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

610
021080/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190800,463327945,2175,2175,2175,2175,4593
20250219,190700,463327945,2175,2175,2175,2175,0
20250219,190600,463327945,2175,2175,2175,2175,0
20250219,190500,463327945,2175,2175,2175,2175,0
20250219,190400,463327945,2175,2175,2175,2175,0
20250219,190300,463327945,2175,2175,2175,2175,0
20250219,190200,463327945,2175,2175,2175,2175,0
20250219,190100,463327945,2175,2175,2175,2175,0
20250219,190000,463327945,2175,2175,2175,2175,0
20250219,185900,463327945,2175,2175,2175,2175,0
20250219,185800,463327945,2175,2175,2175,2175,0
20250219,185700,463327945,2175,2175,2175,2175,0
20250219,185600,463327945,2175,2175,2175,2175,0
20250219,185500,463327945,2175,2175,2175,2175,0
20250219,185400,463327945,2175,2175,2175,2175,0
20250219,185300,463327945,2175,2175,2175,2175,0
20250219,185200,463327945,2175,2175,2175,2175,0
20250219,185100,463327945,2175,2175,2175,2175,0
20250219,185000,463327945,2175,2175,2175,2175,0
20250219,184900,463327945,2175,2175,2175,2175,0
20250219,184800,463327945,2175,2175,2175,2175,0
20250219,184700,463327945,2175,2175,2175,2175,0
20250219,184600,463327945,2175,2175,2175,2175,0
20250219,184500,463327945,2175,2175,2175,2175,0
20250219,184400,463327945,2175,2175,2175,2175,0
20250219,184300,463327945,2175,2175,2175,2175,0
20250219,184200,463327945,2175,2175,2175,2175,0
20250219,184100,463327945,2175,2175,2175,2175,0
20250219,184000,463327945,2175,2175,2175,2175,0
20250219,183900,463327945,2175,2175,2175,2175,0
20250219,183800,463327945,2175,2175,2175,2175,4593
20250219,183700,463327945,2175,2175,2175,2175,0
20250219,183600,463327945,2175,2175,2175,2175,0
20250219,183500,463327945,2175,2175,2175,2175,0
20250219,183400,463327945,2175,2175,2175,2175,0
20250219,183300,463327945,2175,2175,2175,2175,0
20250219,183200,463327945,2175,2175,2175,2175,0
20250219,183100,463327945,2175,2175,2175,2175,0
20250219,183000,463327945,2175,2175,2175,2175,0
20250219,182900,463327945,2175,2175,2175,2175,0
20250219,182800,463327945,2175,2175,2175,2175,0
20250219,182700,463327945,2175,2175,2175,2175,0
20250219,182600,463327945,2175,2175,2175,2175,0
20250219,182500,463327945,2175,2175,2175,2175,0
20250219,182400,463327945,2175,2175,2175,2175,0
20250219,182300,463327945,2175,2175,2175,2175,0
20250219,182200,463327945,2175,2175,2175,2175,0
20250219,182100,463327945,2175,2175,2175,2175,0
20250219,182000,463327945,2175,2175,2175,2175,0
20250219,181900,463327945,2175,2175,2175,2175,0
20250219,181800,463327945,2175,2175,2175,2175,0
20250219,181700,463327945,2175,2175,2175,2175,0
20250219,181600,463327945,2175,2175,2175,2175,0
20250219,181500,463327945,2175,2175,2175,2175,0
20250219,181400,463327945,2175,2175,2175,2175,0
20250219,181300,463327945,2175,2175,2175,2175,0
20250219,181200,463327945,2175,2175,2175,2175,0
20250219,181100,463327945,2175,2175,2175,2175,0
20250219,181000,463327945,2175,2175,2175,2175,0
20250219,180900,463327945,2175,2175,2175,2175,0
20250219,180800,463327945,2175,2175,2175,2175,4593
20250219,180700,463327945,2175,2175,2175,2175,0
20250219,180600,463327945,2175,2175,2175,2175,0
20250219,180500,463327945,2175,2175,2175,2175,0
20250219,180400,463327945,2175,2175,2175,2175,0
20250219,180300,463327945,2175,2175,2175,2175,0
20250219,180200,463327945,2175,2175,2175,2175,0
20250219,180100,463327945,2175,2175,2175,2175,0
20250219,180000,463327945,2175,2175,2175,2175,0
20250219,175900,463327945,2175,2175,2175,2175,0
20250219,175800,463327945,2175,2175,2175,2175,0
20250219,175700,463327945,2175,2175,2175,2175,0
20250219,175600,463327945,2175,2175,2175,2175,0
20250219,175500,463327945,2175,2175,2175,2175,0
20250219,175400,463327945,2175,2175,2175,2175,0
20250219,175300,463327945,2175,2175,2175,2175,0
20250219,175200,463327945,2175,2175,2175,2175,0
20250219,175100,463327945,2175,2175,2175,2175,0
20250219,175000,463327945,2175,2175,2175,2175,0
20250219,174900,463327945,2175,2175,2175,2175,0
20250219,174800,463327945,2175,2175,2175,2175,0
20250219,174700,463327945,2175,2175,2175,2175,0
20250219,174600,463327945,2175,2175,2175,2175,0
20250219,174500,463327945,2175,2175,2175,2175,0
20250219,174400,463327945,2175,2175,2175,2175,0
20250219,174300,463327945,2175,2175,2175,2175,0
20250219,174200,463327945,2175,2175,2175,2175,0
20250219,174100,463327945,2175,2175,2175,2175,0
20250219,174000,463327945,2175,2175,2175,2175,0
20250219,173900,463327945,2175,2175,2175,2175,0
20250219,173800,463327945,2175,2175,2175,2175,4593
20250219,173700,463327945,2175,2175,2175,2175,0
20250219,173600,463327945,2175,2175,2175,2175,0
20250219,173500,463327945,2175,2175,2175,2175,0
20250219,173400,463327945,2175,2175,2175,2175,0
20250219,173300,463327945,2175,2175,2175,2175,0
20250219,173200,463327945,2175,2175,2175,2175,0
20250219,173100,463327945,2175,2175,2175,2175,0
20250219,173000,463327945,2175,2175,2175,2175,0
20250219,172900,463327945,2175,2175,2175,2175,0
20250219,172800,463327945,2175,2175,2175,2175,0
20250219,172700,463327945,2175,2175,2175,2175,0
20250219,172600,463327945,2175,2175,2175,2175,0
20250219,172500,463327945,2175,2175,2175,2175,0
20250219,172400,463327945,2175,2175,2175,2175,0
20250219,172300,463327945,2175,2175,2175,2175,0
20250219,172200,463327945,2175,2175,2175,2175,0
20250219,172100,463327945,2175,2175,2175,2175,0
20250219,172000,463327945,2175,2175,2175,2175,0
20250219,171900,463327945,2175,2175,2175,2175,0
20250219,171800,463327945,2175,2175,2175,2175,0
20250219,171700,463327945,2175,2175,2175,2175,0
20250219,171600,463327945,2175,2175,2175,2175,0
20250219,171500,463327945,2175,2175,2175,2175,0
20250219,171400,463327945,2175,2175,2175,2175,0
20250219,171300,463327945,2175,2175,2175,2175,0
20250219,171200,463327945,2175,2175,2175,2175,0
20250219,171100,463327945,2175,2175,2175,2175,0
20250219,171000,463327945,2175,2175,2175,2175,0
20250219,170900,463327945,2175,2175,2175,2175,0
20250219,170800,463327945,2175,2175,2175,2175,4593
20250219,170700,463327945,2175,2175,2175,2175,0
20250219,170600,463327945,2175,2175,2175,2175,0
20250219,170500,463327945,2175,2175,2175,2175,0
20250219,170400,463327945,2175,2175,2175,2175,0
20250219,170300,463327945,2175,2175,2175,2175,0
20250219,170200,463327945,2175,2175,2175,2175,0
20250219,170100,463327945,2175,2175,2175,2175,0
20250219,170000,463327945,2175,2175,2175,2175,0
20250219,165900,463327945,2175,2175,2175,2175,0
20250219,165800,463327945,2175,2175,2175,2175,0
20250219,165700,463327945,2175,2175,2175,2175,0
20250219,165600,463327945,2175,2175,2175,2175,0
20250219,165500,463327945,2175,2175,2175,2175,0
20250219,165400,463327945,2175,2175,2175,2175,0
20250219,165300,463327945,2175,2175,2175,2175,0
20250219,165200,463327945,2175,2175,2175,2175,0
20250219,165100,463327945,2175,2175,2175,2175,0
20250219,165000,463327945,2175,2175,2175,2175,0
20250219,164900,463327945,2175,2175,2175,2175,0
20250219,164800,463327945,2175,2175,2175,2175,0
20250219,164700,463327945,2175,2175,2175,2175,0
20250219,164600,463327945,2175,2175,2175,2175,0
20250219,164500,463327945,2175,2175,2175,2175,0
20250219,164400,463327945,2175,2175,2175,2175,0
20250219,164300,463327945,2175,2175,2175,2175,0
20250219,164200,463327945,2175,2175,2175,2175,0
20250219,164100,463327945,2175,2175,2175,2175,0
20250219,164000,463327945,2175,2175,2175,2175,0
20250219,163900,463327945,2175,2175,2175,2175,0
20250219,163800,463327945,2175,2175,2175,2175,4593
20250219,163700,463327945,2175,2175,2175,2175,0
20250219,163600,463327945,2175,2175,2175,2175,0
20250219,163500,463327945,2175,2175,2175,2175,0
20250219,163400,463327945,2175,2175,2175,2175,0
20250219,163300,463327945,2175,2175,2175,2175,0
20250219,163200,463327945,2175,2175,2175,2175,0
20250219,163100,463327945,2175,2175,2175,2175,0
20250219,163000,463327945,2175,2175,2175,2175,0
20250219,162900,463327945,2175,2175,2175,2175,0
20250219,162800,463327945,2175,2175,2175,2175,0
20250219,162700,463327945,2175,2175,2175,2175,0
20250219,162600,463327945,2175,2175,2175,2175,0
20250219,162500,463327945,2175,2175,2175,2175,0
20250219,162400,463327945,2175,2175,2175,2175,0
20250219,162300,463327945,2175,2175,2175,2175,0
20250219,162200,463327945,2175,2175,2175,2175,0
20250219,162100,463327945,2175,2175,2175,2175,0
20250219,162000,463327945,2175,2175,2175,2175,0
20250219,161900,463327945,2175,2175,2175,2175,0
20250219,161800,463327945,2175,2175,2175,2175,0
20250219,161700,463327945,2175,2175,2175,2175,0
20250219,161600,463327945,2175,2175,2175,2175,0
20250219,161500,463327945,2175,2175,2175,2175,0
20250219,161400,463327945,2175,2175,2175,2175,0
20250219,161300,463327945,2175,2175,2175,2175,0
20250219,161200,463327945,2175,2175,2175,2175,0
20250219,161100,463327945,2175,2175,2175,2175,0
20250219,161000,463327945,2175,2175,2175,2175,0
20250219,160900,463327945,2175,2175,2175,2175,0
20250219,160800,463327945,2175,2175,2175,2175,4593
20250219,160700,463327945,2175,2175,2175,2175,0
20250219,160600,463327945,2175,2175,2175,2175,0
20250219,160500,463327945,2175,2175,2175,2175,0
20250219,160400,463327945,2175,2175,2175,2175,0
20250219,160300,463327945,2175,2175,2175,2175,0
20250219,160200,463327945,2175,2175,2175,2175,0
20250219,160100,463327945,2175,2175,2175,2175,0
20250219,160000,463327945,2175,2175,2175,2175,0
20250219,155900,463327945,2175,2175,2175,2175,0
20250219,155800,463327945,2175,2175,2175,2175,0
20250219,155700,463327945,2175,2175,2175,2175,0
20250219,155600,463327945,2175,2175,2175,2175,0
20250219,155500,463327945,2175,2175,2175,2175,0
20250219,155400,463327945,2175,2175,2175,2175,0
20250219,155300,463327945,2175,2175,2175,2175,0
20250219,155200,463327945,2175,2175,2175,2175,0
20250219,155100,463327945,2175,2175,2175,2175,0
20250219,155000,463327945,2175,2175,2175,2175,0
20250219,154900,463327945,2175,2175,2175,2175,0
20250219,154800,463327945,2175,2175,2175,2175,0
20250219,154700,463327945,2175,2175,2175,2175,0
20250219,154600,463327945,2175,2175,2175,2175,0
20250219,154500,463327945,2175,2175,2175,2175,0
20250219,154400,463327945,2175,2175,2175,2175,0
20250219,154300,463327945,2175,2175,2175,2175,0
20250219,154200,463327945,2175,2175,2175,2175,0
20250219,154100,463327945,2175,2175,2175,2175,0
20250219,154000,463327945,2175,2175,2175,2175,0
20250219,153900,463327945,2175,2175,2175,2175,0
20250219,153800,463327945,2175,2175,2175,2175,4593
20250219,153700,463327945,2175,2175,2175,2175,0
20250219,153600,463327945,2175,2175,2175,2175,0
20250219,153500,463327945,2175,2175,2175,2175,0
20250219,153400,463327945,2175,2175,2175,2175,0
20250219,153300,463327945,2175,2175,2175,2175,0
20250219,153200,463327945,2175,2175,2175,2175,0
20250219,153100,463327945,2175,2175,2175,2175,0
20250219,153000,463327945,2175,2175,2175,2175,4593
20250219,152900,453338170,2175,2175,2175,2175,0
20250219,152800,453338170,2175,2175,2175,2175,0
20250219,152700,453338170,2175,2175,2175,2175,0
20250219,152600,453338170,2175,2175,2175,2175,0
20250219,152500,453338170,2175,2175,2175,2175,0
20250219,152400,453338170,2175,2175,2175,2175,0
20250219,152300,453338170,2175,2175,2175,2175,0
20250219,152200,453338170,2175,2175,2175,2175,0
20250219,152100,453338170,2175,2175,2175,2175,0
20250219,152000,453338170,2175,2175,2175,2175,0
20250219,151900,453338170,2175,2175,2180,2175,515
20250219,151800,452217220,2185,2180,2185,2180,646
20250219,151700,450808925,2180,2185,2185,2175,1974
20250219,151600,446509840,2185,2185,2185,2185,168
20250219,151500,446142760,2185,2185,2185,2185,0
20250219,151400,446142760,2185,2185,2185,2185,0
20250219,151300,446142760,2185,2180,2185,2180,451
20250219,151200,445159575,2185,2185,2185,2185,1
20250219,151100,445157390,2185,2185,2185,2185,0
20250219,151000,445157390,2185,2185,2185,2180,335
20250219,150900,444427080,2185,2185,2185,2185,600
20250219,150800,443116080,2185,2180,2185,2180,5005
20250219,150700,432205155,2185,2185,2185,2180,2108
20250219,150600,427609175,2185,2185,2185,2185,0
20250219,150500,427609175,2185,2180,2185,2180,135
20250219,150400,427314870,2185,2185,2185,2185,1
20250219,150300,427312685,2185,2185,2185,2185,10
20250219,150200,427290835,2185,2185,2185,2185,1
20250219,150100,427288650,2185,2185,2185,2185,1520
20250219,150000,423967450,2185,2185,2185,2185,0
20250219,145900,423967450,2185,2180,2185,2175,738
20250219,145800,422360620,2185,2185,2185,2185,0
20250219,145700,422360620,2185,2185,2185,2185,46
20250219,145600,422260110,2185,2185,2185,2185,4
20250219,145500,422251370,2185,2180,2185,2180,2067
20250219,145400,417735300,2180,2180,2180,2180,1026
20250219,145300,415498620,2180,2180,2180,2180,0
20250219,145200,415498620,2180,2180,2180,2180,504
20250219,145100,414399900,2180,2180,2180,2180,2
20250219,145000,414395540,2180,2180,2180,2180,0
20250219,144900,414395540,2180,2180,2180,2180,0
20250219,144800,414395540,2180,2180,2180,2180,0
20250219,144700,414395540,2180,2180,2180,2180,0
20250219,144600,414395540,2180,2180,2180,2180,1000
20250219,144500,412215540,2180,2175,2180,2175,2523
20250219,144400,406720400,2175,2175,2175,2175,40
20250219,144300,406633400,2175,2175,2175,2175,0
20250219,144200,406633400,2175,2175,2175,2175,0
20250219,144100,406633400,2175,2175,2175,2175,0
20250219,144000,406633400,2175,2175,2175,2175,0
20250219,143900,406633400,2175,2175,2175,2175,0
20250219,143800,406633400,2175,2175,2175,2175,0
20250219,143700,406633400,2175,2175,2175,2175,184
20250219,143600,406233200,2180,2180,2180,2180,0
20250219,143500,406233200,2180,2180,2180,2180,0
20250219,143400,406233200,2180,2180,2180,2180,0
20250219,143300,406233200,2180,2175,2180,2175,46
20250219,143200,406133140,2175,2175,2175,2175,45
20250219,143100,406035265,2175,2175,2175,2175,153
20250219,143000,405702490,2175,2175,2175,2175,0
20250219,142900,405702490,2175,2175,2175,2175,0
20250219,142800,405702490,2175,2175,2175,2175,70
20250219,142700,405550240,2170,2170,2170,2170,0
20250219,142600,405550240,2170,2170,2170,2170,8
20250219,142500,405532880,2180,2180,2180,2180,0
20250219,142400,405532880,2180,2175,2180,2175,5171
20250219,142300,394285100,2175,2175,2175,2175,0
20250219,142200,394285100,2175,2175,2175,2175,0
20250219,142100,394285100,2175,2175,2175,2175,300
20250219,142000,393632600,2175,2175,2175,2175,925
20250219,141900,391620725,2175,2175,2175,2175,200
20250219,141800,391185725,2180,2180,2180,2180,0
20250219,141700,391185725,2180,2180,2180,2180,0
20250219,141600,391185725,2180,2180,2180,2180,0
20250219,141500,391185725,2180,2180,2180,2180,0
20250219,141400,391185725,2180,2180,2180,2180,0
20250219,141300,391185725,2180,2180,2180,2180,0
20250219,141200,391185725,2180,2180,2180,2180,0
20250219,141100,391185725,2180,2180,2180,2180,0
20250219,141000,391185725,2180,2180,2180,2180,0
20250219,140900,391185725,2180,2180,2180,2180,0
20250219,140800,391185725,2180,2180,2180,2180,0
20250219,140700,391185725,2180,2180,2180,2180,0
20250219,140600,391185725,2180,2180,2180,2180,0
20250219,140500,391185725,2180,2180,2180,2180,0
20250219,140400,391185725,2180,2180,2180,2180,0
20250219,140300,391185725,2180,2180,2180,2180,2
20250219,140200,391181365,2175,2175,2175,2175,0
20250219,140100,391181365,2175,2175,2175,2175,0
20250219,140000,391181365,2175,2175,2175,2175,4
20250219,135900,391172665,2180,2180,2180,2180,4
20250219,135800,391163945,2180,2180,2180,2180,0
20250219,135700,391163945,2180,2180,2180,2180,5
20250219,135600,391153045,2175,2175,2175,2175,508
20250219,135500,390048145,2175,2175,2175,2175,0
20250219,135400,390048145,2175,2175,2175,2175,0
20250219,135300,390048145,2175,2175,2175,2175,0
20250219,135200,390048145,2175,2175,2175,2175,0
20250219,135100,390048145,2175,2175,2175,2175,0
20250219,135000,390048145,2175,2175,2175,2175,1
20250219,134900,390045970,2180,2175,2180,2175,1137
20250219,134800,387572310,2180,2180,2180,2180,2
20250219,134700,387567950,2175,2175,2175,2175,0
20250219,134600,387567950,2175,2175,2175,2175,0
20250219,134500,387567950,2175,2175,2175,2175,0
20250219,134400,387567950,2175,2175,2175,2175,0
20250219,134300,387567950,2175,2175,2180,2175,376
20250219,134200,386749665,2175,2175,2175,2175,500
20250219,134100,385662165,2175,2175,2175,2175,14
20250219,134000,385631715,2180,2180,2180,2180,0
20250219,133900,385631715,2180,2180,2180,2180,0
20250219,133800,385631715,2180,2180,2180,2180,0
20250219,133700,385631715,2180,2180,2180,2180,0
20250219,133600,385631715,2180,2180,2180,2180,0
20250219,133500,385631715,2180,2180,2180,2180,0
20250219,133400,385631715,2180,2180,2180,2180,0
20250219,133300,385631715,2180,2175,2180,2175,502
20250219,133200,384539855,2180,2180,2180,2180,0
20250219,133100,384539855,2180,2180,2180,2180,0
20250219,133000,384539855,2180,2180,2180,2180,0
20250219,132900,384539855,2180,2180,2180,2180,3
20250219,132800,384533315,2175,2175,2175,2175,10000
20250219,132700,362783315,2180,2180,2185,2180,2125
20250219,132600,358150795,2180,2180,2180,2180,2324
20250219,132500,353084475,2180,2180,2180,2180,1
20250219,132400,353082295,2180,2180,2180,2180,0
20250219,132300,353082295,2180,2180,2180,2180,9
20250219,132200,353062675,2180,2180,2180,2180,800
20250219,132100,351318675,2185,2185,2185,2185,0
20250219,132000,351318675,2185,2185,2185,2185,0
20250219,131900,351318675,2185,2185,2185,2185,20
20250219,131800,351274975,2185,2180,2185,2175,10004
20250219,131700,329514980,2185,2185,2185,2185,0
20250219,131600,329514980,2185,2185,2185,2185,0
20250219,131500,329514980,2185,2185,2185,2185,0
20250219,131400,329514980,2185,2185,2185,2185,500
20250219,131300,328422480,2190,2190,2190,2190,0
20250219,131200,328422480,2190,2190,2190,2190,0
20250219,131100,328422480,2190,2190,2190,2190,0
20250219,131000,328422480,2190,2190,2190,2190,0
20250219,130900,328422480,2190,2190,2190,2190,0
20250219,130800,328422480,2190,2180,2190,2175,1619
20250219,130700,324888265,2185,2185,2185,2185,22
20250219,130600,324840195,2185,2185,2185,2185,237
20250219,130500,324322350,2185,2180,2185,2180,862
20250219,130400,322440365,2185,2185,2185,2185,2
20250219,130300,322435995,2185,2185,2185,2185,89
20250219,130200,322241530,2185,2185,2185,2185,0
20250219,130100,322241530,2185,2180,2185,2180,1938
20250219,130000,318011865,2185,2185,2185,2185,1
20250219,125900,318009680,2185,2185,2185,2185,85
20250219,125800,317823955,2185,2185,2185,2185,0
20250219,125700,317823955,2185,2185,2185,2185,2
20250219,125600,317819585,2185,2185,2185,2185,0
20250219,125500,317819585,2185,2185,2185,2185,0
20250219,125400,317819585,2185,2185,2185,2185,0
20250219,125300,317819585,2185,2185,2185,2185,0
20250219,125200,317819585,2185,2185,2185,2185,502
20250219,125100,316722715,2180,2180,2180,2180,10
20250219,125000,316700915,2180,2180,2180,2180,5
20250219,124900,316690015,2180,2190,2190,2180,931
20250219,124800,314660395,2180,2180,2180,2180,0
20250219,124700,314660395,2180,2180,2180,2180,10
20250219,124600,314638595,2190,2190,2190,2190,0
20250219,124500,314638595,2190,2190,2190,2190,0
20250219,124400,314638595,2190,2180,2190,2180,4
20250219,124300,314629865,2190,2190,2190,2190,0
20250219,124200,314629865,2190,2185,2190,2160,20573
20250219,124100,270014800,2190,2185,2190,2185,8282
20250219,124000,251898800,2185,2185,2185,2185,1
20250219,123900,251896615,2175,2185,2185,2175,145
20250219,123800,251581230,2175,2175,2175,2175,1000
20250219,123700,249406230,2185,2185,2185,2185,0
20250219,123600,249406230,2185,2180,2185,2180,2
20250219,123500,249401865,2185,2185,2185,2185,0
20250219,123400,249401865,2185,2185,2185,2160,20988
20250219,123300,203905500,2190,2185,2190,2185,415
20250219,123200,202998720,2185,2185,2185,2185,6
20250219,123100,202985610,2185,2185,2185,2185,2691
20250219,123000,197105775,2190,2190,2190,2190,0
20250219,122900,197105775,2190,2185,2190,2185,6
20250219,122800,197092660,2190,2190,2190,2190,0
20250219,122700,197092660,2190,2190,2190,2185,696
20250219,122600,195571885,2190,2185,2190,2185,336
20250219,122500,194837720,2190,2185,2190,2185,6
20250219,122400,194824605,2190,2190,2190,2190,0
20250219,122300,194824605,2190,2185,2190,2185,101
20250219,122200,194603915,2190,2185,2190,2185,6
20250219,122100,194590800,2190,2190,2190,2185,1415
20250219,122000,191498030,2190,2190,2195,2190,2758
20250219,121900,185456285,2185,2185,2190,2185,1961
20250219,121800,181171495,2185,2185,2185,2185,0
20250219,121700,181171495,2185,2185,2185,2185,0
20250219,121600,181171495,2185,2185,2185,2185,1500
20250219,121500,177893995,2185,2185,2185,2185,0
20250219,121400,177893995,2185,2185,2185,2185,0
20250219,121300,177893995,2185,2185,2185,2185,0
20250219,121200,177893995,2185,2185,2185,2185,0
20250219,121100,177893995,2185,2185,2185,2185,0
20250219,121000,177893995,2185,2185,2185,2185,0
20250219,120900,177893995,2185,2185,2185,2185,0
20250219,120800,177893995,2185,2185,2185,2185,0
20250219,120700,177893995,2185,2185,2185,2185,0
20250219,120600,177893995,2185,2185,2185,2185,0
20250219,120500,177893995,2185,2185,2185,2185,3
20250219,120400,177887440,2185,2180,2185,2180,172
20250219,120300,177512470,2185,2185,2185,2185,1
20250219,120200,177510285,2185,2185,2185,2185,0
20250219,120100,177510285,2185,2180,2185,2180,342
20250219,120000,176764720,2180,2175,2180,2175,6800
20250219,115900,161955045,2175,2175,2175,2175,687
20250219,115800,160460820,2180,2180,2180,2180,0
20250219,115700,160460820,2180,2180,2180,2180,0
20250219,115600,160460820,2180,2180,2180,2180,0
20250219,115500,160460820,2180,2180,2180,2180,0
20250219,115400,160460820,2180,2180,2180,2180,3
20250219,115300,160454280,2180,2180,2180,2180,0
20250219,115200,160454280,2180,2180,2180,2180,0
20250219,115100,160454280,2180,2180,2180,2180,125
20250219,115000,160181780,2180,2180,2180,2180,0
20250219,114900,160181780,2180,2180,2180,2180,0
20250219,114800,160181780,2180,2175,2180,2175,10991
20250219,114700,136262925,2175,2175,2175,2175,0
20250219,114600,136262925,2175,2175,2175,2175,0
20250219,114500,136262925,2175,2175,2175,2175,1
20250219,114400,136260750,2170,2170,2170,2170,0
20250219,114300,136260750,2170,2170,2170,2170,0
20250219,114200,136260750,2170,2170,2170,2170,0
20250219,114100,136260750,2170,2170,2170,2170,0
20250219,114000,136260750,2170,2170,2170,2170,10
20250219,113900,136239050,2170,2170,2170,2170,500
20250219,113800,135154050,2170,2170,2170,2170,2
20250219,113700,135149710,2170,2170,2170,2170,100
20250219,113600,134932710,2175,2175,2175,2175,0
20250219,113500,134932710,2175,2175,2175,2175,1
20250219,113400,134930535,2170,2170,2170,2170,0
20250219,113300,134930535,2170,2170,2170,2170,30
20250219,113200,134865435,2175,2175,2175,2175,10
20250219,113100,134843685,2175,2175,2175,2175,200
20250219,113000,134408685,2175,2175,2175,2175,0
20250219,112900,134408685,2175,2175,2175,2175,0
20250219,112800,134408685,2175,2175,2175,2175,0
20250219,112700,134408685,2175,2170,2175,2165,387
20250219,112600,133568900,2175,2165,2175,2165,1004
20250219,112500,131395200,2170,2170,2170,2170,0
20250219,112400,131395200,2170,2170,2170,2170,248
20250219,112300,130857040,2170,2170,2170,2170,0
20250219,112200,130857040,2170,2170,2170,2170,262
20250219,112100,130288500,2170,2170,2170,2170,0
20250219,112000,130288500,2170,2170,2170,2170,0
20250219,111900,130288500,2170,2170,2170,2170,0
20250219,111800,130288500,2170,2170,2170,2170,0
20250219,111700,130288500,2170,2170,2170,2170,0
20250219,111600,130288500,2170,2170,2170,2170,0
20250219,111500,130288500,2170,2170,2170,2170,0
20250219,111400,130288500,2170,2170,2170,2170,0
20250219,111300,130288500,2170,2170,2170,2170,400
20250219,111200,129420500,2175,2175,2175,2175,1
20250219,111100,129418325,2170,2170,2170,2170,0
20250219,111000,129418325,2170,2170,2170,2170,300
20250219,110900,128767325,2175,2175,2175,2175,11233
20250219,110800,104335550,2175,2175,2175,2175,0
20250219,110700,104335550,2175,2175,2175,2175,0
20250219,110600,104335550,2175,2175,2175,2175,0
20250219,110500,104335550,2175,2175,2175,2175,0
20250219,110400,104335550,2175,2175,2175,2175,0
20250219,110300,104335550,2175,2175,2175,2175,1
20250219,110200,104333375,2170,2170,2170,2170,0
20250219,110100,104333375,2170,2170,2170,2170,167
20250219,110000,103970985,2170,2170,2170,2170,2232
20250219,105900,99127545,2170,2170,2170,2170,0
20250219,105800,99127545,2170,2170,2170,2170,0
20250219,105700,99127545,2170,2170,2170,2170,0
20250219,105600,99127545,2170,2170,2170,2170,0
20250219,105500,99127545,2170,2170,2170,2170,200
20250219,105400,98693545,2170,2165,2170,2165,96
20250219,105300,98485700,2165,2165,2165,2165,0
20250219,105200,98485700,2165,2165,2165,2165,0
20250219,105100,98485700,2165,2165,2165,2165,1
20250219,105000,98483535,2170,2170,2170,2170,1
20250219,104900,98481365,2160,2160,2160,2160,0
20250219,104800,98481365,2160,2165,2165,2160,1302
20250219,104700,95667535,2165,2165,2165,2165,1199
20250219,104600,93071700,2165,2165,2165,2165,0
20250219,104500,93071700,2165,2165,2165,2165,3000
20250219,104400,86576700,2170,2170,2170,2170,1
20250219,104300,86574530,2165,2165,2165,2165,213
20250219,104200,86113385,2165,2165,2165,2165,49
20250219,104100,86007300,2175,2175,2175,2165,14
20250219,104000,85976970,2165,2165,2165,2165,1
20250219,103900,85974805,2165,2165,2165,2165,1
20250219,103800,85972640,2175,2175,2175,2175,0
20250219,103700,85972640,2175,2175,2175,2175,1
20250219,103600,85970465,2165,2165,2165,2165,50
20250219,103500,85862215,2170,2170,2170,2170,0
20250219,103400,85862215,2170,2165,2170,2165,4
20250219,103300,85853550,2165,2165,2165,2165,0
20250219,103200,85853550,2165,2165,2165,2165,2066
20250219,103100,81380660,2165,2165,2165,2165,57
20250219,103000,81257255,2175,2175,2175,2175,0
20250219,102900,81257255,2175,2175,2175,2175,1
20250219,102800,81255080,2165,2165,2165,2165,0
20250219,102700,81255080,2165,2165,2165,2165,0
20250219,102600,81255080,2165,2165,2165,2165,1
20250219,102500,81252915,2165,2165,2165,2165,0
20250219,102400,81252915,2165,2165,2165,2165,66
20250219,102300,81110025,2175,2175,2175,2175,1
20250219,102200,81107850,2170,2170,2170,2170,15
20250219,102100,81075300,2170,2170,2170,2170,135
20250219,102000,80782350,2175,2170,2175,2170,848
20250219,101900,78941950,2175,2175,2175,2175,0
20250219,101800,78941950,2175,2175,2175,2175,0
20250219,101700,78941950,2175,2175,2175,2175,0
20250219,101600,78941950,2175,2175,2175,2175,0
20250219,101500,78941950,2175,2165,2175,2165,2
20250219,101400,78937610,2175,2175,2175,2175,0
20250219,101300,78937610,2175,2175,2175,2175,11
20250219,101200,78913685,2175,2175,2175,2175,0
20250219,101100,78913685,2175,2175,2175,2175,0
20250219,101000,78913685,2175,2175,2175,2175,0
20250219,100900,78913685,2175,2175,2175,2175,0
20250219,100800,78913685,2175,2175,2175,2175,0
20250219,100700,78913685,2175,2175,2175,2175,3
20250219,100600,78907160,2165,2165,2165,2165,0
20250219,100500,78907160,2165,2175,2175,2165,501
20250219,100400,77822485,2175,2175,2175,2175,3
20250219,100300,77815960,2175,2175,2175,2175,1
20250219,100200,77813785,2170,2170,2170,2170,1000
20250219,100100,75643785,2170,2170,2170,2170,0
20250219,100000,75643785,2170,2170,2170,2170,0
20250219,095900,75643785,2170,2170,2170,2170,0
20250219,095800,75643785,2170,2170,2170,2170,0
20250219,095700,75643785,2170,2170,2170,2170,0
20250219,095600,75643785,2170,2170,2170,2170,66
20250219,095500,75500565,2165,2170,2170,2165,35
20250219,095400,75424785,2175,2175,2175,2175,0
20250219,095300,75424785,2175,2175,2175,2175,1
20250219,095200,75422610,2170,2165,2170,2165,433
20250219,095100,74483750,2165,2175,2175,2165,104
20250219,095000,74258325,2175,2175,2175,2175,0
20250219,094900,74258325,2175,2175,2175,2175,500
20250219,094800,73170825,2180,2180,2180,2180,0
20250219,094700,73170825,2180,2170,2180,2170,5372
20250219,094600,61493205,2165,2165,2165,2165,0
20250219,094500,61493205,2165,2170,2170,2165,2150
20250219,094400,56838330,2165,2170,2170,2165,2144
20250219,094300,52193810,2170,2170,2170,2170,0
20250219,094200,52193810,2170,2170,2170,2170,1
20250219,094100,52191640,2165,2165,2165,2165,0
20250219,094000,52191640,2165,2165,2165,2165,5
20250219,093900,52180815,2165,2170,2170,2165,1001
20250219,093800,50013645,2170,2170,2170,2170,11
20250219,093700,49989775,2175,2170,2175,2170,1001
20250219,093600,47817600,2170,2170,2170,2165,64
20250219,093500,47678930,2175,2175,2175,2170,1377
20250219,093400,44688310,2175,2170,2175,2170,1098
20250219,093300,42300540,2175,2170,2175,2170,1071
20250219,093200,39976415,2170,2170,2170,2170,0
20250219,093100,39976415,2170,2170,2170,2170,0
20250219,093000,39976415,2170,2170,2170,2170,0
20250219,092900,39976415,2170,2170,2170,2170,185
20250219,092800,39574965,2175,2175,2175,2175,0
20250219,092700,39574965,2175,2175,2175,2160,257
20250219,092600,39019615,2165,2165,2175,2165,72
20250219,092500,38863725,2175,2175,2175,2175,0
20250219,092400,38863725,2175,2170,2175,2170,709
20250219,092300,37325190,2175,2170,2175,2170,67
20250219,092200,37179795,2175,2170,2175,2170,101
20250219,092100,36960620,2180,2180,2180,2175,435
20250219,092000,36014485,2175,2170,2180,2170,2184
20250219,091900,31265625,2170,2170,2170,2170,0
20250219,091800,31265625,2170,2175,2175,2170,65
20250219,091700,31124565,2175,2170,2175,2170,8008
20250219,091600,13747100,2170,2170,2170,2170,0
20250219,091500,13747100,2170,2170,2170,2170,0
20250219,091400,13747100,2170,2170,2170,2170,0
20250219,091300,13747100,2170,2170,2170,2170,0
20250219,091200,13747100,2170,2170,2170,2170,0
20250219,091100,13747100,2170,2170,2170,2170,33
20250219,091000,13675490,2170,2165,2170,2165,51
20250219,090900,13565070,2170,2160,2170,2160,2241
20250219,090800,8714295,2165,2165,2165,2165,99
20250219,090700,8499960,2165,2165,2165,2165,0
20250219,090600,8499960,2165,2160,2170,2155,711
20250219,090500,6964700,2170,2170,2170,2170,0
20250219,090400,6964700,2170,2170,2170,2170,5
20250219,090300,6953850,2170,2170,2170,2170,0
20250219,090200,6953850,2170,2160,2170,2160,71
20250219,090100,6800480,2170,2165,2170,2165,61
20250219,090000,6668410,2170,2170,2170,2170,3073
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190800 463327945 2175 2175 2175 2175 4593
3 20250219 190700 463327945 2175 2175 2175 2175 0
4 20250219 190600 463327945 2175 2175 2175 2175 0
5 20250219 190500 463327945 2175 2175 2175 2175 0
6 20250219 190400 463327945 2175 2175 2175 2175 0
7 20250219 190300 463327945 2175 2175 2175 2175 0
8 20250219 190200 463327945 2175 2175 2175 2175 0
9 20250219 190100 463327945 2175 2175 2175 2175 0
10 20250219 190000 463327945 2175 2175 2175 2175 0
11 20250219 185900 463327945 2175 2175 2175 2175 0
12 20250219 185800 463327945 2175 2175 2175 2175 0
13 20250219 185700 463327945 2175 2175 2175 2175 0
14 20250219 185600 463327945 2175 2175 2175 2175 0
15 20250219 185500 463327945 2175 2175 2175 2175 0
16 20250219 185400 463327945 2175 2175 2175 2175 0
17 20250219 185300 463327945 2175 2175 2175 2175 0
18 20250219 185200 463327945 2175 2175 2175 2175 0
19 20250219 185100 463327945 2175 2175 2175 2175 0
20 20250219 185000 463327945 2175 2175 2175 2175 0
21 20250219 184900 463327945 2175 2175 2175 2175 0
22 20250219 184800 463327945 2175 2175 2175 2175 0
23 20250219 184700 463327945 2175 2175 2175 2175 0
24 20250219 184600 463327945 2175 2175 2175 2175 0
25 20250219 184500 463327945 2175 2175 2175 2175 0
26 20250219 184400 463327945 2175 2175 2175 2175 0
27 20250219 184300 463327945 2175 2175 2175 2175 0
28 20250219 184200 463327945 2175 2175 2175 2175 0
29 20250219 184100 463327945 2175 2175 2175 2175 0
30 20250219 184000 463327945 2175 2175 2175 2175 0
31 20250219 183900 463327945 2175 2175 2175 2175 0
32 20250219 183800 463327945 2175 2175 2175 2175 4593
33 20250219 183700 463327945 2175 2175 2175 2175 0
34 20250219 183600 463327945 2175 2175 2175 2175 0
35 20250219 183500 463327945 2175 2175 2175 2175 0
36 20250219 183400 463327945 2175 2175 2175 2175 0
37 20250219 183300 463327945 2175 2175 2175 2175 0
38 20250219 183200 463327945 2175 2175 2175 2175 0
39 20250219 183100 463327945 2175 2175 2175 2175 0
40 20250219 183000 463327945 2175 2175 2175 2175 0
41 20250219 182900 463327945 2175 2175 2175 2175 0
42 20250219 182800 463327945 2175 2175 2175 2175 0
43 20250219 182700 463327945 2175 2175 2175 2175 0
44 20250219 182600 463327945 2175 2175 2175 2175 0
45 20250219 182500 463327945 2175 2175 2175 2175 0
46 20250219 182400 463327945 2175 2175 2175 2175 0
47 20250219 182300 463327945 2175 2175 2175 2175 0
48 20250219 182200 463327945 2175 2175 2175 2175 0
49 20250219 182100 463327945 2175 2175 2175 2175 0
50 20250219 182000 463327945 2175 2175 2175 2175 0
51 20250219 181900 463327945 2175 2175 2175 2175 0
52 20250219 181800 463327945 2175 2175 2175 2175 0
53 20250219 181700 463327945 2175 2175 2175 2175 0
54 20250219 181600 463327945 2175 2175 2175 2175 0
55 20250219 181500 463327945 2175 2175 2175 2175 0
56 20250219 181400 463327945 2175 2175 2175 2175 0
57 20250219 181300 463327945 2175 2175 2175 2175 0
58 20250219 181200 463327945 2175 2175 2175 2175 0
59 20250219 181100 463327945 2175 2175 2175 2175 0
60 20250219 181000 463327945 2175 2175 2175 2175 0
61 20250219 180900 463327945 2175 2175 2175 2175 0
62 20250219 180800 463327945 2175 2175 2175 2175 4593
63 20250219 180700 463327945 2175 2175 2175 2175 0
64 20250219 180600 463327945 2175 2175 2175 2175 0
65 20250219 180500 463327945 2175 2175 2175 2175 0
66 20250219 180400 463327945 2175 2175 2175 2175 0
67 20250219 180300 463327945 2175 2175 2175 2175 0
68 20250219 180200 463327945 2175 2175 2175 2175 0
69 20250219 180100 463327945 2175 2175 2175 2175 0
70 20250219 180000 463327945 2175 2175 2175 2175 0
71 20250219 175900 463327945 2175 2175 2175 2175 0
72 20250219 175800 463327945 2175 2175 2175 2175 0
73 20250219 175700 463327945 2175 2175 2175 2175 0
74 20250219 175600 463327945 2175 2175 2175 2175 0
75 20250219 175500 463327945 2175 2175 2175 2175 0
76 20250219 175400 463327945 2175 2175 2175 2175 0
77 20250219 175300 463327945 2175 2175 2175 2175 0
78 20250219 175200 463327945 2175 2175 2175 2175 0
79 20250219 175100 463327945 2175 2175 2175 2175 0
80 20250219 175000 463327945 2175 2175 2175 2175 0
81 20250219 174900 463327945 2175 2175 2175 2175 0
82 20250219 174800 463327945 2175 2175 2175 2175 0
83 20250219 174700 463327945 2175 2175 2175 2175 0
84 20250219 174600 463327945 2175 2175 2175 2175 0
85 20250219 174500 463327945 2175 2175 2175 2175 0
86 20250219 174400 463327945 2175 2175 2175 2175 0
87 20250219 174300 463327945 2175 2175 2175 2175 0
88 20250219 174200 463327945 2175 2175 2175 2175 0
89 20250219 174100 463327945 2175 2175 2175 2175 0
90 20250219 174000 463327945 2175 2175 2175 2175 0
91 20250219 173900 463327945 2175 2175 2175 2175 0
92 20250219 173800 463327945 2175 2175 2175 2175 4593
93 20250219 173700 463327945 2175 2175 2175 2175 0
94 20250219 173600 463327945 2175 2175 2175 2175 0
95 20250219 173500 463327945 2175 2175 2175 2175 0
96 20250219 173400 463327945 2175 2175 2175 2175 0
97 20250219 173300 463327945 2175 2175 2175 2175 0
98 20250219 173200 463327945 2175 2175 2175 2175 0
99 20250219 173100 463327945 2175 2175 2175 2175 0
100 20250219 173000 463327945 2175 2175 2175 2175 0
101 20250219 172900 463327945 2175 2175 2175 2175 0
102 20250219 172800 463327945 2175 2175 2175 2175 0
103 20250219 172700 463327945 2175 2175 2175 2175 0
104 20250219 172600 463327945 2175 2175 2175 2175 0
105 20250219 172500 463327945 2175 2175 2175 2175 0
106 20250219 172400 463327945 2175 2175 2175 2175 0
107 20250219 172300 463327945 2175 2175 2175 2175 0
108 20250219 172200 463327945 2175 2175 2175 2175 0
109 20250219 172100 463327945 2175 2175 2175 2175 0
110 20250219 172000 463327945 2175 2175 2175 2175 0
111 20250219 171900 463327945 2175 2175 2175 2175 0
112 20250219 171800 463327945 2175 2175 2175 2175 0
113 20250219 171700 463327945 2175 2175 2175 2175 0
114 20250219 171600 463327945 2175 2175 2175 2175 0
115 20250219 171500 463327945 2175 2175 2175 2175 0
116 20250219 171400 463327945 2175 2175 2175 2175 0
117 20250219 171300 463327945 2175 2175 2175 2175 0
118 20250219 171200 463327945 2175 2175 2175 2175 0
119 20250219 171100 463327945 2175 2175 2175 2175 0
120 20250219 171000 463327945 2175 2175 2175 2175 0
121 20250219 170900 463327945 2175 2175 2175 2175 0
122 20250219 170800 463327945 2175 2175 2175 2175 4593
123 20250219 170700 463327945 2175 2175 2175 2175 0
124 20250219 170600 463327945 2175 2175 2175 2175 0
125 20250219 170500 463327945 2175 2175 2175 2175 0
126 20250219 170400 463327945 2175 2175 2175 2175 0
127 20250219 170300 463327945 2175 2175 2175 2175 0
128 20250219 170200 463327945 2175 2175 2175 2175 0
129 20250219 170100 463327945 2175 2175 2175 2175 0
130 20250219 170000 463327945 2175 2175 2175 2175 0
131 20250219 165900 463327945 2175 2175 2175 2175 0
132 20250219 165800 463327945 2175 2175 2175 2175 0
133 20250219 165700 463327945 2175 2175 2175 2175 0
134 20250219 165600 463327945 2175 2175 2175 2175 0
135 20250219 165500 463327945 2175 2175 2175 2175 0
136 20250219 165400 463327945 2175 2175 2175 2175 0
137 20250219 165300 463327945 2175 2175 2175 2175 0
138 20250219 165200 463327945 2175 2175 2175 2175 0
139 20250219 165100 463327945 2175 2175 2175 2175 0
140 20250219 165000 463327945 2175 2175 2175 2175 0
141 20250219 164900 463327945 2175 2175 2175 2175 0
142 20250219 164800 463327945 2175 2175 2175 2175 0
143 20250219 164700 463327945 2175 2175 2175 2175 0
144 20250219 164600 463327945 2175 2175 2175 2175 0
145 20250219 164500 463327945 2175 2175 2175 2175 0
146 20250219 164400 463327945 2175 2175 2175 2175 0
147 20250219 164300 463327945 2175 2175 2175 2175 0
148 20250219 164200 463327945 2175 2175 2175 2175 0
149 20250219 164100 463327945 2175 2175 2175 2175 0
150 20250219 164000 463327945 2175 2175 2175 2175 0
151 20250219 163900 463327945 2175 2175 2175 2175 0
152 20250219 163800 463327945 2175 2175 2175 2175 4593
153 20250219 163700 463327945 2175 2175 2175 2175 0
154 20250219 163600 463327945 2175 2175 2175 2175 0
155 20250219 163500 463327945 2175 2175 2175 2175 0
156 20250219 163400 463327945 2175 2175 2175 2175 0
157 20250219 163300 463327945 2175 2175 2175 2175 0
158 20250219 163200 463327945 2175 2175 2175 2175 0
159 20250219 163100 463327945 2175 2175 2175 2175 0
160 20250219 163000 463327945 2175 2175 2175 2175 0
161 20250219 162900 463327945 2175 2175 2175 2175 0
162 20250219 162800 463327945 2175 2175 2175 2175 0
163 20250219 162700 463327945 2175 2175 2175 2175 0
164 20250219 162600 463327945 2175 2175 2175 2175 0
165 20250219 162500 463327945 2175 2175 2175 2175 0
166 20250219 162400 463327945 2175 2175 2175 2175 0
167 20250219 162300 463327945 2175 2175 2175 2175 0
168 20250219 162200 463327945 2175 2175 2175 2175 0
169 20250219 162100 463327945 2175 2175 2175 2175 0
170 20250219 162000 463327945 2175 2175 2175 2175 0
171 20250219 161900 463327945 2175 2175 2175 2175 0
172 20250219 161800 463327945 2175 2175 2175 2175 0
173 20250219 161700 463327945 2175 2175 2175 2175 0
174 20250219 161600 463327945 2175 2175 2175 2175 0
175 20250219 161500 463327945 2175 2175 2175 2175 0
176 20250219 161400 463327945 2175 2175 2175 2175 0
177 20250219 161300 463327945 2175 2175 2175 2175 0
178 20250219 161200 463327945 2175 2175 2175 2175 0
179 20250219 161100 463327945 2175 2175 2175 2175 0
180 20250219 161000 463327945 2175 2175 2175 2175 0
181 20250219 160900 463327945 2175 2175 2175 2175 0
182 20250219 160800 463327945 2175 2175 2175 2175 4593
183 20250219 160700 463327945 2175 2175 2175 2175 0
184 20250219 160600 463327945 2175 2175 2175 2175 0
185 20250219 160500 463327945 2175 2175 2175 2175 0
186 20250219 160400 463327945 2175 2175 2175 2175 0
187 20250219 160300 463327945 2175 2175 2175 2175 0
188 20250219 160200 463327945 2175 2175 2175 2175 0
189 20250219 160100 463327945 2175 2175 2175 2175 0
190 20250219 160000 463327945 2175 2175 2175 2175 0
191 20250219 155900 463327945 2175 2175 2175 2175 0
192 20250219 155800 463327945 2175 2175 2175 2175 0
193 20250219 155700 463327945 2175 2175 2175 2175 0
194 20250219 155600 463327945 2175 2175 2175 2175 0
195 20250219 155500 463327945 2175 2175 2175 2175 0
196 20250219 155400 463327945 2175 2175 2175 2175 0
197 20250219 155300 463327945 2175 2175 2175 2175 0
198 20250219 155200 463327945 2175 2175 2175 2175 0
199 20250219 155100 463327945 2175 2175 2175 2175 0
200 20250219 155000 463327945 2175 2175 2175 2175 0
201 20250219 154900 463327945 2175 2175 2175 2175 0
202 20250219 154800 463327945 2175 2175 2175 2175 0
203 20250219 154700 463327945 2175 2175 2175 2175 0
204 20250219 154600 463327945 2175 2175 2175 2175 0
205 20250219 154500 463327945 2175 2175 2175 2175 0
206 20250219 154400 463327945 2175 2175 2175 2175 0
207 20250219 154300 463327945 2175 2175 2175 2175 0
208 20250219 154200 463327945 2175 2175 2175 2175 0
209 20250219 154100 463327945 2175 2175 2175 2175 0
210 20250219 154000 463327945 2175 2175 2175 2175 0
211 20250219 153900 463327945 2175 2175 2175 2175 0
212 20250219 153800 463327945 2175 2175 2175 2175 4593
213 20250219 153700 463327945 2175 2175 2175 2175 0
214 20250219 153600 463327945 2175 2175 2175 2175 0
215 20250219 153500 463327945 2175 2175 2175 2175 0
216 20250219 153400 463327945 2175 2175 2175 2175 0
217 20250219 153300 463327945 2175 2175 2175 2175 0
218 20250219 153200 463327945 2175 2175 2175 2175 0
219 20250219 153100 463327945 2175 2175 2175 2175 0
220 20250219 153000 463327945 2175 2175 2175 2175 4593
221 20250219 152900 453338170 2175 2175 2175 2175 0
222 20250219 152800 453338170 2175 2175 2175 2175 0
223 20250219 152700 453338170 2175 2175 2175 2175 0
224 20250219 152600 453338170 2175 2175 2175 2175 0
225 20250219 152500 453338170 2175 2175 2175 2175 0
226 20250219 152400 453338170 2175 2175 2175 2175 0
227 20250219 152300 453338170 2175 2175 2175 2175 0
228 20250219 152200 453338170 2175 2175 2175 2175 0
229 20250219 152100 453338170 2175 2175 2175 2175 0
230 20250219 152000 453338170 2175 2175 2175 2175 0
231 20250219 151900 453338170 2175 2175 2180 2175 515
232 20250219 151800 452217220 2185 2180 2185 2180 646
233 20250219 151700 450808925 2180 2185 2185 2175 1974
234 20250219 151600 446509840 2185 2185 2185 2185 168
235 20250219 151500 446142760 2185 2185 2185 2185 0
236 20250219 151400 446142760 2185 2185 2185 2185 0
237 20250219 151300 446142760 2185 2180 2185 2180 451
238 20250219 151200 445159575 2185 2185 2185 2185 1
239 20250219 151100 445157390 2185 2185 2185 2185 0
240 20250219 151000 445157390 2185 2185 2185 2180 335
241 20250219 150900 444427080 2185 2185 2185 2185 600
242 20250219 150800 443116080 2185 2180 2185 2180 5005
243 20250219 150700 432205155 2185 2185 2185 2180 2108
244 20250219 150600 427609175 2185 2185 2185 2185 0
245 20250219 150500 427609175 2185 2180 2185 2180 135
246 20250219 150400 427314870 2185 2185 2185 2185 1
247 20250219 150300 427312685 2185 2185 2185 2185 10
248 20250219 150200 427290835 2185 2185 2185 2185 1
249 20250219 150100 427288650 2185 2185 2185 2185 1520
250 20250219 150000 423967450 2185 2185 2185 2185 0
251 20250219 145900 423967450 2185 2180 2185 2175 738
252 20250219 145800 422360620 2185 2185 2185 2185 0
253 20250219 145700 422360620 2185 2185 2185 2185 46
254 20250219 145600 422260110 2185 2185 2185 2185 4
255 20250219 145500 422251370 2185 2180 2185 2180 2067
256 20250219 145400 417735300 2180 2180 2180 2180 1026
257 20250219 145300 415498620 2180 2180 2180 2180 0
258 20250219 145200 415498620 2180 2180 2180 2180 504
259 20250219 145100 414399900 2180 2180 2180 2180 2
260 20250219 145000 414395540 2180 2180 2180 2180 0
261 20250219 144900 414395540 2180 2180 2180 2180 0
262 20250219 144800 414395540 2180 2180 2180 2180 0
263 20250219 144700 414395540 2180 2180 2180 2180 0
264 20250219 144600 414395540 2180 2180 2180 2180 1000
265 20250219 144500 412215540 2180 2175 2180 2175 2523
266 20250219 144400 406720400 2175 2175 2175 2175 40
267 20250219 144300 406633400 2175 2175 2175 2175 0
268 20250219 144200 406633400 2175 2175 2175 2175 0
269 20250219 144100 406633400 2175 2175 2175 2175 0
270 20250219 144000 406633400 2175 2175 2175 2175 0
271 20250219 143900 406633400 2175 2175 2175 2175 0
272 20250219 143800 406633400 2175 2175 2175 2175 0
273 20250219 143700 406633400 2175 2175 2175 2175 184
274 20250219 143600 406233200 2180 2180 2180 2180 0
275 20250219 143500 406233200 2180 2180 2180 2180 0
276 20250219 143400 406233200 2180 2180 2180 2180 0
277 20250219 143300 406233200 2180 2175 2180 2175 46
278 20250219 143200 406133140 2175 2175 2175 2175 45
279 20250219 143100 406035265 2175 2175 2175 2175 153
280 20250219 143000 405702490 2175 2175 2175 2175 0
281 20250219 142900 405702490 2175 2175 2175 2175 0
282 20250219 142800 405702490 2175 2175 2175 2175 70
283 20250219 142700 405550240 2170 2170 2170 2170 0
284 20250219 142600 405550240 2170 2170 2170 2170 8
285 20250219 142500 405532880 2180 2180 2180 2180 0
286 20250219 142400 405532880 2180 2175 2180 2175 5171
287 20250219 142300 394285100 2175 2175 2175 2175 0
288 20250219 142200 394285100 2175 2175 2175 2175 0
289 20250219 142100 394285100 2175 2175 2175 2175 300
290 20250219 142000 393632600 2175 2175 2175 2175 925
291 20250219 141900 391620725 2175 2175 2175 2175 200
292 20250219 141800 391185725 2180 2180 2180 2180 0
293 20250219 141700 391185725 2180 2180 2180 2180 0
294 20250219 141600 391185725 2180 2180 2180 2180 0
295 20250219 141500 391185725 2180 2180 2180 2180 0
296 20250219 141400 391185725 2180 2180 2180 2180 0
297 20250219 141300 391185725 2180 2180 2180 2180 0
298 20250219 141200 391185725 2180 2180 2180 2180 0
299 20250219 141100 391185725 2180 2180 2180 2180 0
300 20250219 141000 391185725 2180 2180 2180 2180 0
301 20250219 140900 391185725 2180 2180 2180 2180 0
302 20250219 140800 391185725 2180 2180 2180 2180 0
303 20250219 140700 391185725 2180 2180 2180 2180 0
304 20250219 140600 391185725 2180 2180 2180 2180 0
305 20250219 140500 391185725 2180 2180 2180 2180 0
306 20250219 140400 391185725 2180 2180 2180 2180 0
307 20250219 140300 391185725 2180 2180 2180 2180 2
308 20250219 140200 391181365 2175 2175 2175 2175 0
309 20250219 140100 391181365 2175 2175 2175 2175 0
310 20250219 140000 391181365 2175 2175 2175 2175 4
311 20250219 135900 391172665 2180 2180 2180 2180 4
312 20250219 135800 391163945 2180 2180 2180 2180 0
313 20250219 135700 391163945 2180 2180 2180 2180 5
314 20250219 135600 391153045 2175 2175 2175 2175 508
315 20250219 135500 390048145 2175 2175 2175 2175 0
316 20250219 135400 390048145 2175 2175 2175 2175 0
317 20250219 135300 390048145 2175 2175 2175 2175 0
318 20250219 135200 390048145 2175 2175 2175 2175 0
319 20250219 135100 390048145 2175 2175 2175 2175 0
320 20250219 135000 390048145 2175 2175 2175 2175 1
321 20250219 134900 390045970 2180 2175 2180 2175 1137
322 20250219 134800 387572310 2180 2180 2180 2180 2
323 20250219 134700 387567950 2175 2175 2175 2175 0
324 20250219 134600 387567950 2175 2175 2175 2175 0
325 20250219 134500 387567950 2175 2175 2175 2175 0
326 20250219 134400 387567950 2175 2175 2175 2175 0
327 20250219 134300 387567950 2175 2175 2180 2175 376
328 20250219 134200 386749665 2175 2175 2175 2175 500
329 20250219 134100 385662165 2175 2175 2175 2175 14
330 20250219 134000 385631715 2180 2180 2180 2180 0
331 20250219 133900 385631715 2180 2180 2180 2180 0
332 20250219 133800 385631715 2180 2180 2180 2180 0
333 20250219 133700 385631715 2180 2180 2180 2180 0
334 20250219 133600 385631715 2180 2180 2180 2180 0
335 20250219 133500 385631715 2180 2180 2180 2180 0
336 20250219 133400 385631715 2180 2180 2180 2180 0
337 20250219 133300 385631715 2180 2175 2180 2175 502
338 20250219 133200 384539855 2180 2180 2180 2180 0
339 20250219 133100 384539855 2180 2180 2180 2180 0
340 20250219 133000 384539855 2180 2180 2180 2180 0
341 20250219 132900 384539855 2180 2180 2180 2180 3
342 20250219 132800 384533315 2175 2175 2175 2175 10000
343 20250219 132700 362783315 2180 2180 2185 2180 2125
344 20250219 132600 358150795 2180 2180 2180 2180 2324
345 20250219 132500 353084475 2180 2180 2180 2180 1
346 20250219 132400 353082295 2180 2180 2180 2180 0
347 20250219 132300 353082295 2180 2180 2180 2180 9
348 20250219 132200 353062675 2180 2180 2180 2180 800
349 20250219 132100 351318675 2185 2185 2185 2185 0
350 20250219 132000 351318675 2185 2185 2185 2185 0
351 20250219 131900 351318675 2185 2185 2185 2185 20
352 20250219 131800 351274975 2185 2180 2185 2175 10004
353 20250219 131700 329514980 2185 2185 2185 2185 0
354 20250219 131600 329514980 2185 2185 2185 2185 0
355 20250219 131500 329514980 2185 2185 2185 2185 0
356 20250219 131400 329514980 2185 2185 2185 2185 500
357 20250219 131300 328422480 2190 2190 2190 2190 0
358 20250219 131200 328422480 2190 2190 2190 2190 0
359 20250219 131100 328422480 2190 2190 2190 2190 0
360 20250219 131000 328422480 2190 2190 2190 2190 0
361 20250219 130900 328422480 2190 2190 2190 2190 0
362 20250219 130800 328422480 2190 2180 2190 2175 1619
363 20250219 130700 324888265 2185 2185 2185 2185 22
364 20250219 130600 324840195 2185 2185 2185 2185 237
365 20250219 130500 324322350 2185 2180 2185 2180 862
366 20250219 130400 322440365 2185 2185 2185 2185 2
367 20250219 130300 322435995 2185 2185 2185 2185 89
368 20250219 130200 322241530 2185 2185 2185 2185 0
369 20250219 130100 322241530 2185 2180 2185 2180 1938
370 20250219 130000 318011865 2185 2185 2185 2185 1
371 20250219 125900 318009680 2185 2185 2185 2185 85
372 20250219 125800 317823955 2185 2185 2185 2185 0
373 20250219 125700 317823955 2185 2185 2185 2185 2
374 20250219 125600 317819585 2185 2185 2185 2185 0
375 20250219 125500 317819585 2185 2185 2185 2185 0
376 20250219 125400 317819585 2185 2185 2185 2185 0
377 20250219 125300 317819585 2185 2185 2185 2185 0
378 20250219 125200 317819585 2185 2185 2185 2185 502
379 20250219 125100 316722715 2180 2180 2180 2180 10
380 20250219 125000 316700915 2180 2180 2180 2180 5
381 20250219 124900 316690015 2180 2190 2190 2180 931
382 20250219 124800 314660395 2180 2180 2180 2180 0
383 20250219 124700 314660395 2180 2180 2180 2180 10
384 20250219 124600 314638595 2190 2190 2190 2190 0
385 20250219 124500 314638595 2190 2190 2190 2190 0
386 20250219 124400 314638595 2190 2180 2190 2180 4
387 20250219 124300 314629865 2190 2190 2190 2190 0
388 20250219 124200 314629865 2190 2185 2190 2160 20573
389 20250219 124100 270014800 2190 2185 2190 2185 8282
390 20250219 124000 251898800 2185 2185 2185 2185 1
391 20250219 123900 251896615 2175 2185 2185 2175 145
392 20250219 123800 251581230 2175 2175 2175 2175 1000
393 20250219 123700 249406230 2185 2185 2185 2185 0
394 20250219 123600 249406230 2185 2180 2185 2180 2
395 20250219 123500 249401865 2185 2185 2185 2185 0
396 20250219 123400 249401865 2185 2185 2185 2160 20988
397 20250219 123300 203905500 2190 2185 2190 2185 415
398 20250219 123200 202998720 2185 2185 2185 2185 6
399 20250219 123100 202985610 2185 2185 2185 2185 2691
400 20250219 123000 197105775 2190 2190 2190 2190 0
401 20250219 122900 197105775 2190 2185 2190 2185 6
402 20250219 122800 197092660 2190 2190 2190 2190 0
403 20250219 122700 197092660 2190 2190 2190 2185 696
404 20250219 122600 195571885 2190 2185 2190 2185 336
405 20250219 122500 194837720 2190 2185 2190 2185 6
406 20250219 122400 194824605 2190 2190 2190 2190 0
407 20250219 122300 194824605 2190 2185 2190 2185 101
408 20250219 122200 194603915 2190 2185 2190 2185 6
409 20250219 122100 194590800 2190 2190 2190 2185 1415
410 20250219 122000 191498030 2190 2190 2195 2190 2758
411 20250219 121900 185456285 2185 2185 2190 2185 1961
412 20250219 121800 181171495 2185 2185 2185 2185 0
413 20250219 121700 181171495 2185 2185 2185 2185 0
414 20250219 121600 181171495 2185 2185 2185 2185 1500
415 20250219 121500 177893995 2185 2185 2185 2185 0
416 20250219 121400 177893995 2185 2185 2185 2185 0
417 20250219 121300 177893995 2185 2185 2185 2185 0
418 20250219 121200 177893995 2185 2185 2185 2185 0
419 20250219 121100 177893995 2185 2185 2185 2185 0
420 20250219 121000 177893995 2185 2185 2185 2185 0
421 20250219 120900 177893995 2185 2185 2185 2185 0
422 20250219 120800 177893995 2185 2185 2185 2185 0
423 20250219 120700 177893995 2185 2185 2185 2185 0
424 20250219 120600 177893995 2185 2185 2185 2185 0
425 20250219 120500 177893995 2185 2185 2185 2185 3
426 20250219 120400 177887440 2185 2180 2185 2180 172
427 20250219 120300 177512470 2185 2185 2185 2185 1
428 20250219 120200 177510285 2185 2185 2185 2185 0
429 20250219 120100 177510285 2185 2180 2185 2180 342
430 20250219 120000 176764720 2180 2175 2180 2175 6800
431 20250219 115900 161955045 2175 2175 2175 2175 687
432 20250219 115800 160460820 2180 2180 2180 2180 0
433 20250219 115700 160460820 2180 2180 2180 2180 0
434 20250219 115600 160460820 2180 2180 2180 2180 0
435 20250219 115500 160460820 2180 2180 2180 2180 0
436 20250219 115400 160460820 2180 2180 2180 2180 3
437 20250219 115300 160454280 2180 2180 2180 2180 0
438 20250219 115200 160454280 2180 2180 2180 2180 0
439 20250219 115100 160454280 2180 2180 2180 2180 125
440 20250219 115000 160181780 2180 2180 2180 2180 0
441 20250219 114900 160181780 2180 2180 2180 2180 0
442 20250219 114800 160181780 2180 2175 2180 2175 10991
443 20250219 114700 136262925 2175 2175 2175 2175 0
444 20250219 114600 136262925 2175 2175 2175 2175 0
445 20250219 114500 136262925 2175 2175 2175 2175 1
446 20250219 114400 136260750 2170 2170 2170 2170 0
447 20250219 114300 136260750 2170 2170 2170 2170 0
448 20250219 114200 136260750 2170 2170 2170 2170 0
449 20250219 114100 136260750 2170 2170 2170 2170 0
450 20250219 114000 136260750 2170 2170 2170 2170 10
451 20250219 113900 136239050 2170 2170 2170 2170 500
452 20250219 113800 135154050 2170 2170 2170 2170 2
453 20250219 113700 135149710 2170 2170 2170 2170 100
454 20250219 113600 134932710 2175 2175 2175 2175 0
455 20250219 113500 134932710 2175 2175 2175 2175 1
456 20250219 113400 134930535 2170 2170 2170 2170 0
457 20250219 113300 134930535 2170 2170 2170 2170 30
458 20250219 113200 134865435 2175 2175 2175 2175 10
459 20250219 113100 134843685 2175 2175 2175 2175 200
460 20250219 113000 134408685 2175 2175 2175 2175 0
461 20250219 112900 134408685 2175 2175 2175 2175 0
462 20250219 112800 134408685 2175 2175 2175 2175 0
463 20250219 112700 134408685 2175 2170 2175 2165 387
464 20250219 112600 133568900 2175 2165 2175 2165 1004
465 20250219 112500 131395200 2170 2170 2170 2170 0
466 20250219 112400 131395200 2170 2170 2170 2170 248
467 20250219 112300 130857040 2170 2170 2170 2170 0
468 20250219 112200 130857040 2170 2170 2170 2170 262
469 20250219 112100 130288500 2170 2170 2170 2170 0
470 20250219 112000 130288500 2170 2170 2170 2170 0
471 20250219 111900 130288500 2170 2170 2170 2170 0
472 20250219 111800 130288500 2170 2170 2170 2170 0
473 20250219 111700 130288500 2170 2170 2170 2170 0
474 20250219 111600 130288500 2170 2170 2170 2170 0
475 20250219 111500 130288500 2170 2170 2170 2170 0
476 20250219 111400 130288500 2170 2170 2170 2170 0
477 20250219 111300 130288500 2170 2170 2170 2170 400
478 20250219 111200 129420500 2175 2175 2175 2175 1
479 20250219 111100 129418325 2170 2170 2170 2170 0
480 20250219 111000 129418325 2170 2170 2170 2170 300
481 20250219 110900 128767325 2175 2175 2175 2175 11233
482 20250219 110800 104335550 2175 2175 2175 2175 0
483 20250219 110700 104335550 2175 2175 2175 2175 0
484 20250219 110600 104335550 2175 2175 2175 2175 0
485 20250219 110500 104335550 2175 2175 2175 2175 0
486 20250219 110400 104335550 2175 2175 2175 2175 0
487 20250219 110300 104335550 2175 2175 2175 2175 1
488 20250219 110200 104333375 2170 2170 2170 2170 0
489 20250219 110100 104333375 2170 2170 2170 2170 167
490 20250219 110000 103970985 2170 2170 2170 2170 2232
491 20250219 105900 99127545 2170 2170 2170 2170 0
492 20250219 105800 99127545 2170 2170 2170 2170 0
493 20250219 105700 99127545 2170 2170 2170 2170 0
494 20250219 105600 99127545 2170 2170 2170 2170 0
495 20250219 105500 99127545 2170 2170 2170 2170 200
496 20250219 105400 98693545 2170 2165 2170 2165 96
497 20250219 105300 98485700 2165 2165 2165 2165 0
498 20250219 105200 98485700 2165 2165 2165 2165 0
499 20250219 105100 98485700 2165 2165 2165 2165 1
500 20250219 105000 98483535 2170 2170 2170 2170 1
501 20250219 104900 98481365 2160 2160 2160 2160 0
502 20250219 104800 98481365 2160 2165 2165 2160 1302
503 20250219 104700 95667535 2165 2165 2165 2165 1199
504 20250219 104600 93071700 2165 2165 2165 2165 0
505 20250219 104500 93071700 2165 2165 2165 2165 3000
506 20250219 104400 86576700 2170 2170 2170 2170 1
507 20250219 104300 86574530 2165 2165 2165 2165 213
508 20250219 104200 86113385 2165 2165 2165 2165 49
509 20250219 104100 86007300 2175 2175 2175 2165 14
510 20250219 104000 85976970 2165 2165 2165 2165 1
511 20250219 103900 85974805 2165 2165 2165 2165 1
512 20250219 103800 85972640 2175 2175 2175 2175 0
513 20250219 103700 85972640 2175 2175 2175 2175 1
514 20250219 103600 85970465 2165 2165 2165 2165 50
515 20250219 103500 85862215 2170 2170 2170 2170 0
516 20250219 103400 85862215 2170 2165 2170 2165 4
517 20250219 103300 85853550 2165 2165 2165 2165 0
518 20250219 103200 85853550 2165 2165 2165 2165 2066
519 20250219 103100 81380660 2165 2165 2165 2165 57
520 20250219 103000 81257255 2175 2175 2175 2175 0
521 20250219 102900 81257255 2175 2175 2175 2175 1
522 20250219 102800 81255080 2165 2165 2165 2165 0
523 20250219 102700 81255080 2165 2165 2165 2165 0
524 20250219 102600 81255080 2165 2165 2165 2165 1
525 20250219 102500 81252915 2165 2165 2165 2165 0
526 20250219 102400 81252915 2165 2165 2165 2165 66
527 20250219 102300 81110025 2175 2175 2175 2175 1
528 20250219 102200 81107850 2170 2170 2170 2170 15
529 20250219 102100 81075300 2170 2170 2170 2170 135
530 20250219 102000 80782350 2175 2170 2175 2170 848
531 20250219 101900 78941950 2175 2175 2175 2175 0
532 20250219 101800 78941950 2175 2175 2175 2175 0
533 20250219 101700 78941950 2175 2175 2175 2175 0
534 20250219 101600 78941950 2175 2175 2175 2175 0
535 20250219 101500 78941950 2175 2165 2175 2165 2
536 20250219 101400 78937610 2175 2175 2175 2175 0
537 20250219 101300 78937610 2175 2175 2175 2175 11
538 20250219 101200 78913685 2175 2175 2175 2175 0
539 20250219 101100 78913685 2175 2175 2175 2175 0
540 20250219 101000 78913685 2175 2175 2175 2175 0
541 20250219 100900 78913685 2175 2175 2175 2175 0
542 20250219 100800 78913685 2175 2175 2175 2175 0
543 20250219 100700 78913685 2175 2175 2175 2175 3
544 20250219 100600 78907160 2165 2165 2165 2165 0
545 20250219 100500 78907160 2165 2175 2175 2165 501
546 20250219 100400 77822485 2175 2175 2175 2175 3
547 20250219 100300 77815960 2175 2175 2175 2175 1
548 20250219 100200 77813785 2170 2170 2170 2170 1000
549 20250219 100100 75643785 2170 2170 2170 2170 0
550 20250219 100000 75643785 2170 2170 2170 2170 0
551 20250219 095900 75643785 2170 2170 2170 2170 0
552 20250219 095800 75643785 2170 2170 2170 2170 0
553 20250219 095700 75643785 2170 2170 2170 2170 0
554 20250219 095600 75643785 2170 2170 2170 2170 66
555 20250219 095500 75500565 2165 2170 2170 2165 35
556 20250219 095400 75424785 2175 2175 2175 2175 0
557 20250219 095300 75424785 2175 2175 2175 2175 1
558 20250219 095200 75422610 2170 2165 2170 2165 433
559 20250219 095100 74483750 2165 2175 2175 2165 104
560 20250219 095000 74258325 2175 2175 2175 2175 0
561 20250219 094900 74258325 2175 2175 2175 2175 500
562 20250219 094800 73170825 2180 2180 2180 2180 0
563 20250219 094700 73170825 2180 2170 2180 2170 5372
564 20250219 094600 61493205 2165 2165 2165 2165 0
565 20250219 094500 61493205 2165 2170 2170 2165 2150
566 20250219 094400 56838330 2165 2170 2170 2165 2144
567 20250219 094300 52193810 2170 2170 2170 2170 0
568 20250219 094200 52193810 2170 2170 2170 2170 1
569 20250219 094100 52191640 2165 2165 2165 2165 0
570 20250219 094000 52191640 2165 2165 2165 2165 5
571 20250219 093900 52180815 2165 2170 2170 2165 1001
572 20250219 093800 50013645 2170 2170 2170 2170 11
573 20250219 093700 49989775 2175 2170 2175 2170 1001
574 20250219 093600 47817600 2170 2170 2170 2165 64
575 20250219 093500 47678930 2175 2175 2175 2170 1377
576 20250219 093400 44688310 2175 2170 2175 2170 1098
577 20250219 093300 42300540 2175 2170 2175 2170 1071
578 20250219 093200 39976415 2170 2170 2170 2170 0
579 20250219 093100 39976415 2170 2170 2170 2170 0
580 20250219 093000 39976415 2170 2170 2170 2170 0
581 20250219 092900 39976415 2170 2170 2170 2170 185
582 20250219 092800 39574965 2175 2175 2175 2175 0
583 20250219 092700 39574965 2175 2175 2175 2160 257
584 20250219 092600 39019615 2165 2165 2175 2165 72
585 20250219 092500 38863725 2175 2175 2175 2175 0
586 20250219 092400 38863725 2175 2170 2175 2170 709
587 20250219 092300 37325190 2175 2170 2175 2170 67
588 20250219 092200 37179795 2175 2170 2175 2170 101
589 20250219 092100 36960620 2180 2180 2180 2175 435
590 20250219 092000 36014485 2175 2170 2180 2170 2184
591 20250219 091900 31265625 2170 2170 2170 2170 0
592 20250219 091800 31265625 2170 2175 2175 2170 65
593 20250219 091700 31124565 2175 2170 2175 2170 8008
594 20250219 091600 13747100 2170 2170 2170 2170 0
595 20250219 091500 13747100 2170 2170 2170 2170 0
596 20250219 091400 13747100 2170 2170 2170 2170 0
597 20250219 091300 13747100 2170 2170 2170 2170 0
598 20250219 091200 13747100 2170 2170 2170 2170 0
599 20250219 091100 13747100 2170 2170 2170 2170 33
600 20250219 091000 13675490 2170 2165 2170 2165 51
601 20250219 090900 13565070 2170 2160 2170 2160 2241
602 20250219 090800 8714295 2165 2165 2165 2165 99
603 20250219 090700 8499960 2165 2165 2165 2165 0
604 20250219 090600 8499960 2165 2160 2170 2155 711
605 20250219 090500 6964700 2170 2170 2170 2170 0
606 20250219 090400 6964700 2170 2170 2170 2170 5
607 20250219 090300 6953850 2170 2170 2170 2170 0
608 20250219 090200 6953850 2170 2160 2170 2160 71
609 20250219 090100 6800480 2170 2165 2170 2165 61
610 20250219 090000 6668410 2170 2170 2170 2170 3073

1
021080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,355907,48000000,775877260,104640000000,0.74
20250214,403393,48000000,865277985,102960000000,0.84
20250213,355907,48000000,765200050,103200000000,0.74
20250212,421102,48000000,905369300,103200000000,0.88
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 355907 48000000 775877260 104640000000 0.74
3 20250214 403393 48000000 865277985 102960000000 0.84
4 20250213 355907 48000000 765200050 103200000000 0.74
5 20250212 421102 48000000 905369300 103200000000 0.88