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

596
009410/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185400,438885015,2710,2710,2710,2710,474
20250219,185300,438885015,2710,2710,2710,2710,0
20250219,185200,438885015,2710,2710,2710,2710,0
20250219,185100,438885015,2710,2710,2710,2710,0
20250219,185000,438885015,2710,2710,2710,2710,0
20250219,184900,438885015,2710,2710,2710,2710,0
20250219,184800,438885015,2710,2710,2710,2710,0
20250219,184700,438885015,2710,2710,2710,2710,0
20250219,184600,438885015,2710,2710,2710,2710,0
20250219,184500,438885015,2710,2710,2710,2710,0
20250219,184400,438885015,2710,2710,2710,2710,0
20250219,184300,438885015,2710,2710,2710,2710,0
20250219,184200,438885015,2710,2710,2710,2710,0
20250219,184100,438885015,2710,2710,2710,2710,0
20250219,184000,438885015,2710,2710,2710,2710,0
20250219,183900,438885015,2710,2710,2710,2710,0
20250219,183800,438885015,2710,2710,2710,2710,0
20250219,183700,438885015,2710,2710,2710,2710,0
20250219,183600,438885015,2710,2710,2710,2710,0
20250219,183500,438885015,2710,2710,2710,2710,0
20250219,183400,438885015,2710,2710,2710,2710,0
20250219,183300,438885015,2710,2710,2710,2710,0
20250219,183200,438885015,2710,2710,2710,2710,0
20250219,183100,438885015,2710,2710,2710,2710,0
20250219,183000,438885015,2710,2710,2710,2710,0
20250219,182900,438885015,2710,2710,2710,2710,0
20250219,182800,438885015,2710,2710,2710,2710,0
20250219,182700,438885015,2710,2710,2710,2710,0
20250219,182600,438885015,2710,2710,2710,2710,0
20250219,182500,438885015,2710,2710,2710,2710,0
20250219,182400,438885015,2710,2710,2710,2710,474
20250219,182300,438885015,2710,2710,2710,2710,0
20250219,182200,438885015,2710,2710,2710,2710,0
20250219,182100,438885015,2710,2710,2710,2710,0
20250219,182000,438885015,2710,2710,2710,2710,0
20250219,181900,438885015,2710,2710,2710,2710,0
20250219,181800,438885015,2710,2710,2710,2710,0
20250219,181700,438885015,2710,2710,2710,2710,0
20250219,181600,438885015,2710,2710,2710,2710,0
20250219,181500,438885015,2710,2710,2710,2710,0
20250219,181400,438885015,2710,2710,2710,2710,0
20250219,181300,438885015,2710,2710,2710,2710,0
20250219,181200,438885015,2710,2710,2710,2710,0
20250219,181100,438885015,2710,2710,2710,2710,0
20250219,181000,438885015,2710,2710,2710,2710,0
20250219,180900,438885015,2710,2710,2710,2710,0
20250219,180800,438885015,2710,2710,2710,2710,0
20250219,180700,438885015,2710,2710,2710,2710,0
20250219,180600,438885015,2710,2710,2710,2710,0
20250219,180500,438885015,2710,2710,2710,2710,0
20250219,180400,438885015,2710,2710,2710,2710,0
20250219,180300,438885015,2710,2710,2710,2710,0
20250219,180200,438885015,2710,2710,2710,2710,0
20250219,180100,438885015,2710,2710,2710,2710,0
20250219,180000,438885015,2710,2710,2710,2710,0
20250219,175900,438885015,2710,2710,2710,2710,0
20250219,175800,438885015,2710,2710,2710,2710,0
20250219,175700,438885015,2710,2710,2710,2710,0
20250219,175600,438885015,2710,2710,2710,2710,0
20250219,175500,438885015,2710,2710,2710,2710,0
20250219,175400,438885015,2710,2710,2710,2710,474
20250219,175300,438885015,2710,2710,2710,2710,0
20250219,175200,438885015,2710,2710,2710,2710,0
20250219,175100,438885015,2710,2710,2710,2710,0
20250219,175000,438885015,2710,2710,2710,2710,0
20250219,174900,438885015,2710,2710,2710,2710,0
20250219,174800,438885015,2710,2710,2710,2710,0
20250219,174700,438885015,2710,2710,2710,2710,0
20250219,174600,438885015,2710,2710,2710,2710,0
20250219,174500,438885015,2710,2710,2710,2710,0
20250219,174400,438885015,2710,2710,2710,2710,0
20250219,174300,438885015,2710,2710,2710,2710,0
20250219,174200,438885015,2710,2710,2710,2710,0
20250219,174100,438885015,2710,2710,2710,2710,0
20250219,174000,438885015,2710,2710,2710,2710,0
20250219,173900,438885015,2710,2710,2710,2710,0
20250219,173800,438885015,2710,2710,2710,2710,0
20250219,173700,438885015,2710,2710,2710,2710,0
20250219,173600,438885015,2710,2710,2710,2710,0
20250219,173500,438885015,2710,2710,2710,2710,0
20250219,173400,438885015,2710,2710,2710,2710,0
20250219,173300,438885015,2710,2710,2710,2710,0
20250219,173200,438885015,2710,2710,2710,2710,0
20250219,173100,438885015,2710,2710,2710,2710,0
20250219,173000,438885015,2710,2710,2710,2710,0
20250219,172900,438885015,2710,2710,2710,2710,0
20250219,172800,438885015,2710,2710,2710,2710,0
20250219,172700,438885015,2710,2710,2710,2710,0
20250219,172600,438885015,2710,2710,2710,2710,0
20250219,172500,438885015,2710,2710,2710,2710,0
20250219,172400,438885015,2710,2710,2710,2710,474
20250219,172300,438885015,2710,2710,2710,2710,0
20250219,172200,438885015,2710,2710,2710,2710,0
20250219,172100,438885015,2710,2710,2710,2710,0
20250219,172000,438885015,2710,2710,2710,2710,0
20250219,171900,438885015,2710,2710,2710,2710,0
20250219,171800,438885015,2710,2710,2710,2710,0
20250219,171700,438885015,2710,2710,2710,2710,0
20250219,171600,438885015,2710,2710,2710,2710,0
20250219,171500,438885015,2710,2710,2710,2710,0
20250219,171400,438885015,2710,2710,2710,2710,0
20250219,171300,438885015,2710,2710,2710,2710,0
20250219,171200,438885015,2710,2710,2710,2710,0
20250219,171100,438885015,2710,2710,2710,2710,0
20250219,171000,438885015,2710,2710,2710,2710,0
20250219,170900,438885015,2710,2710,2710,2710,0
20250219,170800,438885015,2710,2710,2710,2710,0
20250219,170700,438885015,2710,2710,2710,2710,0
20250219,170600,438885015,2710,2710,2710,2710,0
20250219,170500,438885015,2710,2710,2710,2710,0
20250219,170400,438885015,2710,2710,2710,2710,0
20250219,170300,438885015,2710,2710,2710,2710,0
20250219,170200,438885015,2710,2710,2710,2710,0
20250219,170100,438885015,2710,2710,2710,2710,0
20250219,170000,438885015,2710,2710,2710,2710,0
20250219,165900,438885015,2710,2710,2710,2710,0
20250219,165800,438885015,2710,2710,2710,2710,0
20250219,165700,438885015,2710,2710,2710,2710,0
20250219,165600,438885015,2710,2710,2710,2710,0
20250219,165500,438885015,2710,2710,2710,2710,0
20250219,165400,438885015,2710,2710,2710,2710,474
20250219,165300,438885015,2710,2710,2710,2710,0
20250219,165200,438885015,2710,2710,2710,2710,0
20250219,165100,438885015,2710,2710,2710,2710,0
20250219,165000,438885015,2710,2710,2710,2710,0
20250219,164900,438885015,2710,2710,2710,2710,0
20250219,164800,438885015,2710,2710,2710,2710,0
20250219,164700,438885015,2710,2710,2710,2710,0
20250219,164600,438885015,2710,2710,2710,2710,0
20250219,164500,438885015,2710,2710,2710,2710,0
20250219,164400,438885015,2710,2710,2710,2710,0
20250219,164300,438885015,2710,2710,2710,2710,0
20250219,164200,438885015,2710,2710,2710,2710,0
20250219,164100,438885015,2710,2710,2710,2710,0
20250219,164000,438885015,2710,2710,2710,2710,0
20250219,163900,438885015,2710,2710,2710,2710,0
20250219,163800,438885015,2710,2710,2710,2710,0
20250219,163700,438885015,2710,2710,2710,2710,0
20250219,163600,438885015,2710,2710,2710,2710,0
20250219,163500,438885015,2710,2710,2710,2710,0
20250219,163400,438885015,2710,2710,2710,2710,0
20250219,163300,438885015,2710,2710,2710,2710,0
20250219,163200,438885015,2710,2710,2710,2710,0
20250219,163100,438885015,2710,2710,2710,2710,0
20250219,163000,438885015,2710,2710,2710,2710,0
20250219,162900,438885015,2710,2710,2710,2710,0
20250219,162800,438885015,2710,2710,2710,2710,0
20250219,162700,438885015,2710,2710,2710,2710,0
20250219,162600,438885015,2710,2710,2710,2710,0
20250219,162500,438885015,2710,2710,2710,2710,0
20250219,162400,438885015,2710,2710,2710,2710,474
20250219,162300,438885015,2710,2710,2710,2710,0
20250219,162200,438885015,2710,2710,2710,2710,0
20250219,162100,438885015,2710,2710,2710,2710,0
20250219,162000,438885015,2710,2710,2710,2710,0
20250219,161900,438885015,2710,2710,2710,2710,0
20250219,161800,438885015,2710,2710,2710,2710,0
20250219,161700,438885015,2710,2710,2710,2710,0
20250219,161600,438885015,2710,2710,2710,2710,0
20250219,161500,438885015,2710,2710,2710,2710,0
20250219,161400,438885015,2710,2710,2710,2710,0
20250219,161300,438885015,2710,2710,2710,2710,0
20250219,161200,438885015,2710,2710,2710,2710,0
20250219,161100,438885015,2710,2710,2710,2710,0
20250219,161000,438885015,2710,2710,2710,2710,0
20250219,160900,438885015,2710,2710,2710,2710,0
20250219,160800,438885015,2710,2710,2710,2710,0
20250219,160700,438885015,2710,2710,2710,2710,0
20250219,160600,438885015,2710,2710,2710,2710,0
20250219,160500,438885015,2710,2710,2710,2710,0
20250219,160400,438885015,2710,2710,2710,2710,0
20250219,160300,438885015,2710,2710,2710,2710,0
20250219,160200,438885015,2710,2710,2710,2710,0
20250219,160100,438885015,2710,2710,2710,2710,0
20250219,160000,438885015,2710,2710,2710,2710,0
20250219,155900,438885015,2710,2710,2710,2710,0
20250219,155800,438885015,2710,2710,2710,2710,0
20250219,155700,438885015,2710,2710,2710,2710,0
20250219,155600,438885015,2710,2710,2710,2710,0
20250219,155500,438885015,2710,2710,2710,2710,0
20250219,155400,438885015,2710,2710,2710,2710,474
20250219,155300,438885015,2710,2710,2710,2710,0
20250219,155200,438885015,2710,2710,2710,2710,0
20250219,155100,438885015,2710,2710,2710,2710,0
20250219,155000,438885015,2710,2710,2710,2710,0
20250219,154900,438885015,2710,2710,2710,2710,0
20250219,154800,438885015,2710,2710,2710,2710,0
20250219,154700,438885015,2710,2710,2710,2710,0
20250219,154600,438885015,2710,2710,2710,2710,0
20250219,154500,438885015,2710,2710,2710,2710,0
20250219,154400,438885015,2710,2710,2710,2710,0
20250219,154300,438885015,2710,2710,2710,2710,0
20250219,154200,438885015,2710,2710,2710,2710,0
20250219,154100,438885015,2710,2710,2710,2710,0
20250219,154000,438885015,2710,2710,2710,2710,0
20250219,153900,438885015,2710,2710,2710,2710,0
20250219,153800,438885015,2710,2710,2710,2710,0
20250219,153700,438885015,2710,2710,2710,2710,0
20250219,153600,438885015,2710,2710,2710,2710,0
20250219,153500,438885015,2710,2710,2710,2710,0
20250219,153400,438885015,2710,2710,2710,2710,0
20250219,153300,438885015,2710,2710,2710,2710,0
20250219,153200,438885015,2710,2710,2710,2710,0
20250219,153100,438885015,2710,2710,2710,2710,0
20250219,153000,438885015,2710,2710,2710,2710,474
20250219,152900,437600475,2700,2700,2700,2700,0
20250219,152800,437600475,2700,2700,2700,2700,0
20250219,152700,437600475,2700,2700,2700,2700,0
20250219,152600,437600475,2700,2700,2700,2700,0
20250219,152500,437600475,2700,2700,2700,2700,0
20250219,152400,437600475,2700,2700,2700,2700,0
20250219,152300,437600475,2700,2700,2700,2700,0
20250219,152200,437600475,2700,2700,2700,2700,0
20250219,152100,437600475,2700,2700,2700,2700,0
20250219,152000,437600475,2700,2700,2700,2700,0
20250219,151900,437600475,2700,2710,2720,2700,94
20250219,151800,437345715,2720,2710,2720,2710,60
20250219,151700,437183035,2715,2715,2715,2715,1
20250219,151600,437180320,2720,2720,2720,2710,468
20250219,151500,435912010,2720,2720,2720,2710,915
20250219,151400,433432080,2720,2710,2720,2710,429
20250219,151300,432269455,2720,2715,2720,2710,179
20250219,151200,431784095,2715,2710,2715,2710,1202
20250219,151100,428526670,2710,2710,2710,2705,8
20250219,151000,428505020,2705,2700,2705,2700,972
20250219,150900,425879650,2700,2700,2700,2700,1
20250219,150800,425876950,2710,2710,2710,2710,0
20250219,150700,425876950,2710,2710,2710,2710,0
20250219,150600,425876950,2710,2705,2710,2705,5
20250219,150500,425863420,2705,2705,2705,2705,52
20250219,150400,425722760,2715,2715,2715,2715,0
20250219,150300,425722760,2715,2715,2715,2715,0
20250219,150200,425722760,2715,2715,2715,2715,0
20250219,150100,425722760,2715,2715,2715,2715,0
20250219,150000,425722760,2715,2715,2715,2715,2
20250219,145900,425717330,2705,2715,2715,2700,148
20250219,145800,425317475,2715,2705,2715,2705,506
20250219,145700,423948710,2705,2705,2705,2705,5
20250219,145600,423935185,2715,2715,2715,2715,0
20250219,145500,423935185,2715,2715,2715,2715,0
20250219,145400,423935185,2715,2715,2715,2715,0
20250219,145300,423935185,2715,2710,2715,2710,16
20250219,145200,423891820,2705,2700,2705,2695,661
20250219,145100,422108760,2705,2700,2705,2700,3
20250219,145000,422100655,2700,2715,2715,2700,8
20250219,144900,422079010,2720,2720,2720,2720,236
20250219,144800,421437090,2720,2720,2720,2700,807
20250219,144700,419258050,2705,2730,2730,2700,2700
20250219,144600,411947905,2740,2740,2740,2740,92
20250219,144500,411695825,2750,2750,2750,2740,1282
20250219,144400,408170500,2750,2750,2750,2750,0
20250219,144300,408170500,2750,2740,2750,2740,384
20250219,144200,407118280,2740,2740,2740,2740,1
20250219,144100,407115540,2755,2755,2755,2750,53
20250219,144000,406969780,2750,2745,2750,2700,505
20250219,143900,405601980,2765,2760,2765,2760,3906
20250219,143800,394814660,2760,2745,2760,2745,1003
20250219,143700,392053880,2745,2760,2760,2745,465
20250219,143600,390770960,2760,2745,2760,2745,1777
20250219,143500,385880820,2750,2730,2750,2730,4775
20250219,143400,372801210,2725,2710,2725,2710,2505
20250219,143300,366002515,2710,2705,2710,2705,179
20250219,143200,365518285,2710,2710,2710,2710,5
20250219,143100,365504735,2710,2710,2710,2710,67
20250219,143000,365323165,2710,2710,2710,2710,12
20250219,142900,365290645,2710,2710,2710,2710,265
20250219,142800,364572495,2710,2710,2710,2710,818
20250219,142700,362355715,2710,2710,2710,2710,0
20250219,142600,362355715,2710,2700,2710,2700,538
20250219,142500,360900035,2700,2705,2705,2700,589
20250219,142400,359308735,2705,2705,2705,2705,5
20250219,142300,359295210,2705,2705,2705,2705,0
20250219,142200,359295210,2705,2705,2705,2705,1
20250219,142100,359292505,2700,2700,2700,2700,1167
20250219,142000,356141605,2700,2700,2700,2700,0
20250219,141900,356141605,2700,2700,2700,2695,516
20250219,141800,354748460,2700,2700,2700,2700,692
20250219,141700,352880060,2700,2700,2700,2700,40
20250219,141600,352772060,2700,2695,2700,2695,680
20250219,141500,350938925,2695,2690,2695,2690,99
20250219,141400,350672610,2695,2695,2695,2695,0
20250219,141300,350672610,2695,2695,2695,2695,1
20250219,141200,350669915,2670,2690,2695,2670,755
20250219,141100,348652350,2680,2680,2680,2680,2
20250219,141000,348646990,2695,2695,2695,2695,1
20250219,140900,348644295,2675,2680,2680,2675,110
20250219,140800,348349820,2680,2680,2680,2680,1
20250219,140700,348347140,2700,2685,2700,2680,684
20250219,140600,346508830,2695,2695,2695,2695,0
20250219,140500,346508830,2695,2685,2695,2685,5
20250219,140400,346495395,2690,2690,2690,2690,40
20250219,140300,346387795,2695,2695,2695,2695,0
20250219,140200,346387795,2695,2695,2695,2695,0
20250219,140100,346387795,2695,2695,2695,2695,0
20250219,140000,346387795,2695,2695,2695,2695,0
20250219,135900,346387795,2695,2695,2695,2695,0
20250219,135800,346387795,2695,2695,2695,2695,0
20250219,135700,346387795,2695,2695,2695,2695,100
20250219,135600,346118295,2695,2695,2695,2695,0
20250219,135500,346118295,2695,2695,2695,2695,0
20250219,135400,346118295,2695,2690,2695,2690,304
20250219,135300,345299035,2695,2695,2695,2695,0
20250219,135200,345299035,2695,2695,2695,2695,0
20250219,135100,345299035,2695,2695,2695,2695,1
20250219,135000,345296340,2680,2695,2695,2680,101
20250219,134900,345025645,2695,2695,2695,2695,0
20250219,134800,345025645,2695,2695,2695,2695,0
20250219,134700,345025645,2695,2695,2695,2695,0
20250219,134600,345025645,2695,2685,2695,2685,7
20250219,134500,345006810,2685,2685,2685,2685,3
20250219,134400,344998755,2695,2695,2695,2695,0
20250219,134300,344998755,2695,2695,2695,2695,0
20250219,134200,344998755,2695,2690,2695,2690,201
20250219,134100,344458060,2695,2695,2695,2695,0
20250219,134000,344458060,2695,2695,2695,2695,0
20250219,133900,344458060,2695,2695,2695,2695,0
20250219,133800,344458060,2695,2695,2695,2695,0
20250219,133700,344458060,2695,2695,2695,2695,400
20250219,133600,343380060,2700,2700,2700,2700,0
20250219,133500,343380060,2700,2700,2700,2700,0
20250219,133400,343380060,2700,2700,2700,2700,0
20250219,133300,343380060,2700,2700,2700,2700,0
20250219,133200,343380060,2700,2700,2700,2700,0
20250219,133100,343380060,2700,2700,2700,2700,0
20250219,133000,343380060,2700,2700,2700,2700,0
20250219,132900,343380060,2700,2700,2700,2700,3
20250219,132800,343371960,2700,2700,2700,2700,1
20250219,132700,343369260,2700,2700,2700,2700,101
20250219,132600,343096560,2700,2700,2700,2700,0
20250219,132500,343096560,2700,2695,2700,2695,543
20250219,132400,341630485,2700,2700,2700,2700,1000
20250219,132300,338930485,2700,2700,2700,2700,0
20250219,132200,338930485,2700,2695,2700,2695,671
20250219,132100,337119285,2700,2690,2700,2690,9
20250219,132000,337095005,2700,2700,2700,2700,0
20250219,131900,337095005,2700,2700,2700,2700,200
20250219,131800,336555005,2700,2680,2700,2680,2027
20250219,131700,331116205,2685,2685,2685,2680,9
20250219,131600,331092075,2680,2680,2680,2680,250
20250219,131500,330422075,2680,2680,2680,2680,0
20250219,131400,330422075,2680,2685,2685,2680,50
20250219,131300,330288055,2685,2685,2685,2685,6
20250219,131200,330271945,2690,2690,2690,2690,81
20250219,131100,330054055,2690,2690,2690,2690,26
20250219,131000,329984115,2690,2690,2690,2690,0
20250219,130900,329984115,2690,2685,2690,2680,102
20250219,130800,329710645,2690,2690,2690,2690,67
20250219,130700,329530415,2690,2690,2690,2690,0
20250219,130600,329530415,2690,2690,2690,2690,0
20250219,130500,329530415,2690,2690,2690,2690,0
20250219,130400,329530415,2690,2690,2690,2690,46
20250219,130300,329406675,2690,2685,2690,2685,3
20250219,130200,329398615,2690,2690,2690,2690,0
20250219,130100,329398615,2690,2690,2690,2690,0
20250219,130000,329398615,2690,2690,2690,2690,24
20250219,125900,329334055,2690,2690,2690,2690,302
20250219,125800,328521675,2690,2690,2690,2690,253
20250219,125700,327841105,2690,2690,2690,2690,371
20250219,125600,326843115,2690,2690,2690,2690,10
20250219,125500,326816215,2690,2690,2690,2690,1
20250219,125400,326813525,2670,2680,2690,2670,59
20250219,125300,326655405,2690,2690,2690,2690,1
20250219,125200,326652715,2680,2680,2680,2680,0
20250219,125100,326652715,2680,2680,2680,2680,101
20250219,125000,326382035,2690,2685,2690,2685,4
20250219,124900,326371280,2690,2690,2690,2690,1
20250219,124800,326368590,2700,2690,2700,2690,16
20250219,124700,326325410,2700,2700,2700,2700,400
20250219,124600,325245410,2700,2700,2700,2700,0
20250219,124500,325245410,2700,2680,2700,2680,201
20250219,124400,324705210,2695,2695,2695,2695,20
20250219,124300,324651310,2700,2680,2700,2680,101
20250219,124200,324379835,2690,2685,2690,2685,2
20250219,124100,324374460,2685,2685,2685,2685,1
20250219,124000,324371775,2700,2690,2700,2690,45
20250219,123900,324250310,2700,2700,2700,2700,0
20250219,123800,324250310,2700,2695,2700,2695,50
20250219,123700,324115320,2700,2700,2700,2700,0
20250219,123600,324115320,2700,2700,2700,2700,0
20250219,123500,324115320,2700,2695,2700,2695,105
20250219,123400,323831830,2700,2700,2700,2700,5
20250219,123300,323818330,2695,2695,2695,2695,264
20250219,123200,323106850,2695,2685,2695,2685,200
20250219,123100,322568870,2680,2680,2680,2680,0
20250219,123000,322568870,2680,2680,2680,2680,6
20250219,122900,322552790,2680,2680,2680,2680,0
20250219,122800,322552790,2680,2680,2680,2680,13
20250219,122700,322517950,2685,2685,2685,2685,337
20250219,122600,321613105,2685,2685,2685,2685,166
20250219,122500,321167395,2685,2680,2685,2680,500
20250219,122400,319827135,2680,2680,2680,2680,453
20250219,122300,318613095,2680,2680,2680,2680,0
20250219,122200,318613095,2680,2680,2680,2680,0
20250219,122100,318613095,2680,2675,2680,2675,765
20250219,122000,316566375,2675,2675,2675,2675,194
20250219,121900,316047425,2675,2675,2675,2675,1
20250219,121800,316044750,2675,2675,2675,2675,1
20250219,121700,316042075,2670,2670,2670,2670,5
20250219,121600,316028725,2670,2670,2670,2670,502
20250219,121500,314688385,2665,2665,2665,2665,8
20250219,121400,314667065,2670,2670,2670,2670,0
20250219,121300,314667065,2670,2670,2670,2670,3
20250219,121200,314659055,2670,2670,2670,2670,0
20250219,121100,314659055,2670,2670,2670,2670,208
20250219,121000,314103695,2670,2670,2670,2670,2
20250219,120900,314098355,2670,2670,2670,2670,1
20250219,120800,314095685,2665,2665,2665,2665,51
20250219,120700,313959770,2670,2670,2670,2670,0
20250219,120600,313959770,2670,2670,2670,2670,1
20250219,120500,313957100,2670,2660,2670,2660,164
20250219,120400,313520840,2660,2660,2660,2660,0
20250219,120300,313520840,2660,2660,2660,2660,5
20250219,120200,313507540,2660,2660,2660,2660,0
20250219,120100,313507540,2660,2660,2660,2660,0
20250219,120000,313507540,2660,2660,2660,2660,5
20250219,115900,313494240,2660,2660,2660,2660,7
20250219,115800,313475620,2660,2660,2660,2660,208
20250219,115700,312922340,2670,2670,2670,2670,0
20250219,115600,312922340,2670,2670,2670,2670,0
20250219,115500,312922340,2670,2670,2670,2670,0
20250219,115400,312922340,2670,2670,2670,2670,0
20250219,115300,312922340,2670,2670,2670,2670,832
20250219,115200,310700900,2665,2665,2665,2665,1
20250219,115100,310698235,2670,2660,2670,2660,27
20250219,115000,310626400,2670,2670,2670,2670,10
20250219,114900,310599700,2670,2670,2670,2670,5
20250219,114800,310586350,2670,2670,2670,2670,0
20250219,114700,310586350,2670,2665,2670,2665,11
20250219,114600,310557025,2665,2665,2665,2665,0
20250219,114500,310557025,2665,2665,2665,2665,0
20250219,114400,310557025,2665,2665,2665,2665,1
20250219,114300,310554360,2670,2670,2670,2670,0
20250219,114200,310554360,2670,2665,2670,2665,3
20250219,114100,310546355,2660,2660,2660,2660,0
20250219,114000,310546355,2660,2660,2660,2660,300
20250219,113900,309748355,2670,2670,2670,2670,0
20250219,113800,309748355,2670,2670,2670,2670,0
20250219,113700,309748355,2670,2670,2670,2670,0
20250219,113600,309748355,2670,2670,2670,2670,15
20250219,113500,309708305,2670,2670,2670,2670,0
20250219,113400,309708305,2670,2670,2670,2670,0
20250219,113300,309708305,2670,2670,2670,2670,0
20250219,113200,309708305,2670,2670,2670,2670,0
20250219,113100,309708305,2670,2670,2670,2670,0
20250219,113000,309708305,2670,2670,2670,2670,1
20250219,112900,309705635,2675,2660,2675,2640,204
20250219,112800,309162455,2675,2675,2675,2675,0
20250219,112700,309162455,2675,2675,2675,2675,0
20250219,112600,309162455,2675,2675,2675,2675,0
20250219,112500,309162455,2675,2675,2675,2675,0
20250219,112400,309162455,2675,2675,2675,2675,0
20250219,112300,309162455,2675,2675,2675,2675,0
20250219,112200,309162455,2675,2675,2675,2675,1188
20250219,112100,305984555,2675,2670,2675,2670,421
20250219,112000,304858400,2675,2665,2675,2665,3096
20250219,111900,296607420,2670,2660,2670,2660,921
20250219,111800,294150785,2650,2640,2650,2640,420
20250219,111700,293037885,2650,2650,2650,2650,0
20250219,111600,293037885,2650,2635,2650,2635,51
20250219,111500,292903485,2645,2645,2645,2645,7
20250219,111400,292884970,2650,2650,2650,2650,0
20250219,111300,292884970,2650,2650,2650,2650,51
20250219,111200,292749820,2650,2650,2650,2650,0
20250219,111100,292749820,2650,2650,2650,2650,8
20250219,111000,292728620,2650,2650,2650,2650,2
20250219,110900,292723320,2630,2630,2630,2630,107
20250219,110800,292441910,2650,2645,2650,2645,154
20250219,110700,292034310,2635,2630,2635,2630,496
20250219,110600,290729400,2635,2635,2635,2635,0
20250219,110500,290729400,2635,2630,2635,2630,252
20250219,110400,290066630,2630,2630,2630,2630,251
20250219,110300,289406500,2635,2635,2635,2635,12
20250219,110200,289374880,2650,2650,2650,2650,0
20250219,110100,289374880,2650,2645,2650,2645,195
20250219,110000,288858135,2650,2640,2650,2640,417
20250219,105900,287754445,2645,2645,2645,2645,5
20250219,105800,287741220,2645,2645,2645,2645,53
20250219,105700,287601035,2645,2645,2645,2645,0
20250219,105600,287601035,2645,2645,2645,2640,60
20250219,105500,287442460,2645,2630,2645,2630,50
20250219,105400,287310945,2650,2650,2650,2650,62
20250219,105300,287146645,2650,2650,2650,2650,0
20250219,105200,287146645,2650,2650,2650,2650,0
20250219,105100,287146645,2650,2650,2650,2650,1
20250219,105000,287143995,2630,2640,2640,2630,930
20250219,104900,284689445,2650,2650,2650,2650,0
20250219,104800,284689445,2650,2650,2650,2650,6
20250219,104700,284673545,2640,2630,2640,2630,2773
20250219,104600,277352845,2640,2640,2640,2640,60
20250219,104500,277194445,2640,2640,2640,2640,99
20250219,104400,276933085,2640,2640,2640,2640,0
20250219,104300,276933085,2640,2640,2640,2640,0
20250219,104200,276933085,2640,2640,2640,2640,5
20250219,104100,276919885,2630,2630,2630,2630,2295
20250219,104000,270884035,2630,2630,2630,2630,0
20250219,103900,270884035,2630,2630,2630,2630,0
20250219,103800,270884035,2630,2610,2630,2610,547
20250219,103700,269456345,2610,2610,2610,2610,50
20250219,103600,269325845,2610,2610,2610,2610,60
20250219,103500,269169245,2610,2630,2630,2610,957
20250219,103400,266671270,2610,2610,2610,2610,0
20250219,103300,266671270,2610,2615,2615,2610,362
20250219,103200,265726420,2630,2630,2630,2630,23
20250219,103100,265665930,2625,2625,2625,2625,189
20250219,103000,265169805,2625,2625,2625,2625,12
20250219,102900,265138305,2625,2625,2625,2625,0
20250219,102800,265138305,2625,2625,2625,2625,5
20250219,102700,265125180,2625,2625,2625,2625,100
20250219,102600,264862680,2610,2610,2610,2610,0
20250219,102500,264862680,2610,2610,2610,2610,34
20250219,102400,264773940,2630,2630,2630,2630,1
20250219,102300,264771310,2630,2630,2630,2630,0
20250219,102200,264771310,2630,2625,2630,2600,587
20250219,102100,263238595,2625,2625,2625,2625,425
20250219,102000,262122970,2625,2625,2625,2625,86
20250219,101900,261897220,2620,2620,2620,2620,4
20250219,101800,261886740,2615,2620,2620,2615,1000
20250219,101700,259269240,2630,2620,2630,2620,17
20250219,101600,259224660,2620,2620,2620,2620,0
20250219,101500,259224660,2620,2615,2620,2615,2379
20250219,101400,253003525,2610,2610,2610,2610,0
20250219,101300,253003525,2610,2610,2610,2610,404
20250219,101200,251949085,2590,2595,2595,2590,5220
20250219,101100,238421805,2595,2595,2595,2595,2
20250219,101000,238416615,2595,2605,2605,2595,1200
20250219,100900,235298705,2600,2610,2615,2600,6865
20250219,100800,217420560,2615,2625,2625,2615,1396
20250219,100700,213769920,2625,2630,2630,2615,2494
20250219,100600,207242490,2645,2645,2645,2645,1
20250219,100500,207239845,2630,2630,2645,2630,1301
20250219,100400,203818190,2630,2630,2630,2630,340
20250219,100300,202923990,2630,2630,2630,2630,63
20250219,100200,202758300,2625,2625,2625,2625,6
20250219,100100,202742550,2615,2630,2630,2615,1320
20250219,100000,199290450,2630,2630,2630,2630,103
20250219,095900,199019560,2620,2650,2650,2620,8647
20250219,095800,176311640,2650,2650,2650,2650,15
20250219,095700,176271890,2650,2650,2650,2650,51
20250219,095600,176136740,2650,2650,2650,2650,82
20250219,095500,175919440,2650,2650,2650,2650,2
20250219,095400,175914140,2650,2650,2650,2650,30
20250219,095300,175834640,2655,2655,2655,2655,0
20250219,095200,175834640,2655,2655,2655,2655,0
20250219,095100,175834640,2655,2655,2655,2655,9
20250219,095000,175810745,2630,2640,2645,2630,1700
20250219,094900,171334720,2640,2650,2650,2640,269
20250219,094800,170623660,2655,2650,2655,2650,12
20250219,094700,170591855,2650,2645,2650,2645,448
20250219,094600,169404690,2645,2640,2645,2640,2793
20250219,094500,162022205,2640,2645,2645,2640,26
20250219,094400,161953545,2640,2645,2645,2640,1195
20250219,094300,158797770,2645,2645,2645,2645,71
20250219,094200,158609975,2640,2640,2640,2640,100
20250219,094100,158345975,2645,2645,2645,2645,21
20250219,094000,158290430,2645,2645,2645,2645,22
20250219,093900,158232240,2645,2645,2645,2645,421
20250219,093800,157118695,2640,2640,2640,2640,0
20250219,093700,157118695,2640,2640,2640,2640,1
20250219,093600,157116055,2640,2640,2640,2640,373
20250219,093500,156131335,2640,2630,2640,2630,661
20250219,093400,154391895,2640,2635,2640,2635,4
20250219,093300,154381340,2635,2635,2635,2635,450
20250219,093200,153195590,2625,2630,2630,2625,70
20250219,093100,153011690,2620,2645,2645,2620,11251
20250219,093000,123478790,2635,2635,2635,2630,2100
20250219,092900,117955130,2630,2630,2630,2630,1000
20250219,092800,115325130,2650,2620,2650,2620,221
20250219,092700,114743910,2620,2620,2620,2620,0
20250219,092600,114743910,2620,2615,2630,2615,22
20250219,092500,114686360,2615,2630,2630,2615,1745
20250219,092400,110118480,2620,2635,2635,2620,5427
20250219,092300,95859555,2635,2645,2645,2630,1358
20250219,092200,92281740,2670,2675,2675,2635,312
20250219,092100,91459185,2645,2655,2675,2635,512
20250219,092000,90107975,2640,2645,2655,2635,3262
20250219,091900,81471540,2645,2640,2655,2635,1115
20250219,091800,78523335,2655,2655,2655,2645,602
20250219,091700,76929765,2655,2665,2670,2650,4771
20250219,091600,64260540,2670,2675,2675,2655,1149
20250219,091500,61194945,2675,2660,2675,2655,1023
20250219,091400,58468655,2660,2670,2670,2660,3461
20250219,091300,49261060,2670,2670,2670,2670,250
20250219,091200,48593560,2670,2690,2690,2670,3600
20250219,091100,38968370,2720,2705,2720,2670,5053
20250219,091000,25432545,2700,2705,2705,2700,400
20250219,090900,24352345,2735,2705,2735,2700,1644
20250219,090800,19903110,2725,2705,2725,2705,781
20250219,090700,17790465,2730,2710,2730,2705,179
20250219,090600,17304415,2735,2735,2740,2720,768
20250219,090500,15208465,2735,2755,2755,2735,330
20250219,090400,14303880,2755,2770,2770,2740,991
20250219,090300,11579650,2760,2760,2790,2760,1433
20250219,090200,7609120,2760,2750,2770,2750,665
20250219,090100,5779850,2750,2720,2750,2720,273
20250219,090000,5030550,2710,2700,2710,2700,1863
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185400 438885015 2710 2710 2710 2710 474
3 20250219 185300 438885015 2710 2710 2710 2710 0
4 20250219 185200 438885015 2710 2710 2710 2710 0
5 20250219 185100 438885015 2710 2710 2710 2710 0
6 20250219 185000 438885015 2710 2710 2710 2710 0
7 20250219 184900 438885015 2710 2710 2710 2710 0
8 20250219 184800 438885015 2710 2710 2710 2710 0
9 20250219 184700 438885015 2710 2710 2710 2710 0
10 20250219 184600 438885015 2710 2710 2710 2710 0
11 20250219 184500 438885015 2710 2710 2710 2710 0
12 20250219 184400 438885015 2710 2710 2710 2710 0
13 20250219 184300 438885015 2710 2710 2710 2710 0
14 20250219 184200 438885015 2710 2710 2710 2710 0
15 20250219 184100 438885015 2710 2710 2710 2710 0
16 20250219 184000 438885015 2710 2710 2710 2710 0
17 20250219 183900 438885015 2710 2710 2710 2710 0
18 20250219 183800 438885015 2710 2710 2710 2710 0
19 20250219 183700 438885015 2710 2710 2710 2710 0
20 20250219 183600 438885015 2710 2710 2710 2710 0
21 20250219 183500 438885015 2710 2710 2710 2710 0
22 20250219 183400 438885015 2710 2710 2710 2710 0
23 20250219 183300 438885015 2710 2710 2710 2710 0
24 20250219 183200 438885015 2710 2710 2710 2710 0
25 20250219 183100 438885015 2710 2710 2710 2710 0
26 20250219 183000 438885015 2710 2710 2710 2710 0
27 20250219 182900 438885015 2710 2710 2710 2710 0
28 20250219 182800 438885015 2710 2710 2710 2710 0
29 20250219 182700 438885015 2710 2710 2710 2710 0
30 20250219 182600 438885015 2710 2710 2710 2710 0
31 20250219 182500 438885015 2710 2710 2710 2710 0
32 20250219 182400 438885015 2710 2710 2710 2710 474
33 20250219 182300 438885015 2710 2710 2710 2710 0
34 20250219 182200 438885015 2710 2710 2710 2710 0
35 20250219 182100 438885015 2710 2710 2710 2710 0
36 20250219 182000 438885015 2710 2710 2710 2710 0
37 20250219 181900 438885015 2710 2710 2710 2710 0
38 20250219 181800 438885015 2710 2710 2710 2710 0
39 20250219 181700 438885015 2710 2710 2710 2710 0
40 20250219 181600 438885015 2710 2710 2710 2710 0
41 20250219 181500 438885015 2710 2710 2710 2710 0
42 20250219 181400 438885015 2710 2710 2710 2710 0
43 20250219 181300 438885015 2710 2710 2710 2710 0
44 20250219 181200 438885015 2710 2710 2710 2710 0
45 20250219 181100 438885015 2710 2710 2710 2710 0
46 20250219 181000 438885015 2710 2710 2710 2710 0
47 20250219 180900 438885015 2710 2710 2710 2710 0
48 20250219 180800 438885015 2710 2710 2710 2710 0
49 20250219 180700 438885015 2710 2710 2710 2710 0
50 20250219 180600 438885015 2710 2710 2710 2710 0
51 20250219 180500 438885015 2710 2710 2710 2710 0
52 20250219 180400 438885015 2710 2710 2710 2710 0
53 20250219 180300 438885015 2710 2710 2710 2710 0
54 20250219 180200 438885015 2710 2710 2710 2710 0
55 20250219 180100 438885015 2710 2710 2710 2710 0
56 20250219 180000 438885015 2710 2710 2710 2710 0
57 20250219 175900 438885015 2710 2710 2710 2710 0
58 20250219 175800 438885015 2710 2710 2710 2710 0
59 20250219 175700 438885015 2710 2710 2710 2710 0
60 20250219 175600 438885015 2710 2710 2710 2710 0
61 20250219 175500 438885015 2710 2710 2710 2710 0
62 20250219 175400 438885015 2710 2710 2710 2710 474
63 20250219 175300 438885015 2710 2710 2710 2710 0
64 20250219 175200 438885015 2710 2710 2710 2710 0
65 20250219 175100 438885015 2710 2710 2710 2710 0
66 20250219 175000 438885015 2710 2710 2710 2710 0
67 20250219 174900 438885015 2710 2710 2710 2710 0
68 20250219 174800 438885015 2710 2710 2710 2710 0
69 20250219 174700 438885015 2710 2710 2710 2710 0
70 20250219 174600 438885015 2710 2710 2710 2710 0
71 20250219 174500 438885015 2710 2710 2710 2710 0
72 20250219 174400 438885015 2710 2710 2710 2710 0
73 20250219 174300 438885015 2710 2710 2710 2710 0
74 20250219 174200 438885015 2710 2710 2710 2710 0
75 20250219 174100 438885015 2710 2710 2710 2710 0
76 20250219 174000 438885015 2710 2710 2710 2710 0
77 20250219 173900 438885015 2710 2710 2710 2710 0
78 20250219 173800 438885015 2710 2710 2710 2710 0
79 20250219 173700 438885015 2710 2710 2710 2710 0
80 20250219 173600 438885015 2710 2710 2710 2710 0
81 20250219 173500 438885015 2710 2710 2710 2710 0
82 20250219 173400 438885015 2710 2710 2710 2710 0
83 20250219 173300 438885015 2710 2710 2710 2710 0
84 20250219 173200 438885015 2710 2710 2710 2710 0
85 20250219 173100 438885015 2710 2710 2710 2710 0
86 20250219 173000 438885015 2710 2710 2710 2710 0
87 20250219 172900 438885015 2710 2710 2710 2710 0
88 20250219 172800 438885015 2710 2710 2710 2710 0
89 20250219 172700 438885015 2710 2710 2710 2710 0
90 20250219 172600 438885015 2710 2710 2710 2710 0
91 20250219 172500 438885015 2710 2710 2710 2710 0
92 20250219 172400 438885015 2710 2710 2710 2710 474
93 20250219 172300 438885015 2710 2710 2710 2710 0
94 20250219 172200 438885015 2710 2710 2710 2710 0
95 20250219 172100 438885015 2710 2710 2710 2710 0
96 20250219 172000 438885015 2710 2710 2710 2710 0
97 20250219 171900 438885015 2710 2710 2710 2710 0
98 20250219 171800 438885015 2710 2710 2710 2710 0
99 20250219 171700 438885015 2710 2710 2710 2710 0
100 20250219 171600 438885015 2710 2710 2710 2710 0
101 20250219 171500 438885015 2710 2710 2710 2710 0
102 20250219 171400 438885015 2710 2710 2710 2710 0
103 20250219 171300 438885015 2710 2710 2710 2710 0
104 20250219 171200 438885015 2710 2710 2710 2710 0
105 20250219 171100 438885015 2710 2710 2710 2710 0
106 20250219 171000 438885015 2710 2710 2710 2710 0
107 20250219 170900 438885015 2710 2710 2710 2710 0
108 20250219 170800 438885015 2710 2710 2710 2710 0
109 20250219 170700 438885015 2710 2710 2710 2710 0
110 20250219 170600 438885015 2710 2710 2710 2710 0
111 20250219 170500 438885015 2710 2710 2710 2710 0
112 20250219 170400 438885015 2710 2710 2710 2710 0
113 20250219 170300 438885015 2710 2710 2710 2710 0
114 20250219 170200 438885015 2710 2710 2710 2710 0
115 20250219 170100 438885015 2710 2710 2710 2710 0
116 20250219 170000 438885015 2710 2710 2710 2710 0
117 20250219 165900 438885015 2710 2710 2710 2710 0
118 20250219 165800 438885015 2710 2710 2710 2710 0
119 20250219 165700 438885015 2710 2710 2710 2710 0
120 20250219 165600 438885015 2710 2710 2710 2710 0
121 20250219 165500 438885015 2710 2710 2710 2710 0
122 20250219 165400 438885015 2710 2710 2710 2710 474
123 20250219 165300 438885015 2710 2710 2710 2710 0
124 20250219 165200 438885015 2710 2710 2710 2710 0
125 20250219 165100 438885015 2710 2710 2710 2710 0
126 20250219 165000 438885015 2710 2710 2710 2710 0
127 20250219 164900 438885015 2710 2710 2710 2710 0
128 20250219 164800 438885015 2710 2710 2710 2710 0
129 20250219 164700 438885015 2710 2710 2710 2710 0
130 20250219 164600 438885015 2710 2710 2710 2710 0
131 20250219 164500 438885015 2710 2710 2710 2710 0
132 20250219 164400 438885015 2710 2710 2710 2710 0
133 20250219 164300 438885015 2710 2710 2710 2710 0
134 20250219 164200 438885015 2710 2710 2710 2710 0
135 20250219 164100 438885015 2710 2710 2710 2710 0
136 20250219 164000 438885015 2710 2710 2710 2710 0
137 20250219 163900 438885015 2710 2710 2710 2710 0
138 20250219 163800 438885015 2710 2710 2710 2710 0
139 20250219 163700 438885015 2710 2710 2710 2710 0
140 20250219 163600 438885015 2710 2710 2710 2710 0
141 20250219 163500 438885015 2710 2710 2710 2710 0
142 20250219 163400 438885015 2710 2710 2710 2710 0
143 20250219 163300 438885015 2710 2710 2710 2710 0
144 20250219 163200 438885015 2710 2710 2710 2710 0
145 20250219 163100 438885015 2710 2710 2710 2710 0
146 20250219 163000 438885015 2710 2710 2710 2710 0
147 20250219 162900 438885015 2710 2710 2710 2710 0
148 20250219 162800 438885015 2710 2710 2710 2710 0
149 20250219 162700 438885015 2710 2710 2710 2710 0
150 20250219 162600 438885015 2710 2710 2710 2710 0
151 20250219 162500 438885015 2710 2710 2710 2710 0
152 20250219 162400 438885015 2710 2710 2710 2710 474
153 20250219 162300 438885015 2710 2710 2710 2710 0
154 20250219 162200 438885015 2710 2710 2710 2710 0
155 20250219 162100 438885015 2710 2710 2710 2710 0
156 20250219 162000 438885015 2710 2710 2710 2710 0
157 20250219 161900 438885015 2710 2710 2710 2710 0
158 20250219 161800 438885015 2710 2710 2710 2710 0
159 20250219 161700 438885015 2710 2710 2710 2710 0
160 20250219 161600 438885015 2710 2710 2710 2710 0
161 20250219 161500 438885015 2710 2710 2710 2710 0
162 20250219 161400 438885015 2710 2710 2710 2710 0
163 20250219 161300 438885015 2710 2710 2710 2710 0
164 20250219 161200 438885015 2710 2710 2710 2710 0
165 20250219 161100 438885015 2710 2710 2710 2710 0
166 20250219 161000 438885015 2710 2710 2710 2710 0
167 20250219 160900 438885015 2710 2710 2710 2710 0
168 20250219 160800 438885015 2710 2710 2710 2710 0
169 20250219 160700 438885015 2710 2710 2710 2710 0
170 20250219 160600 438885015 2710 2710 2710 2710 0
171 20250219 160500 438885015 2710 2710 2710 2710 0
172 20250219 160400 438885015 2710 2710 2710 2710 0
173 20250219 160300 438885015 2710 2710 2710 2710 0
174 20250219 160200 438885015 2710 2710 2710 2710 0
175 20250219 160100 438885015 2710 2710 2710 2710 0
176 20250219 160000 438885015 2710 2710 2710 2710 0
177 20250219 155900 438885015 2710 2710 2710 2710 0
178 20250219 155800 438885015 2710 2710 2710 2710 0
179 20250219 155700 438885015 2710 2710 2710 2710 0
180 20250219 155600 438885015 2710 2710 2710 2710 0
181 20250219 155500 438885015 2710 2710 2710 2710 0
182 20250219 155400 438885015 2710 2710 2710 2710 474
183 20250219 155300 438885015 2710 2710 2710 2710 0
184 20250219 155200 438885015 2710 2710 2710 2710 0
185 20250219 155100 438885015 2710 2710 2710 2710 0
186 20250219 155000 438885015 2710 2710 2710 2710 0
187 20250219 154900 438885015 2710 2710 2710 2710 0
188 20250219 154800 438885015 2710 2710 2710 2710 0
189 20250219 154700 438885015 2710 2710 2710 2710 0
190 20250219 154600 438885015 2710 2710 2710 2710 0
191 20250219 154500 438885015 2710 2710 2710 2710 0
192 20250219 154400 438885015 2710 2710 2710 2710 0
193 20250219 154300 438885015 2710 2710 2710 2710 0
194 20250219 154200 438885015 2710 2710 2710 2710 0
195 20250219 154100 438885015 2710 2710 2710 2710 0
196 20250219 154000 438885015 2710 2710 2710 2710 0
197 20250219 153900 438885015 2710 2710 2710 2710 0
198 20250219 153800 438885015 2710 2710 2710 2710 0
199 20250219 153700 438885015 2710 2710 2710 2710 0
200 20250219 153600 438885015 2710 2710 2710 2710 0
201 20250219 153500 438885015 2710 2710 2710 2710 0
202 20250219 153400 438885015 2710 2710 2710 2710 0
203 20250219 153300 438885015 2710 2710 2710 2710 0
204 20250219 153200 438885015 2710 2710 2710 2710 0
205 20250219 153100 438885015 2710 2710 2710 2710 0
206 20250219 153000 438885015 2710 2710 2710 2710 474
207 20250219 152900 437600475 2700 2700 2700 2700 0
208 20250219 152800 437600475 2700 2700 2700 2700 0
209 20250219 152700 437600475 2700 2700 2700 2700 0
210 20250219 152600 437600475 2700 2700 2700 2700 0
211 20250219 152500 437600475 2700 2700 2700 2700 0
212 20250219 152400 437600475 2700 2700 2700 2700 0
213 20250219 152300 437600475 2700 2700 2700 2700 0
214 20250219 152200 437600475 2700 2700 2700 2700 0
215 20250219 152100 437600475 2700 2700 2700 2700 0
216 20250219 152000 437600475 2700 2700 2700 2700 0
217 20250219 151900 437600475 2700 2710 2720 2700 94
218 20250219 151800 437345715 2720 2710 2720 2710 60
219 20250219 151700 437183035 2715 2715 2715 2715 1
220 20250219 151600 437180320 2720 2720 2720 2710 468
221 20250219 151500 435912010 2720 2720 2720 2710 915
222 20250219 151400 433432080 2720 2710 2720 2710 429
223 20250219 151300 432269455 2720 2715 2720 2710 179
224 20250219 151200 431784095 2715 2710 2715 2710 1202
225 20250219 151100 428526670 2710 2710 2710 2705 8
226 20250219 151000 428505020 2705 2700 2705 2700 972
227 20250219 150900 425879650 2700 2700 2700 2700 1
228 20250219 150800 425876950 2710 2710 2710 2710 0
229 20250219 150700 425876950 2710 2710 2710 2710 0
230 20250219 150600 425876950 2710 2705 2710 2705 5
231 20250219 150500 425863420 2705 2705 2705 2705 52
232 20250219 150400 425722760 2715 2715 2715 2715 0
233 20250219 150300 425722760 2715 2715 2715 2715 0
234 20250219 150200 425722760 2715 2715 2715 2715 0
235 20250219 150100 425722760 2715 2715 2715 2715 0
236 20250219 150000 425722760 2715 2715 2715 2715 2
237 20250219 145900 425717330 2705 2715 2715 2700 148
238 20250219 145800 425317475 2715 2705 2715 2705 506
239 20250219 145700 423948710 2705 2705 2705 2705 5
240 20250219 145600 423935185 2715 2715 2715 2715 0
241 20250219 145500 423935185 2715 2715 2715 2715 0
242 20250219 145400 423935185 2715 2715 2715 2715 0
243 20250219 145300 423935185 2715 2710 2715 2710 16
244 20250219 145200 423891820 2705 2700 2705 2695 661
245 20250219 145100 422108760 2705 2700 2705 2700 3
246 20250219 145000 422100655 2700 2715 2715 2700 8
247 20250219 144900 422079010 2720 2720 2720 2720 236
248 20250219 144800 421437090 2720 2720 2720 2700 807
249 20250219 144700 419258050 2705 2730 2730 2700 2700
250 20250219 144600 411947905 2740 2740 2740 2740 92
251 20250219 144500 411695825 2750 2750 2750 2740 1282
252 20250219 144400 408170500 2750 2750 2750 2750 0
253 20250219 144300 408170500 2750 2740 2750 2740 384
254 20250219 144200 407118280 2740 2740 2740 2740 1
255 20250219 144100 407115540 2755 2755 2755 2750 53
256 20250219 144000 406969780 2750 2745 2750 2700 505
257 20250219 143900 405601980 2765 2760 2765 2760 3906
258 20250219 143800 394814660 2760 2745 2760 2745 1003
259 20250219 143700 392053880 2745 2760 2760 2745 465
260 20250219 143600 390770960 2760 2745 2760 2745 1777
261 20250219 143500 385880820 2750 2730 2750 2730 4775
262 20250219 143400 372801210 2725 2710 2725 2710 2505
263 20250219 143300 366002515 2710 2705 2710 2705 179
264 20250219 143200 365518285 2710 2710 2710 2710 5
265 20250219 143100 365504735 2710 2710 2710 2710 67
266 20250219 143000 365323165 2710 2710 2710 2710 12
267 20250219 142900 365290645 2710 2710 2710 2710 265
268 20250219 142800 364572495 2710 2710 2710 2710 818
269 20250219 142700 362355715 2710 2710 2710 2710 0
270 20250219 142600 362355715 2710 2700 2710 2700 538
271 20250219 142500 360900035 2700 2705 2705 2700 589
272 20250219 142400 359308735 2705 2705 2705 2705 5
273 20250219 142300 359295210 2705 2705 2705 2705 0
274 20250219 142200 359295210 2705 2705 2705 2705 1
275 20250219 142100 359292505 2700 2700 2700 2700 1167
276 20250219 142000 356141605 2700 2700 2700 2700 0
277 20250219 141900 356141605 2700 2700 2700 2695 516
278 20250219 141800 354748460 2700 2700 2700 2700 692
279 20250219 141700 352880060 2700 2700 2700 2700 40
280 20250219 141600 352772060 2700 2695 2700 2695 680
281 20250219 141500 350938925 2695 2690 2695 2690 99
282 20250219 141400 350672610 2695 2695 2695 2695 0
283 20250219 141300 350672610 2695 2695 2695 2695 1
284 20250219 141200 350669915 2670 2690 2695 2670 755
285 20250219 141100 348652350 2680 2680 2680 2680 2
286 20250219 141000 348646990 2695 2695 2695 2695 1
287 20250219 140900 348644295 2675 2680 2680 2675 110
288 20250219 140800 348349820 2680 2680 2680 2680 1
289 20250219 140700 348347140 2700 2685 2700 2680 684
290 20250219 140600 346508830 2695 2695 2695 2695 0
291 20250219 140500 346508830 2695 2685 2695 2685 5
292 20250219 140400 346495395 2690 2690 2690 2690 40
293 20250219 140300 346387795 2695 2695 2695 2695 0
294 20250219 140200 346387795 2695 2695 2695 2695 0
295 20250219 140100 346387795 2695 2695 2695 2695 0
296 20250219 140000 346387795 2695 2695 2695 2695 0
297 20250219 135900 346387795 2695 2695 2695 2695 0
298 20250219 135800 346387795 2695 2695 2695 2695 0
299 20250219 135700 346387795 2695 2695 2695 2695 100
300 20250219 135600 346118295 2695 2695 2695 2695 0
301 20250219 135500 346118295 2695 2695 2695 2695 0
302 20250219 135400 346118295 2695 2690 2695 2690 304
303 20250219 135300 345299035 2695 2695 2695 2695 0
304 20250219 135200 345299035 2695 2695 2695 2695 0
305 20250219 135100 345299035 2695 2695 2695 2695 1
306 20250219 135000 345296340 2680 2695 2695 2680 101
307 20250219 134900 345025645 2695 2695 2695 2695 0
308 20250219 134800 345025645 2695 2695 2695 2695 0
309 20250219 134700 345025645 2695 2695 2695 2695 0
310 20250219 134600 345025645 2695 2685 2695 2685 7
311 20250219 134500 345006810 2685 2685 2685 2685 3
312 20250219 134400 344998755 2695 2695 2695 2695 0
313 20250219 134300 344998755 2695 2695 2695 2695 0
314 20250219 134200 344998755 2695 2690 2695 2690 201
315 20250219 134100 344458060 2695 2695 2695 2695 0
316 20250219 134000 344458060 2695 2695 2695 2695 0
317 20250219 133900 344458060 2695 2695 2695 2695 0
318 20250219 133800 344458060 2695 2695 2695 2695 0
319 20250219 133700 344458060 2695 2695 2695 2695 400
320 20250219 133600 343380060 2700 2700 2700 2700 0
321 20250219 133500 343380060 2700 2700 2700 2700 0
322 20250219 133400 343380060 2700 2700 2700 2700 0
323 20250219 133300 343380060 2700 2700 2700 2700 0
324 20250219 133200 343380060 2700 2700 2700 2700 0
325 20250219 133100 343380060 2700 2700 2700 2700 0
326 20250219 133000 343380060 2700 2700 2700 2700 0
327 20250219 132900 343380060 2700 2700 2700 2700 3
328 20250219 132800 343371960 2700 2700 2700 2700 1
329 20250219 132700 343369260 2700 2700 2700 2700 101
330 20250219 132600 343096560 2700 2700 2700 2700 0
331 20250219 132500 343096560 2700 2695 2700 2695 543
332 20250219 132400 341630485 2700 2700 2700 2700 1000
333 20250219 132300 338930485 2700 2700 2700 2700 0
334 20250219 132200 338930485 2700 2695 2700 2695 671
335 20250219 132100 337119285 2700 2690 2700 2690 9
336 20250219 132000 337095005 2700 2700 2700 2700 0
337 20250219 131900 337095005 2700 2700 2700 2700 200
338 20250219 131800 336555005 2700 2680 2700 2680 2027
339 20250219 131700 331116205 2685 2685 2685 2680 9
340 20250219 131600 331092075 2680 2680 2680 2680 250
341 20250219 131500 330422075 2680 2680 2680 2680 0
342 20250219 131400 330422075 2680 2685 2685 2680 50
343 20250219 131300 330288055 2685 2685 2685 2685 6
344 20250219 131200 330271945 2690 2690 2690 2690 81
345 20250219 131100 330054055 2690 2690 2690 2690 26
346 20250219 131000 329984115 2690 2690 2690 2690 0
347 20250219 130900 329984115 2690 2685 2690 2680 102
348 20250219 130800 329710645 2690 2690 2690 2690 67
349 20250219 130700 329530415 2690 2690 2690 2690 0
350 20250219 130600 329530415 2690 2690 2690 2690 0
351 20250219 130500 329530415 2690 2690 2690 2690 0
352 20250219 130400 329530415 2690 2690 2690 2690 46
353 20250219 130300 329406675 2690 2685 2690 2685 3
354 20250219 130200 329398615 2690 2690 2690 2690 0
355 20250219 130100 329398615 2690 2690 2690 2690 0
356 20250219 130000 329398615 2690 2690 2690 2690 24
357 20250219 125900 329334055 2690 2690 2690 2690 302
358 20250219 125800 328521675 2690 2690 2690 2690 253
359 20250219 125700 327841105 2690 2690 2690 2690 371
360 20250219 125600 326843115 2690 2690 2690 2690 10
361 20250219 125500 326816215 2690 2690 2690 2690 1
362 20250219 125400 326813525 2670 2680 2690 2670 59
363 20250219 125300 326655405 2690 2690 2690 2690 1
364 20250219 125200 326652715 2680 2680 2680 2680 0
365 20250219 125100 326652715 2680 2680 2680 2680 101
366 20250219 125000 326382035 2690 2685 2690 2685 4
367 20250219 124900 326371280 2690 2690 2690 2690 1
368 20250219 124800 326368590 2700 2690 2700 2690 16
369 20250219 124700 326325410 2700 2700 2700 2700 400
370 20250219 124600 325245410 2700 2700 2700 2700 0
371 20250219 124500 325245410 2700 2680 2700 2680 201
372 20250219 124400 324705210 2695 2695 2695 2695 20
373 20250219 124300 324651310 2700 2680 2700 2680 101
374 20250219 124200 324379835 2690 2685 2690 2685 2
375 20250219 124100 324374460 2685 2685 2685 2685 1
376 20250219 124000 324371775 2700 2690 2700 2690 45
377 20250219 123900 324250310 2700 2700 2700 2700 0
378 20250219 123800 324250310 2700 2695 2700 2695 50
379 20250219 123700 324115320 2700 2700 2700 2700 0
380 20250219 123600 324115320 2700 2700 2700 2700 0
381 20250219 123500 324115320 2700 2695 2700 2695 105
382 20250219 123400 323831830 2700 2700 2700 2700 5
383 20250219 123300 323818330 2695 2695 2695 2695 264
384 20250219 123200 323106850 2695 2685 2695 2685 200
385 20250219 123100 322568870 2680 2680 2680 2680 0
386 20250219 123000 322568870 2680 2680 2680 2680 6
387 20250219 122900 322552790 2680 2680 2680 2680 0
388 20250219 122800 322552790 2680 2680 2680 2680 13
389 20250219 122700 322517950 2685 2685 2685 2685 337
390 20250219 122600 321613105 2685 2685 2685 2685 166
391 20250219 122500 321167395 2685 2680 2685 2680 500
392 20250219 122400 319827135 2680 2680 2680 2680 453
393 20250219 122300 318613095 2680 2680 2680 2680 0
394 20250219 122200 318613095 2680 2680 2680 2680 0
395 20250219 122100 318613095 2680 2675 2680 2675 765
396 20250219 122000 316566375 2675 2675 2675 2675 194
397 20250219 121900 316047425 2675 2675 2675 2675 1
398 20250219 121800 316044750 2675 2675 2675 2675 1
399 20250219 121700 316042075 2670 2670 2670 2670 5
400 20250219 121600 316028725 2670 2670 2670 2670 502
401 20250219 121500 314688385 2665 2665 2665 2665 8
402 20250219 121400 314667065 2670 2670 2670 2670 0
403 20250219 121300 314667065 2670 2670 2670 2670 3
404 20250219 121200 314659055 2670 2670 2670 2670 0
405 20250219 121100 314659055 2670 2670 2670 2670 208
406 20250219 121000 314103695 2670 2670 2670 2670 2
407 20250219 120900 314098355 2670 2670 2670 2670 1
408 20250219 120800 314095685 2665 2665 2665 2665 51
409 20250219 120700 313959770 2670 2670 2670 2670 0
410 20250219 120600 313959770 2670 2670 2670 2670 1
411 20250219 120500 313957100 2670 2660 2670 2660 164
412 20250219 120400 313520840 2660 2660 2660 2660 0
413 20250219 120300 313520840 2660 2660 2660 2660 5
414 20250219 120200 313507540 2660 2660 2660 2660 0
415 20250219 120100 313507540 2660 2660 2660 2660 0
416 20250219 120000 313507540 2660 2660 2660 2660 5
417 20250219 115900 313494240 2660 2660 2660 2660 7
418 20250219 115800 313475620 2660 2660 2660 2660 208
419 20250219 115700 312922340 2670 2670 2670 2670 0
420 20250219 115600 312922340 2670 2670 2670 2670 0
421 20250219 115500 312922340 2670 2670 2670 2670 0
422 20250219 115400 312922340 2670 2670 2670 2670 0
423 20250219 115300 312922340 2670 2670 2670 2670 832
424 20250219 115200 310700900 2665 2665 2665 2665 1
425 20250219 115100 310698235 2670 2660 2670 2660 27
426 20250219 115000 310626400 2670 2670 2670 2670 10
427 20250219 114900 310599700 2670 2670 2670 2670 5
428 20250219 114800 310586350 2670 2670 2670 2670 0
429 20250219 114700 310586350 2670 2665 2670 2665 11
430 20250219 114600 310557025 2665 2665 2665 2665 0
431 20250219 114500 310557025 2665 2665 2665 2665 0
432 20250219 114400 310557025 2665 2665 2665 2665 1
433 20250219 114300 310554360 2670 2670 2670 2670 0
434 20250219 114200 310554360 2670 2665 2670 2665 3
435 20250219 114100 310546355 2660 2660 2660 2660 0
436 20250219 114000 310546355 2660 2660 2660 2660 300
437 20250219 113900 309748355 2670 2670 2670 2670 0
438 20250219 113800 309748355 2670 2670 2670 2670 0
439 20250219 113700 309748355 2670 2670 2670 2670 0
440 20250219 113600 309748355 2670 2670 2670 2670 15
441 20250219 113500 309708305 2670 2670 2670 2670 0
442 20250219 113400 309708305 2670 2670 2670 2670 0
443 20250219 113300 309708305 2670 2670 2670 2670 0
444 20250219 113200 309708305 2670 2670 2670 2670 0
445 20250219 113100 309708305 2670 2670 2670 2670 0
446 20250219 113000 309708305 2670 2670 2670 2670 1
447 20250219 112900 309705635 2675 2660 2675 2640 204
448 20250219 112800 309162455 2675 2675 2675 2675 0
449 20250219 112700 309162455 2675 2675 2675 2675 0
450 20250219 112600 309162455 2675 2675 2675 2675 0
451 20250219 112500 309162455 2675 2675 2675 2675 0
452 20250219 112400 309162455 2675 2675 2675 2675 0
453 20250219 112300 309162455 2675 2675 2675 2675 0
454 20250219 112200 309162455 2675 2675 2675 2675 1188
455 20250219 112100 305984555 2675 2670 2675 2670 421
456 20250219 112000 304858400 2675 2665 2675 2665 3096
457 20250219 111900 296607420 2670 2660 2670 2660 921
458 20250219 111800 294150785 2650 2640 2650 2640 420
459 20250219 111700 293037885 2650 2650 2650 2650 0
460 20250219 111600 293037885 2650 2635 2650 2635 51
461 20250219 111500 292903485 2645 2645 2645 2645 7
462 20250219 111400 292884970 2650 2650 2650 2650 0
463 20250219 111300 292884970 2650 2650 2650 2650 51
464 20250219 111200 292749820 2650 2650 2650 2650 0
465 20250219 111100 292749820 2650 2650 2650 2650 8
466 20250219 111000 292728620 2650 2650 2650 2650 2
467 20250219 110900 292723320 2630 2630 2630 2630 107
468 20250219 110800 292441910 2650 2645 2650 2645 154
469 20250219 110700 292034310 2635 2630 2635 2630 496
470 20250219 110600 290729400 2635 2635 2635 2635 0
471 20250219 110500 290729400 2635 2630 2635 2630 252
472 20250219 110400 290066630 2630 2630 2630 2630 251
473 20250219 110300 289406500 2635 2635 2635 2635 12
474 20250219 110200 289374880 2650 2650 2650 2650 0
475 20250219 110100 289374880 2650 2645 2650 2645 195
476 20250219 110000 288858135 2650 2640 2650 2640 417
477 20250219 105900 287754445 2645 2645 2645 2645 5
478 20250219 105800 287741220 2645 2645 2645 2645 53
479 20250219 105700 287601035 2645 2645 2645 2645 0
480 20250219 105600 287601035 2645 2645 2645 2640 60
481 20250219 105500 287442460 2645 2630 2645 2630 50
482 20250219 105400 287310945 2650 2650 2650 2650 62
483 20250219 105300 287146645 2650 2650 2650 2650 0
484 20250219 105200 287146645 2650 2650 2650 2650 0
485 20250219 105100 287146645 2650 2650 2650 2650 1
486 20250219 105000 287143995 2630 2640 2640 2630 930
487 20250219 104900 284689445 2650 2650 2650 2650 0
488 20250219 104800 284689445 2650 2650 2650 2650 6
489 20250219 104700 284673545 2640 2630 2640 2630 2773
490 20250219 104600 277352845 2640 2640 2640 2640 60
491 20250219 104500 277194445 2640 2640 2640 2640 99
492 20250219 104400 276933085 2640 2640 2640 2640 0
493 20250219 104300 276933085 2640 2640 2640 2640 0
494 20250219 104200 276933085 2640 2640 2640 2640 5
495 20250219 104100 276919885 2630 2630 2630 2630 2295
496 20250219 104000 270884035 2630 2630 2630 2630 0
497 20250219 103900 270884035 2630 2630 2630 2630 0
498 20250219 103800 270884035 2630 2610 2630 2610 547
499 20250219 103700 269456345 2610 2610 2610 2610 50
500 20250219 103600 269325845 2610 2610 2610 2610 60
501 20250219 103500 269169245 2610 2630 2630 2610 957
502 20250219 103400 266671270 2610 2610 2610 2610 0
503 20250219 103300 266671270 2610 2615 2615 2610 362
504 20250219 103200 265726420 2630 2630 2630 2630 23
505 20250219 103100 265665930 2625 2625 2625 2625 189
506 20250219 103000 265169805 2625 2625 2625 2625 12
507 20250219 102900 265138305 2625 2625 2625 2625 0
508 20250219 102800 265138305 2625 2625 2625 2625 5
509 20250219 102700 265125180 2625 2625 2625 2625 100
510 20250219 102600 264862680 2610 2610 2610 2610 0
511 20250219 102500 264862680 2610 2610 2610 2610 34
512 20250219 102400 264773940 2630 2630 2630 2630 1
513 20250219 102300 264771310 2630 2630 2630 2630 0
514 20250219 102200 264771310 2630 2625 2630 2600 587
515 20250219 102100 263238595 2625 2625 2625 2625 425
516 20250219 102000 262122970 2625 2625 2625 2625 86
517 20250219 101900 261897220 2620 2620 2620 2620 4
518 20250219 101800 261886740 2615 2620 2620 2615 1000
519 20250219 101700 259269240 2630 2620 2630 2620 17
520 20250219 101600 259224660 2620 2620 2620 2620 0
521 20250219 101500 259224660 2620 2615 2620 2615 2379
522 20250219 101400 253003525 2610 2610 2610 2610 0
523 20250219 101300 253003525 2610 2610 2610 2610 404
524 20250219 101200 251949085 2590 2595 2595 2590 5220
525 20250219 101100 238421805 2595 2595 2595 2595 2
526 20250219 101000 238416615 2595 2605 2605 2595 1200
527 20250219 100900 235298705 2600 2610 2615 2600 6865
528 20250219 100800 217420560 2615 2625 2625 2615 1396
529 20250219 100700 213769920 2625 2630 2630 2615 2494
530 20250219 100600 207242490 2645 2645 2645 2645 1
531 20250219 100500 207239845 2630 2630 2645 2630 1301
532 20250219 100400 203818190 2630 2630 2630 2630 340
533 20250219 100300 202923990 2630 2630 2630 2630 63
534 20250219 100200 202758300 2625 2625 2625 2625 6
535 20250219 100100 202742550 2615 2630 2630 2615 1320
536 20250219 100000 199290450 2630 2630 2630 2630 103
537 20250219 095900 199019560 2620 2650 2650 2620 8647
538 20250219 095800 176311640 2650 2650 2650 2650 15
539 20250219 095700 176271890 2650 2650 2650 2650 51
540 20250219 095600 176136740 2650 2650 2650 2650 82
541 20250219 095500 175919440 2650 2650 2650 2650 2
542 20250219 095400 175914140 2650 2650 2650 2650 30
543 20250219 095300 175834640 2655 2655 2655 2655 0
544 20250219 095200 175834640 2655 2655 2655 2655 0
545 20250219 095100 175834640 2655 2655 2655 2655 9
546 20250219 095000 175810745 2630 2640 2645 2630 1700
547 20250219 094900 171334720 2640 2650 2650 2640 269
548 20250219 094800 170623660 2655 2650 2655 2650 12
549 20250219 094700 170591855 2650 2645 2650 2645 448
550 20250219 094600 169404690 2645 2640 2645 2640 2793
551 20250219 094500 162022205 2640 2645 2645 2640 26
552 20250219 094400 161953545 2640 2645 2645 2640 1195
553 20250219 094300 158797770 2645 2645 2645 2645 71
554 20250219 094200 158609975 2640 2640 2640 2640 100
555 20250219 094100 158345975 2645 2645 2645 2645 21
556 20250219 094000 158290430 2645 2645 2645 2645 22
557 20250219 093900 158232240 2645 2645 2645 2645 421
558 20250219 093800 157118695 2640 2640 2640 2640 0
559 20250219 093700 157118695 2640 2640 2640 2640 1
560 20250219 093600 157116055 2640 2640 2640 2640 373
561 20250219 093500 156131335 2640 2630 2640 2630 661
562 20250219 093400 154391895 2640 2635 2640 2635 4
563 20250219 093300 154381340 2635 2635 2635 2635 450
564 20250219 093200 153195590 2625 2630 2630 2625 70
565 20250219 093100 153011690 2620 2645 2645 2620 11251
566 20250219 093000 123478790 2635 2635 2635 2630 2100
567 20250219 092900 117955130 2630 2630 2630 2630 1000
568 20250219 092800 115325130 2650 2620 2650 2620 221
569 20250219 092700 114743910 2620 2620 2620 2620 0
570 20250219 092600 114743910 2620 2615 2630 2615 22
571 20250219 092500 114686360 2615 2630 2630 2615 1745
572 20250219 092400 110118480 2620 2635 2635 2620 5427
573 20250219 092300 95859555 2635 2645 2645 2630 1358
574 20250219 092200 92281740 2670 2675 2675 2635 312
575 20250219 092100 91459185 2645 2655 2675 2635 512
576 20250219 092000 90107975 2640 2645 2655 2635 3262
577 20250219 091900 81471540 2645 2640 2655 2635 1115
578 20250219 091800 78523335 2655 2655 2655 2645 602
579 20250219 091700 76929765 2655 2665 2670 2650 4771
580 20250219 091600 64260540 2670 2675 2675 2655 1149
581 20250219 091500 61194945 2675 2660 2675 2655 1023
582 20250219 091400 58468655 2660 2670 2670 2660 3461
583 20250219 091300 49261060 2670 2670 2670 2670 250
584 20250219 091200 48593560 2670 2690 2690 2670 3600
585 20250219 091100 38968370 2720 2705 2720 2670 5053
586 20250219 091000 25432545 2700 2705 2705 2700 400
587 20250219 090900 24352345 2735 2705 2735 2700 1644
588 20250219 090800 19903110 2725 2705 2725 2705 781
589 20250219 090700 17790465 2730 2710 2730 2705 179
590 20250219 090600 17304415 2735 2735 2740 2720 768
591 20250219 090500 15208465 2735 2755 2755 2735 330
592 20250219 090400 14303880 2755 2770 2770 2740 991
593 20250219 090300 11579650 2760 2760 2790 2760 1433
594 20250219 090200 7609120 2760 2750 2770 2750 665
595 20250219 090100 5779850 2750 2720 2750 2720 273
596 20250219 090000 5030550 2710 2700 2710 2700 1863

1
009410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,293855621,0,827203573115,0.00
20250214,0,293855621,0,724354105765,0.00
20250213,0,293855621,0,662644425355,0.00
20250212,0,293855621,0,647951644305,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 293855621 0 827203573115 0.00
3 20250214 0 293855621 0 724354105765 0.00
4 20250213 0 293855621 0 662644425355 0.00
5 20250212 0 293855621 0 647951644305 0.00