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

614
025860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,769938370,6670,6670,6670,6670,754
20250219,191100,769938370,6670,6670,6670,6670,0
20250219,191000,769938370,6670,6670,6670,6670,0
20250219,190900,769938370,6670,6670,6670,6670,0
20250219,190800,769938370,6670,6670,6670,6670,0
20250219,190700,769938370,6670,6670,6670,6670,0
20250219,190600,769938370,6670,6670,6670,6670,0
20250219,190500,769938370,6670,6670,6670,6670,0
20250219,190400,769938370,6670,6670,6670,6670,0
20250219,190300,769938370,6670,6670,6670,6670,0
20250219,190200,769938370,6670,6670,6670,6670,0
20250219,190100,769938370,6670,6670,6670,6670,0
20250219,190000,769938370,6670,6670,6670,6670,0
20250219,185900,769938370,6670,6670,6670,6670,0
20250219,185800,769938370,6670,6670,6670,6670,0
20250219,185700,769938370,6670,6670,6670,6670,0
20250219,185600,769938370,6670,6670,6670,6670,0
20250219,185500,769938370,6670,6670,6670,6670,0
20250219,185400,769938370,6670,6670,6670,6670,0
20250219,185300,769938370,6670,6670,6670,6670,0
20250219,185200,769938370,6670,6670,6670,6670,0
20250219,185100,769938370,6670,6670,6670,6670,0
20250219,185000,769938370,6670,6670,6670,6670,0
20250219,184900,769938370,6670,6670,6670,6670,0
20250219,184800,769938370,6670,6670,6670,6670,0
20250219,184700,769938370,6670,6670,6670,6670,0
20250219,184600,769938370,6670,6670,6670,6670,0
20250219,184500,769938370,6670,6670,6670,6670,0
20250219,184400,769938370,6670,6670,6670,6670,0
20250219,184300,769938370,6670,6670,6670,6670,0
20250219,184200,769938370,6670,6670,6670,6670,754
20250219,184100,769938370,6670,6670,6670,6670,0
20250219,184000,769938370,6670,6670,6670,6670,0
20250219,183900,769938370,6670,6670,6670,6670,0
20250219,183800,769938370,6670,6670,6670,6670,0
20250219,183700,769938370,6670,6670,6670,6670,0
20250219,183600,769938370,6670,6670,6670,6670,0
20250219,183500,769938370,6670,6670,6670,6670,0
20250219,183400,769938370,6670,6670,6670,6670,0
20250219,183300,769938370,6670,6670,6670,6670,0
20250219,183200,769938370,6670,6670,6670,6670,0
20250219,183100,769938370,6670,6670,6670,6670,0
20250219,183000,769938370,6670,6670,6670,6670,0
20250219,182900,769938370,6670,6670,6670,6670,0
20250219,182800,769938370,6670,6670,6670,6670,0
20250219,182700,769938370,6670,6670,6670,6670,0
20250219,182600,769938370,6670,6670,6670,6670,0
20250219,182500,769938370,6670,6670,6670,6670,0
20250219,182400,769938370,6670,6670,6670,6670,0
20250219,182300,769938370,6670,6670,6670,6670,0
20250219,182200,769938370,6670,6670,6670,6670,0
20250219,182100,769938370,6670,6670,6670,6670,0
20250219,182000,769938370,6670,6670,6670,6670,0
20250219,181900,769938370,6670,6670,6670,6670,0
20250219,181800,769938370,6670,6670,6670,6670,0
20250219,181700,769938370,6670,6670,6670,6670,0
20250219,181600,769938370,6670,6670,6670,6670,0
20250219,181500,769938370,6670,6670,6670,6670,0
20250219,181400,769938370,6670,6670,6670,6670,0
20250219,181300,769938370,6670,6670,6670,6670,0
20250219,181200,769938370,6670,6670,6670,6670,754
20250219,181100,769938370,6670,6670,6670,6670,0
20250219,181000,769938370,6670,6670,6670,6670,0
20250219,180900,769938370,6670,6670,6670,6670,0
20250219,180800,769938370,6670,6670,6670,6670,0
20250219,180700,769938370,6670,6670,6670,6670,0
20250219,180600,769938370,6670,6670,6670,6670,0
20250219,180500,769938370,6670,6670,6670,6670,0
20250219,180400,769938370,6670,6670,6670,6670,0
20250219,180300,769938370,6670,6670,6670,6670,0
20250219,180200,769938370,6670,6670,6670,6670,0
20250219,180100,769938370,6670,6670,6670,6670,0
20250219,180000,769938370,6670,6670,6670,6670,0
20250219,175900,769938370,6670,6670,6670,6670,0
20250219,175800,769938370,6670,6670,6670,6670,0
20250219,175700,769938370,6670,6670,6670,6670,0
20250219,175600,769938370,6670,6670,6670,6670,0
20250219,175500,769938370,6670,6670,6670,6670,0
20250219,175400,769938370,6670,6670,6670,6670,0
20250219,175300,769938370,6670,6670,6670,6670,0
20250219,175200,769938370,6670,6670,6670,6670,0
20250219,175100,769938370,6670,6670,6670,6670,0
20250219,175000,769938370,6670,6670,6670,6670,0
20250219,174900,769938370,6670,6670,6670,6670,0
20250219,174800,769938370,6670,6670,6670,6670,0
20250219,174700,769938370,6670,6670,6670,6670,0
20250219,174600,769938370,6670,6670,6670,6670,0
20250219,174500,769938370,6670,6670,6670,6670,0
20250219,174400,769938370,6670,6670,6670,6670,0
20250219,174300,769938370,6670,6670,6670,6670,0
20250219,174200,769938370,6670,6670,6670,6670,754
20250219,174100,769938370,6670,6670,6670,6670,0
20250219,174000,769938370,6670,6670,6670,6670,0
20250219,173900,769938370,6670,6670,6670,6670,0
20250219,173800,769938370,6670,6670,6670,6670,0
20250219,173700,769938370,6670,6670,6670,6670,0
20250219,173600,769938370,6670,6670,6670,6670,0
20250219,173500,769938370,6670,6670,6670,6670,0
20250219,173400,769938370,6670,6670,6670,6670,0
20250219,173300,769938370,6670,6670,6670,6670,0
20250219,173200,769938370,6670,6670,6670,6670,0
20250219,173100,769938370,6670,6670,6670,6670,0
20250219,173000,769938370,6670,6670,6670,6670,0
20250219,172900,769938370,6670,6670,6670,6670,0
20250219,172800,769938370,6670,6670,6670,6670,0
20250219,172700,769938370,6670,6670,6670,6670,0
20250219,172600,769938370,6670,6670,6670,6670,0
20250219,172500,769938370,6670,6670,6670,6670,0
20250219,172400,769938370,6670,6670,6670,6670,0
20250219,172300,769938370,6670,6670,6670,6670,0
20250219,172200,769938370,6670,6670,6670,6670,0
20250219,172100,769938370,6670,6670,6670,6670,0
20250219,172000,769938370,6670,6670,6670,6670,0
20250219,171900,769938370,6670,6670,6670,6670,0
20250219,171800,769938370,6670,6670,6670,6670,0
20250219,171700,769938370,6670,6670,6670,6670,0
20250219,171600,769938370,6670,6670,6670,6670,0
20250219,171500,769938370,6670,6670,6670,6670,0
20250219,171400,769938370,6670,6670,6670,6670,0
20250219,171300,769938370,6670,6670,6670,6670,0
20250219,171200,769938370,6670,6670,6670,6670,754
20250219,171100,769938370,6670,6670,6670,6670,0
20250219,171000,769938370,6670,6670,6670,6670,0
20250219,170900,769938370,6670,6670,6670,6670,0
20250219,170800,769938370,6670,6670,6670,6670,0
20250219,170700,769938370,6670,6670,6670,6670,0
20250219,170600,769938370,6670,6670,6670,6670,0
20250219,170500,769938370,6670,6670,6670,6670,0
20250219,170400,769938370,6670,6670,6670,6670,0
20250219,170300,769938370,6670,6670,6670,6670,0
20250219,170200,769938370,6670,6670,6670,6670,0
20250219,170100,769938370,6670,6670,6670,6670,0
20250219,170000,769938370,6670,6670,6670,6670,0
20250219,165900,769938370,6670,6670,6670,6670,0
20250219,165800,769938370,6670,6670,6670,6670,0
20250219,165700,769938370,6670,6670,6670,6670,0
20250219,165600,769938370,6670,6670,6670,6670,0
20250219,165500,769938370,6670,6670,6670,6670,0
20250219,165400,769938370,6670,6670,6670,6670,0
20250219,165300,769938370,6670,6670,6670,6670,0
20250219,165200,769938370,6670,6670,6670,6670,0
20250219,165100,769938370,6670,6670,6670,6670,0
20250219,165000,769938370,6670,6670,6670,6670,0
20250219,164900,769938370,6670,6670,6670,6670,0
20250219,164800,769938370,6670,6670,6670,6670,0
20250219,164700,769938370,6670,6670,6670,6670,0
20250219,164600,769938370,6670,6670,6670,6670,0
20250219,164500,769938370,6670,6670,6670,6670,0
20250219,164400,769938370,6670,6670,6670,6670,0
20250219,164300,769938370,6670,6670,6670,6670,0
20250219,164200,769938370,6670,6670,6670,6670,754
20250219,164100,769938370,6670,6670,6670,6670,0
20250219,164000,769938370,6670,6670,6670,6670,0
20250219,163900,769938370,6670,6670,6670,6670,0
20250219,163800,769938370,6670,6670,6670,6670,0
20250219,163700,769938370,6670,6670,6670,6670,0
20250219,163600,769938370,6670,6670,6670,6670,0
20250219,163500,769938370,6670,6670,6670,6670,0
20250219,163400,769938370,6670,6670,6670,6670,0
20250219,163300,769938370,6670,6670,6670,6670,0
20250219,163200,769938370,6670,6670,6670,6670,0
20250219,163100,769938370,6670,6670,6670,6670,0
20250219,163000,769938370,6670,6670,6670,6670,0
20250219,162900,769938370,6670,6670,6670,6670,0
20250219,162800,769938370,6670,6670,6670,6670,0
20250219,162700,769938370,6670,6670,6670,6670,0
20250219,162600,769938370,6670,6670,6670,6670,0
20250219,162500,769938370,6670,6670,6670,6670,0
20250219,162400,769938370,6670,6670,6670,6670,0
20250219,162300,769938370,6670,6670,6670,6670,0
20250219,162200,769938370,6670,6670,6670,6670,0
20250219,162100,769938370,6670,6670,6670,6670,0
20250219,162000,769938370,6670,6670,6670,6670,0
20250219,161900,769938370,6670,6670,6670,6670,0
20250219,161800,769938370,6670,6670,6670,6670,0
20250219,161700,769938370,6670,6670,6670,6670,0
20250219,161600,769938370,6670,6670,6670,6670,0
20250219,161500,769938370,6670,6670,6670,6670,0
20250219,161400,769938370,6670,6670,6670,6670,0
20250219,161300,769938370,6670,6670,6670,6670,0
20250219,161200,769938370,6670,6670,6670,6670,754
20250219,161100,769938370,6670,6670,6670,6670,0
20250219,161000,769938370,6670,6670,6670,6670,0
20250219,160900,769938370,6670,6670,6670,6670,0
20250219,160800,769938370,6670,6670,6670,6670,0
20250219,160700,769938370,6670,6670,6670,6670,0
20250219,160600,769938370,6670,6670,6670,6670,0
20250219,160500,769938370,6670,6670,6670,6670,0
20250219,160400,769938370,6670,6670,6670,6670,0
20250219,160300,769938370,6670,6670,6670,6670,0
20250219,160200,769938370,6670,6670,6670,6670,0
20250219,160100,769938370,6670,6670,6670,6670,0
20250219,160000,769938370,6670,6670,6670,6670,0
20250219,155900,769938370,6670,6670,6670,6670,0
20250219,155800,769938370,6670,6670,6670,6670,0
20250219,155700,769938370,6670,6670,6670,6670,0
20250219,155600,769938370,6670,6670,6670,6670,0
20250219,155500,769938370,6670,6670,6670,6670,0
20250219,155400,769938370,6670,6670,6670,6670,0
20250219,155300,769938370,6670,6670,6670,6670,0
20250219,155200,769938370,6670,6670,6670,6670,0
20250219,155100,769938370,6670,6670,6670,6670,0
20250219,155000,769938370,6670,6670,6670,6670,0
20250219,154900,769938370,6670,6670,6670,6670,0
20250219,154800,769938370,6670,6670,6670,6670,0
20250219,154700,769938370,6670,6670,6670,6670,0
20250219,154600,769938370,6670,6670,6670,6670,0
20250219,154500,769938370,6670,6670,6670,6670,0
20250219,154400,769938370,6670,6670,6670,6670,0
20250219,154300,769938370,6670,6670,6670,6670,0
20250219,154200,769938370,6670,6670,6670,6670,754
20250219,154100,769938370,6670,6670,6670,6670,0
20250219,154000,769938370,6670,6670,6670,6670,0
20250219,153900,769938370,6670,6670,6670,6670,0
20250219,153800,769938370,6670,6670,6670,6670,0
20250219,153700,769938370,6670,6670,6670,6670,0
20250219,153600,769938370,6670,6670,6670,6670,0
20250219,153500,769938370,6670,6670,6670,6670,0
20250219,153400,769938370,6670,6670,6670,6670,0
20250219,153300,769938370,6670,6670,6670,6670,0
20250219,153200,769938370,6670,6670,6670,6670,0
20250219,153100,769938370,6670,6670,6670,6670,0
20250219,153000,769938370,6670,6670,6670,6670,754
20250219,152900,764909190,6680,6680,6680,6680,0
20250219,152800,764909190,6680,6680,6680,6680,0
20250219,152700,764909190,6680,6680,6680,6680,0
20250219,152600,764909190,6680,6680,6680,6680,0
20250219,152500,764909190,6680,6680,6680,6680,0
20250219,152400,764909190,6680,6680,6680,6680,0
20250219,152300,764909190,6680,6680,6680,6680,0
20250219,152200,764909190,6680,6680,6680,6680,0
20250219,152100,764909190,6680,6680,6680,6680,0
20250219,152000,764909190,6680,6680,6680,6680,0
20250219,151900,764909190,6680,6680,6690,6680,138
20250219,151800,763987250,6680,6670,6690,6670,42
20250219,151700,763706630,6670,6670,6670,6670,10
20250219,151600,763639930,6670,6670,6690,6670,108
20250219,151500,762917550,6680,6670,6680,6670,182
20250219,151400,761701930,6670,6670,6670,6670,75
20250219,151300,761201680,6670,6670,6670,6670,0
20250219,151200,761201680,6670,6670,6670,6670,1
20250219,151100,761195010,6670,6670,6670,6670,0
20250219,151000,761195010,6670,6690,6690,6670,609
20250219,150900,757126880,6680,6690,6690,6680,32
20250219,150800,756912820,6680,6690,6690,6680,102
20250219,150700,756230510,6680,6680,6680,6680,1
20250219,150600,756223830,6680,6690,6690,6680,159
20250219,150500,755160360,6680,6680,6680,6680,0
20250219,150400,755160360,6680,6690,6690,6680,74
20250219,150300,754665350,6690,6690,6690,6690,0
20250219,150200,754665350,6690,6680,6690,6680,2
20250219,150100,754651980,6670,6670,6670,6670,4
20250219,150000,754625300,6680,6680,6680,6680,35
20250219,145900,754391500,6670,6680,6680,6670,101
20250219,145800,753716830,6680,6690,6690,6670,1230
20250219,145700,745500560,6690,6680,6690,6680,415
20250219,145600,742728350,6680,6680,6680,6680,0
20250219,145500,742728350,6680,6680,6680,6680,45
20250219,145400,742427750,6680,6680,6680,6680,325
20250219,145300,740256750,6680,6680,6680,6680,75
20250219,145200,739755750,6680,6680,6680,6680,1000
20250219,145100,733075750,6680,6680,6680,6680,122
20250219,145000,732260790,6680,6680,6680,6680,0
20250219,144900,732260790,6680,6680,6680,6680,36
20250219,144800,732020310,6670,6670,6670,6670,2
20250219,144700,732006970,6680,6680,6680,6680,36
20250219,144600,731766490,6680,6680,6680,6680,0
20250219,144500,731766490,6680,6680,6680,6680,1036
20250219,144400,724846010,6670,6670,6670,6670,2
20250219,144300,724832670,6680,6680,6680,6680,36
20250219,144200,724592190,6670,6670,6670,6670,5
20250219,144100,724558840,6680,6680,6680,6680,39
20250219,144000,724298320,6670,6670,6670,6670,2
20250219,143900,724284980,6680,6670,6680,6670,38
20250219,143800,724031160,6680,6680,6680,6670,84
20250219,143700,723470120,6680,6680,6680,6680,100
20250219,143600,722802120,6670,6680,6680,6670,38
20250219,143500,722548300,6670,6670,6670,6670,0
20250219,143400,722548300,6670,6670,6670,6670,106
20250219,143300,721841280,6670,6670,6670,6670,232
20250219,143200,720293840,6660,6660,6660,6660,0
20250219,143100,720293840,6660,6660,6660,6660,27
20250219,143000,720114020,6670,6670,6670,6670,487
20250219,142900,716865730,6670,6670,6670,6670,400
20250219,142800,714197730,6670,6670,6670,6670,100
20250219,142700,713530730,6680,6680,6680,6680,0
20250219,142600,713530730,6680,6680,6680,6680,86
20250219,142500,712956250,6670,6670,6670,6670,400
20250219,142400,710288250,6680,6680,6680,6680,36
20250219,142300,710047770,6670,6670,6670,6670,2
20250219,142200,710034430,6680,6680,6680,6680,36
20250219,142100,709793950,6680,6680,6680,6680,2
20250219,142000,709780590,6670,6670,6670,6670,905
20250219,141900,703744240,6670,6670,6670,6670,0
20250219,141800,703744240,6670,6670,6670,6670,0
20250219,141700,703744240,6670,6670,6670,6670,36
20250219,141600,703504120,6670,6670,6670,6670,0
20250219,141500,703504120,6670,6670,6670,6670,136
20250219,141400,702597000,6670,6670,6670,6670,78
20250219,141300,702076740,6680,6680,6680,6680,37
20250219,141200,701829580,6670,6670,6670,6670,0
20250219,141100,701829580,6670,6670,6670,6670,494
20250219,141000,698534600,6670,6670,6670,6670,0
20250219,140900,698534600,6670,6660,6670,6660,136
20250219,140800,697628480,6670,6670,6670,6670,37
20250219,140700,697381690,6680,6670,6680,6670,13
20250219,140600,697294880,6670,6660,6670,6660,162
20250219,140500,696214520,6670,6670,6670,6670,36
20250219,140400,695974400,6660,6660,6660,6660,7
20250219,140300,695927780,6670,6660,6670,6660,102
20250219,140200,695247600,6660,6670,6670,6660,520
20250219,140100,691779400,6670,6670,6670,6670,281
20250219,140000,689905130,6670,6670,6670,6670,36
20250219,135900,689665010,6660,6660,6660,6660,2
20250219,135800,689651690,6670,6670,6670,6670,37
20250219,135700,689404900,6660,6670,6670,6660,13
20250219,135600,689318220,6670,6670,6670,6670,36
20250219,135500,689078100,6660,6670,6670,6660,6
20250219,135400,689038100,6670,6670,6670,6670,36
20250219,135300,688797980,6660,6660,6660,6660,2
20250219,135200,688784660,6670,6670,6670,6670,36
20250219,135100,688544540,6670,6670,6670,6670,0
20250219,135000,688544540,6670,6670,6670,6670,36
20250219,134900,688304420,6660,6660,6660,6660,0
20250219,134800,688304420,6660,6660,6660,6660,0
20250219,134700,688304420,6660,6660,6660,6660,0
20250219,134600,688304420,6660,6660,6660,6660,9
20250219,134500,688244480,6670,6670,6670,6670,81
20250219,134400,687704210,6670,6670,6670,6670,0
20250219,134300,687704210,6670,6670,6670,6670,0
20250219,134200,687704210,6670,6670,6670,6670,136
20250219,134100,686797090,6670,6660,6670,6660,108
20250219,134000,686077790,6660,6660,6660,6660,12
20250219,133900,685997870,6660,6660,6660,6660,202
20250219,133800,684652550,6670,6670,6670,6670,2
20250219,133700,684639210,6670,6670,6670,6670,7
20250219,133600,684592520,6660,6660,6660,6660,0
20250219,133500,684592520,6660,6660,6660,6660,106
20250219,133400,683886560,6670,6670,6670,6670,0
20250219,133300,683886560,6670,6670,6670,6670,0
20250219,133200,683886560,6670,6670,6670,6660,233
20250219,133100,682334710,6660,6660,6660,6660,1
20250219,133000,682328050,6660,6670,6670,6660,5
20250219,132900,682294710,6660,6660,6660,6660,546
20250219,132800,678658350,6650,6660,6660,6650,62
20250219,132700,678246040,6660,6660,6660,6660,3
20250219,132600,678226060,6660,6660,6660,6660,0
20250219,132500,678226060,6660,6660,6660,6660,2
20250219,132400,678212740,6650,6650,6650,6650,10
20250219,132300,678146240,6660,6660,6660,6660,1
20250219,132200,678139580,6650,6650,6650,6650,0
20250219,132100,678139580,6650,6650,6650,6650,90
20250219,132000,677541080,6660,6660,6660,6660,17
20250219,131900,677427860,6660,6660,6660,6660,0
20250219,131800,677427860,6660,6660,6660,6660,20
20250219,131700,677294660,6650,6650,6650,6650,0
20250219,131600,677294660,6650,6650,6650,6650,0
20250219,131500,677294660,6650,6650,6650,6650,0
20250219,131400,677294660,6650,6650,6650,6650,0
20250219,131300,677294660,6650,6660,6660,6650,4000
20250219,131200,650692890,6660,6660,6660,6660,0
20250219,131100,650692890,6660,6660,6660,6660,22
20250219,131000,650546370,6670,6670,6670,6670,101
20250219,130900,649872700,6670,6670,6670,6670,2
20250219,130800,649859360,6670,6670,6670,6670,1
20250219,130700,649852690,6660,6660,6660,6660,39
20250219,130600,649592950,6660,6660,6660,6660,6
20250219,130500,649552990,6660,6660,6660,6660,0
20250219,130400,649552990,6660,6660,6660,6660,200
20250219,130300,648220990,6660,6660,6660,6660,0
20250219,130200,648220990,6660,6660,6660,6660,38
20250219,130100,647967910,6650,6650,6650,6650,309
20250219,130000,645913060,6650,6650,6650,6650,0
20250219,125900,645913060,6650,6660,6660,6650,1331
20250219,125800,637061600,6660,6660,6660,6660,1230
20250219,125700,628869800,6660,6660,6660,6660,122
20250219,125600,628057280,6660,6660,6660,6660,384
20250219,125500,625499840,6660,6660,6660,6660,101
20250219,125400,624827180,6660,6660,6660,6660,14
20250219,125300,624733940,6660,6660,6670,6660,9
20250219,125200,624673940,6660,6660,6660,6660,42
20250219,125100,624394220,6660,6660,6660,6660,175
20250219,125000,623228720,6660,6660,6660,6660,10
20250219,124900,623162120,6660,6660,6660,6660,39
20250219,124800,622902380,6660,6660,6660,6660,149
20250219,124700,621910040,6660,6660,6660,6660,0
20250219,124600,621910040,6660,6660,6660,6660,0
20250219,124500,621910040,6660,6660,6660,6660,1
20250219,124400,621903380,6660,6660,6660,6660,336
20250219,124300,619665620,6660,6660,6660,6660,109
20250219,124200,618939680,6670,6670,6670,6670,0
20250219,124100,618939680,6670,6670,6670,6670,0
20250219,124000,618939680,6670,6670,6670,6670,3
20250219,123900,618919670,6680,6690,6690,6680,1948
20250219,123800,605906970,6680,6680,6680,6680,109
20250219,123700,605178850,6680,6680,6680,6680,0
20250219,123600,605178850,6680,6690,6690,6680,326
20250219,123500,602997920,6690,6680,6690,6680,1670
20250219,123400,591842270,6670,6670,6670,6670,6
20250219,123300,591802250,6670,6670,6670,6670,14
20250219,123200,591708870,6670,6680,6680,6670,101
20250219,123100,591034700,6670,6670,6670,6670,0
20250219,123000,591034700,6670,6670,6670,6670,1
20250219,122900,591028030,6670,6670,6670,6670,0
20250219,122800,591028030,6670,6670,6670,6670,0
20250219,122700,591028030,6670,6670,6670,6670,0
20250219,122600,591028030,6670,6670,6670,6670,0
20250219,122500,591028030,6670,6670,6670,6670,0
20250219,122400,591028030,6670,6670,6670,6670,10
20250219,122300,590961330,6660,6660,6660,6660,0
20250219,122200,590961330,6660,6660,6660,6660,0
20250219,122100,590961330,6660,6660,6660,6660,0
20250219,122000,590961330,6660,6670,6670,6660,282
20250219,121900,589082230,6670,6670,6670,6670,0
20250219,121800,589082230,6670,6670,6670,6670,0
20250219,121700,589082230,6670,6670,6670,6670,0
20250219,121600,589082230,6670,6670,6670,6670,0
20250219,121500,589082230,6670,6670,6670,6670,0
20250219,121400,589082230,6670,6670,6670,6670,0
20250219,121300,589082230,6670,6670,6670,6670,0
20250219,121200,589082230,6670,6670,6670,6670,148
20250219,121100,588095070,6670,6670,6670,6670,341
20250219,121000,585820600,6670,6670,6670,6670,3399
20250219,120900,563149270,6680,6680,6680,6680,144
20250219,120800,562187350,6680,6680,6680,6680,59
20250219,120700,561793230,6680,6680,6680,6680,1
20250219,120600,561786550,6680,6680,6680,6680,0
20250219,120500,561786550,6680,6680,6680,6680,1
20250219,120400,561779870,6680,6680,6680,6680,0
20250219,120300,561779870,6680,6680,6680,6680,0
20250219,120200,561779870,6680,6680,6680,6680,58
20250219,120100,561392430,6690,6690,6690,6690,1
20250219,120000,561385740,6680,6680,6680,6680,50
20250219,115900,561051740,6690,6690,6690,6690,55
20250219,115800,560683790,6690,6690,6690,6690,72
20250219,115700,560202110,6680,6680,6680,6680,0
20250219,115600,560202110,6680,6680,6680,6680,0
20250219,115500,560202110,6680,6680,6680,6680,3
20250219,115400,560182070,6690,6690,6690,6690,0
20250219,115300,560182070,6690,6690,6690,6690,0
20250219,115200,560182070,6690,6690,6690,6690,0
20250219,115100,560182070,6690,6690,6690,6690,10
20250219,115000,560115170,6670,6680,6680,6670,70
20250219,114900,559647770,6690,6690,6690,6690,300
20250219,114800,557640770,6690,6690,6690,6690,0
20250219,114700,557640770,6690,6690,6690,6690,2
20250219,114600,557627390,6670,6680,6680,6670,51
20250219,114500,557286820,6680,6680,6680,6680,143
20250219,114400,556331580,6670,6680,6680,6670,835
20250219,114300,550754180,6690,6690,6690,6690,0
20250219,114200,550754180,6690,6690,6690,6690,0
20250219,114100,550754180,6690,6690,6690,6690,0
20250219,114000,550754180,6690,6690,6690,6690,0
20250219,113900,550754180,6690,6690,6690,6690,9
20250219,113800,550693970,6680,6680,6680,6680,0
20250219,113700,550693970,6680,6680,6680,6680,0
20250219,113600,550693970,6680,6680,6680,6680,990
20250219,113500,544080770,6680,6680,6680,6680,0
20250219,113400,544080770,6680,6680,6680,6680,0
20250219,113300,544080770,6680,6680,6680,6680,0
20250219,113200,544080770,6680,6680,6680,6680,1
20250219,113100,544074090,6680,6670,6680,6670,2
20250219,113000,544060740,6670,6670,6670,6670,0
20250219,112900,544060740,6670,6670,6670,6670,0
20250219,112800,544060740,6670,6670,6670,6670,0
20250219,112700,544060740,6670,6670,6670,6670,0
20250219,112600,544060740,6670,6670,6670,6670,0
20250219,112500,544060740,6670,6670,6670,6670,92
20250219,112400,543447100,6670,6670,6670,6670,10
20250219,112300,543380400,6660,6660,6660,6660,75
20250219,112200,542880900,6660,6660,6660,6660,0
20250219,112100,542880900,6660,6660,6660,6660,60
20250219,112000,542481300,6660,6660,6660,6660,0
20250219,111900,542481300,6660,6660,6660,6660,0
20250219,111800,542481300,6660,6660,6660,6660,0
20250219,111700,542481300,6660,6660,6660,6660,0
20250219,111600,542481300,6660,6670,6670,6660,62
20250219,111500,542067770,6660,6680,6680,6660,698
20250219,111400,537419050,6660,6660,6660,6660,10
20250219,111300,537352450,6660,6660,6660,6660,0
20250219,111200,537352450,6660,6660,6660,6660,98
20250219,111100,536699770,6660,6660,6660,6660,0
20250219,111000,536699770,6660,6660,6660,6660,0
20250219,110900,536699770,6660,6660,6660,6660,0
20250219,110800,536699770,6660,6660,6660,6660,0
20250219,110700,536699770,6660,6670,6670,6660,4506
20250219,110600,506684750,6670,6670,6670,6670,0
20250219,110500,506684750,6670,6670,6670,6670,1
20250219,110400,506678080,6680,6680,6680,6680,93
20250219,110300,506056840,6670,6670,6670,6670,3
20250219,110200,506036830,6680,6680,6680,6680,662
20250219,110100,501614670,6680,6680,6680,6680,11
20250219,110000,501541190,6670,6670,6670,6670,0
20250219,105900,501541190,6670,6670,6670,6670,0
20250219,105800,501541190,6670,6670,6670,6670,20
20250219,105700,501407790,6670,6670,6670,6670,0
20250219,105600,501407790,6670,6660,6670,6660,938
20250219,105500,495159830,6660,6660,6670,6660,11
20250219,105400,495086520,6670,6670,6670,6670,772
20250219,105300,489937280,6670,6660,6670,6660,178
20250219,105200,488750240,6670,6670,6670,6660,29
20250219,105100,488556820,6650,6650,6650,6650,0
20250219,105000,488556820,6650,6650,6650,6650,0
20250219,104900,488556820,6650,6660,6660,6650,512
20250219,104800,485148900,6660,6660,6660,6660,1
20250219,104700,485142240,6660,6660,6660,6660,49
20250219,104600,484815900,6660,6660,6660,6660,0
20250219,104500,484815900,6660,6660,6660,6660,1
20250219,104400,484809240,6650,6650,6650,6650,0
20250219,104300,484809240,6650,6650,6650,6650,3
20250219,104200,484789290,6660,6660,6660,6660,0
20250219,104100,484789290,6660,6660,6660,6660,0
20250219,104000,484789290,6660,6660,6660,6660,30
20250219,103900,484589490,6660,6660,6660,6660,12
20250219,103800,484509570,6660,6660,6660,6660,95
20250219,103700,483876870,6660,6660,6660,6660,4524
20250219,103600,453747030,6650,6660,6660,6640,4430
20250219,103500,424287440,6650,6650,6650,6650,0
20250219,103400,424287440,6650,6660,6660,6650,27
20250219,103300,424107840,6660,6660,6660,6660,0
20250219,103200,424107840,6660,6660,6660,6660,0
20250219,103100,424107840,6660,6660,6660,6660,7
20250219,103000,424061220,6660,6660,6660,6660,21
20250219,102900,423921360,6660,6660,6660,6660,21
20250219,102800,423781500,6660,6660,6660,6660,272
20250219,102700,421969980,6650,6650,6650,6650,423
20250219,102600,419157030,6650,6640,6650,6640,419
20250219,102500,416373280,6640,6640,6640,6640,10
20250219,102400,416306880,6640,6640,6640,6640,51
20250219,102300,415968240,6630,6630,6630,6630,7
20250219,102200,415921830,6630,6640,6640,6630,1392
20250219,102100,406690820,6650,6650,6650,6650,241
20250219,102000,405088170,6650,6650,6650,6650,100
20250219,101900,404423170,6630,6630,6630,6630,0
20250219,101800,404423170,6630,6640,6640,6630,110
20250219,101700,403693520,6640,6640,6640,6640,0
20250219,101600,403693520,6640,6640,6640,6640,0
20250219,101500,403693520,6640,6640,6640,6630,5752
20250219,101400,365536020,6640,6640,6640,6640,0
20250219,101300,365536020,6640,6640,6640,6640,0
20250219,101200,365536020,6640,6640,6640,6640,0
20250219,101100,365536020,6640,6650,6650,6640,850
20250219,101000,359888670,6660,6660,6660,6660,0
20250219,100900,359888670,6660,6660,6660,6660,0
20250219,100800,359888670,6660,6660,6660,6660,1
20250219,100700,359882010,6660,6660,6660,6660,12
20250219,100600,359802090,6660,6660,6660,6660,103
20250219,100500,359116110,6660,6650,6660,6650,74
20250219,100400,358623990,6660,6660,6660,6660,743
20250219,100300,353675610,6650,6650,6650,6650,109
20250219,100200,352950760,6650,6650,6650,6650,4
20250219,100100,352924160,6650,6650,6650,6650,1
20250219,100000,352917510,6650,6650,6650,6650,154
20250219,095900,351893410,6650,6660,6660,6640,5256
20250219,095800,316898730,6660,6670,6670,6660,9485
20250219,095700,253726130,6670,6670,6670,6670,60
20250219,095600,253325930,6680,6680,6680,6680,0
20250219,095500,253325930,6680,6680,6680,6680,0
20250219,095400,253325930,6680,6680,6680,6680,0
20250219,095300,253325930,6680,6680,6680,6680,1
20250219,095200,253319250,6670,6660,6670,6660,159
20250219,095100,252258810,6670,6670,6670,6670,140
20250219,095000,251325010,6660,6660,6660,6660,9
20250219,094900,251265070,6660,6660,6660,6660,0
20250219,094800,251265070,6660,6660,6660,6660,453
20250219,094700,248248090,6660,6660,6660,6660,446
20250219,094600,245277730,6640,6670,6670,6640,576
20250219,094500,241451410,6670,6650,6670,6640,2785
20250219,094400,222923530,6650,6660,6660,6650,23
20250219,094300,222770380,6660,6660,6660,6660,5
20250219,094200,222737080,6640,6650,6650,6640,200
20250219,094100,221408860,6640,6640,6640,6640,0
20250219,094000,221408860,6640,6640,6640,6640,0
20250219,093900,221408860,6640,6660,6660,6640,1467
20250219,093800,211657260,6660,6660,6660,6660,2
20250219,093700,211643940,6660,6660,6660,6660,1
20250219,093600,211637280,6660,6660,6660,6640,34
20250219,093500,211411440,6640,6660,6670,6640,901
20250219,093400,205423440,6670,6670,6680,6660,42
20250219,093300,205143290,6670,6660,6680,6660,1706
20250219,093200,193759640,6660,6660,6660,6630,3383
20250219,093100,171297840,6660,6660,6660,6640,1941
20250219,093000,158404390,6690,6680,6690,6670,4
20250219,092900,158377660,6670,6670,6670,6670,8
20250219,092800,158324300,6670,6670,6670,6670,193
20250219,092700,157036990,6660,6660,6670,6660,33
20250219,092600,156816910,6660,6660,6660,6660,1000
20250219,092500,150156910,6660,6660,6660,6640,1292
20250219,092400,141559400,6670,6670,6670,6660,22
20250219,092300,141412670,6650,6680,6690,6650,1312
20250219,092200,132670720,6680,6680,6680,6680,1
20250219,092100,132664040,6660,6680,6680,6660,1452
20250219,092000,122990740,6690,6680,6690,6680,1000
20250219,091900,116302250,6660,6660,6660,6660,0
20250219,091800,116302250,6660,6660,6660,6660,47
20250219,091700,115989230,6680,6670,6680,6650,262
20250219,091600,114244190,6660,6650,6660,6650,305
20250219,091500,112214390,6650,6650,6650,6650,0
20250219,091400,112214390,6650,6650,6650,6650,31
20250219,091300,112008240,6640,6640,6640,6640,24
20250219,091200,111848880,6640,6660,6660,6640,1053
20250219,091100,104836210,6670,6630,6670,6630,2648
20250219,091000,87243880,6620,6680,6680,6620,9530
20250219,090900,23875540,6680,6690,6690,6680,778
20250219,090800,18670860,6690,6690,6690,6690,7
20250219,090700,18624030,6690,6690,6690,6690,0
20250219,090600,18624030,6690,6690,6690,6690,9
20250219,090500,18563820,6680,6700,6720,6680,465
20250219,090400,15453060,6690,6700,6730,6680,1631
20250219,090300,4488990,6690,6690,6690,6690,13
20250219,090200,4402020,6690,6690,6690,6690,0
20250219,090100,4402020,6690,6690,6690,6690,3
20250219,090000,4381950,6690,6690,6690,6690,655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 769938370 6670 6670 6670 6670 754
3 20250219 191100 769938370 6670 6670 6670 6670 0
4 20250219 191000 769938370 6670 6670 6670 6670 0
5 20250219 190900 769938370 6670 6670 6670 6670 0
6 20250219 190800 769938370 6670 6670 6670 6670 0
7 20250219 190700 769938370 6670 6670 6670 6670 0
8 20250219 190600 769938370 6670 6670 6670 6670 0
9 20250219 190500 769938370 6670 6670 6670 6670 0
10 20250219 190400 769938370 6670 6670 6670 6670 0
11 20250219 190300 769938370 6670 6670 6670 6670 0
12 20250219 190200 769938370 6670 6670 6670 6670 0
13 20250219 190100 769938370 6670 6670 6670 6670 0
14 20250219 190000 769938370 6670 6670 6670 6670 0
15 20250219 185900 769938370 6670 6670 6670 6670 0
16 20250219 185800 769938370 6670 6670 6670 6670 0
17 20250219 185700 769938370 6670 6670 6670 6670 0
18 20250219 185600 769938370 6670 6670 6670 6670 0
19 20250219 185500 769938370 6670 6670 6670 6670 0
20 20250219 185400 769938370 6670 6670 6670 6670 0
21 20250219 185300 769938370 6670 6670 6670 6670 0
22 20250219 185200 769938370 6670 6670 6670 6670 0
23 20250219 185100 769938370 6670 6670 6670 6670 0
24 20250219 185000 769938370 6670 6670 6670 6670 0
25 20250219 184900 769938370 6670 6670 6670 6670 0
26 20250219 184800 769938370 6670 6670 6670 6670 0
27 20250219 184700 769938370 6670 6670 6670 6670 0
28 20250219 184600 769938370 6670 6670 6670 6670 0
29 20250219 184500 769938370 6670 6670 6670 6670 0
30 20250219 184400 769938370 6670 6670 6670 6670 0
31 20250219 184300 769938370 6670 6670 6670 6670 0
32 20250219 184200 769938370 6670 6670 6670 6670 754
33 20250219 184100 769938370 6670 6670 6670 6670 0
34 20250219 184000 769938370 6670 6670 6670 6670 0
35 20250219 183900 769938370 6670 6670 6670 6670 0
36 20250219 183800 769938370 6670 6670 6670 6670 0
37 20250219 183700 769938370 6670 6670 6670 6670 0
38 20250219 183600 769938370 6670 6670 6670 6670 0
39 20250219 183500 769938370 6670 6670 6670 6670 0
40 20250219 183400 769938370 6670 6670 6670 6670 0
41 20250219 183300 769938370 6670 6670 6670 6670 0
42 20250219 183200 769938370 6670 6670 6670 6670 0
43 20250219 183100 769938370 6670 6670 6670 6670 0
44 20250219 183000 769938370 6670 6670 6670 6670 0
45 20250219 182900 769938370 6670 6670 6670 6670 0
46 20250219 182800 769938370 6670 6670 6670 6670 0
47 20250219 182700 769938370 6670 6670 6670 6670 0
48 20250219 182600 769938370 6670 6670 6670 6670 0
49 20250219 182500 769938370 6670 6670 6670 6670 0
50 20250219 182400 769938370 6670 6670 6670 6670 0
51 20250219 182300 769938370 6670 6670 6670 6670 0
52 20250219 182200 769938370 6670 6670 6670 6670 0
53 20250219 182100 769938370 6670 6670 6670 6670 0
54 20250219 182000 769938370 6670 6670 6670 6670 0
55 20250219 181900 769938370 6670 6670 6670 6670 0
56 20250219 181800 769938370 6670 6670 6670 6670 0
57 20250219 181700 769938370 6670 6670 6670 6670 0
58 20250219 181600 769938370 6670 6670 6670 6670 0
59 20250219 181500 769938370 6670 6670 6670 6670 0
60 20250219 181400 769938370 6670 6670 6670 6670 0
61 20250219 181300 769938370 6670 6670 6670 6670 0
62 20250219 181200 769938370 6670 6670 6670 6670 754
63 20250219 181100 769938370 6670 6670 6670 6670 0
64 20250219 181000 769938370 6670 6670 6670 6670 0
65 20250219 180900 769938370 6670 6670 6670 6670 0
66 20250219 180800 769938370 6670 6670 6670 6670 0
67 20250219 180700 769938370 6670 6670 6670 6670 0
68 20250219 180600 769938370 6670 6670 6670 6670 0
69 20250219 180500 769938370 6670 6670 6670 6670 0
70 20250219 180400 769938370 6670 6670 6670 6670 0
71 20250219 180300 769938370 6670 6670 6670 6670 0
72 20250219 180200 769938370 6670 6670 6670 6670 0
73 20250219 180100 769938370 6670 6670 6670 6670 0
74 20250219 180000 769938370 6670 6670 6670 6670 0
75 20250219 175900 769938370 6670 6670 6670 6670 0
76 20250219 175800 769938370 6670 6670 6670 6670 0
77 20250219 175700 769938370 6670 6670 6670 6670 0
78 20250219 175600 769938370 6670 6670 6670 6670 0
79 20250219 175500 769938370 6670 6670 6670 6670 0
80 20250219 175400 769938370 6670 6670 6670 6670 0
81 20250219 175300 769938370 6670 6670 6670 6670 0
82 20250219 175200 769938370 6670 6670 6670 6670 0
83 20250219 175100 769938370 6670 6670 6670 6670 0
84 20250219 175000 769938370 6670 6670 6670 6670 0
85 20250219 174900 769938370 6670 6670 6670 6670 0
86 20250219 174800 769938370 6670 6670 6670 6670 0
87 20250219 174700 769938370 6670 6670 6670 6670 0
88 20250219 174600 769938370 6670 6670 6670 6670 0
89 20250219 174500 769938370 6670 6670 6670 6670 0
90 20250219 174400 769938370 6670 6670 6670 6670 0
91 20250219 174300 769938370 6670 6670 6670 6670 0
92 20250219 174200 769938370 6670 6670 6670 6670 754
93 20250219 174100 769938370 6670 6670 6670 6670 0
94 20250219 174000 769938370 6670 6670 6670 6670 0
95 20250219 173900 769938370 6670 6670 6670 6670 0
96 20250219 173800 769938370 6670 6670 6670 6670 0
97 20250219 173700 769938370 6670 6670 6670 6670 0
98 20250219 173600 769938370 6670 6670 6670 6670 0
99 20250219 173500 769938370 6670 6670 6670 6670 0
100 20250219 173400 769938370 6670 6670 6670 6670 0
101 20250219 173300 769938370 6670 6670 6670 6670 0
102 20250219 173200 769938370 6670 6670 6670 6670 0
103 20250219 173100 769938370 6670 6670 6670 6670 0
104 20250219 173000 769938370 6670 6670 6670 6670 0
105 20250219 172900 769938370 6670 6670 6670 6670 0
106 20250219 172800 769938370 6670 6670 6670 6670 0
107 20250219 172700 769938370 6670 6670 6670 6670 0
108 20250219 172600 769938370 6670 6670 6670 6670 0
109 20250219 172500 769938370 6670 6670 6670 6670 0
110 20250219 172400 769938370 6670 6670 6670 6670 0
111 20250219 172300 769938370 6670 6670 6670 6670 0
112 20250219 172200 769938370 6670 6670 6670 6670 0
113 20250219 172100 769938370 6670 6670 6670 6670 0
114 20250219 172000 769938370 6670 6670 6670 6670 0
115 20250219 171900 769938370 6670 6670 6670 6670 0
116 20250219 171800 769938370 6670 6670 6670 6670 0
117 20250219 171700 769938370 6670 6670 6670 6670 0
118 20250219 171600 769938370 6670 6670 6670 6670 0
119 20250219 171500 769938370 6670 6670 6670 6670 0
120 20250219 171400 769938370 6670 6670 6670 6670 0
121 20250219 171300 769938370 6670 6670 6670 6670 0
122 20250219 171200 769938370 6670 6670 6670 6670 754
123 20250219 171100 769938370 6670 6670 6670 6670 0
124 20250219 171000 769938370 6670 6670 6670 6670 0
125 20250219 170900 769938370 6670 6670 6670 6670 0
126 20250219 170800 769938370 6670 6670 6670 6670 0
127 20250219 170700 769938370 6670 6670 6670 6670 0
128 20250219 170600 769938370 6670 6670 6670 6670 0
129 20250219 170500 769938370 6670 6670 6670 6670 0
130 20250219 170400 769938370 6670 6670 6670 6670 0
131 20250219 170300 769938370 6670 6670 6670 6670 0
132 20250219 170200 769938370 6670 6670 6670 6670 0
133 20250219 170100 769938370 6670 6670 6670 6670 0
134 20250219 170000 769938370 6670 6670 6670 6670 0
135 20250219 165900 769938370 6670 6670 6670 6670 0
136 20250219 165800 769938370 6670 6670 6670 6670 0
137 20250219 165700 769938370 6670 6670 6670 6670 0
138 20250219 165600 769938370 6670 6670 6670 6670 0
139 20250219 165500 769938370 6670 6670 6670 6670 0
140 20250219 165400 769938370 6670 6670 6670 6670 0
141 20250219 165300 769938370 6670 6670 6670 6670 0
142 20250219 165200 769938370 6670 6670 6670 6670 0
143 20250219 165100 769938370 6670 6670 6670 6670 0
144 20250219 165000 769938370 6670 6670 6670 6670 0
145 20250219 164900 769938370 6670 6670 6670 6670 0
146 20250219 164800 769938370 6670 6670 6670 6670 0
147 20250219 164700 769938370 6670 6670 6670 6670 0
148 20250219 164600 769938370 6670 6670 6670 6670 0
149 20250219 164500 769938370 6670 6670 6670 6670 0
150 20250219 164400 769938370 6670 6670 6670 6670 0
151 20250219 164300 769938370 6670 6670 6670 6670 0
152 20250219 164200 769938370 6670 6670 6670 6670 754
153 20250219 164100 769938370 6670 6670 6670 6670 0
154 20250219 164000 769938370 6670 6670 6670 6670 0
155 20250219 163900 769938370 6670 6670 6670 6670 0
156 20250219 163800 769938370 6670 6670 6670 6670 0
157 20250219 163700 769938370 6670 6670 6670 6670 0
158 20250219 163600 769938370 6670 6670 6670 6670 0
159 20250219 163500 769938370 6670 6670 6670 6670 0
160 20250219 163400 769938370 6670 6670 6670 6670 0
161 20250219 163300 769938370 6670 6670 6670 6670 0
162 20250219 163200 769938370 6670 6670 6670 6670 0
163 20250219 163100 769938370 6670 6670 6670 6670 0
164 20250219 163000 769938370 6670 6670 6670 6670 0
165 20250219 162900 769938370 6670 6670 6670 6670 0
166 20250219 162800 769938370 6670 6670 6670 6670 0
167 20250219 162700 769938370 6670 6670 6670 6670 0
168 20250219 162600 769938370 6670 6670 6670 6670 0
169 20250219 162500 769938370 6670 6670 6670 6670 0
170 20250219 162400 769938370 6670 6670 6670 6670 0
171 20250219 162300 769938370 6670 6670 6670 6670 0
172 20250219 162200 769938370 6670 6670 6670 6670 0
173 20250219 162100 769938370 6670 6670 6670 6670 0
174 20250219 162000 769938370 6670 6670 6670 6670 0
175 20250219 161900 769938370 6670 6670 6670 6670 0
176 20250219 161800 769938370 6670 6670 6670 6670 0
177 20250219 161700 769938370 6670 6670 6670 6670 0
178 20250219 161600 769938370 6670 6670 6670 6670 0
179 20250219 161500 769938370 6670 6670 6670 6670 0
180 20250219 161400 769938370 6670 6670 6670 6670 0
181 20250219 161300 769938370 6670 6670 6670 6670 0
182 20250219 161200 769938370 6670 6670 6670 6670 754
183 20250219 161100 769938370 6670 6670 6670 6670 0
184 20250219 161000 769938370 6670 6670 6670 6670 0
185 20250219 160900 769938370 6670 6670 6670 6670 0
186 20250219 160800 769938370 6670 6670 6670 6670 0
187 20250219 160700 769938370 6670 6670 6670 6670 0
188 20250219 160600 769938370 6670 6670 6670 6670 0
189 20250219 160500 769938370 6670 6670 6670 6670 0
190 20250219 160400 769938370 6670 6670 6670 6670 0
191 20250219 160300 769938370 6670 6670 6670 6670 0
192 20250219 160200 769938370 6670 6670 6670 6670 0
193 20250219 160100 769938370 6670 6670 6670 6670 0
194 20250219 160000 769938370 6670 6670 6670 6670 0
195 20250219 155900 769938370 6670 6670 6670 6670 0
196 20250219 155800 769938370 6670 6670 6670 6670 0
197 20250219 155700 769938370 6670 6670 6670 6670 0
198 20250219 155600 769938370 6670 6670 6670 6670 0
199 20250219 155500 769938370 6670 6670 6670 6670 0
200 20250219 155400 769938370 6670 6670 6670 6670 0
201 20250219 155300 769938370 6670 6670 6670 6670 0
202 20250219 155200 769938370 6670 6670 6670 6670 0
203 20250219 155100 769938370 6670 6670 6670 6670 0
204 20250219 155000 769938370 6670 6670 6670 6670 0
205 20250219 154900 769938370 6670 6670 6670 6670 0
206 20250219 154800 769938370 6670 6670 6670 6670 0
207 20250219 154700 769938370 6670 6670 6670 6670 0
208 20250219 154600 769938370 6670 6670 6670 6670 0
209 20250219 154500 769938370 6670 6670 6670 6670 0
210 20250219 154400 769938370 6670 6670 6670 6670 0
211 20250219 154300 769938370 6670 6670 6670 6670 0
212 20250219 154200 769938370 6670 6670 6670 6670 754
213 20250219 154100 769938370 6670 6670 6670 6670 0
214 20250219 154000 769938370 6670 6670 6670 6670 0
215 20250219 153900 769938370 6670 6670 6670 6670 0
216 20250219 153800 769938370 6670 6670 6670 6670 0
217 20250219 153700 769938370 6670 6670 6670 6670 0
218 20250219 153600 769938370 6670 6670 6670 6670 0
219 20250219 153500 769938370 6670 6670 6670 6670 0
220 20250219 153400 769938370 6670 6670 6670 6670 0
221 20250219 153300 769938370 6670 6670 6670 6670 0
222 20250219 153200 769938370 6670 6670 6670 6670 0
223 20250219 153100 769938370 6670 6670 6670 6670 0
224 20250219 153000 769938370 6670 6670 6670 6670 754
225 20250219 152900 764909190 6680 6680 6680 6680 0
226 20250219 152800 764909190 6680 6680 6680 6680 0
227 20250219 152700 764909190 6680 6680 6680 6680 0
228 20250219 152600 764909190 6680 6680 6680 6680 0
229 20250219 152500 764909190 6680 6680 6680 6680 0
230 20250219 152400 764909190 6680 6680 6680 6680 0
231 20250219 152300 764909190 6680 6680 6680 6680 0
232 20250219 152200 764909190 6680 6680 6680 6680 0
233 20250219 152100 764909190 6680 6680 6680 6680 0
234 20250219 152000 764909190 6680 6680 6680 6680 0
235 20250219 151900 764909190 6680 6680 6690 6680 138
236 20250219 151800 763987250 6680 6670 6690 6670 42
237 20250219 151700 763706630 6670 6670 6670 6670 10
238 20250219 151600 763639930 6670 6670 6690 6670 108
239 20250219 151500 762917550 6680 6670 6680 6670 182
240 20250219 151400 761701930 6670 6670 6670 6670 75
241 20250219 151300 761201680 6670 6670 6670 6670 0
242 20250219 151200 761201680 6670 6670 6670 6670 1
243 20250219 151100 761195010 6670 6670 6670 6670 0
244 20250219 151000 761195010 6670 6690 6690 6670 609
245 20250219 150900 757126880 6680 6690 6690 6680 32
246 20250219 150800 756912820 6680 6690 6690 6680 102
247 20250219 150700 756230510 6680 6680 6680 6680 1
248 20250219 150600 756223830 6680 6690 6690 6680 159
249 20250219 150500 755160360 6680 6680 6680 6680 0
250 20250219 150400 755160360 6680 6690 6690 6680 74
251 20250219 150300 754665350 6690 6690 6690 6690 0
252 20250219 150200 754665350 6690 6680 6690 6680 2
253 20250219 150100 754651980 6670 6670 6670 6670 4
254 20250219 150000 754625300 6680 6680 6680 6680 35
255 20250219 145900 754391500 6670 6680 6680 6670 101
256 20250219 145800 753716830 6680 6690 6690 6670 1230
257 20250219 145700 745500560 6690 6680 6690 6680 415
258 20250219 145600 742728350 6680 6680 6680 6680 0
259 20250219 145500 742728350 6680 6680 6680 6680 45
260 20250219 145400 742427750 6680 6680 6680 6680 325
261 20250219 145300 740256750 6680 6680 6680 6680 75
262 20250219 145200 739755750 6680 6680 6680 6680 1000
263 20250219 145100 733075750 6680 6680 6680 6680 122
264 20250219 145000 732260790 6680 6680 6680 6680 0
265 20250219 144900 732260790 6680 6680 6680 6680 36
266 20250219 144800 732020310 6670 6670 6670 6670 2
267 20250219 144700 732006970 6680 6680 6680 6680 36
268 20250219 144600 731766490 6680 6680 6680 6680 0
269 20250219 144500 731766490 6680 6680 6680 6680 1036
270 20250219 144400 724846010 6670 6670 6670 6670 2
271 20250219 144300 724832670 6680 6680 6680 6680 36
272 20250219 144200 724592190 6670 6670 6670 6670 5
273 20250219 144100 724558840 6680 6680 6680 6680 39
274 20250219 144000 724298320 6670 6670 6670 6670 2
275 20250219 143900 724284980 6680 6670 6680 6670 38
276 20250219 143800 724031160 6680 6680 6680 6670 84
277 20250219 143700 723470120 6680 6680 6680 6680 100
278 20250219 143600 722802120 6670 6680 6680 6670 38
279 20250219 143500 722548300 6670 6670 6670 6670 0
280 20250219 143400 722548300 6670 6670 6670 6670 106
281 20250219 143300 721841280 6670 6670 6670 6670 232
282 20250219 143200 720293840 6660 6660 6660 6660 0
283 20250219 143100 720293840 6660 6660 6660 6660 27
284 20250219 143000 720114020 6670 6670 6670 6670 487
285 20250219 142900 716865730 6670 6670 6670 6670 400
286 20250219 142800 714197730 6670 6670 6670 6670 100
287 20250219 142700 713530730 6680 6680 6680 6680 0
288 20250219 142600 713530730 6680 6680 6680 6680 86
289 20250219 142500 712956250 6670 6670 6670 6670 400
290 20250219 142400 710288250 6680 6680 6680 6680 36
291 20250219 142300 710047770 6670 6670 6670 6670 2
292 20250219 142200 710034430 6680 6680 6680 6680 36
293 20250219 142100 709793950 6680 6680 6680 6680 2
294 20250219 142000 709780590 6670 6670 6670 6670 905
295 20250219 141900 703744240 6670 6670 6670 6670 0
296 20250219 141800 703744240 6670 6670 6670 6670 0
297 20250219 141700 703744240 6670 6670 6670 6670 36
298 20250219 141600 703504120 6670 6670 6670 6670 0
299 20250219 141500 703504120 6670 6670 6670 6670 136
300 20250219 141400 702597000 6670 6670 6670 6670 78
301 20250219 141300 702076740 6680 6680 6680 6680 37
302 20250219 141200 701829580 6670 6670 6670 6670 0
303 20250219 141100 701829580 6670 6670 6670 6670 494
304 20250219 141000 698534600 6670 6670 6670 6670 0
305 20250219 140900 698534600 6670 6660 6670 6660 136
306 20250219 140800 697628480 6670 6670 6670 6670 37
307 20250219 140700 697381690 6680 6670 6680 6670 13
308 20250219 140600 697294880 6670 6660 6670 6660 162
309 20250219 140500 696214520 6670 6670 6670 6670 36
310 20250219 140400 695974400 6660 6660 6660 6660 7
311 20250219 140300 695927780 6670 6660 6670 6660 102
312 20250219 140200 695247600 6660 6670 6670 6660 520
313 20250219 140100 691779400 6670 6670 6670 6670 281
314 20250219 140000 689905130 6670 6670 6670 6670 36
315 20250219 135900 689665010 6660 6660 6660 6660 2
316 20250219 135800 689651690 6670 6670 6670 6670 37
317 20250219 135700 689404900 6660 6670 6670 6660 13
318 20250219 135600 689318220 6670 6670 6670 6670 36
319 20250219 135500 689078100 6660 6670 6670 6660 6
320 20250219 135400 689038100 6670 6670 6670 6670 36
321 20250219 135300 688797980 6660 6660 6660 6660 2
322 20250219 135200 688784660 6670 6670 6670 6670 36
323 20250219 135100 688544540 6670 6670 6670 6670 0
324 20250219 135000 688544540 6670 6670 6670 6670 36
325 20250219 134900 688304420 6660 6660 6660 6660 0
326 20250219 134800 688304420 6660 6660 6660 6660 0
327 20250219 134700 688304420 6660 6660 6660 6660 0
328 20250219 134600 688304420 6660 6660 6660 6660 9
329 20250219 134500 688244480 6670 6670 6670 6670 81
330 20250219 134400 687704210 6670 6670 6670 6670 0
331 20250219 134300 687704210 6670 6670 6670 6670 0
332 20250219 134200 687704210 6670 6670 6670 6670 136
333 20250219 134100 686797090 6670 6660 6670 6660 108
334 20250219 134000 686077790 6660 6660 6660 6660 12
335 20250219 133900 685997870 6660 6660 6660 6660 202
336 20250219 133800 684652550 6670 6670 6670 6670 2
337 20250219 133700 684639210 6670 6670 6670 6670 7
338 20250219 133600 684592520 6660 6660 6660 6660 0
339 20250219 133500 684592520 6660 6660 6660 6660 106
340 20250219 133400 683886560 6670 6670 6670 6670 0
341 20250219 133300 683886560 6670 6670 6670 6670 0
342 20250219 133200 683886560 6670 6670 6670 6660 233
343 20250219 133100 682334710 6660 6660 6660 6660 1
344 20250219 133000 682328050 6660 6670 6670 6660 5
345 20250219 132900 682294710 6660 6660 6660 6660 546
346 20250219 132800 678658350 6650 6660 6660 6650 62
347 20250219 132700 678246040 6660 6660 6660 6660 3
348 20250219 132600 678226060 6660 6660 6660 6660 0
349 20250219 132500 678226060 6660 6660 6660 6660 2
350 20250219 132400 678212740 6650 6650 6650 6650 10
351 20250219 132300 678146240 6660 6660 6660 6660 1
352 20250219 132200 678139580 6650 6650 6650 6650 0
353 20250219 132100 678139580 6650 6650 6650 6650 90
354 20250219 132000 677541080 6660 6660 6660 6660 17
355 20250219 131900 677427860 6660 6660 6660 6660 0
356 20250219 131800 677427860 6660 6660 6660 6660 20
357 20250219 131700 677294660 6650 6650 6650 6650 0
358 20250219 131600 677294660 6650 6650 6650 6650 0
359 20250219 131500 677294660 6650 6650 6650 6650 0
360 20250219 131400 677294660 6650 6650 6650 6650 0
361 20250219 131300 677294660 6650 6660 6660 6650 4000
362 20250219 131200 650692890 6660 6660 6660 6660 0
363 20250219 131100 650692890 6660 6660 6660 6660 22
364 20250219 131000 650546370 6670 6670 6670 6670 101
365 20250219 130900 649872700 6670 6670 6670 6670 2
366 20250219 130800 649859360 6670 6670 6670 6670 1
367 20250219 130700 649852690 6660 6660 6660 6660 39
368 20250219 130600 649592950 6660 6660 6660 6660 6
369 20250219 130500 649552990 6660 6660 6660 6660 0
370 20250219 130400 649552990 6660 6660 6660 6660 200
371 20250219 130300 648220990 6660 6660 6660 6660 0
372 20250219 130200 648220990 6660 6660 6660 6660 38
373 20250219 130100 647967910 6650 6650 6650 6650 309
374 20250219 130000 645913060 6650 6650 6650 6650 0
375 20250219 125900 645913060 6650 6660 6660 6650 1331
376 20250219 125800 637061600 6660 6660 6660 6660 1230
377 20250219 125700 628869800 6660 6660 6660 6660 122
378 20250219 125600 628057280 6660 6660 6660 6660 384
379 20250219 125500 625499840 6660 6660 6660 6660 101
380 20250219 125400 624827180 6660 6660 6660 6660 14
381 20250219 125300 624733940 6660 6660 6670 6660 9
382 20250219 125200 624673940 6660 6660 6660 6660 42
383 20250219 125100 624394220 6660 6660 6660 6660 175
384 20250219 125000 623228720 6660 6660 6660 6660 10
385 20250219 124900 623162120 6660 6660 6660 6660 39
386 20250219 124800 622902380 6660 6660 6660 6660 149
387 20250219 124700 621910040 6660 6660 6660 6660 0
388 20250219 124600 621910040 6660 6660 6660 6660 0
389 20250219 124500 621910040 6660 6660 6660 6660 1
390 20250219 124400 621903380 6660 6660 6660 6660 336
391 20250219 124300 619665620 6660 6660 6660 6660 109
392 20250219 124200 618939680 6670 6670 6670 6670 0
393 20250219 124100 618939680 6670 6670 6670 6670 0
394 20250219 124000 618939680 6670 6670 6670 6670 3
395 20250219 123900 618919670 6680 6690 6690 6680 1948
396 20250219 123800 605906970 6680 6680 6680 6680 109
397 20250219 123700 605178850 6680 6680 6680 6680 0
398 20250219 123600 605178850 6680 6690 6690 6680 326
399 20250219 123500 602997920 6690 6680 6690 6680 1670
400 20250219 123400 591842270 6670 6670 6670 6670 6
401 20250219 123300 591802250 6670 6670 6670 6670 14
402 20250219 123200 591708870 6670 6680 6680 6670 101
403 20250219 123100 591034700 6670 6670 6670 6670 0
404 20250219 123000 591034700 6670 6670 6670 6670 1
405 20250219 122900 591028030 6670 6670 6670 6670 0
406 20250219 122800 591028030 6670 6670 6670 6670 0
407 20250219 122700 591028030 6670 6670 6670 6670 0
408 20250219 122600 591028030 6670 6670 6670 6670 0
409 20250219 122500 591028030 6670 6670 6670 6670 0
410 20250219 122400 591028030 6670 6670 6670 6670 10
411 20250219 122300 590961330 6660 6660 6660 6660 0
412 20250219 122200 590961330 6660 6660 6660 6660 0
413 20250219 122100 590961330 6660 6660 6660 6660 0
414 20250219 122000 590961330 6660 6670 6670 6660 282
415 20250219 121900 589082230 6670 6670 6670 6670 0
416 20250219 121800 589082230 6670 6670 6670 6670 0
417 20250219 121700 589082230 6670 6670 6670 6670 0
418 20250219 121600 589082230 6670 6670 6670 6670 0
419 20250219 121500 589082230 6670 6670 6670 6670 0
420 20250219 121400 589082230 6670 6670 6670 6670 0
421 20250219 121300 589082230 6670 6670 6670 6670 0
422 20250219 121200 589082230 6670 6670 6670 6670 148
423 20250219 121100 588095070 6670 6670 6670 6670 341
424 20250219 121000 585820600 6670 6670 6670 6670 3399
425 20250219 120900 563149270 6680 6680 6680 6680 144
426 20250219 120800 562187350 6680 6680 6680 6680 59
427 20250219 120700 561793230 6680 6680 6680 6680 1
428 20250219 120600 561786550 6680 6680 6680 6680 0
429 20250219 120500 561786550 6680 6680 6680 6680 1
430 20250219 120400 561779870 6680 6680 6680 6680 0
431 20250219 120300 561779870 6680 6680 6680 6680 0
432 20250219 120200 561779870 6680 6680 6680 6680 58
433 20250219 120100 561392430 6690 6690 6690 6690 1
434 20250219 120000 561385740 6680 6680 6680 6680 50
435 20250219 115900 561051740 6690 6690 6690 6690 55
436 20250219 115800 560683790 6690 6690 6690 6690 72
437 20250219 115700 560202110 6680 6680 6680 6680 0
438 20250219 115600 560202110 6680 6680 6680 6680 0
439 20250219 115500 560202110 6680 6680 6680 6680 3
440 20250219 115400 560182070 6690 6690 6690 6690 0
441 20250219 115300 560182070 6690 6690 6690 6690 0
442 20250219 115200 560182070 6690 6690 6690 6690 0
443 20250219 115100 560182070 6690 6690 6690 6690 10
444 20250219 115000 560115170 6670 6680 6680 6670 70
445 20250219 114900 559647770 6690 6690 6690 6690 300
446 20250219 114800 557640770 6690 6690 6690 6690 0
447 20250219 114700 557640770 6690 6690 6690 6690 2
448 20250219 114600 557627390 6670 6680 6680 6670 51
449 20250219 114500 557286820 6680 6680 6680 6680 143
450 20250219 114400 556331580 6670 6680 6680 6670 835
451 20250219 114300 550754180 6690 6690 6690 6690 0
452 20250219 114200 550754180 6690 6690 6690 6690 0
453 20250219 114100 550754180 6690 6690 6690 6690 0
454 20250219 114000 550754180 6690 6690 6690 6690 0
455 20250219 113900 550754180 6690 6690 6690 6690 9
456 20250219 113800 550693970 6680 6680 6680 6680 0
457 20250219 113700 550693970 6680 6680 6680 6680 0
458 20250219 113600 550693970 6680 6680 6680 6680 990
459 20250219 113500 544080770 6680 6680 6680 6680 0
460 20250219 113400 544080770 6680 6680 6680 6680 0
461 20250219 113300 544080770 6680 6680 6680 6680 0
462 20250219 113200 544080770 6680 6680 6680 6680 1
463 20250219 113100 544074090 6680 6670 6680 6670 2
464 20250219 113000 544060740 6670 6670 6670 6670 0
465 20250219 112900 544060740 6670 6670 6670 6670 0
466 20250219 112800 544060740 6670 6670 6670 6670 0
467 20250219 112700 544060740 6670 6670 6670 6670 0
468 20250219 112600 544060740 6670 6670 6670 6670 0
469 20250219 112500 544060740 6670 6670 6670 6670 92
470 20250219 112400 543447100 6670 6670 6670 6670 10
471 20250219 112300 543380400 6660 6660 6660 6660 75
472 20250219 112200 542880900 6660 6660 6660 6660 0
473 20250219 112100 542880900 6660 6660 6660 6660 60
474 20250219 112000 542481300 6660 6660 6660 6660 0
475 20250219 111900 542481300 6660 6660 6660 6660 0
476 20250219 111800 542481300 6660 6660 6660 6660 0
477 20250219 111700 542481300 6660 6660 6660 6660 0
478 20250219 111600 542481300 6660 6670 6670 6660 62
479 20250219 111500 542067770 6660 6680 6680 6660 698
480 20250219 111400 537419050 6660 6660 6660 6660 10
481 20250219 111300 537352450 6660 6660 6660 6660 0
482 20250219 111200 537352450 6660 6660 6660 6660 98
483 20250219 111100 536699770 6660 6660 6660 6660 0
484 20250219 111000 536699770 6660 6660 6660 6660 0
485 20250219 110900 536699770 6660 6660 6660 6660 0
486 20250219 110800 536699770 6660 6660 6660 6660 0
487 20250219 110700 536699770 6660 6670 6670 6660 4506
488 20250219 110600 506684750 6670 6670 6670 6670 0
489 20250219 110500 506684750 6670 6670 6670 6670 1
490 20250219 110400 506678080 6680 6680 6680 6680 93
491 20250219 110300 506056840 6670 6670 6670 6670 3
492 20250219 110200 506036830 6680 6680 6680 6680 662
493 20250219 110100 501614670 6680 6680 6680 6680 11
494 20250219 110000 501541190 6670 6670 6670 6670 0
495 20250219 105900 501541190 6670 6670 6670 6670 0
496 20250219 105800 501541190 6670 6670 6670 6670 20
497 20250219 105700 501407790 6670 6670 6670 6670 0
498 20250219 105600 501407790 6670 6660 6670 6660 938
499 20250219 105500 495159830 6660 6660 6670 6660 11
500 20250219 105400 495086520 6670 6670 6670 6670 772
501 20250219 105300 489937280 6670 6660 6670 6660 178
502 20250219 105200 488750240 6670 6670 6670 6660 29
503 20250219 105100 488556820 6650 6650 6650 6650 0
504 20250219 105000 488556820 6650 6650 6650 6650 0
505 20250219 104900 488556820 6650 6660 6660 6650 512
506 20250219 104800 485148900 6660 6660 6660 6660 1
507 20250219 104700 485142240 6660 6660 6660 6660 49
508 20250219 104600 484815900 6660 6660 6660 6660 0
509 20250219 104500 484815900 6660 6660 6660 6660 1
510 20250219 104400 484809240 6650 6650 6650 6650 0
511 20250219 104300 484809240 6650 6650 6650 6650 3
512 20250219 104200 484789290 6660 6660 6660 6660 0
513 20250219 104100 484789290 6660 6660 6660 6660 0
514 20250219 104000 484789290 6660 6660 6660 6660 30
515 20250219 103900 484589490 6660 6660 6660 6660 12
516 20250219 103800 484509570 6660 6660 6660 6660 95
517 20250219 103700 483876870 6660 6660 6660 6660 4524
518 20250219 103600 453747030 6650 6660 6660 6640 4430
519 20250219 103500 424287440 6650 6650 6650 6650 0
520 20250219 103400 424287440 6650 6660 6660 6650 27
521 20250219 103300 424107840 6660 6660 6660 6660 0
522 20250219 103200 424107840 6660 6660 6660 6660 0
523 20250219 103100 424107840 6660 6660 6660 6660 7
524 20250219 103000 424061220 6660 6660 6660 6660 21
525 20250219 102900 423921360 6660 6660 6660 6660 21
526 20250219 102800 423781500 6660 6660 6660 6660 272
527 20250219 102700 421969980 6650 6650 6650 6650 423
528 20250219 102600 419157030 6650 6640 6650 6640 419
529 20250219 102500 416373280 6640 6640 6640 6640 10
530 20250219 102400 416306880 6640 6640 6640 6640 51
531 20250219 102300 415968240 6630 6630 6630 6630 7
532 20250219 102200 415921830 6630 6640 6640 6630 1392
533 20250219 102100 406690820 6650 6650 6650 6650 241
534 20250219 102000 405088170 6650 6650 6650 6650 100
535 20250219 101900 404423170 6630 6630 6630 6630 0
536 20250219 101800 404423170 6630 6640 6640 6630 110
537 20250219 101700 403693520 6640 6640 6640 6640 0
538 20250219 101600 403693520 6640 6640 6640 6640 0
539 20250219 101500 403693520 6640 6640 6640 6630 5752
540 20250219 101400 365536020 6640 6640 6640 6640 0
541 20250219 101300 365536020 6640 6640 6640 6640 0
542 20250219 101200 365536020 6640 6640 6640 6640 0
543 20250219 101100 365536020 6640 6650 6650 6640 850
544 20250219 101000 359888670 6660 6660 6660 6660 0
545 20250219 100900 359888670 6660 6660 6660 6660 0
546 20250219 100800 359888670 6660 6660 6660 6660 1
547 20250219 100700 359882010 6660 6660 6660 6660 12
548 20250219 100600 359802090 6660 6660 6660 6660 103
549 20250219 100500 359116110 6660 6650 6660 6650 74
550 20250219 100400 358623990 6660 6660 6660 6660 743
551 20250219 100300 353675610 6650 6650 6650 6650 109
552 20250219 100200 352950760 6650 6650 6650 6650 4
553 20250219 100100 352924160 6650 6650 6650 6650 1
554 20250219 100000 352917510 6650 6650 6650 6650 154
555 20250219 095900 351893410 6650 6660 6660 6640 5256
556 20250219 095800 316898730 6660 6670 6670 6660 9485
557 20250219 095700 253726130 6670 6670 6670 6670 60
558 20250219 095600 253325930 6680 6680 6680 6680 0
559 20250219 095500 253325930 6680 6680 6680 6680 0
560 20250219 095400 253325930 6680 6680 6680 6680 0
561 20250219 095300 253325930 6680 6680 6680 6680 1
562 20250219 095200 253319250 6670 6660 6670 6660 159
563 20250219 095100 252258810 6670 6670 6670 6670 140
564 20250219 095000 251325010 6660 6660 6660 6660 9
565 20250219 094900 251265070 6660 6660 6660 6660 0
566 20250219 094800 251265070 6660 6660 6660 6660 453
567 20250219 094700 248248090 6660 6660 6660 6660 446
568 20250219 094600 245277730 6640 6670 6670 6640 576
569 20250219 094500 241451410 6670 6650 6670 6640 2785
570 20250219 094400 222923530 6650 6660 6660 6650 23
571 20250219 094300 222770380 6660 6660 6660 6660 5
572 20250219 094200 222737080 6640 6650 6650 6640 200
573 20250219 094100 221408860 6640 6640 6640 6640 0
574 20250219 094000 221408860 6640 6640 6640 6640 0
575 20250219 093900 221408860 6640 6660 6660 6640 1467
576 20250219 093800 211657260 6660 6660 6660 6660 2
577 20250219 093700 211643940 6660 6660 6660 6660 1
578 20250219 093600 211637280 6660 6660 6660 6640 34
579 20250219 093500 211411440 6640 6660 6670 6640 901
580 20250219 093400 205423440 6670 6670 6680 6660 42
581 20250219 093300 205143290 6670 6660 6680 6660 1706
582 20250219 093200 193759640 6660 6660 6660 6630 3383
583 20250219 093100 171297840 6660 6660 6660 6640 1941
584 20250219 093000 158404390 6690 6680 6690 6670 4
585 20250219 092900 158377660 6670 6670 6670 6670 8
586 20250219 092800 158324300 6670 6670 6670 6670 193
587 20250219 092700 157036990 6660 6660 6670 6660 33
588 20250219 092600 156816910 6660 6660 6660 6660 1000
589 20250219 092500 150156910 6660 6660 6660 6640 1292
590 20250219 092400 141559400 6670 6670 6670 6660 22
591 20250219 092300 141412670 6650 6680 6690 6650 1312
592 20250219 092200 132670720 6680 6680 6680 6680 1
593 20250219 092100 132664040 6660 6680 6680 6660 1452
594 20250219 092000 122990740 6690 6680 6690 6680 1000
595 20250219 091900 116302250 6660 6660 6660 6660 0
596 20250219 091800 116302250 6660 6660 6660 6660 47
597 20250219 091700 115989230 6680 6670 6680 6650 262
598 20250219 091600 114244190 6660 6650 6660 6650 305
599 20250219 091500 112214390 6650 6650 6650 6650 0
600 20250219 091400 112214390 6650 6650 6650 6650 31
601 20250219 091300 112008240 6640 6640 6640 6640 24
602 20250219 091200 111848880 6640 6660 6660 6640 1053
603 20250219 091100 104836210 6670 6630 6670 6630 2648
604 20250219 091000 87243880 6620 6680 6680 6620 9530
605 20250219 090900 23875540 6680 6690 6690 6680 778
606 20250219 090800 18670860 6690 6690 6690 6690 7
607 20250219 090700 18624030 6690 6690 6690 6690 0
608 20250219 090600 18624030 6690 6690 6690 6690 9
609 20250219 090500 18563820 6680 6700 6720 6680 465
610 20250219 090400 15453060 6690 6700 6730 6680 1631
611 20250219 090300 4488990 6690 6690 6690 6690 13
612 20250219 090200 4402020 6690 6690 6690 6690 0
613 20250219 090100 4402020 6690 6690 6690 6690 3
614 20250219 090000 4381950 6690 6690 6690 6690 655

1
025860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,143360,49678843,953344000,330364305950,0.29
20250214,143467,49678843,939708850,325396421650,0.29
20250213,143688,49678843,939719520,324899633220,0.29
20250212,143688,49678843,923913840,319434960490,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 143360 49678843 953344000 330364305950 0.29
3 20250214 143467 49678843 939708850 325396421650 0.29
4 20250213 143688 49678843 939719520 324899633220 0.29
5 20250212 143688 49678843 923913840 319434960490 0.29