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

598
011000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185600,435929515,2070,2070,2070,2070,2091
20250219,185500,435929515,2070,2070,2070,2070,0
20250219,185400,435929515,2070,2070,2070,2070,0
20250219,185300,435929515,2070,2070,2070,2070,0
20250219,185200,435929515,2070,2070,2070,2070,0
20250219,185100,435929515,2070,2070,2070,2070,0
20250219,185000,435929515,2070,2070,2070,2070,0
20250219,184900,435929515,2070,2070,2070,2070,0
20250219,184800,435929515,2070,2070,2070,2070,0
20250219,184700,435929515,2070,2070,2070,2070,0
20250219,184600,435929515,2070,2070,2070,2070,0
20250219,184500,435929515,2070,2070,2070,2070,0
20250219,184400,435929515,2070,2070,2070,2070,0
20250219,184300,435929515,2070,2070,2070,2070,0
20250219,184200,435929515,2070,2070,2070,2070,0
20250219,184100,435929515,2070,2070,2070,2070,0
20250219,184000,435929515,2070,2070,2070,2070,0
20250219,183900,435929515,2070,2070,2070,2070,0
20250219,183800,435929515,2070,2070,2070,2070,0
20250219,183700,435929515,2070,2070,2070,2070,0
20250219,183600,435929515,2070,2070,2070,2070,0
20250219,183500,435929515,2070,2070,2070,2070,0
20250219,183400,435929515,2070,2070,2070,2070,0
20250219,183300,435929515,2070,2070,2070,2070,0
20250219,183200,435929515,2070,2070,2070,2070,0
20250219,183100,435929515,2070,2070,2070,2070,0
20250219,183000,435929515,2070,2070,2070,2070,0
20250219,182900,435929515,2070,2070,2070,2070,0
20250219,182800,435929515,2070,2070,2070,2070,0
20250219,182700,435929515,2070,2070,2070,2070,0
20250219,182600,435929515,2070,2070,2070,2070,2091
20250219,182500,435929515,2070,2070,2070,2070,0
20250219,182400,435929515,2070,2070,2070,2070,0
20250219,182300,435929515,2070,2070,2070,2070,0
20250219,182200,435929515,2070,2070,2070,2070,0
20250219,182100,435929515,2070,2070,2070,2070,0
20250219,182000,435929515,2070,2070,2070,2070,0
20250219,181900,435929515,2070,2070,2070,2070,0
20250219,181800,435929515,2070,2070,2070,2070,0
20250219,181700,435929515,2070,2070,2070,2070,0
20250219,181600,435929515,2070,2070,2070,2070,0
20250219,181500,435929515,2070,2070,2070,2070,0
20250219,181400,435929515,2070,2070,2070,2070,0
20250219,181300,435929515,2070,2070,2070,2070,0
20250219,181200,435929515,2070,2070,2070,2070,0
20250219,181100,435929515,2070,2070,2070,2070,0
20250219,181000,435929515,2070,2070,2070,2070,0
20250219,180900,435929515,2070,2070,2070,2070,0
20250219,180800,435929515,2070,2070,2070,2070,0
20250219,180700,435929515,2070,2070,2070,2070,0
20250219,180600,435929515,2070,2070,2070,2070,0
20250219,180500,435929515,2070,2070,2070,2070,0
20250219,180400,435929515,2070,2070,2070,2070,0
20250219,180300,435929515,2070,2070,2070,2070,0
20250219,180200,435929515,2070,2070,2070,2070,0
20250219,180100,435929515,2070,2070,2070,2070,0
20250219,180000,435929515,2070,2070,2070,2070,0
20250219,175900,435929515,2070,2070,2070,2070,0
20250219,175800,435929515,2070,2070,2070,2070,0
20250219,175700,435929515,2070,2070,2070,2070,0
20250219,175600,435929515,2070,2070,2070,2070,2091
20250219,175500,435929515,2070,2070,2070,2070,0
20250219,175400,435929515,2070,2070,2070,2070,0
20250219,175300,435929515,2070,2070,2070,2070,0
20250219,175200,435929515,2070,2070,2070,2070,0
20250219,175100,435929515,2070,2070,2070,2070,0
20250219,175000,435929515,2070,2070,2070,2070,0
20250219,174900,435929515,2070,2070,2070,2070,0
20250219,174800,435929515,2070,2070,2070,2070,0
20250219,174700,435929515,2070,2070,2070,2070,0
20250219,174600,435929515,2070,2070,2070,2070,0
20250219,174500,435929515,2070,2070,2070,2070,0
20250219,174400,435929515,2070,2070,2070,2070,0
20250219,174300,435929515,2070,2070,2070,2070,0
20250219,174200,435929515,2070,2070,2070,2070,0
20250219,174100,435929515,2070,2070,2070,2070,0
20250219,174000,435929515,2070,2070,2070,2070,0
20250219,173900,435929515,2070,2070,2070,2070,0
20250219,173800,435929515,2070,2070,2070,2070,0
20250219,173700,435929515,2070,2070,2070,2070,0
20250219,173600,435929515,2070,2070,2070,2070,0
20250219,173500,435929515,2070,2070,2070,2070,0
20250219,173400,435929515,2070,2070,2070,2070,0
20250219,173300,435929515,2070,2070,2070,2070,0
20250219,173200,435929515,2070,2070,2070,2070,0
20250219,173100,435929515,2070,2070,2070,2070,0
20250219,173000,435929515,2070,2070,2070,2070,0
20250219,172900,435929515,2070,2070,2070,2070,0
20250219,172800,435929515,2070,2070,2070,2070,0
20250219,172700,435929515,2070,2070,2070,2070,0
20250219,172600,435929515,2070,2070,2070,2070,2091
20250219,172500,435929515,2070,2070,2070,2070,0
20250219,172400,435929515,2070,2070,2070,2070,0
20250219,172300,435929515,2070,2070,2070,2070,0
20250219,172200,435929515,2070,2070,2070,2070,0
20250219,172100,435929515,2070,2070,2070,2070,0
20250219,172000,435929515,2070,2070,2070,2070,0
20250219,171900,435929515,2070,2070,2070,2070,0
20250219,171800,435929515,2070,2070,2070,2070,0
20250219,171700,435929515,2070,2070,2070,2070,0
20250219,171600,435929515,2070,2070,2070,2070,0
20250219,171500,435929515,2070,2070,2070,2070,0
20250219,171400,435929515,2070,2070,2070,2070,0
20250219,171300,435929515,2070,2070,2070,2070,0
20250219,171200,435929515,2070,2070,2070,2070,0
20250219,171100,435929515,2070,2070,2070,2070,0
20250219,171000,435929515,2070,2070,2070,2070,0
20250219,170900,435929515,2070,2070,2070,2070,0
20250219,170800,435929515,2070,2070,2070,2070,0
20250219,170700,435929515,2070,2070,2070,2070,0
20250219,170600,435929515,2070,2070,2070,2070,0
20250219,170500,435929515,2070,2070,2070,2070,0
20250219,170400,435929515,2070,2070,2070,2070,0
20250219,170300,435929515,2070,2070,2070,2070,0
20250219,170200,435929515,2070,2070,2070,2070,0
20250219,170100,435929515,2070,2070,2070,2070,0
20250219,170000,435929515,2070,2070,2070,2070,0
20250219,165900,435929515,2070,2070,2070,2070,0
20250219,165800,435929515,2070,2070,2070,2070,0
20250219,165700,435929515,2070,2070,2070,2070,0
20250219,165600,435929515,2070,2070,2070,2070,2091
20250219,165500,435929515,2070,2070,2070,2070,0
20250219,165400,435929515,2070,2070,2070,2070,0
20250219,165300,435929515,2070,2070,2070,2070,0
20250219,165200,435929515,2070,2070,2070,2070,0
20250219,165100,435929515,2070,2070,2070,2070,0
20250219,165000,435929515,2070,2070,2070,2070,0
20250219,164900,435929515,2070,2070,2070,2070,0
20250219,164800,435929515,2070,2070,2070,2070,0
20250219,164700,435929515,2070,2070,2070,2070,0
20250219,164600,435929515,2070,2070,2070,2070,0
20250219,164500,435929515,2070,2070,2070,2070,0
20250219,164400,435929515,2070,2070,2070,2070,0
20250219,164300,435929515,2070,2070,2070,2070,0
20250219,164200,435929515,2070,2070,2070,2070,0
20250219,164100,435929515,2070,2070,2070,2070,0
20250219,164000,435929515,2070,2070,2070,2070,0
20250219,163900,435929515,2070,2070,2070,2070,0
20250219,163800,435929515,2070,2070,2070,2070,0
20250219,163700,435929515,2070,2070,2070,2070,0
20250219,163600,435929515,2070,2070,2070,2070,0
20250219,163500,435929515,2070,2070,2070,2070,0
20250219,163400,435929515,2070,2070,2070,2070,0
20250219,163300,435929515,2070,2070,2070,2070,0
20250219,163200,435929515,2070,2070,2070,2070,0
20250219,163100,435929515,2070,2070,2070,2070,0
20250219,163000,435929515,2070,2070,2070,2070,0
20250219,162900,435929515,2070,2070,2070,2070,0
20250219,162800,435929515,2070,2070,2070,2070,0
20250219,162700,435929515,2070,2070,2070,2070,0
20250219,162600,435929515,2070,2070,2070,2070,2091
20250219,162500,435929515,2070,2070,2070,2070,0
20250219,162400,435929515,2070,2070,2070,2070,0
20250219,162300,435929515,2070,2070,2070,2070,0
20250219,162200,435929515,2070,2070,2070,2070,0
20250219,162100,435929515,2070,2070,2070,2070,0
20250219,162000,435929515,2070,2070,2070,2070,0
20250219,161900,435929515,2070,2070,2070,2070,0
20250219,161800,435929515,2070,2070,2070,2070,0
20250219,161700,435929515,2070,2070,2070,2070,0
20250219,161600,435929515,2070,2070,2070,2070,0
20250219,161500,435929515,2070,2070,2070,2070,0
20250219,161400,435929515,2070,2070,2070,2070,0
20250219,161300,435929515,2070,2070,2070,2070,0
20250219,161200,435929515,2070,2070,2070,2070,0
20250219,161100,435929515,2070,2070,2070,2070,0
20250219,161000,435929515,2070,2070,2070,2070,0
20250219,160900,435929515,2070,2070,2070,2070,0
20250219,160800,435929515,2070,2070,2070,2070,0
20250219,160700,435929515,2070,2070,2070,2070,0
20250219,160600,435929515,2070,2070,2070,2070,0
20250219,160500,435929515,2070,2070,2070,2070,0
20250219,160400,435929515,2070,2070,2070,2070,0
20250219,160300,435929515,2070,2070,2070,2070,0
20250219,160200,435929515,2070,2070,2070,2070,0
20250219,160100,435929515,2070,2070,2070,2070,0
20250219,160000,435929515,2070,2070,2070,2070,0
20250219,155900,435929515,2070,2070,2070,2070,0
20250219,155800,435929515,2070,2070,2070,2070,0
20250219,155700,435929515,2070,2070,2070,2070,0
20250219,155600,435929515,2070,2070,2070,2070,2091
20250219,155500,435929515,2070,2070,2070,2070,0
20250219,155400,435929515,2070,2070,2070,2070,0
20250219,155300,435929515,2070,2070,2070,2070,0
20250219,155200,435929515,2070,2070,2070,2070,0
20250219,155100,435929515,2070,2070,2070,2070,0
20250219,155000,435929515,2070,2070,2070,2070,0
20250219,154900,435929515,2070,2070,2070,2070,0
20250219,154800,435929515,2070,2070,2070,2070,0
20250219,154700,435929515,2070,2070,2070,2070,0
20250219,154600,435929515,2070,2070,2070,2070,0
20250219,154500,435929515,2070,2070,2070,2070,0
20250219,154400,435929515,2070,2070,2070,2070,0
20250219,154300,435929515,2070,2070,2070,2070,0
20250219,154200,435929515,2070,2070,2070,2070,0
20250219,154100,435929515,2070,2070,2070,2070,0
20250219,154000,435929515,2070,2070,2070,2070,0
20250219,153900,435929515,2070,2070,2070,2070,0
20250219,153800,435929515,2070,2070,2070,2070,0
20250219,153700,435929515,2070,2070,2070,2070,0
20250219,153600,435929515,2070,2070,2070,2070,0
20250219,153500,435929515,2070,2070,2070,2070,0
20250219,153400,435929515,2070,2070,2070,2070,0
20250219,153300,435929515,2070,2070,2070,2070,0
20250219,153200,435929515,2070,2070,2070,2070,0
20250219,153100,435929515,2070,2070,2070,2070,0
20250219,153000,435929515,2070,2070,2070,2070,2091
20250219,152900,431601145,2070,2070,2070,2070,0
20250219,152800,431601145,2070,2070,2070,2070,0
20250219,152700,431601145,2070,2070,2070,2070,0
20250219,152600,431601145,2070,2070,2070,2070,0
20250219,152500,431601145,2070,2070,2070,2070,0
20250219,152400,431601145,2070,2070,2070,2070,0
20250219,152300,431601145,2070,2070,2070,2070,0
20250219,152200,431601145,2070,2070,2070,2070,0
20250219,152100,431601145,2070,2070,2070,2070,0
20250219,152000,431601145,2070,2070,2070,2070,0
20250219,151900,431601145,2070,2065,2070,2065,55
20250219,151800,431487565,2065,2065,2065,2065,24
20250219,151700,431438005,2065,2070,2070,2065,871
20250219,151600,429638690,2070,2065,2070,2065,367
20250219,151500,428879020,2065,2065,2070,2065,144
20250219,151400,428581650,2070,2065,2070,2065,1953
20250219,151300,424548695,2065,2065,2065,2065,140
20250219,151200,424259595,2065,2065,2065,2065,646
20250219,151100,422925605,2065,2065,2065,2065,0
20250219,151000,422925605,2065,2065,2065,2060,1355
20250219,150900,420133160,2060,2060,2060,2060,1
20250219,150800,420131100,2065,2065,2065,2065,1
20250219,150700,420129035,2065,2065,2065,2060,291
20250219,150600,419529120,2070,2065,2070,2065,2410
20250219,150500,414552465,2065,2065,2065,2065,0
20250219,150400,414552465,2065,2065,2070,2065,58
20250219,150300,414432690,2070,2070,2070,2070,101
20250219,150200,414223620,2065,2070,2070,2065,203
20250219,150100,413803925,2070,2070,2070,2070,0
20250219,150000,413803925,2070,2070,2070,2070,10
20250219,145900,413783225,2070,2070,2070,2070,118
20250219,145800,413538965,2070,2070,2070,2065,17
20250219,145700,413503780,2070,2070,2070,2070,20
20250219,145600,413462380,2070,2070,2070,2070,0
20250219,145500,413462380,2070,2070,2070,2070,10
20250219,145400,413441680,2070,2070,2070,2070,11
20250219,145300,413418910,2070,2070,2070,2070,3
20250219,145200,413412700,2070,2070,2070,2070,9
20250219,145100,413394070,2070,2070,2070,2070,201
20250219,145000,412978000,2070,2070,2070,2070,0
20250219,144900,412978000,2070,2065,2070,2065,152
20250219,144800,412663365,2065,2065,2065,2065,1021
20250219,144700,410555000,2065,2065,2065,2065,40
20250219,144600,410472400,2065,2065,2065,2065,11
20250219,144500,410449685,2065,2070,2070,2060,33
20250219,144400,410381530,2070,2070,2070,2070,0
20250219,144300,410381530,2070,2065,2070,2065,3278
20250219,144200,403612455,2065,2065,2065,2065,0
20250219,144100,403612455,2065,2065,2065,2065,100
20250219,144000,403405955,2065,2065,2065,2065,2
20250219,143900,403401825,2060,2060,2060,2060,0
20250219,143800,403401825,2060,2065,2065,2060,52
20250219,143700,403294690,2065,2065,2065,2050,13002
20250219,143600,376565700,2065,2065,2065,2065,0
20250219,143500,376565700,2065,2065,2065,2065,0
20250219,143400,376565700,2065,2065,2065,2065,1
20250219,143300,376563635,2060,2060,2060,2060,5
20250219,143200,376553335,2065,2065,2065,2065,1450
20250219,143100,373559085,2060,2060,2060,2060,40
20250219,143000,373476685,2065,2065,2065,2065,0
20250219,142900,373476685,2065,2060,2065,2060,24
20250219,142800,373427175,2060,2060,2060,2060,5000
20250219,142700,363127175,2060,2060,2060,2060,0
20250219,142600,363127175,2060,2060,2060,2060,160
20250219,142500,362797575,2060,2060,2060,2060,500
20250219,142400,361767575,2065,2065,2065,2065,203
20250219,142300,361348380,2065,2065,2065,2065,51
20250219,142200,361243065,2065,2060,2065,2060,162
20250219,142100,360909340,2065,2065,2065,2065,0
20250219,142000,360909340,2065,2065,2065,2065,235
20250219,141900,360424065,2060,2060,2060,2060,14
20250219,141800,360395225,2065,2065,2065,2065,10
20250219,141700,360374575,2065,2065,2065,2065,2
20250219,141600,360370445,2065,2065,2065,2065,0
20250219,141500,360370445,2065,2065,2065,2065,4
20250219,141400,360362185,2065,2065,2065,2065,2
20250219,141300,360358055,2065,2065,2065,2065,0
20250219,141200,360358055,2065,2065,2065,2065,0
20250219,141100,360358055,2065,2065,2065,2065,3
20250219,141000,360351860,2065,2065,2065,2065,0
20250219,140900,360351860,2065,2065,2065,2065,10
20250219,140800,360331210,2065,2065,2065,2065,10
20250219,140700,360310560,2065,2060,2065,2060,102
20250219,140600,360099940,2060,2065,2065,2060,60
20250219,140500,359976265,2065,2065,2065,2065,50
20250219,140400,359873015,2065,2065,2065,2065,7
20250219,140300,359858560,2060,2065,2065,2060,708
20250219,140200,358399590,2065,2065,2065,2065,1
20250219,140100,358397525,2060,2065,2065,2060,603
20250219,140000,357154630,2065,2065,2065,2065,0
20250219,135900,357154630,2065,2060,2065,2060,76
20250219,135800,356998065,2065,2065,2065,2065,0
20250219,135700,356998065,2065,2065,2065,2065,1
20250219,135600,356996000,2065,2060,2065,2060,5
20250219,135500,356985695,2065,2065,2065,2065,0
20250219,135400,356985695,2065,2060,2065,2060,594
20250219,135300,355762050,2065,2065,2065,2065,0
20250219,135200,355762050,2065,2060,2065,2060,107
20250219,135100,355541625,2065,2065,2065,2065,8
20250219,135000,355525105,2065,2065,2065,2065,1
20250219,134900,355523040,2060,2065,2065,2060,1044
20250219,134800,353372180,2065,2060,2065,2060,3
20250219,134700,353365995,2060,2060,2065,2060,23
20250219,134600,353318515,2060,2060,2060,2060,1
20250219,134500,353316455,2065,2065,2065,2060,1401
20250219,134400,350429390,2065,2065,2065,2065,1006
20250219,134300,348352000,2065,2065,2065,2065,0
20250219,134200,348352000,2065,2065,2065,2065,4
20250219,134100,348343740,2065,2065,2065,2065,1
20250219,134000,348341675,2065,2065,2065,2065,1
20250219,133900,348339610,2065,2060,2065,2060,4
20250219,133800,348331355,2065,2065,2065,2065,10
20250219,133700,348310705,2065,2065,2065,2065,0
20250219,133600,348310705,2065,2065,2065,2065,0
20250219,133500,348310705,2065,2065,2065,2065,3
20250219,133400,348304510,2060,2060,2060,2060,0
20250219,133300,348304510,2060,2060,2060,2060,10
20250219,133200,348283910,2065,2065,2065,2065,2
20250219,133100,348279780,2065,2060,2065,2060,3
20250219,133000,348273595,2060,2065,2065,2060,9
20250219,132900,348255050,2065,2065,2065,2065,0
20250219,132800,348255050,2065,2065,2065,2065,30
20250219,132700,348193100,2065,2065,2065,2065,103
20250219,132600,347980405,2065,2065,2065,2065,0
20250219,132500,347980405,2065,2065,2065,2065,0
20250219,132400,347980405,2065,2065,2065,2060,103
20250219,132300,347767720,2065,2065,2065,2065,3
20250219,132200,347761525,2065,2065,2065,2065,2426
20250219,132100,342751835,2065,2065,2065,2065,0
20250219,132000,342751835,2065,2060,2065,2060,328
20250219,131900,342076150,2065,2065,2065,2065,50
20250219,131800,341972900,2065,2065,2065,2065,1
20250219,131700,341970835,2065,2065,2065,2065,2
20250219,131600,341966705,2060,2065,2065,2060,4
20250219,131500,341958455,2060,2060,2060,2060,0
20250219,131400,341958455,2060,2060,2060,2060,0
20250219,131300,341958455,2060,2065,2065,2060,17
20250219,131200,341923425,2060,2060,2060,2060,0
20250219,131100,341923425,2060,2060,2060,2060,0
20250219,131000,341923425,2060,2060,2060,2060,0
20250219,130900,341923425,2060,2060,2060,2060,1025
20250219,130800,339811925,2060,2060,2060,2060,57
20250219,130700,339694505,2055,2055,2055,2055,2
20250219,130600,339690395,2060,2065,2065,2060,225
20250219,130500,339226875,2065,2060,2065,2060,101
20250219,130400,339018810,2060,2060,2060,2060,0
20250219,130300,339018810,2060,2060,2060,2060,0
20250219,130200,339018810,2060,2060,2060,2060,0
20250219,130100,339018810,2060,2055,2060,2055,659
20250219,130000,337664560,2055,2055,2055,2055,10327
20250219,125900,316442575,2060,2060,2060,2060,1365
20250219,125800,313630675,2060,2060,2060,2060,1
20250219,125700,313628615,2060,2060,2060,2060,0
20250219,125600,313628615,2060,2060,2060,2060,797
20250219,125500,311986795,2060,2065,2065,2060,2698
20250219,125400,306428785,2065,2065,2065,2065,1
20250219,125300,306426720,2060,2060,2060,2060,50
20250219,125200,306323720,2065,2065,2065,2065,53
20250219,125100,306214275,2065,2065,2065,2065,0
20250219,125000,306214275,2065,2065,2065,2065,5
20250219,124900,306203950,2060,2060,2060,2060,0
20250219,124800,306203950,2060,2060,2060,2060,6
20250219,124700,306191590,2060,2065,2065,2060,130
20250219,124600,305923365,2065,2065,2065,2065,0
20250219,124500,305923365,2065,2065,2065,2065,10
20250219,124400,305902715,2065,2065,2065,2065,162
20250219,124300,305568185,2065,2065,2065,2065,1000
20250219,124200,303503185,2065,2065,2065,2065,1007
20250219,124100,301423730,2065,2065,2065,2065,14
20250219,124000,301394820,2065,2065,2065,2065,0
20250219,123900,301394820,2065,2060,2065,2060,3
20250219,123800,301388635,2060,2060,2065,2060,2641
20250219,123700,295948165,2065,2065,2065,2065,0
20250219,123600,295948165,2065,2060,2065,2060,69
20250219,123500,295805985,2060,2060,2060,2060,158
20250219,123400,295480505,2060,2060,2060,2055,53
20250219,123300,295371330,2060,2060,2060,2060,57
20250219,123200,295253910,2060,2060,2060,2060,5
20250219,123100,295243610,2060,2060,2060,2060,2
20250219,123000,295239490,2055,2055,2055,2055,50
20250219,122900,295136740,2060,2055,2060,2055,16
20250219,122800,295103825,2060,2060,2060,2060,71
20250219,122700,294957565,2060,2060,2060,2060,1
20250219,122600,294955505,2060,2060,2060,2060,1125
20250219,122500,292638005,2065,2060,2065,2060,1611
20250219,122400,289318845,2060,2065,2065,2060,811
20250219,122300,287647805,2065,2065,2065,2065,0
20250219,122200,287647805,2065,2065,2065,2065,4
20250219,122100,287639545,2065,2065,2065,2065,683
20250219,122000,286229150,2065,2065,2065,2065,0
20250219,121900,286229150,2065,2065,2065,2060,249
20250219,121800,285715105,2065,2060,2065,2060,214
20250219,121700,285274255,2060,2065,2065,2060,1250
20250219,121600,282699005,2060,2060,2060,2060,289
20250219,121500,282103665,2065,2065,2065,2065,0
20250219,121400,282103665,2065,2065,2065,2065,0
20250219,121300,282103665,2065,2065,2065,2065,0
20250219,121200,282103665,2065,2065,2065,2065,5
20250219,121100,282093340,2065,2065,2065,2060,7
20250219,121000,282078890,2065,2065,2065,2065,129
20250219,120900,281812505,2065,2060,2065,2060,102
20250219,120800,281602375,2065,2065,2065,2065,0
20250219,120700,281602375,2065,2065,2065,2065,0
20250219,120600,281602375,2065,2065,2065,2065,0
20250219,120500,281602375,2065,2065,2065,2065,1
20250219,120400,281600310,2065,2065,2065,2065,0
20250219,120300,281600310,2065,2065,2065,2065,1
20250219,120200,281598245,2065,2065,2065,2060,2732
20250219,120100,275965550,2060,2060,2060,2060,25
20250219,120000,275914050,2065,2065,2065,2065,10
20250219,115900,275893400,2065,2065,2065,2065,5
20250219,115800,275883075,2070,2070,2070,2070,1
20250219,115700,275881005,2065,2065,2065,2065,0
20250219,115600,275881005,2065,2065,2065,2065,315
20250219,115500,275230530,2065,2065,2065,2065,3
20250219,115400,275224335,2065,2065,2065,2065,5
20250219,115300,275214010,2065,2070,2070,2065,2
20250219,115200,275209875,2070,2070,2070,2070,0
20250219,115100,275209875,2070,2070,2070,2070,1
20250219,115000,275207805,2065,2065,2065,2065,10
20250219,114900,275187155,2065,2060,2065,2060,2248
20250219,114800,270555075,2070,2070,2070,2070,3
20250219,114700,270548865,2065,2060,2065,2060,509
20250219,114600,269497830,2065,2070,2070,2065,1066
20250219,114500,267295215,2065,2065,2065,2065,100
20250219,114400,267088715,2065,2065,2065,2065,3064
20250219,114300,260761555,2065,2070,2070,2065,937
20250219,114200,258826645,2065,2065,2065,2065,0
20250219,114100,258826645,2065,2065,2065,2065,2
20250219,114000,258822515,2070,2070,2070,2070,1
20250219,113900,258820445,2065,2065,2065,2065,320
20250219,113800,258159645,2070,2070,2070,2070,35
20250219,113700,258087195,2070,2070,2070,2070,0
20250219,113600,258087195,2070,2065,2070,2065,4
20250219,113500,258078925,2070,2070,2070,2070,1
20250219,113400,258076855,2070,2065,2070,2065,480
20250219,113300,257085645,2070,2070,2070,2070,1
20250219,113200,257083575,2065,2065,2065,2065,1
20250219,113100,257081510,2070,2070,2070,2070,2336
20250219,113000,252245990,2070,2070,2070,2070,1
20250219,112900,252243920,2070,2065,2070,2065,3
20250219,112800,252237720,2065,2065,2065,2065,2
20250219,112700,252233590,2070,2070,2070,2070,0
20250219,112600,252233590,2070,2070,2070,2070,2
20250219,112500,252229450,2070,2070,2070,2070,20
20250219,112400,252188050,2075,2075,2075,2075,0
20250219,112300,252188050,2075,2075,2075,2075,694
20250219,112200,250748000,2075,2075,2075,2075,11
20250219,112100,250725175,2065,2075,2075,2065,1001
20250219,112000,248657455,2070,2070,2075,2070,568
20250219,111900,247481685,2075,2070,2075,2070,5
20250219,111800,247471330,2070,2075,2075,2070,461
20250219,111700,246516060,2075,2075,2075,2075,27
20250219,111600,246460035,2070,2070,2070,2070,200
20250219,111500,246046035,2070,2070,2070,2070,60
20250219,111400,245921835,2070,2070,2070,2070,125
20250219,111300,245663085,2070,2070,2070,2070,200
20250219,111200,245249085,2070,2070,2070,2070,200
20250219,111100,244835085,2070,2070,2070,2070,201
20250219,111000,244419015,2070,2070,2070,2070,150
20250219,110900,244108515,2070,2075,2075,2070,1081
20250219,110800,241870300,2075,2075,2075,2055,6354
20250219,110700,228768915,2070,2075,2075,2070,201
20250219,110600,228352840,2075,2075,2075,2075,31
20250219,110500,228288515,2075,2075,2075,2075,100
20250219,110400,228081015,2075,2075,2075,2075,1514
20250219,110300,224939465,2075,2080,2080,2075,10
20250219,110200,224918695,2080,2080,2080,2080,240
20250219,110100,224419495,2075,2080,2080,2075,2603
20250219,110000,219005515,2080,2080,2080,2080,0
20250219,105900,219005515,2080,2080,2080,2080,0
20250219,105800,219005515,2080,2080,2080,2080,0
20250219,105700,219005515,2080,2080,2080,2080,1004
20250219,105600,216917195,2080,2075,2080,2075,151
20250219,105500,216603860,2075,2080,2080,2075,2
20250219,105400,216599705,2080,2080,2080,2080,0
20250219,105300,216599705,2080,2080,2080,2080,1
20250219,105200,216597625,2080,2075,2080,2075,1863
20250219,105100,212724550,2080,2080,2080,2080,200
20250219,105000,212308550,2080,2080,2080,2075,600
20250219,104900,211061550,2080,2070,2080,2070,1784
20250219,104800,207360645,2070,2070,2070,2065,221
20250219,104700,206903185,2070,2060,2070,2060,103
20250219,104600,206690485,2070,2070,2070,2070,307
20250219,104500,206054995,2065,2065,2065,2065,245
20250219,104400,205549070,2070,2070,2070,2070,11
20250219,104300,205526300,2070,2070,2070,2070,909
20250219,104200,203644670,2070,2070,2070,2070,15
20250219,104100,203613620,2070,2070,2070,2065,1951
20250219,104000,199577550,2065,2065,2065,2065,0
20250219,103900,199577550,2065,2070,2070,2065,51
20250219,103800,199471985,2070,2070,2070,2070,201
20250219,103700,199055915,2070,2065,2070,2065,230
20250219,103600,198580705,2065,2070,2070,2065,181
20250219,103500,198206135,2070,2065,2070,2065,2183
20250219,103400,193696945,2065,2065,2065,2060,147
20250219,103300,193393395,2065,2065,2065,2065,48
20250219,103200,193294275,2065,2065,2065,2065,1
20250219,103100,193292210,2060,2060,2060,2060,3481
20250219,103000,186121350,2060,2060,2060,2060,1519
20250219,102900,182992210,2065,2060,2065,2060,963
20250219,102800,181008425,2060,2060,2060,2060,930
20250219,102700,179092625,2060,2060,2060,2060,1
20250219,102600,179090565,2060,2060,2060,2060,0
20250219,102500,179090565,2060,2060,2060,2060,54
20250219,102400,178979325,2060,2060,2060,2060,1811
20250219,102300,175248665,2060,2060,2060,2060,1059
20250219,102200,173067125,2065,2065,2065,2065,10
20250219,102100,173046475,2065,2060,2065,2060,171
20250219,102000,172693965,2060,2060,2060,2060,100
20250219,101900,172487965,2065,2060,2065,2060,200
20250219,101800,172075465,2060,2060,2060,2060,922
20250219,101700,170176145,2060,2060,2060,2060,190
20250219,101600,169784745,2060,2060,2060,2060,100
20250219,101500,169578745,2060,2060,2060,2060,3162
20250219,101400,163065025,2060,2065,2065,2060,371
20250219,101300,162299960,2065,2060,2065,2060,140
20250219,101200,162011360,2060,2060,2060,2060,250
20250219,101100,161496360,2060,2065,2065,2060,2166
20250219,101000,157033570,2065,2060,2065,2060,103
20250219,100900,156821375,2060,2060,2060,2060,503
20250219,100800,155785195,2060,2060,2060,2060,32
20250219,100700,155719275,2060,2060,2065,2060,1110
20250219,100600,153432670,2060,2060,2060,2060,2370
20250219,100500,148550470,2055,2055,2055,2055,3
20250219,100400,148544305,2060,2060,2060,2060,1224
20250219,100300,146022865,2060,2060,2060,2060,71
20250219,100200,145876605,2055,2055,2055,2055,1330
20250219,100100,143143455,2055,2055,2055,2055,1124
20250219,100000,140833635,2060,2060,2060,2060,0
20250219,095900,140833635,2060,2060,2060,2055,530
20250219,095800,139743835,2060,2060,2060,2060,261
20250219,095700,139206175,2060,2060,2060,2060,2
20250219,095600,139202055,2060,2060,2060,2060,101
20250219,095500,138993995,2060,2060,2060,2060,0
20250219,095400,138993995,2060,2060,2060,2060,44
20250219,095300,138903355,2060,2055,2060,2055,160
20250219,095200,138574505,2055,2055,2055,2055,5462
20250219,095100,127350095,2055,2055,2055,2055,423
20250219,095000,126480830,2055,2055,2055,2055,56
20250219,094900,126365750,2055,2050,2055,2050,417
20250219,094800,125509115,2050,2050,2050,2050,946
20250219,094700,123569815,2055,2055,2055,2055,85
20250219,094600,123395140,2055,2055,2055,2050,627
20250219,094500,122108660,2055,2055,2055,2055,0
20250219,094400,122108660,2055,2055,2055,2055,6
20250219,094300,122096330,2050,2055,2055,2050,109
20250219,094200,121872835,2055,2050,2055,2050,150
20250219,094100,121564835,2055,2055,2055,2055,61
20250219,094000,121439480,2055,2055,2055,2055,13
20250219,093900,121412765,2055,2055,2055,2055,100
20250219,093800,121207265,2060,2055,2060,2055,402
20250219,093700,120381145,2055,2060,2060,2055,343
20250219,093600,119675260,2060,2060,2060,2055,2432
20250219,093500,114677415,2060,2055,2060,2055,3001
20250219,093400,108510290,2055,2055,2055,2045,499
20250219,093300,107489615,2055,2055,2060,2055,530
20250219,093200,106400455,2050,2050,2050,2050,8997
20250219,093100,87956605,2050,2060,2060,2050,1020
20250219,093000,85865515,2050,2055,2055,2050,394
20250219,092900,85056355,2055,2045,2055,2045,830
20250219,092800,83358985,2045,2060,2060,2045,1005
20250219,092700,81303605,2060,2050,2060,2050,801
20250219,092600,79661535,2050,2050,2050,2050,1574
20250219,092500,76434835,2050,2060,2060,2050,8187
20250219,092400,59637590,2060,2060,2060,2060,660
20250219,092300,58277990,2055,2055,2070,2055,12730
20250219,092200,32104215,2060,2055,2060,2055,12
20250219,092100,32079545,2055,2060,2060,2055,2799
20250219,092000,26315160,2060,2060,2060,2060,1
20250219,091900,26313100,2055,2055,2055,2055,1213
20250219,091800,23820385,2060,2060,2060,2055,16
20250219,091700,23787430,2060,2060,2060,2060,14
20250219,091600,23758590,2060,2060,2060,2050,160
20250219,091500,23429930,2060,2060,2060,2060,0
20250219,091400,23429930,2060,2060,2060,2060,2
20250219,091300,23425810,2060,2060,2060,2060,86
20250219,091200,23248650,2060,2060,2060,2060,141
20250219,091100,22958190,2060,2060,2060,2060,230
20250219,091000,22484390,2060,2060,2060,2060,3
20250219,090900,22478210,2060,2055,2060,2050,39
20250219,090800,22398205,2060,2065,2065,2055,817
20250219,090700,20719065,2065,2055,2065,2050,3653
20250219,090600,13225880,2055,2055,2055,2055,151
20250219,090500,12915575,2065,2055,2065,2055,2014
20250219,090400,8776665,2055,2065,2065,2055,1600
20250219,090300,5483665,2065,2065,2065,2065,502
20250219,090200,4447035,2060,2065,2065,2055,1039
20250219,090100,2309240,2055,2060,2060,2055,804
20250219,090000,653020,2060,2060,2060,2060,317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185600 435929515 2070 2070 2070 2070 2091
3 20250219 185500 435929515 2070 2070 2070 2070 0
4 20250219 185400 435929515 2070 2070 2070 2070 0
5 20250219 185300 435929515 2070 2070 2070 2070 0
6 20250219 185200 435929515 2070 2070 2070 2070 0
7 20250219 185100 435929515 2070 2070 2070 2070 0
8 20250219 185000 435929515 2070 2070 2070 2070 0
9 20250219 184900 435929515 2070 2070 2070 2070 0
10 20250219 184800 435929515 2070 2070 2070 2070 0
11 20250219 184700 435929515 2070 2070 2070 2070 0
12 20250219 184600 435929515 2070 2070 2070 2070 0
13 20250219 184500 435929515 2070 2070 2070 2070 0
14 20250219 184400 435929515 2070 2070 2070 2070 0
15 20250219 184300 435929515 2070 2070 2070 2070 0
16 20250219 184200 435929515 2070 2070 2070 2070 0
17 20250219 184100 435929515 2070 2070 2070 2070 0
18 20250219 184000 435929515 2070 2070 2070 2070 0
19 20250219 183900 435929515 2070 2070 2070 2070 0
20 20250219 183800 435929515 2070 2070 2070 2070 0
21 20250219 183700 435929515 2070 2070 2070 2070 0
22 20250219 183600 435929515 2070 2070 2070 2070 0
23 20250219 183500 435929515 2070 2070 2070 2070 0
24 20250219 183400 435929515 2070 2070 2070 2070 0
25 20250219 183300 435929515 2070 2070 2070 2070 0
26 20250219 183200 435929515 2070 2070 2070 2070 0
27 20250219 183100 435929515 2070 2070 2070 2070 0
28 20250219 183000 435929515 2070 2070 2070 2070 0
29 20250219 182900 435929515 2070 2070 2070 2070 0
30 20250219 182800 435929515 2070 2070 2070 2070 0
31 20250219 182700 435929515 2070 2070 2070 2070 0
32 20250219 182600 435929515 2070 2070 2070 2070 2091
33 20250219 182500 435929515 2070 2070 2070 2070 0
34 20250219 182400 435929515 2070 2070 2070 2070 0
35 20250219 182300 435929515 2070 2070 2070 2070 0
36 20250219 182200 435929515 2070 2070 2070 2070 0
37 20250219 182100 435929515 2070 2070 2070 2070 0
38 20250219 182000 435929515 2070 2070 2070 2070 0
39 20250219 181900 435929515 2070 2070 2070 2070 0
40 20250219 181800 435929515 2070 2070 2070 2070 0
41 20250219 181700 435929515 2070 2070 2070 2070 0
42 20250219 181600 435929515 2070 2070 2070 2070 0
43 20250219 181500 435929515 2070 2070 2070 2070 0
44 20250219 181400 435929515 2070 2070 2070 2070 0
45 20250219 181300 435929515 2070 2070 2070 2070 0
46 20250219 181200 435929515 2070 2070 2070 2070 0
47 20250219 181100 435929515 2070 2070 2070 2070 0
48 20250219 181000 435929515 2070 2070 2070 2070 0
49 20250219 180900 435929515 2070 2070 2070 2070 0
50 20250219 180800 435929515 2070 2070 2070 2070 0
51 20250219 180700 435929515 2070 2070 2070 2070 0
52 20250219 180600 435929515 2070 2070 2070 2070 0
53 20250219 180500 435929515 2070 2070 2070 2070 0
54 20250219 180400 435929515 2070 2070 2070 2070 0
55 20250219 180300 435929515 2070 2070 2070 2070 0
56 20250219 180200 435929515 2070 2070 2070 2070 0
57 20250219 180100 435929515 2070 2070 2070 2070 0
58 20250219 180000 435929515 2070 2070 2070 2070 0
59 20250219 175900 435929515 2070 2070 2070 2070 0
60 20250219 175800 435929515 2070 2070 2070 2070 0
61 20250219 175700 435929515 2070 2070 2070 2070 0
62 20250219 175600 435929515 2070 2070 2070 2070 2091
63 20250219 175500 435929515 2070 2070 2070 2070 0
64 20250219 175400 435929515 2070 2070 2070 2070 0
65 20250219 175300 435929515 2070 2070 2070 2070 0
66 20250219 175200 435929515 2070 2070 2070 2070 0
67 20250219 175100 435929515 2070 2070 2070 2070 0
68 20250219 175000 435929515 2070 2070 2070 2070 0
69 20250219 174900 435929515 2070 2070 2070 2070 0
70 20250219 174800 435929515 2070 2070 2070 2070 0
71 20250219 174700 435929515 2070 2070 2070 2070 0
72 20250219 174600 435929515 2070 2070 2070 2070 0
73 20250219 174500 435929515 2070 2070 2070 2070 0
74 20250219 174400 435929515 2070 2070 2070 2070 0
75 20250219 174300 435929515 2070 2070 2070 2070 0
76 20250219 174200 435929515 2070 2070 2070 2070 0
77 20250219 174100 435929515 2070 2070 2070 2070 0
78 20250219 174000 435929515 2070 2070 2070 2070 0
79 20250219 173900 435929515 2070 2070 2070 2070 0
80 20250219 173800 435929515 2070 2070 2070 2070 0
81 20250219 173700 435929515 2070 2070 2070 2070 0
82 20250219 173600 435929515 2070 2070 2070 2070 0
83 20250219 173500 435929515 2070 2070 2070 2070 0
84 20250219 173400 435929515 2070 2070 2070 2070 0
85 20250219 173300 435929515 2070 2070 2070 2070 0
86 20250219 173200 435929515 2070 2070 2070 2070 0
87 20250219 173100 435929515 2070 2070 2070 2070 0
88 20250219 173000 435929515 2070 2070 2070 2070 0
89 20250219 172900 435929515 2070 2070 2070 2070 0
90 20250219 172800 435929515 2070 2070 2070 2070 0
91 20250219 172700 435929515 2070 2070 2070 2070 0
92 20250219 172600 435929515 2070 2070 2070 2070 2091
93 20250219 172500 435929515 2070 2070 2070 2070 0
94 20250219 172400 435929515 2070 2070 2070 2070 0
95 20250219 172300 435929515 2070 2070 2070 2070 0
96 20250219 172200 435929515 2070 2070 2070 2070 0
97 20250219 172100 435929515 2070 2070 2070 2070 0
98 20250219 172000 435929515 2070 2070 2070 2070 0
99 20250219 171900 435929515 2070 2070 2070 2070 0
100 20250219 171800 435929515 2070 2070 2070 2070 0
101 20250219 171700 435929515 2070 2070 2070 2070 0
102 20250219 171600 435929515 2070 2070 2070 2070 0
103 20250219 171500 435929515 2070 2070 2070 2070 0
104 20250219 171400 435929515 2070 2070 2070 2070 0
105 20250219 171300 435929515 2070 2070 2070 2070 0
106 20250219 171200 435929515 2070 2070 2070 2070 0
107 20250219 171100 435929515 2070 2070 2070 2070 0
108 20250219 171000 435929515 2070 2070 2070 2070 0
109 20250219 170900 435929515 2070 2070 2070 2070 0
110 20250219 170800 435929515 2070 2070 2070 2070 0
111 20250219 170700 435929515 2070 2070 2070 2070 0
112 20250219 170600 435929515 2070 2070 2070 2070 0
113 20250219 170500 435929515 2070 2070 2070 2070 0
114 20250219 170400 435929515 2070 2070 2070 2070 0
115 20250219 170300 435929515 2070 2070 2070 2070 0
116 20250219 170200 435929515 2070 2070 2070 2070 0
117 20250219 170100 435929515 2070 2070 2070 2070 0
118 20250219 170000 435929515 2070 2070 2070 2070 0
119 20250219 165900 435929515 2070 2070 2070 2070 0
120 20250219 165800 435929515 2070 2070 2070 2070 0
121 20250219 165700 435929515 2070 2070 2070 2070 0
122 20250219 165600 435929515 2070 2070 2070 2070 2091
123 20250219 165500 435929515 2070 2070 2070 2070 0
124 20250219 165400 435929515 2070 2070 2070 2070 0
125 20250219 165300 435929515 2070 2070 2070 2070 0
126 20250219 165200 435929515 2070 2070 2070 2070 0
127 20250219 165100 435929515 2070 2070 2070 2070 0
128 20250219 165000 435929515 2070 2070 2070 2070 0
129 20250219 164900 435929515 2070 2070 2070 2070 0
130 20250219 164800 435929515 2070 2070 2070 2070 0
131 20250219 164700 435929515 2070 2070 2070 2070 0
132 20250219 164600 435929515 2070 2070 2070 2070 0
133 20250219 164500 435929515 2070 2070 2070 2070 0
134 20250219 164400 435929515 2070 2070 2070 2070 0
135 20250219 164300 435929515 2070 2070 2070 2070 0
136 20250219 164200 435929515 2070 2070 2070 2070 0
137 20250219 164100 435929515 2070 2070 2070 2070 0
138 20250219 164000 435929515 2070 2070 2070 2070 0
139 20250219 163900 435929515 2070 2070 2070 2070 0
140 20250219 163800 435929515 2070 2070 2070 2070 0
141 20250219 163700 435929515 2070 2070 2070 2070 0
142 20250219 163600 435929515 2070 2070 2070 2070 0
143 20250219 163500 435929515 2070 2070 2070 2070 0
144 20250219 163400 435929515 2070 2070 2070 2070 0
145 20250219 163300 435929515 2070 2070 2070 2070 0
146 20250219 163200 435929515 2070 2070 2070 2070 0
147 20250219 163100 435929515 2070 2070 2070 2070 0
148 20250219 163000 435929515 2070 2070 2070 2070 0
149 20250219 162900 435929515 2070 2070 2070 2070 0
150 20250219 162800 435929515 2070 2070 2070 2070 0
151 20250219 162700 435929515 2070 2070 2070 2070 0
152 20250219 162600 435929515 2070 2070 2070 2070 2091
153 20250219 162500 435929515 2070 2070 2070 2070 0
154 20250219 162400 435929515 2070 2070 2070 2070 0
155 20250219 162300 435929515 2070 2070 2070 2070 0
156 20250219 162200 435929515 2070 2070 2070 2070 0
157 20250219 162100 435929515 2070 2070 2070 2070 0
158 20250219 162000 435929515 2070 2070 2070 2070 0
159 20250219 161900 435929515 2070 2070 2070 2070 0
160 20250219 161800 435929515 2070 2070 2070 2070 0
161 20250219 161700 435929515 2070 2070 2070 2070 0
162 20250219 161600 435929515 2070 2070 2070 2070 0
163 20250219 161500 435929515 2070 2070 2070 2070 0
164 20250219 161400 435929515 2070 2070 2070 2070 0
165 20250219 161300 435929515 2070 2070 2070 2070 0
166 20250219 161200 435929515 2070 2070 2070 2070 0
167 20250219 161100 435929515 2070 2070 2070 2070 0
168 20250219 161000 435929515 2070 2070 2070 2070 0
169 20250219 160900 435929515 2070 2070 2070 2070 0
170 20250219 160800 435929515 2070 2070 2070 2070 0
171 20250219 160700 435929515 2070 2070 2070 2070 0
172 20250219 160600 435929515 2070 2070 2070 2070 0
173 20250219 160500 435929515 2070 2070 2070 2070 0
174 20250219 160400 435929515 2070 2070 2070 2070 0
175 20250219 160300 435929515 2070 2070 2070 2070 0
176 20250219 160200 435929515 2070 2070 2070 2070 0
177 20250219 160100 435929515 2070 2070 2070 2070 0
178 20250219 160000 435929515 2070 2070 2070 2070 0
179 20250219 155900 435929515 2070 2070 2070 2070 0
180 20250219 155800 435929515 2070 2070 2070 2070 0
181 20250219 155700 435929515 2070 2070 2070 2070 0
182 20250219 155600 435929515 2070 2070 2070 2070 2091
183 20250219 155500 435929515 2070 2070 2070 2070 0
184 20250219 155400 435929515 2070 2070 2070 2070 0
185 20250219 155300 435929515 2070 2070 2070 2070 0
186 20250219 155200 435929515 2070 2070 2070 2070 0
187 20250219 155100 435929515 2070 2070 2070 2070 0
188 20250219 155000 435929515 2070 2070 2070 2070 0
189 20250219 154900 435929515 2070 2070 2070 2070 0
190 20250219 154800 435929515 2070 2070 2070 2070 0
191 20250219 154700 435929515 2070 2070 2070 2070 0
192 20250219 154600 435929515 2070 2070 2070 2070 0
193 20250219 154500 435929515 2070 2070 2070 2070 0
194 20250219 154400 435929515 2070 2070 2070 2070 0
195 20250219 154300 435929515 2070 2070 2070 2070 0
196 20250219 154200 435929515 2070 2070 2070 2070 0
197 20250219 154100 435929515 2070 2070 2070 2070 0
198 20250219 154000 435929515 2070 2070 2070 2070 0
199 20250219 153900 435929515 2070 2070 2070 2070 0
200 20250219 153800 435929515 2070 2070 2070 2070 0
201 20250219 153700 435929515 2070 2070 2070 2070 0
202 20250219 153600 435929515 2070 2070 2070 2070 0
203 20250219 153500 435929515 2070 2070 2070 2070 0
204 20250219 153400 435929515 2070 2070 2070 2070 0
205 20250219 153300 435929515 2070 2070 2070 2070 0
206 20250219 153200 435929515 2070 2070 2070 2070 0
207 20250219 153100 435929515 2070 2070 2070 2070 0
208 20250219 153000 435929515 2070 2070 2070 2070 2091
209 20250219 152900 431601145 2070 2070 2070 2070 0
210 20250219 152800 431601145 2070 2070 2070 2070 0
211 20250219 152700 431601145 2070 2070 2070 2070 0
212 20250219 152600 431601145 2070 2070 2070 2070 0
213 20250219 152500 431601145 2070 2070 2070 2070 0
214 20250219 152400 431601145 2070 2070 2070 2070 0
215 20250219 152300 431601145 2070 2070 2070 2070 0
216 20250219 152200 431601145 2070 2070 2070 2070 0
217 20250219 152100 431601145 2070 2070 2070 2070 0
218 20250219 152000 431601145 2070 2070 2070 2070 0
219 20250219 151900 431601145 2070 2065 2070 2065 55
220 20250219 151800 431487565 2065 2065 2065 2065 24
221 20250219 151700 431438005 2065 2070 2070 2065 871
222 20250219 151600 429638690 2070 2065 2070 2065 367
223 20250219 151500 428879020 2065 2065 2070 2065 144
224 20250219 151400 428581650 2070 2065 2070 2065 1953
225 20250219 151300 424548695 2065 2065 2065 2065 140
226 20250219 151200 424259595 2065 2065 2065 2065 646
227 20250219 151100 422925605 2065 2065 2065 2065 0
228 20250219 151000 422925605 2065 2065 2065 2060 1355
229 20250219 150900 420133160 2060 2060 2060 2060 1
230 20250219 150800 420131100 2065 2065 2065 2065 1
231 20250219 150700 420129035 2065 2065 2065 2060 291
232 20250219 150600 419529120 2070 2065 2070 2065 2410
233 20250219 150500 414552465 2065 2065 2065 2065 0
234 20250219 150400 414552465 2065 2065 2070 2065 58
235 20250219 150300 414432690 2070 2070 2070 2070 101
236 20250219 150200 414223620 2065 2070 2070 2065 203
237 20250219 150100 413803925 2070 2070 2070 2070 0
238 20250219 150000 413803925 2070 2070 2070 2070 10
239 20250219 145900 413783225 2070 2070 2070 2070 118
240 20250219 145800 413538965 2070 2070 2070 2065 17
241 20250219 145700 413503780 2070 2070 2070 2070 20
242 20250219 145600 413462380 2070 2070 2070 2070 0
243 20250219 145500 413462380 2070 2070 2070 2070 10
244 20250219 145400 413441680 2070 2070 2070 2070 11
245 20250219 145300 413418910 2070 2070 2070 2070 3
246 20250219 145200 413412700 2070 2070 2070 2070 9
247 20250219 145100 413394070 2070 2070 2070 2070 201
248 20250219 145000 412978000 2070 2070 2070 2070 0
249 20250219 144900 412978000 2070 2065 2070 2065 152
250 20250219 144800 412663365 2065 2065 2065 2065 1021
251 20250219 144700 410555000 2065 2065 2065 2065 40
252 20250219 144600 410472400 2065 2065 2065 2065 11
253 20250219 144500 410449685 2065 2070 2070 2060 33
254 20250219 144400 410381530 2070 2070 2070 2070 0
255 20250219 144300 410381530 2070 2065 2070 2065 3278
256 20250219 144200 403612455 2065 2065 2065 2065 0
257 20250219 144100 403612455 2065 2065 2065 2065 100
258 20250219 144000 403405955 2065 2065 2065 2065 2
259 20250219 143900 403401825 2060 2060 2060 2060 0
260 20250219 143800 403401825 2060 2065 2065 2060 52
261 20250219 143700 403294690 2065 2065 2065 2050 13002
262 20250219 143600 376565700 2065 2065 2065 2065 0
263 20250219 143500 376565700 2065 2065 2065 2065 0
264 20250219 143400 376565700 2065 2065 2065 2065 1
265 20250219 143300 376563635 2060 2060 2060 2060 5
266 20250219 143200 376553335 2065 2065 2065 2065 1450
267 20250219 143100 373559085 2060 2060 2060 2060 40
268 20250219 143000 373476685 2065 2065 2065 2065 0
269 20250219 142900 373476685 2065 2060 2065 2060 24
270 20250219 142800 373427175 2060 2060 2060 2060 5000
271 20250219 142700 363127175 2060 2060 2060 2060 0
272 20250219 142600 363127175 2060 2060 2060 2060 160
273 20250219 142500 362797575 2060 2060 2060 2060 500
274 20250219 142400 361767575 2065 2065 2065 2065 203
275 20250219 142300 361348380 2065 2065 2065 2065 51
276 20250219 142200 361243065 2065 2060 2065 2060 162
277 20250219 142100 360909340 2065 2065 2065 2065 0
278 20250219 142000 360909340 2065 2065 2065 2065 235
279 20250219 141900 360424065 2060 2060 2060 2060 14
280 20250219 141800 360395225 2065 2065 2065 2065 10
281 20250219 141700 360374575 2065 2065 2065 2065 2
282 20250219 141600 360370445 2065 2065 2065 2065 0
283 20250219 141500 360370445 2065 2065 2065 2065 4
284 20250219 141400 360362185 2065 2065 2065 2065 2
285 20250219 141300 360358055 2065 2065 2065 2065 0
286 20250219 141200 360358055 2065 2065 2065 2065 0
287 20250219 141100 360358055 2065 2065 2065 2065 3
288 20250219 141000 360351860 2065 2065 2065 2065 0
289 20250219 140900 360351860 2065 2065 2065 2065 10
290 20250219 140800 360331210 2065 2065 2065 2065 10
291 20250219 140700 360310560 2065 2060 2065 2060 102
292 20250219 140600 360099940 2060 2065 2065 2060 60
293 20250219 140500 359976265 2065 2065 2065 2065 50
294 20250219 140400 359873015 2065 2065 2065 2065 7
295 20250219 140300 359858560 2060 2065 2065 2060 708
296 20250219 140200 358399590 2065 2065 2065 2065 1
297 20250219 140100 358397525 2060 2065 2065 2060 603
298 20250219 140000 357154630 2065 2065 2065 2065 0
299 20250219 135900 357154630 2065 2060 2065 2060 76
300 20250219 135800 356998065 2065 2065 2065 2065 0
301 20250219 135700 356998065 2065 2065 2065 2065 1
302 20250219 135600 356996000 2065 2060 2065 2060 5
303 20250219 135500 356985695 2065 2065 2065 2065 0
304 20250219 135400 356985695 2065 2060 2065 2060 594
305 20250219 135300 355762050 2065 2065 2065 2065 0
306 20250219 135200 355762050 2065 2060 2065 2060 107
307 20250219 135100 355541625 2065 2065 2065 2065 8
308 20250219 135000 355525105 2065 2065 2065 2065 1
309 20250219 134900 355523040 2060 2065 2065 2060 1044
310 20250219 134800 353372180 2065 2060 2065 2060 3
311 20250219 134700 353365995 2060 2060 2065 2060 23
312 20250219 134600 353318515 2060 2060 2060 2060 1
313 20250219 134500 353316455 2065 2065 2065 2060 1401
314 20250219 134400 350429390 2065 2065 2065 2065 1006
315 20250219 134300 348352000 2065 2065 2065 2065 0
316 20250219 134200 348352000 2065 2065 2065 2065 4
317 20250219 134100 348343740 2065 2065 2065 2065 1
318 20250219 134000 348341675 2065 2065 2065 2065 1
319 20250219 133900 348339610 2065 2060 2065 2060 4
320 20250219 133800 348331355 2065 2065 2065 2065 10
321 20250219 133700 348310705 2065 2065 2065 2065 0
322 20250219 133600 348310705 2065 2065 2065 2065 0
323 20250219 133500 348310705 2065 2065 2065 2065 3
324 20250219 133400 348304510 2060 2060 2060 2060 0
325 20250219 133300 348304510 2060 2060 2060 2060 10
326 20250219 133200 348283910 2065 2065 2065 2065 2
327 20250219 133100 348279780 2065 2060 2065 2060 3
328 20250219 133000 348273595 2060 2065 2065 2060 9
329 20250219 132900 348255050 2065 2065 2065 2065 0
330 20250219 132800 348255050 2065 2065 2065 2065 30
331 20250219 132700 348193100 2065 2065 2065 2065 103
332 20250219 132600 347980405 2065 2065 2065 2065 0
333 20250219 132500 347980405 2065 2065 2065 2065 0
334 20250219 132400 347980405 2065 2065 2065 2060 103
335 20250219 132300 347767720 2065 2065 2065 2065 3
336 20250219 132200 347761525 2065 2065 2065 2065 2426
337 20250219 132100 342751835 2065 2065 2065 2065 0
338 20250219 132000 342751835 2065 2060 2065 2060 328
339 20250219 131900 342076150 2065 2065 2065 2065 50
340 20250219 131800 341972900 2065 2065 2065 2065 1
341 20250219 131700 341970835 2065 2065 2065 2065 2
342 20250219 131600 341966705 2060 2065 2065 2060 4
343 20250219 131500 341958455 2060 2060 2060 2060 0
344 20250219 131400 341958455 2060 2060 2060 2060 0
345 20250219 131300 341958455 2060 2065 2065 2060 17
346 20250219 131200 341923425 2060 2060 2060 2060 0
347 20250219 131100 341923425 2060 2060 2060 2060 0
348 20250219 131000 341923425 2060 2060 2060 2060 0
349 20250219 130900 341923425 2060 2060 2060 2060 1025
350 20250219 130800 339811925 2060 2060 2060 2060 57
351 20250219 130700 339694505 2055 2055 2055 2055 2
352 20250219 130600 339690395 2060 2065 2065 2060 225
353 20250219 130500 339226875 2065 2060 2065 2060 101
354 20250219 130400 339018810 2060 2060 2060 2060 0
355 20250219 130300 339018810 2060 2060 2060 2060 0
356 20250219 130200 339018810 2060 2060 2060 2060 0
357 20250219 130100 339018810 2060 2055 2060 2055 659
358 20250219 130000 337664560 2055 2055 2055 2055 10327
359 20250219 125900 316442575 2060 2060 2060 2060 1365
360 20250219 125800 313630675 2060 2060 2060 2060 1
361 20250219 125700 313628615 2060 2060 2060 2060 0
362 20250219 125600 313628615 2060 2060 2060 2060 797
363 20250219 125500 311986795 2060 2065 2065 2060 2698
364 20250219 125400 306428785 2065 2065 2065 2065 1
365 20250219 125300 306426720 2060 2060 2060 2060 50
366 20250219 125200 306323720 2065 2065 2065 2065 53
367 20250219 125100 306214275 2065 2065 2065 2065 0
368 20250219 125000 306214275 2065 2065 2065 2065 5
369 20250219 124900 306203950 2060 2060 2060 2060 0
370 20250219 124800 306203950 2060 2060 2060 2060 6
371 20250219 124700 306191590 2060 2065 2065 2060 130
372 20250219 124600 305923365 2065 2065 2065 2065 0
373 20250219 124500 305923365 2065 2065 2065 2065 10
374 20250219 124400 305902715 2065 2065 2065 2065 162
375 20250219 124300 305568185 2065 2065 2065 2065 1000
376 20250219 124200 303503185 2065 2065 2065 2065 1007
377 20250219 124100 301423730 2065 2065 2065 2065 14
378 20250219 124000 301394820 2065 2065 2065 2065 0
379 20250219 123900 301394820 2065 2060 2065 2060 3
380 20250219 123800 301388635 2060 2060 2065 2060 2641
381 20250219 123700 295948165 2065 2065 2065 2065 0
382 20250219 123600 295948165 2065 2060 2065 2060 69
383 20250219 123500 295805985 2060 2060 2060 2060 158
384 20250219 123400 295480505 2060 2060 2060 2055 53
385 20250219 123300 295371330 2060 2060 2060 2060 57
386 20250219 123200 295253910 2060 2060 2060 2060 5
387 20250219 123100 295243610 2060 2060 2060 2060 2
388 20250219 123000 295239490 2055 2055 2055 2055 50
389 20250219 122900 295136740 2060 2055 2060 2055 16
390 20250219 122800 295103825 2060 2060 2060 2060 71
391 20250219 122700 294957565 2060 2060 2060 2060 1
392 20250219 122600 294955505 2060 2060 2060 2060 1125
393 20250219 122500 292638005 2065 2060 2065 2060 1611
394 20250219 122400 289318845 2060 2065 2065 2060 811
395 20250219 122300 287647805 2065 2065 2065 2065 0
396 20250219 122200 287647805 2065 2065 2065 2065 4
397 20250219 122100 287639545 2065 2065 2065 2065 683
398 20250219 122000 286229150 2065 2065 2065 2065 0
399 20250219 121900 286229150 2065 2065 2065 2060 249
400 20250219 121800 285715105 2065 2060 2065 2060 214
401 20250219 121700 285274255 2060 2065 2065 2060 1250
402 20250219 121600 282699005 2060 2060 2060 2060 289
403 20250219 121500 282103665 2065 2065 2065 2065 0
404 20250219 121400 282103665 2065 2065 2065 2065 0
405 20250219 121300 282103665 2065 2065 2065 2065 0
406 20250219 121200 282103665 2065 2065 2065 2065 5
407 20250219 121100 282093340 2065 2065 2065 2060 7
408 20250219 121000 282078890 2065 2065 2065 2065 129
409 20250219 120900 281812505 2065 2060 2065 2060 102
410 20250219 120800 281602375 2065 2065 2065 2065 0
411 20250219 120700 281602375 2065 2065 2065 2065 0
412 20250219 120600 281602375 2065 2065 2065 2065 0
413 20250219 120500 281602375 2065 2065 2065 2065 1
414 20250219 120400 281600310 2065 2065 2065 2065 0
415 20250219 120300 281600310 2065 2065 2065 2065 1
416 20250219 120200 281598245 2065 2065 2065 2060 2732
417 20250219 120100 275965550 2060 2060 2060 2060 25
418 20250219 120000 275914050 2065 2065 2065 2065 10
419 20250219 115900 275893400 2065 2065 2065 2065 5
420 20250219 115800 275883075 2070 2070 2070 2070 1
421 20250219 115700 275881005 2065 2065 2065 2065 0
422 20250219 115600 275881005 2065 2065 2065 2065 315
423 20250219 115500 275230530 2065 2065 2065 2065 3
424 20250219 115400 275224335 2065 2065 2065 2065 5
425 20250219 115300 275214010 2065 2070 2070 2065 2
426 20250219 115200 275209875 2070 2070 2070 2070 0
427 20250219 115100 275209875 2070 2070 2070 2070 1
428 20250219 115000 275207805 2065 2065 2065 2065 10
429 20250219 114900 275187155 2065 2060 2065 2060 2248
430 20250219 114800 270555075 2070 2070 2070 2070 3
431 20250219 114700 270548865 2065 2060 2065 2060 509
432 20250219 114600 269497830 2065 2070 2070 2065 1066
433 20250219 114500 267295215 2065 2065 2065 2065 100
434 20250219 114400 267088715 2065 2065 2065 2065 3064
435 20250219 114300 260761555 2065 2070 2070 2065 937
436 20250219 114200 258826645 2065 2065 2065 2065 0
437 20250219 114100 258826645 2065 2065 2065 2065 2
438 20250219 114000 258822515 2070 2070 2070 2070 1
439 20250219 113900 258820445 2065 2065 2065 2065 320
440 20250219 113800 258159645 2070 2070 2070 2070 35
441 20250219 113700 258087195 2070 2070 2070 2070 0
442 20250219 113600 258087195 2070 2065 2070 2065 4
443 20250219 113500 258078925 2070 2070 2070 2070 1
444 20250219 113400 258076855 2070 2065 2070 2065 480
445 20250219 113300 257085645 2070 2070 2070 2070 1
446 20250219 113200 257083575 2065 2065 2065 2065 1
447 20250219 113100 257081510 2070 2070 2070 2070 2336
448 20250219 113000 252245990 2070 2070 2070 2070 1
449 20250219 112900 252243920 2070 2065 2070 2065 3
450 20250219 112800 252237720 2065 2065 2065 2065 2
451 20250219 112700 252233590 2070 2070 2070 2070 0
452 20250219 112600 252233590 2070 2070 2070 2070 2
453 20250219 112500 252229450 2070 2070 2070 2070 20
454 20250219 112400 252188050 2075 2075 2075 2075 0
455 20250219 112300 252188050 2075 2075 2075 2075 694
456 20250219 112200 250748000 2075 2075 2075 2075 11
457 20250219 112100 250725175 2065 2075 2075 2065 1001
458 20250219 112000 248657455 2070 2070 2075 2070 568
459 20250219 111900 247481685 2075 2070 2075 2070 5
460 20250219 111800 247471330 2070 2075 2075 2070 461
461 20250219 111700 246516060 2075 2075 2075 2075 27
462 20250219 111600 246460035 2070 2070 2070 2070 200
463 20250219 111500 246046035 2070 2070 2070 2070 60
464 20250219 111400 245921835 2070 2070 2070 2070 125
465 20250219 111300 245663085 2070 2070 2070 2070 200
466 20250219 111200 245249085 2070 2070 2070 2070 200
467 20250219 111100 244835085 2070 2070 2070 2070 201
468 20250219 111000 244419015 2070 2070 2070 2070 150
469 20250219 110900 244108515 2070 2075 2075 2070 1081
470 20250219 110800 241870300 2075 2075 2075 2055 6354
471 20250219 110700 228768915 2070 2075 2075 2070 201
472 20250219 110600 228352840 2075 2075 2075 2075 31
473 20250219 110500 228288515 2075 2075 2075 2075 100
474 20250219 110400 228081015 2075 2075 2075 2075 1514
475 20250219 110300 224939465 2075 2080 2080 2075 10
476 20250219 110200 224918695 2080 2080 2080 2080 240
477 20250219 110100 224419495 2075 2080 2080 2075 2603
478 20250219 110000 219005515 2080 2080 2080 2080 0
479 20250219 105900 219005515 2080 2080 2080 2080 0
480 20250219 105800 219005515 2080 2080 2080 2080 0
481 20250219 105700 219005515 2080 2080 2080 2080 1004
482 20250219 105600 216917195 2080 2075 2080 2075 151
483 20250219 105500 216603860 2075 2080 2080 2075 2
484 20250219 105400 216599705 2080 2080 2080 2080 0
485 20250219 105300 216599705 2080 2080 2080 2080 1
486 20250219 105200 216597625 2080 2075 2080 2075 1863
487 20250219 105100 212724550 2080 2080 2080 2080 200
488 20250219 105000 212308550 2080 2080 2080 2075 600
489 20250219 104900 211061550 2080 2070 2080 2070 1784
490 20250219 104800 207360645 2070 2070 2070 2065 221
491 20250219 104700 206903185 2070 2060 2070 2060 103
492 20250219 104600 206690485 2070 2070 2070 2070 307
493 20250219 104500 206054995 2065 2065 2065 2065 245
494 20250219 104400 205549070 2070 2070 2070 2070 11
495 20250219 104300 205526300 2070 2070 2070 2070 909
496 20250219 104200 203644670 2070 2070 2070 2070 15
497 20250219 104100 203613620 2070 2070 2070 2065 1951
498 20250219 104000 199577550 2065 2065 2065 2065 0
499 20250219 103900 199577550 2065 2070 2070 2065 51
500 20250219 103800 199471985 2070 2070 2070 2070 201
501 20250219 103700 199055915 2070 2065 2070 2065 230
502 20250219 103600 198580705 2065 2070 2070 2065 181
503 20250219 103500 198206135 2070 2065 2070 2065 2183
504 20250219 103400 193696945 2065 2065 2065 2060 147
505 20250219 103300 193393395 2065 2065 2065 2065 48
506 20250219 103200 193294275 2065 2065 2065 2065 1
507 20250219 103100 193292210 2060 2060 2060 2060 3481
508 20250219 103000 186121350 2060 2060 2060 2060 1519
509 20250219 102900 182992210 2065 2060 2065 2060 963
510 20250219 102800 181008425 2060 2060 2060 2060 930
511 20250219 102700 179092625 2060 2060 2060 2060 1
512 20250219 102600 179090565 2060 2060 2060 2060 0
513 20250219 102500 179090565 2060 2060 2060 2060 54
514 20250219 102400 178979325 2060 2060 2060 2060 1811
515 20250219 102300 175248665 2060 2060 2060 2060 1059
516 20250219 102200 173067125 2065 2065 2065 2065 10
517 20250219 102100 173046475 2065 2060 2065 2060 171
518 20250219 102000 172693965 2060 2060 2060 2060 100
519 20250219 101900 172487965 2065 2060 2065 2060 200
520 20250219 101800 172075465 2060 2060 2060 2060 922
521 20250219 101700 170176145 2060 2060 2060 2060 190
522 20250219 101600 169784745 2060 2060 2060 2060 100
523 20250219 101500 169578745 2060 2060 2060 2060 3162
524 20250219 101400 163065025 2060 2065 2065 2060 371
525 20250219 101300 162299960 2065 2060 2065 2060 140
526 20250219 101200 162011360 2060 2060 2060 2060 250
527 20250219 101100 161496360 2060 2065 2065 2060 2166
528 20250219 101000 157033570 2065 2060 2065 2060 103
529 20250219 100900 156821375 2060 2060 2060 2060 503
530 20250219 100800 155785195 2060 2060 2060 2060 32
531 20250219 100700 155719275 2060 2060 2065 2060 1110
532 20250219 100600 153432670 2060 2060 2060 2060 2370
533 20250219 100500 148550470 2055 2055 2055 2055 3
534 20250219 100400 148544305 2060 2060 2060 2060 1224
535 20250219 100300 146022865 2060 2060 2060 2060 71
536 20250219 100200 145876605 2055 2055 2055 2055 1330
537 20250219 100100 143143455 2055 2055 2055 2055 1124
538 20250219 100000 140833635 2060 2060 2060 2060 0
539 20250219 095900 140833635 2060 2060 2060 2055 530
540 20250219 095800 139743835 2060 2060 2060 2060 261
541 20250219 095700 139206175 2060 2060 2060 2060 2
542 20250219 095600 139202055 2060 2060 2060 2060 101
543 20250219 095500 138993995 2060 2060 2060 2060 0
544 20250219 095400 138993995 2060 2060 2060 2060 44
545 20250219 095300 138903355 2060 2055 2060 2055 160
546 20250219 095200 138574505 2055 2055 2055 2055 5462
547 20250219 095100 127350095 2055 2055 2055 2055 423
548 20250219 095000 126480830 2055 2055 2055 2055 56
549 20250219 094900 126365750 2055 2050 2055 2050 417
550 20250219 094800 125509115 2050 2050 2050 2050 946
551 20250219 094700 123569815 2055 2055 2055 2055 85
552 20250219 094600 123395140 2055 2055 2055 2050 627
553 20250219 094500 122108660 2055 2055 2055 2055 0
554 20250219 094400 122108660 2055 2055 2055 2055 6
555 20250219 094300 122096330 2050 2055 2055 2050 109
556 20250219 094200 121872835 2055 2050 2055 2050 150
557 20250219 094100 121564835 2055 2055 2055 2055 61
558 20250219 094000 121439480 2055 2055 2055 2055 13
559 20250219 093900 121412765 2055 2055 2055 2055 100
560 20250219 093800 121207265 2060 2055 2060 2055 402
561 20250219 093700 120381145 2055 2060 2060 2055 343
562 20250219 093600 119675260 2060 2060 2060 2055 2432
563 20250219 093500 114677415 2060 2055 2060 2055 3001
564 20250219 093400 108510290 2055 2055 2055 2045 499
565 20250219 093300 107489615 2055 2055 2060 2055 530
566 20250219 093200 106400455 2050 2050 2050 2050 8997
567 20250219 093100 87956605 2050 2060 2060 2050 1020
568 20250219 093000 85865515 2050 2055 2055 2050 394
569 20250219 092900 85056355 2055 2045 2055 2045 830
570 20250219 092800 83358985 2045 2060 2060 2045 1005
571 20250219 092700 81303605 2060 2050 2060 2050 801
572 20250219 092600 79661535 2050 2050 2050 2050 1574
573 20250219 092500 76434835 2050 2060 2060 2050 8187
574 20250219 092400 59637590 2060 2060 2060 2060 660
575 20250219 092300 58277990 2055 2055 2070 2055 12730
576 20250219 092200 32104215 2060 2055 2060 2055 12
577 20250219 092100 32079545 2055 2060 2060 2055 2799
578 20250219 092000 26315160 2060 2060 2060 2060 1
579 20250219 091900 26313100 2055 2055 2055 2055 1213
580 20250219 091800 23820385 2060 2060 2060 2055 16
581 20250219 091700 23787430 2060 2060 2060 2060 14
582 20250219 091600 23758590 2060 2060 2060 2050 160
583 20250219 091500 23429930 2060 2060 2060 2060 0
584 20250219 091400 23429930 2060 2060 2060 2060 2
585 20250219 091300 23425810 2060 2060 2060 2060 86
586 20250219 091200 23248650 2060 2060 2060 2060 141
587 20250219 091100 22958190 2060 2060 2060 2060 230
588 20250219 091000 22484390 2060 2060 2060 2060 3
589 20250219 090900 22478210 2060 2055 2060 2050 39
590 20250219 090800 22398205 2060 2065 2065 2055 817
591 20250219 090700 20719065 2065 2055 2065 2050 3653
592 20250219 090600 13225880 2055 2055 2055 2055 151
593 20250219 090500 12915575 2065 2055 2065 2055 2014
594 20250219 090400 8776665 2055 2065 2065 2055 1600
595 20250219 090300 5483665 2065 2065 2065 2065 502
596 20250219 090200 4447035 2060 2065 2065 2055 1039
597 20250219 090100 2309240 2055 2060 2060 2055 804
598 20250219 090000 653020 2060 2060 2060 2060 317

1
011000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,80039035,0,165680802450,0.00
20250214,0,80039035,0,164880412100,0.00
20250213,0,80039035,0,164080021750,0.00
20250212,0,80039035,0,165680802450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 80039035 0 165680802450 0.00
3 20250214 0 80039035 0 164880412100 0.00
4 20250213 0 80039035 0 164080021750 0.00
5 20250212 0 80039035 0 165680802450 0.00