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

617
031330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,743244575,2785,2785,2785,2785,4090
20250219,191400,743244575,2785,2785,2785,2785,0
20250219,191300,743244575,2785,2785,2785,2785,0
20250219,191200,743244575,2785,2785,2785,2785,0
20250219,191100,743244575,2785,2785,2785,2785,0
20250219,191000,743244575,2785,2785,2785,2785,0
20250219,190900,743244575,2785,2785,2785,2785,0
20250219,190800,743244575,2785,2785,2785,2785,0
20250219,190700,743244575,2785,2785,2785,2785,0
20250219,190600,743244575,2785,2785,2785,2785,0
20250219,190500,743244575,2785,2785,2785,2785,0
20250219,190400,743244575,2785,2785,2785,2785,0
20250219,190300,743244575,2785,2785,2785,2785,0
20250219,190200,743244575,2785,2785,2785,2785,0
20250219,190100,743244575,2785,2785,2785,2785,0
20250219,190000,743244575,2785,2785,2785,2785,0
20250219,185900,743244575,2785,2785,2785,2785,0
20250219,185800,743244575,2785,2785,2785,2785,0
20250219,185700,743244575,2785,2785,2785,2785,0
20250219,185600,743244575,2785,2785,2785,2785,0
20250219,185500,743244575,2785,2785,2785,2785,0
20250219,185400,743244575,2785,2785,2785,2785,0
20250219,185300,743244575,2785,2785,2785,2785,0
20250219,185200,743244575,2785,2785,2785,2785,0
20250219,185100,743244575,2785,2785,2785,2785,0
20250219,185000,743244575,2785,2785,2785,2785,0
20250219,184900,743244575,2785,2785,2785,2785,0
20250219,184800,743244575,2785,2785,2785,2785,0
20250219,184700,743244575,2785,2785,2785,2785,0
20250219,184600,743244575,2785,2785,2785,2785,0
20250219,184500,743244575,2785,2785,2785,2785,4090
20250219,184400,743244575,2785,2785,2785,2785,0
20250219,184300,743244575,2785,2785,2785,2785,0
20250219,184200,743244575,2785,2785,2785,2785,0
20250219,184100,743244575,2785,2785,2785,2785,0
20250219,184000,743244575,2785,2785,2785,2785,0
20250219,183900,743244575,2785,2785,2785,2785,0
20250219,183800,743244575,2785,2785,2785,2785,0
20250219,183700,743244575,2785,2785,2785,2785,0
20250219,183600,743244575,2785,2785,2785,2785,0
20250219,183500,743244575,2785,2785,2785,2785,0
20250219,183400,743244575,2785,2785,2785,2785,0
20250219,183300,743244575,2785,2785,2785,2785,0
20250219,183200,743244575,2785,2785,2785,2785,0
20250219,183100,743244575,2785,2785,2785,2785,0
20250219,183000,743244575,2785,2785,2785,2785,0
20250219,182900,743244575,2785,2785,2785,2785,0
20250219,182800,743244575,2785,2785,2785,2785,0
20250219,182700,743244575,2785,2785,2785,2785,0
20250219,182600,743244575,2785,2785,2785,2785,0
20250219,182500,743244575,2785,2785,2785,2785,0
20250219,182400,743244575,2785,2785,2785,2785,0
20250219,182300,743244575,2785,2785,2785,2785,0
20250219,182200,743244575,2785,2785,2785,2785,0
20250219,182100,743244575,2785,2785,2785,2785,0
20250219,182000,743244575,2785,2785,2785,2785,0
20250219,181900,743244575,2785,2785,2785,2785,0
20250219,181800,743244575,2785,2785,2785,2785,0
20250219,181700,743244575,2785,2785,2785,2785,0
20250219,181600,743244575,2785,2785,2785,2785,0
20250219,181500,743244575,2785,2785,2785,2785,4090
20250219,181400,743244575,2785,2785,2785,2785,0
20250219,181300,743244575,2785,2785,2785,2785,0
20250219,181200,743244575,2785,2785,2785,2785,0
20250219,181100,743244575,2785,2785,2785,2785,0
20250219,181000,743244575,2785,2785,2785,2785,0
20250219,180900,743244575,2785,2785,2785,2785,0
20250219,180800,743244575,2785,2785,2785,2785,0
20250219,180700,743244575,2785,2785,2785,2785,0
20250219,180600,743244575,2785,2785,2785,2785,0
20250219,180500,743244575,2785,2785,2785,2785,0
20250219,180400,743244575,2785,2785,2785,2785,0
20250219,180300,743244575,2785,2785,2785,2785,0
20250219,180200,743244575,2785,2785,2785,2785,0
20250219,180100,743244575,2785,2785,2785,2785,0
20250219,180000,743244575,2785,2785,2785,2785,0
20250219,175900,743244575,2785,2785,2785,2785,0
20250219,175800,743244575,2785,2785,2785,2785,0
20250219,175700,743244575,2785,2785,2785,2785,0
20250219,175600,743244575,2785,2785,2785,2785,0
20250219,175500,743244575,2785,2785,2785,2785,0
20250219,175400,743244575,2785,2785,2785,2785,0
20250219,175300,743244575,2785,2785,2785,2785,0
20250219,175200,743244575,2785,2785,2785,2785,0
20250219,175100,743244575,2785,2785,2785,2785,0
20250219,175000,743244575,2785,2785,2785,2785,0
20250219,174900,743244575,2785,2785,2785,2785,0
20250219,174800,743244575,2785,2785,2785,2785,0
20250219,174700,743244575,2785,2785,2785,2785,0
20250219,174600,743244575,2785,2785,2785,2785,0
20250219,174500,743244575,2785,2785,2785,2785,4090
20250219,174400,743244575,2785,2785,2785,2785,0
20250219,174300,743244575,2785,2785,2785,2785,0
20250219,174200,743244575,2785,2785,2785,2785,0
20250219,174100,743244575,2785,2785,2785,2785,0
20250219,174000,743244575,2785,2785,2785,2785,0
20250219,173900,743244575,2785,2785,2785,2785,0
20250219,173800,743244575,2785,2785,2785,2785,0
20250219,173700,743244575,2785,2785,2785,2785,0
20250219,173600,743244575,2785,2785,2785,2785,0
20250219,173500,743244575,2785,2785,2785,2785,0
20250219,173400,743244575,2785,2785,2785,2785,0
20250219,173300,743244575,2785,2785,2785,2785,0
20250219,173200,743244575,2785,2785,2785,2785,0
20250219,173100,743244575,2785,2785,2785,2785,0
20250219,173000,743244575,2785,2785,2785,2785,0
20250219,172900,743244575,2785,2785,2785,2785,0
20250219,172800,743244575,2785,2785,2785,2785,0
20250219,172700,743244575,2785,2785,2785,2785,0
20250219,172600,743244575,2785,2785,2785,2785,0
20250219,172500,743244575,2785,2785,2785,2785,0
20250219,172400,743244575,2785,2785,2785,2785,0
20250219,172300,743244575,2785,2785,2785,2785,0
20250219,172200,743244575,2785,2785,2785,2785,0
20250219,172100,743244575,2785,2785,2785,2785,0
20250219,172000,743244575,2785,2785,2785,2785,0
20250219,171900,743244575,2785,2785,2785,2785,0
20250219,171800,743244575,2785,2785,2785,2785,0
20250219,171700,743244575,2785,2785,2785,2785,0
20250219,171600,743244575,2785,2785,2785,2785,0
20250219,171500,743244575,2785,2785,2785,2785,4090
20250219,171400,743244575,2785,2785,2785,2785,0
20250219,171300,743244575,2785,2785,2785,2785,0
20250219,171200,743244575,2785,2785,2785,2785,0
20250219,171100,743244575,2785,2785,2785,2785,0
20250219,171000,743244575,2785,2785,2785,2785,0
20250219,170900,743244575,2785,2785,2785,2785,0
20250219,170800,743244575,2785,2785,2785,2785,0
20250219,170700,743244575,2785,2785,2785,2785,0
20250219,170600,743244575,2785,2785,2785,2785,0
20250219,170500,743244575,2785,2785,2785,2785,0
20250219,170400,743244575,2785,2785,2785,2785,0
20250219,170300,743244575,2785,2785,2785,2785,0
20250219,170200,743244575,2785,2785,2785,2785,0
20250219,170100,743244575,2785,2785,2785,2785,0
20250219,170000,743244575,2785,2785,2785,2785,0
20250219,165900,743244575,2785,2785,2785,2785,0
20250219,165800,743244575,2785,2785,2785,2785,0
20250219,165700,743244575,2785,2785,2785,2785,0
20250219,165600,743244575,2785,2785,2785,2785,0
20250219,165500,743244575,2785,2785,2785,2785,0
20250219,165400,743244575,2785,2785,2785,2785,0
20250219,165300,743244575,2785,2785,2785,2785,0
20250219,165200,743244575,2785,2785,2785,2785,0
20250219,165100,743244575,2785,2785,2785,2785,0
20250219,165000,743244575,2785,2785,2785,2785,0
20250219,164900,743244575,2785,2785,2785,2785,0
20250219,164800,743244575,2785,2785,2785,2785,0
20250219,164700,743244575,2785,2785,2785,2785,0
20250219,164600,743244575,2785,2785,2785,2785,0
20250219,164500,743244575,2785,2785,2785,2785,4090
20250219,164400,743244575,2785,2785,2785,2785,0
20250219,164300,743244575,2785,2785,2785,2785,0
20250219,164200,743244575,2785,2785,2785,2785,0
20250219,164100,743244575,2785,2785,2785,2785,0
20250219,164000,743244575,2785,2785,2785,2785,0
20250219,163900,743244575,2785,2785,2785,2785,0
20250219,163800,743244575,2785,2785,2785,2785,0
20250219,163700,743244575,2785,2785,2785,2785,0
20250219,163600,743244575,2785,2785,2785,2785,0
20250219,163500,743244575,2785,2785,2785,2785,0
20250219,163400,743244575,2785,2785,2785,2785,0
20250219,163300,743244575,2785,2785,2785,2785,0
20250219,163200,743244575,2785,2785,2785,2785,0
20250219,163100,743244575,2785,2785,2785,2785,0
20250219,163000,743244575,2785,2785,2785,2785,0
20250219,162900,743244575,2785,2785,2785,2785,0
20250219,162800,743244575,2785,2785,2785,2785,0
20250219,162700,743244575,2785,2785,2785,2785,0
20250219,162600,743244575,2785,2785,2785,2785,0
20250219,162500,743244575,2785,2785,2785,2785,0
20250219,162400,743244575,2785,2785,2785,2785,0
20250219,162300,743244575,2785,2785,2785,2785,0
20250219,162200,743244575,2785,2785,2785,2785,0
20250219,162100,743244575,2785,2785,2785,2785,0
20250219,162000,743244575,2785,2785,2785,2785,0
20250219,161900,743244575,2785,2785,2785,2785,0
20250219,161800,743244575,2785,2785,2785,2785,0
20250219,161700,743244575,2785,2785,2785,2785,0
20250219,161600,743244575,2785,2785,2785,2785,0
20250219,161500,743244575,2785,2785,2785,2785,4090
20250219,161400,743244575,2785,2785,2785,2785,0
20250219,161300,743244575,2785,2785,2785,2785,0
20250219,161200,743244575,2785,2785,2785,2785,0
20250219,161100,743244575,2785,2785,2785,2785,0
20250219,161000,743244575,2785,2785,2785,2785,0
20250219,160900,743244575,2785,2785,2785,2785,0
20250219,160800,743244575,2785,2785,2785,2785,0
20250219,160700,743244575,2785,2785,2785,2785,0
20250219,160600,743244575,2785,2785,2785,2785,0
20250219,160500,743244575,2785,2785,2785,2785,0
20250219,160400,743244575,2785,2785,2785,2785,0
20250219,160300,743244575,2785,2785,2785,2785,0
20250219,160200,743244575,2785,2785,2785,2785,0
20250219,160100,743244575,2785,2785,2785,2785,0
20250219,160000,743244575,2785,2785,2785,2785,0
20250219,155900,743244575,2785,2785,2785,2785,0
20250219,155800,743244575,2785,2785,2785,2785,0
20250219,155700,743244575,2785,2785,2785,2785,0
20250219,155600,743244575,2785,2785,2785,2785,0
20250219,155500,743244575,2785,2785,2785,2785,0
20250219,155400,743244575,2785,2785,2785,2785,0
20250219,155300,743244575,2785,2785,2785,2785,0
20250219,155200,743244575,2785,2785,2785,2785,0
20250219,155100,743244575,2785,2785,2785,2785,0
20250219,155000,743244575,2785,2785,2785,2785,0
20250219,154900,743244575,2785,2785,2785,2785,0
20250219,154800,743244575,2785,2785,2785,2785,0
20250219,154700,743244575,2785,2785,2785,2785,0
20250219,154600,743244575,2785,2785,2785,2785,0
20250219,154500,743244575,2785,2785,2785,2785,4090
20250219,154400,743244575,2785,2785,2785,2785,0
20250219,154300,743244575,2785,2785,2785,2785,0
20250219,154200,743244575,2785,2785,2785,2785,0
20250219,154100,743244575,2785,2785,2785,2785,0
20250219,154000,743244575,2785,2785,2785,2785,0
20250219,153900,743244575,2785,2785,2785,2785,0
20250219,153800,743244575,2785,2785,2785,2785,0
20250219,153700,743244575,2785,2785,2785,2785,0
20250219,153600,743244575,2785,2785,2785,2785,0
20250219,153500,743244575,2785,2785,2785,2785,0
20250219,153400,743244575,2785,2785,2785,2785,0
20250219,153300,743244575,2785,2785,2785,2785,0
20250219,153200,743244575,2785,2785,2785,2785,0
20250219,153100,743244575,2785,2785,2785,2785,0
20250219,153000,743244575,2785,2785,2785,2785,4090
20250219,152900,731853925,2785,2785,2785,2785,0
20250219,152800,731853925,2785,2785,2785,2785,0
20250219,152700,731853925,2785,2785,2785,2785,0
20250219,152600,731853925,2785,2785,2785,2785,0
20250219,152500,731853925,2785,2785,2785,2785,0
20250219,152400,731853925,2785,2785,2785,2785,0
20250219,152300,731853925,2785,2785,2785,2785,0
20250219,152200,731853925,2785,2785,2785,2785,0
20250219,152100,731853925,2785,2785,2785,2785,0
20250219,152000,731853925,2785,2785,2785,2785,0
20250219,151900,731853925,2785,2780,2785,2780,730
20250219,151800,729824465,2780,2785,2785,2780,425
20250219,151700,728642955,2780,2785,2785,2780,1458
20250219,151600,724584155,2785,2785,2785,2785,360
20250219,151500,723581555,2785,2785,2785,2780,1062
20250219,151400,720624185,2780,2780,2785,2780,2813
20250219,151300,712803970,2780,2770,2780,2770,60
20250219,151200,712637760,2780,2770,2780,2770,7
20250219,151100,712618340,2770,2770,2770,2770,54
20250219,151000,712468760,2785,2770,2785,2770,63
20250219,150900,712294205,2785,2785,2785,2785,0
20250219,150800,712294205,2785,2780,2785,2770,5069
20250219,150700,698218270,2780,2780,2785,2780,1953
20250219,150600,692788900,2780,2780,2785,2780,255
20250219,150500,692079995,2780,2785,2785,2780,2279
20250219,150400,685744370,2780,2780,2780,2780,63
20250219,150300,685569230,2785,2780,2785,2780,250
20250219,150200,684873480,2785,2780,2785,2780,54
20250219,150100,684723110,2780,2780,2780,2780,2
20250219,150000,684717550,2780,2780,2780,2780,0
20250219,145900,684717550,2780,2785,2785,2780,12
20250219,145800,684684180,2785,2785,2785,2785,1
20250219,145700,684681395,2780,2780,2780,2780,0
20250219,145600,684681395,2780,2780,2780,2780,0
20250219,145500,684681395,2780,2785,2785,2780,1208
20250219,145400,681317415,2785,2785,2785,2785,210
20250219,145300,680732565,2785,2780,2785,2780,2903
20250219,145200,672662220,2780,2780,2780,2780,350
20250219,145100,671689220,2780,2780,2780,2780,1
20250219,145000,671686440,2780,2780,2780,2780,1053
20250219,144900,668759100,2780,2780,2780,2780,19
20250219,144800,668706280,2775,2775,2775,2775,54
20250219,144700,668556430,2775,2775,2775,2775,650
20250219,144600,666752680,2780,2780,2780,2780,50
20250219,144500,666613680,2780,2780,2780,2780,1970
20250219,144400,661137080,2775,2780,2780,2775,553
20250219,144300,659600005,2780,2780,2780,2780,201
20250219,144200,659041225,2775,2775,2775,2775,0
20250219,144100,659041225,2775,2775,2775,2775,56
20250219,144000,658885825,2775,2775,2775,2775,0
20250219,143900,658885825,2775,2775,2775,2775,10
20250219,143800,658858075,2775,2775,2775,2775,41
20250219,143700,658744300,2775,2775,2775,2775,1
20250219,143600,658741525,2780,2780,2780,2780,1
20250219,143500,658738745,2775,2775,2780,2775,166
20250219,143400,658277850,2780,2780,2780,2780,0
20250219,143300,658277850,2780,2780,2780,2780,0
20250219,143200,658277850,2780,2780,2780,2780,528
20250219,143100,656810010,2780,2780,2780,2780,0
20250219,143000,656810010,2780,2780,2780,2780,0
20250219,142900,656810010,2780,2780,2780,2780,1
20250219,142800,656807230,2785,2785,2785,2785,15
20250219,142700,656765455,2785,2785,2785,2785,0
20250219,142600,656765455,2785,2780,2785,2780,424
20250219,142500,655586730,2780,2780,2780,2780,2613
20250219,142400,648322590,2780,2780,2780,2780,2
20250219,142300,648317030,2775,2775,2775,2775,30
20250219,142200,648233780,2780,2780,2780,2780,1000
20250219,142100,645453780,2780,2780,2780,2780,0
20250219,142000,645453780,2780,2775,2780,2770,1002
20250219,141900,642673230,2775,2770,2775,2770,1300
20250219,141800,639071735,2770,2770,2770,2770,1
20250219,141700,639068965,2765,2770,2770,2765,4161
20250219,141600,627562775,2770,2770,2770,2770,100
20250219,141500,627285775,2770,2770,2770,2770,105
20250219,141400,626994925,2770,2770,2770,2765,2292
20250219,141300,620646345,2770,2770,2770,2770,0
20250219,141200,620646345,2770,2775,2775,2770,69
20250219,141100,620455120,2775,2770,2775,2770,2
20250219,141000,620449575,2770,2770,2770,2770,2055
20250219,140900,614757225,2775,2775,2775,2775,0
20250219,140800,614757225,2775,2775,2775,2775,0
20250219,140700,614757225,2775,2775,2775,2775,200
20250219,140600,614202225,2775,2775,2775,2775,0
20250219,140500,614202225,2775,2775,2775,2775,0
20250219,140400,614202225,2775,2775,2775,2775,9
20250219,140300,614177250,2775,2775,2775,2775,50
20250219,140200,614038500,2775,2775,2775,2775,1
20250219,140100,614035725,2770,2770,2770,2770,0
20250219,140000,614035725,2770,2770,2770,2770,1138
20250219,135900,610883465,2770,2770,2770,2770,0
20250219,135800,610883465,2770,2770,2770,2770,0
20250219,135700,610883465,2770,2765,2770,2765,111
20250219,135600,610576300,2770,2770,2770,2770,500
20250219,135500,609191300,2770,2770,2770,2770,10
20250219,135400,609163600,2770,2770,2770,2770,1
20250219,135300,609160830,2770,2765,2770,2765,2060
20250219,135200,603464925,2770,2770,2770,2770,0
20250219,135100,603464925,2770,2770,2770,2770,462
20250219,135000,602185185,2770,2775,2775,2770,2791
20250219,134900,594452480,2775,2775,2775,2775,0
20250219,134800,594452480,2775,2775,2775,2775,0
20250219,134700,594452480,2775,2775,2775,2775,1164
20250219,134600,591222380,2775,2775,2775,2775,0
20250219,134500,591222380,2775,2775,2775,2775,0
20250219,134400,591222380,2775,2775,2775,2775,3
20250219,134300,591214055,2775,2775,2775,2775,110
20250219,134200,590908805,2775,2775,2775,2775,30
20250219,134100,590825555,2775,2775,2775,2775,5
20250219,134000,590811680,2765,2765,2765,2765,190
20250219,133900,590286330,2775,2770,2775,2770,2
20250219,133800,590280785,2775,2775,2775,2775,5007
20250219,133700,576386360,2775,2775,2775,2775,3
20250219,133600,576378035,2765,2765,2765,2765,63
20250219,133500,576203840,2775,2775,2775,2775,1
20250219,133400,576201065,2775,2775,2775,2775,0
20250219,133300,576201065,2775,2775,2775,2775,0
20250219,133200,576201065,2775,2775,2775,2775,0
20250219,133100,576201065,2775,2770,2775,2770,358
20250219,133000,575208630,2775,2775,2775,2775,17
20250219,132900,575161455,2775,2770,2775,2770,723
20250219,132800,573158730,2770,2770,2770,2770,1
20250219,132700,573155960,2770,2770,2770,2770,50
20250219,132600,573017460,2770,2770,2770,2770,1330
20250219,132500,569333360,2770,2770,2770,2770,10
20250219,132400,569305660,2770,2770,2770,2770,574
20250219,132300,567715680,2770,2770,2770,2770,400
20250219,132200,566607680,2770,2770,2770,2770,1130
20250219,132100,563477580,2770,2765,2770,2765,751
20250219,132000,561398555,2765,2765,2765,2765,3011
20250219,131900,553073140,2770,2770,2770,2770,728
20250219,131800,551056580,2770,2780,2780,2770,15517
20250219,131700,508053025,2775,2775,2775,2775,57
20250219,131600,507894850,2780,2780,2780,2780,0
20250219,131500,507894850,2780,2780,2780,2780,1
20250219,131400,507892070,2780,2775,2780,2775,58
20250219,131300,507731095,2780,2780,2780,2780,464
20250219,131200,506441175,2780,2780,2780,2780,15
20250219,131100,506399475,2780,2780,2780,2780,0
20250219,131000,506399475,2780,2785,2785,2780,60
20250219,130900,506232670,2780,2780,2780,2780,0
20250219,130800,506232670,2780,2780,2780,2780,100
20250219,130700,505954670,2780,2780,2780,2780,58
20250219,130600,505793430,2785,2785,2785,2785,0
20250219,130500,505793430,2785,2780,2785,2780,375
20250219,130400,504750925,2780,2785,2785,2780,250
20250219,130300,504055870,2780,2780,2780,2780,2193
20250219,130200,497959330,2785,2785,2785,2785,0
20250219,130100,497959330,2785,2785,2785,2785,0
20250219,130000,497959330,2785,2785,2785,2785,31
20250219,125900,497872995,2780,2780,2780,2780,52
20250219,125800,497728435,2785,2785,2785,2785,1
20250219,125700,497725650,2780,2780,2780,2780,0
20250219,125600,497725650,2780,2780,2780,2780,89
20250219,125500,497478230,2785,2785,2785,2785,0
20250219,125400,497478230,2785,2785,2785,2785,52
20250219,125300,497333410,2785,2785,2785,2785,30
20250219,125200,497249860,2780,2780,2780,2780,57
20250219,125100,497091400,2780,2780,2780,2780,79
20250219,125000,496871780,2780,2780,2785,2780,2916
20250219,124900,488765205,2780,2780,2780,2780,0
20250219,124800,488765205,2780,2780,2780,2780,239
20250219,124700,488100785,2785,2785,2785,2785,90
20250219,124600,487850135,2785,2785,2785,2780,244
20250219,124500,487171645,2785,2785,2785,2785,956
20250219,124400,484509185,2785,2780,2785,2780,53
20250219,124300,484361840,2785,2785,2785,2785,0
20250219,124200,484361840,2785,2785,2785,2785,221
20250219,124100,483746355,2790,2790,2790,2790,0
20250219,124000,483746355,2790,2790,2790,2790,0
20250219,123900,483746355,2790,2790,2790,2780,5063
20250219,123800,469668775,2785,2785,2785,2785,1
20250219,123700,469665990,2790,2790,2790,2790,0
20250219,123600,469665990,2790,2790,2790,2790,0
20250219,123500,469665990,2790,2785,2790,2785,60
20250219,123400,469498880,2790,2790,2790,2790,2
20250219,123300,469493300,2790,2790,2790,2790,1
20250219,123200,469490510,2790,2790,2790,2790,100
20250219,123100,469211510,2790,2785,2790,2785,264
20250219,123000,468476010,2790,2790,2790,2790,111
20250219,122900,468166320,2790,2790,2790,2790,101
20250219,122800,467884530,2790,2785,2790,2785,2
20250219,122700,467878955,2790,2790,2790,2790,1
20250219,122600,467876165,2790,2785,2790,2785,102
20250219,122500,467591595,2790,2785,2790,2785,786
20250219,122400,465402580,2790,2790,2790,2790,1
20250219,122300,465399790,2785,2785,2785,2785,0
20250219,122200,465399790,2785,2785,2785,2785,408
20250219,122100,464263510,2785,2785,2785,2785,62
20250219,122000,464090840,2790,2790,2790,2790,19
20250219,121900,464037830,2785,2790,2790,2785,41
20250219,121800,463923495,2790,2785,2790,2785,62
20250219,121700,463750815,2790,2785,2790,2785,300
20250219,121600,462914065,2790,2785,2790,2785,1241
20250219,121500,459456980,2790,2790,2790,2790,70
20250219,121400,459261680,2785,2785,2785,2785,60
20250219,121300,459094580,2790,2790,2790,2790,500
20250219,121200,457699580,2785,2785,2785,2785,0
20250219,121100,457699580,2785,2785,2785,2785,0
20250219,121000,457699580,2785,2785,2785,2785,0
20250219,120900,457699580,2785,2785,2785,2785,100
20250219,120800,457421080,2785,2785,2785,2785,0
20250219,120700,457421080,2785,2785,2785,2785,0
20250219,120600,457421080,2785,2785,2785,2785,108
20250219,120500,457120300,2790,2790,2790,2790,0
20250219,120400,457120300,2790,2790,2790,2790,0
20250219,120300,457120300,2790,2790,2790,2790,1
20250219,120200,457117510,2790,2790,2790,2790,145
20250219,120100,456712960,2790,2790,2790,2790,0
20250219,120000,456712960,2790,2785,2790,2785,2061
20250219,115900,450963075,2790,2790,2790,2790,10
20250219,115800,450935175,2790,2790,2790,2790,3
20250219,115700,450926805,2790,2790,2790,2790,0
20250219,115600,450926805,2790,2785,2790,2785,60
20250219,115500,450759700,2785,2790,2790,2785,315
20250219,115400,449880925,2790,2790,2790,2790,95
20250219,115300,449615875,2790,2790,2790,2790,2000
20250219,115200,444035875,2785,2785,2785,2785,61
20250219,115100,443865990,2790,2790,2790,2790,1
20250219,115000,443863200,2785,2785,2785,2785,0
20250219,114900,443863200,2785,2785,2785,2785,55
20250219,114800,443710025,2785,2785,2785,2785,0
20250219,114700,443710025,2785,2785,2785,2785,0
20250219,114600,443710025,2785,2785,2785,2785,52
20250219,114500,443565205,2790,2790,2790,2790,85
20250219,114400,443328055,2790,2790,2790,2790,0
20250219,114300,443328055,2790,2790,2790,2790,0
20250219,114200,443328055,2790,2790,2790,2790,108
20250219,114100,443026735,2785,2790,2790,2785,80
20250219,114000,442803785,2790,2790,2790,2790,20
20250219,113900,442747985,2790,2790,2790,2790,10
20250219,113800,442720085,2790,2790,2790,2790,11
20250219,113700,442689395,2790,2790,2790,2790,26
20250219,113600,442616855,2785,2785,2785,2785,4
20250219,113500,442605715,2785,2790,2790,2785,52
20250219,113400,442460885,2790,2785,2790,2785,202
20250219,113300,441898310,2785,2785,2785,2785,100
20250219,113200,441619810,2785,2785,2785,2785,1
20250219,113100,441617025,2785,2785,2785,2785,0
20250219,113000,441617025,2785,2785,2785,2785,0
20250219,112900,441617025,2785,2785,2785,2785,0
20250219,112800,441617025,2785,2785,2785,2785,10
20250219,112700,441589175,2780,2780,2780,2780,2
20250219,112600,441583615,2780,2780,2780,2780,100
20250219,112500,441305615,2785,2785,2785,2785,1
20250219,112400,441302830,2780,2780,2780,2780,3
20250219,112300,441294490,2780,2780,2780,2780,1000
20250219,112200,438514490,2780,2785,2785,2780,1888
20250219,112100,433260850,2785,2780,2785,2775,431
20250219,112000,432063605,2780,2780,2780,2780,762
20250219,111900,429945245,2785,2785,2785,2780,713
20250219,111800,427963070,2790,2790,2790,2790,0
20250219,111700,427963070,2790,2790,2790,2790,0
20250219,111600,427963070,2790,2790,2790,2790,1
20250219,111500,427960280,2790,2790,2790,2790,0
20250219,111400,427960280,2790,2790,2790,2790,1
20250219,111300,427957490,2785,2785,2785,2785,600
20250219,111200,426286490,2785,2785,2785,2785,0
20250219,111100,426286490,2785,2785,2785,2785,26
20250219,111000,426214080,2790,2780,2790,2780,2
20250219,110900,426208510,2790,2790,2790,2790,1
20250219,110800,426205720,2780,2790,2790,2780,1002
20250219,110700,423416005,2785,2790,2790,2785,284
20250219,110600,422624810,2785,2785,2785,2785,0
20250219,110500,422624810,2785,2785,2785,2785,1
20250219,110400,422622025,2790,2780,2790,2780,440
20250219,110300,421396625,2790,2790,2790,2790,0
20250219,110200,421396625,2790,2790,2790,2790,1
20250219,110100,421393835,2785,2785,2785,2785,652
20250219,110000,419578015,2785,2785,2785,2785,0
20250219,105900,419578015,2785,2785,2785,2785,0
20250219,105800,419578015,2785,2775,2785,2775,1001
20250219,105700,416800230,2775,2785,2790,2775,21221
20250219,105600,357803045,2785,2790,2790,2785,2898
20250219,105500,349732045,2785,2785,2785,2785,105
20250219,105400,349439620,2785,2785,2785,2785,0
20250219,105300,349439620,2785,2785,2785,2785,0
20250219,105200,349439620,2785,2785,2785,2785,200
20250219,105100,348882620,2785,2785,2785,2785,9
20250219,105000,348857555,2790,2790,2790,2790,1
20250219,104900,348854765,2785,2785,2785,2785,40
20250219,104800,348743365,2790,2790,2790,2790,300
20250219,104700,347906365,2790,2790,2790,2790,63
20250219,104600,347730595,2790,2790,2790,2790,701
20250219,104500,345774805,2785,2785,2785,2785,23
20250219,104400,345710750,2785,2785,2785,2785,1
20250219,104300,345707965,2790,2790,2790,2790,215
20250219,104200,345108115,2790,2790,2790,2790,0
20250219,104100,345108115,2790,2790,2790,2790,100
20250219,104000,344829115,2790,2785,2790,2785,234
20250219,103900,344177420,2790,2785,2790,2785,2
20250219,103800,344171845,2790,2785,2790,2785,1574
20250219,103700,339783255,2785,2785,2785,2785,607
20250219,103600,338092760,2780,2785,2785,2780,2739
20250219,103500,330464945,2785,2785,2785,2785,5478
20250219,103400,315208715,2780,2780,2780,2780,23
20250219,103300,315144775,2785,2785,2785,2785,7
20250219,103200,315125280,2785,2785,2785,2785,5
20250219,103100,315111355,2780,2785,2785,2780,1198
20250219,103000,311779915,2785,2785,2785,2785,6
20250219,102900,311763205,2785,2780,2785,2780,91
20250219,102800,311510170,2780,2780,2785,2780,1759
20250219,102700,306620140,2780,2775,2780,2775,2
20250219,102600,306614585,2775,2775,2775,2775,279
20250219,102500,305840360,2775,2775,2775,2775,200
20250219,102400,305285360,2775,2775,2775,2775,3800
20250219,102300,294740360,2775,2780,2780,2775,317
20250219,102200,293859370,2775,2780,2780,2775,3800
20250219,102100,283298130,2785,2785,2785,2785,0
20250219,102000,283298130,2785,2785,2785,2785,2
20250219,101900,283292560,2780,2780,2780,2780,3
20250219,101800,283284220,2780,2785,2785,2780,397
20250219,101700,282180535,2785,2785,2785,2785,54
20250219,101600,282030145,2780,2780,2780,2780,1500
20250219,101500,277860145,2780,2785,2785,2780,4500
20250219,101400,265333300,2785,2785,2785,2785,0
20250219,101300,265333300,2785,2785,2785,2785,58
20250219,101200,265171770,2790,2785,2790,2785,2
20250219,101100,265166195,2790,2790,2790,2790,0
20250219,101000,265166195,2790,2785,2790,2785,66
20250219,100900,264982345,2790,2790,2790,2790,0
20250219,100800,264982345,2790,2790,2790,2790,6
20250219,100700,264965605,2790,2785,2790,2785,62
20250219,100600,264792905,2785,2790,2790,2785,361
20250219,100500,263785960,2790,2795,2795,2790,1038
20250219,100400,260889875,2785,2795,2795,2785,1053
20250219,100300,257952240,2795,2795,2795,2795,2
20250219,100200,257946650,2790,2790,2790,2790,50
20250219,100100,257807150,2790,2790,2795,2790,86
20250219,100000,257567125,2790,2790,2795,2790,2299
20250219,095900,251142415,2790,2790,2790,2785,183
20250219,095800,250631850,2790,2790,2790,2790,0
20250219,095700,250631850,2790,2790,2795,2790,3166
20250219,095600,241797805,2795,2795,2795,2795,200
20250219,095500,241238805,2790,2790,2790,2790,6573
20250219,095400,222900135,2790,2790,2790,2790,34
20250219,095300,222805275,2790,2785,2790,2785,400
20250219,095200,221689775,2785,2785,2785,2785,1
20250219,095100,221686990,2785,2785,2785,2785,3025
20250219,095000,213262365,2790,2790,2790,2790,10
20250219,094900,213234465,2790,2785,2790,2785,2004
20250219,094800,207653320,2785,2785,2785,2785,650
20250219,094700,205843070,2785,2790,2790,2785,126
20250219,094600,205492030,2790,2790,2790,2785,208
20250219,094500,204911715,2790,2790,2790,2785,1212
20250219,094400,201535235,2790,2790,2790,2785,1275
20250219,094300,197982985,2790,2785,2790,2785,1442
20250219,094200,193967005,2780,2780,2780,2780,82
20250219,094100,193739045,2785,2785,2790,2780,6888
20250219,094000,174575160,2785,2785,2785,2785,4000
20250219,093900,163435160,2790,2785,2790,2780,5169
20250219,093800,149046675,2790,2790,2790,2790,1211
20250219,093700,145667985,2790,2790,2790,2790,717
20250219,093600,143667555,2790,2790,2790,2790,341
20250219,093500,142716165,2790,2790,2790,2790,421
20250219,093400,141541575,2790,2790,2790,2790,2769
20250219,093300,133816065,2790,2790,2790,2790,2572
20250219,093200,126640185,2790,2790,2790,2790,2001
20250219,093100,121057395,2790,2790,2790,2790,833
20250219,093000,118733325,2790,2790,2790,2790,18
20250219,092900,118683105,2790,2790,2790,2790,514
20250219,092800,117249045,2790,2790,2795,2790,4620
20250219,092700,104359235,2785,2795,2795,2785,167
20250219,092600,103893000,2795,2790,2795,2790,207
20250219,092500,103315435,2790,2795,2795,2790,744
20250219,092400,101239660,2795,2795,2795,2795,3
20250219,092300,101231275,2795,2795,2795,2795,327
20250219,092200,100317310,2795,2795,2795,2795,52
20250219,092100,100171970,2795,2790,2795,2790,793
20250219,092000,97956445,2795,2795,2795,2790,551
20250219,091900,96416650,2790,2790,2790,2790,1582
20250219,091800,92002870,2795,2790,2795,2790,101
20250219,091700,91721075,2790,2790,2790,2790,6552
20250219,091600,73440995,2785,2780,2785,2780,1228
20250219,091500,70021020,2785,2780,2785,2780,376
20250219,091400,68975730,2780,2780,2780,2780,1668
20250219,091300,64338690,2790,2790,2790,2780,1577
20250219,091200,59947410,2790,2790,2790,2790,15
20250219,091100,59905560,2780,2780,2785,2780,1676
20250219,091000,55240920,2780,2785,2785,2780,1390
20250219,090900,51371400,2785,2775,2785,2775,7339
20250219,090800,30958485,2775,2780,2780,2775,950
20250219,090700,28322220,2775,2770,2775,2770,3518
20250219,090600,18575155,2770,2780,2780,2770,1638
20250219,090500,14036870,2780,2780,2780,2770,418
20250219,090400,12875870,2770,2770,2770,2770,1500
20250219,090300,8720870,2780,2770,2780,2770,851
20250219,090200,6363590,2775,2770,2775,2770,1766
20250219,090100,1465570,2770,2770,2770,2770,1
20250219,090000,1462800,2760,2760,2760,2760,530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 743244575 2785 2785 2785 2785 4090
3 20250219 191400 743244575 2785 2785 2785 2785 0
4 20250219 191300 743244575 2785 2785 2785 2785 0
5 20250219 191200 743244575 2785 2785 2785 2785 0
6 20250219 191100 743244575 2785 2785 2785 2785 0
7 20250219 191000 743244575 2785 2785 2785 2785 0
8 20250219 190900 743244575 2785 2785 2785 2785 0
9 20250219 190800 743244575 2785 2785 2785 2785 0
10 20250219 190700 743244575 2785 2785 2785 2785 0
11 20250219 190600 743244575 2785 2785 2785 2785 0
12 20250219 190500 743244575 2785 2785 2785 2785 0
13 20250219 190400 743244575 2785 2785 2785 2785 0
14 20250219 190300 743244575 2785 2785 2785 2785 0
15 20250219 190200 743244575 2785 2785 2785 2785 0
16 20250219 190100 743244575 2785 2785 2785 2785 0
17 20250219 190000 743244575 2785 2785 2785 2785 0
18 20250219 185900 743244575 2785 2785 2785 2785 0
19 20250219 185800 743244575 2785 2785 2785 2785 0
20 20250219 185700 743244575 2785 2785 2785 2785 0
21 20250219 185600 743244575 2785 2785 2785 2785 0
22 20250219 185500 743244575 2785 2785 2785 2785 0
23 20250219 185400 743244575 2785 2785 2785 2785 0
24 20250219 185300 743244575 2785 2785 2785 2785 0
25 20250219 185200 743244575 2785 2785 2785 2785 0
26 20250219 185100 743244575 2785 2785 2785 2785 0
27 20250219 185000 743244575 2785 2785 2785 2785 0
28 20250219 184900 743244575 2785 2785 2785 2785 0
29 20250219 184800 743244575 2785 2785 2785 2785 0
30 20250219 184700 743244575 2785 2785 2785 2785 0
31 20250219 184600 743244575 2785 2785 2785 2785 0
32 20250219 184500 743244575 2785 2785 2785 2785 4090
33 20250219 184400 743244575 2785 2785 2785 2785 0
34 20250219 184300 743244575 2785 2785 2785 2785 0
35 20250219 184200 743244575 2785 2785 2785 2785 0
36 20250219 184100 743244575 2785 2785 2785 2785 0
37 20250219 184000 743244575 2785 2785 2785 2785 0
38 20250219 183900 743244575 2785 2785 2785 2785 0
39 20250219 183800 743244575 2785 2785 2785 2785 0
40 20250219 183700 743244575 2785 2785 2785 2785 0
41 20250219 183600 743244575 2785 2785 2785 2785 0
42 20250219 183500 743244575 2785 2785 2785 2785 0
43 20250219 183400 743244575 2785 2785 2785 2785 0
44 20250219 183300 743244575 2785 2785 2785 2785 0
45 20250219 183200 743244575 2785 2785 2785 2785 0
46 20250219 183100 743244575 2785 2785 2785 2785 0
47 20250219 183000 743244575 2785 2785 2785 2785 0
48 20250219 182900 743244575 2785 2785 2785 2785 0
49 20250219 182800 743244575 2785 2785 2785 2785 0
50 20250219 182700 743244575 2785 2785 2785 2785 0
51 20250219 182600 743244575 2785 2785 2785 2785 0
52 20250219 182500 743244575 2785 2785 2785 2785 0
53 20250219 182400 743244575 2785 2785 2785 2785 0
54 20250219 182300 743244575 2785 2785 2785 2785 0
55 20250219 182200 743244575 2785 2785 2785 2785 0
56 20250219 182100 743244575 2785 2785 2785 2785 0
57 20250219 182000 743244575 2785 2785 2785 2785 0
58 20250219 181900 743244575 2785 2785 2785 2785 0
59 20250219 181800 743244575 2785 2785 2785 2785 0
60 20250219 181700 743244575 2785 2785 2785 2785 0
61 20250219 181600 743244575 2785 2785 2785 2785 0
62 20250219 181500 743244575 2785 2785 2785 2785 4090
63 20250219 181400 743244575 2785 2785 2785 2785 0
64 20250219 181300 743244575 2785 2785 2785 2785 0
65 20250219 181200 743244575 2785 2785 2785 2785 0
66 20250219 181100 743244575 2785 2785 2785 2785 0
67 20250219 181000 743244575 2785 2785 2785 2785 0
68 20250219 180900 743244575 2785 2785 2785 2785 0
69 20250219 180800 743244575 2785 2785 2785 2785 0
70 20250219 180700 743244575 2785 2785 2785 2785 0
71 20250219 180600 743244575 2785 2785 2785 2785 0
72 20250219 180500 743244575 2785 2785 2785 2785 0
73 20250219 180400 743244575 2785 2785 2785 2785 0
74 20250219 180300 743244575 2785 2785 2785 2785 0
75 20250219 180200 743244575 2785 2785 2785 2785 0
76 20250219 180100 743244575 2785 2785 2785 2785 0
77 20250219 180000 743244575 2785 2785 2785 2785 0
78 20250219 175900 743244575 2785 2785 2785 2785 0
79 20250219 175800 743244575 2785 2785 2785 2785 0
80 20250219 175700 743244575 2785 2785 2785 2785 0
81 20250219 175600 743244575 2785 2785 2785 2785 0
82 20250219 175500 743244575 2785 2785 2785 2785 0
83 20250219 175400 743244575 2785 2785 2785 2785 0
84 20250219 175300 743244575 2785 2785 2785 2785 0
85 20250219 175200 743244575 2785 2785 2785 2785 0
86 20250219 175100 743244575 2785 2785 2785 2785 0
87 20250219 175000 743244575 2785 2785 2785 2785 0
88 20250219 174900 743244575 2785 2785 2785 2785 0
89 20250219 174800 743244575 2785 2785 2785 2785 0
90 20250219 174700 743244575 2785 2785 2785 2785 0
91 20250219 174600 743244575 2785 2785 2785 2785 0
92 20250219 174500 743244575 2785 2785 2785 2785 4090
93 20250219 174400 743244575 2785 2785 2785 2785 0
94 20250219 174300 743244575 2785 2785 2785 2785 0
95 20250219 174200 743244575 2785 2785 2785 2785 0
96 20250219 174100 743244575 2785 2785 2785 2785 0
97 20250219 174000 743244575 2785 2785 2785 2785 0
98 20250219 173900 743244575 2785 2785 2785 2785 0
99 20250219 173800 743244575 2785 2785 2785 2785 0
100 20250219 173700 743244575 2785 2785 2785 2785 0
101 20250219 173600 743244575 2785 2785 2785 2785 0
102 20250219 173500 743244575 2785 2785 2785 2785 0
103 20250219 173400 743244575 2785 2785 2785 2785 0
104 20250219 173300 743244575 2785 2785 2785 2785 0
105 20250219 173200 743244575 2785 2785 2785 2785 0
106 20250219 173100 743244575 2785 2785 2785 2785 0
107 20250219 173000 743244575 2785 2785 2785 2785 0
108 20250219 172900 743244575 2785 2785 2785 2785 0
109 20250219 172800 743244575 2785 2785 2785 2785 0
110 20250219 172700 743244575 2785 2785 2785 2785 0
111 20250219 172600 743244575 2785 2785 2785 2785 0
112 20250219 172500 743244575 2785 2785 2785 2785 0
113 20250219 172400 743244575 2785 2785 2785 2785 0
114 20250219 172300 743244575 2785 2785 2785 2785 0
115 20250219 172200 743244575 2785 2785 2785 2785 0
116 20250219 172100 743244575 2785 2785 2785 2785 0
117 20250219 172000 743244575 2785 2785 2785 2785 0
118 20250219 171900 743244575 2785 2785 2785 2785 0
119 20250219 171800 743244575 2785 2785 2785 2785 0
120 20250219 171700 743244575 2785 2785 2785 2785 0
121 20250219 171600 743244575 2785 2785 2785 2785 0
122 20250219 171500 743244575 2785 2785 2785 2785 4090
123 20250219 171400 743244575 2785 2785 2785 2785 0
124 20250219 171300 743244575 2785 2785 2785 2785 0
125 20250219 171200 743244575 2785 2785 2785 2785 0
126 20250219 171100 743244575 2785 2785 2785 2785 0
127 20250219 171000 743244575 2785 2785 2785 2785 0
128 20250219 170900 743244575 2785 2785 2785 2785 0
129 20250219 170800 743244575 2785 2785 2785 2785 0
130 20250219 170700 743244575 2785 2785 2785 2785 0
131 20250219 170600 743244575 2785 2785 2785 2785 0
132 20250219 170500 743244575 2785 2785 2785 2785 0
133 20250219 170400 743244575 2785 2785 2785 2785 0
134 20250219 170300 743244575 2785 2785 2785 2785 0
135 20250219 170200 743244575 2785 2785 2785 2785 0
136 20250219 170100 743244575 2785 2785 2785 2785 0
137 20250219 170000 743244575 2785 2785 2785 2785 0
138 20250219 165900 743244575 2785 2785 2785 2785 0
139 20250219 165800 743244575 2785 2785 2785 2785 0
140 20250219 165700 743244575 2785 2785 2785 2785 0
141 20250219 165600 743244575 2785 2785 2785 2785 0
142 20250219 165500 743244575 2785 2785 2785 2785 0
143 20250219 165400 743244575 2785 2785 2785 2785 0
144 20250219 165300 743244575 2785 2785 2785 2785 0
145 20250219 165200 743244575 2785 2785 2785 2785 0
146 20250219 165100 743244575 2785 2785 2785 2785 0
147 20250219 165000 743244575 2785 2785 2785 2785 0
148 20250219 164900 743244575 2785 2785 2785 2785 0
149 20250219 164800 743244575 2785 2785 2785 2785 0
150 20250219 164700 743244575 2785 2785 2785 2785 0
151 20250219 164600 743244575 2785 2785 2785 2785 0
152 20250219 164500 743244575 2785 2785 2785 2785 4090
153 20250219 164400 743244575 2785 2785 2785 2785 0
154 20250219 164300 743244575 2785 2785 2785 2785 0
155 20250219 164200 743244575 2785 2785 2785 2785 0
156 20250219 164100 743244575 2785 2785 2785 2785 0
157 20250219 164000 743244575 2785 2785 2785 2785 0
158 20250219 163900 743244575 2785 2785 2785 2785 0
159 20250219 163800 743244575 2785 2785 2785 2785 0
160 20250219 163700 743244575 2785 2785 2785 2785 0
161 20250219 163600 743244575 2785 2785 2785 2785 0
162 20250219 163500 743244575 2785 2785 2785 2785 0
163 20250219 163400 743244575 2785 2785 2785 2785 0
164 20250219 163300 743244575 2785 2785 2785 2785 0
165 20250219 163200 743244575 2785 2785 2785 2785 0
166 20250219 163100 743244575 2785 2785 2785 2785 0
167 20250219 163000 743244575 2785 2785 2785 2785 0
168 20250219 162900 743244575 2785 2785 2785 2785 0
169 20250219 162800 743244575 2785 2785 2785 2785 0
170 20250219 162700 743244575 2785 2785 2785 2785 0
171 20250219 162600 743244575 2785 2785 2785 2785 0
172 20250219 162500 743244575 2785 2785 2785 2785 0
173 20250219 162400 743244575 2785 2785 2785 2785 0
174 20250219 162300 743244575 2785 2785 2785 2785 0
175 20250219 162200 743244575 2785 2785 2785 2785 0
176 20250219 162100 743244575 2785 2785 2785 2785 0
177 20250219 162000 743244575 2785 2785 2785 2785 0
178 20250219 161900 743244575 2785 2785 2785 2785 0
179 20250219 161800 743244575 2785 2785 2785 2785 0
180 20250219 161700 743244575 2785 2785 2785 2785 0
181 20250219 161600 743244575 2785 2785 2785 2785 0
182 20250219 161500 743244575 2785 2785 2785 2785 4090
183 20250219 161400 743244575 2785 2785 2785 2785 0
184 20250219 161300 743244575 2785 2785 2785 2785 0
185 20250219 161200 743244575 2785 2785 2785 2785 0
186 20250219 161100 743244575 2785 2785 2785 2785 0
187 20250219 161000 743244575 2785 2785 2785 2785 0
188 20250219 160900 743244575 2785 2785 2785 2785 0
189 20250219 160800 743244575 2785 2785 2785 2785 0
190 20250219 160700 743244575 2785 2785 2785 2785 0
191 20250219 160600 743244575 2785 2785 2785 2785 0
192 20250219 160500 743244575 2785 2785 2785 2785 0
193 20250219 160400 743244575 2785 2785 2785 2785 0
194 20250219 160300 743244575 2785 2785 2785 2785 0
195 20250219 160200 743244575 2785 2785 2785 2785 0
196 20250219 160100 743244575 2785 2785 2785 2785 0
197 20250219 160000 743244575 2785 2785 2785 2785 0
198 20250219 155900 743244575 2785 2785 2785 2785 0
199 20250219 155800 743244575 2785 2785 2785 2785 0
200 20250219 155700 743244575 2785 2785 2785 2785 0
201 20250219 155600 743244575 2785 2785 2785 2785 0
202 20250219 155500 743244575 2785 2785 2785 2785 0
203 20250219 155400 743244575 2785 2785 2785 2785 0
204 20250219 155300 743244575 2785 2785 2785 2785 0
205 20250219 155200 743244575 2785 2785 2785 2785 0
206 20250219 155100 743244575 2785 2785 2785 2785 0
207 20250219 155000 743244575 2785 2785 2785 2785 0
208 20250219 154900 743244575 2785 2785 2785 2785 0
209 20250219 154800 743244575 2785 2785 2785 2785 0
210 20250219 154700 743244575 2785 2785 2785 2785 0
211 20250219 154600 743244575 2785 2785 2785 2785 0
212 20250219 154500 743244575 2785 2785 2785 2785 4090
213 20250219 154400 743244575 2785 2785 2785 2785 0
214 20250219 154300 743244575 2785 2785 2785 2785 0
215 20250219 154200 743244575 2785 2785 2785 2785 0
216 20250219 154100 743244575 2785 2785 2785 2785 0
217 20250219 154000 743244575 2785 2785 2785 2785 0
218 20250219 153900 743244575 2785 2785 2785 2785 0
219 20250219 153800 743244575 2785 2785 2785 2785 0
220 20250219 153700 743244575 2785 2785 2785 2785 0
221 20250219 153600 743244575 2785 2785 2785 2785 0
222 20250219 153500 743244575 2785 2785 2785 2785 0
223 20250219 153400 743244575 2785 2785 2785 2785 0
224 20250219 153300 743244575 2785 2785 2785 2785 0
225 20250219 153200 743244575 2785 2785 2785 2785 0
226 20250219 153100 743244575 2785 2785 2785 2785 0
227 20250219 153000 743244575 2785 2785 2785 2785 4090
228 20250219 152900 731853925 2785 2785 2785 2785 0
229 20250219 152800 731853925 2785 2785 2785 2785 0
230 20250219 152700 731853925 2785 2785 2785 2785 0
231 20250219 152600 731853925 2785 2785 2785 2785 0
232 20250219 152500 731853925 2785 2785 2785 2785 0
233 20250219 152400 731853925 2785 2785 2785 2785 0
234 20250219 152300 731853925 2785 2785 2785 2785 0
235 20250219 152200 731853925 2785 2785 2785 2785 0
236 20250219 152100 731853925 2785 2785 2785 2785 0
237 20250219 152000 731853925 2785 2785 2785 2785 0
238 20250219 151900 731853925 2785 2780 2785 2780 730
239 20250219 151800 729824465 2780 2785 2785 2780 425
240 20250219 151700 728642955 2780 2785 2785 2780 1458
241 20250219 151600 724584155 2785 2785 2785 2785 360
242 20250219 151500 723581555 2785 2785 2785 2780 1062
243 20250219 151400 720624185 2780 2780 2785 2780 2813
244 20250219 151300 712803970 2780 2770 2780 2770 60
245 20250219 151200 712637760 2780 2770 2780 2770 7
246 20250219 151100 712618340 2770 2770 2770 2770 54
247 20250219 151000 712468760 2785 2770 2785 2770 63
248 20250219 150900 712294205 2785 2785 2785 2785 0
249 20250219 150800 712294205 2785 2780 2785 2770 5069
250 20250219 150700 698218270 2780 2780 2785 2780 1953
251 20250219 150600 692788900 2780 2780 2785 2780 255
252 20250219 150500 692079995 2780 2785 2785 2780 2279
253 20250219 150400 685744370 2780 2780 2780 2780 63
254 20250219 150300 685569230 2785 2780 2785 2780 250
255 20250219 150200 684873480 2785 2780 2785 2780 54
256 20250219 150100 684723110 2780 2780 2780 2780 2
257 20250219 150000 684717550 2780 2780 2780 2780 0
258 20250219 145900 684717550 2780 2785 2785 2780 12
259 20250219 145800 684684180 2785 2785 2785 2785 1
260 20250219 145700 684681395 2780 2780 2780 2780 0
261 20250219 145600 684681395 2780 2780 2780 2780 0
262 20250219 145500 684681395 2780 2785 2785 2780 1208
263 20250219 145400 681317415 2785 2785 2785 2785 210
264 20250219 145300 680732565 2785 2780 2785 2780 2903
265 20250219 145200 672662220 2780 2780 2780 2780 350
266 20250219 145100 671689220 2780 2780 2780 2780 1
267 20250219 145000 671686440 2780 2780 2780 2780 1053
268 20250219 144900 668759100 2780 2780 2780 2780 19
269 20250219 144800 668706280 2775 2775 2775 2775 54
270 20250219 144700 668556430 2775 2775 2775 2775 650
271 20250219 144600 666752680 2780 2780 2780 2780 50
272 20250219 144500 666613680 2780 2780 2780 2780 1970
273 20250219 144400 661137080 2775 2780 2780 2775 553
274 20250219 144300 659600005 2780 2780 2780 2780 201
275 20250219 144200 659041225 2775 2775 2775 2775 0
276 20250219 144100 659041225 2775 2775 2775 2775 56
277 20250219 144000 658885825 2775 2775 2775 2775 0
278 20250219 143900 658885825 2775 2775 2775 2775 10
279 20250219 143800 658858075 2775 2775 2775 2775 41
280 20250219 143700 658744300 2775 2775 2775 2775 1
281 20250219 143600 658741525 2780 2780 2780 2780 1
282 20250219 143500 658738745 2775 2775 2780 2775 166
283 20250219 143400 658277850 2780 2780 2780 2780 0
284 20250219 143300 658277850 2780 2780 2780 2780 0
285 20250219 143200 658277850 2780 2780 2780 2780 528
286 20250219 143100 656810010 2780 2780 2780 2780 0
287 20250219 143000 656810010 2780 2780 2780 2780 0
288 20250219 142900 656810010 2780 2780 2780 2780 1
289 20250219 142800 656807230 2785 2785 2785 2785 15
290 20250219 142700 656765455 2785 2785 2785 2785 0
291 20250219 142600 656765455 2785 2780 2785 2780 424
292 20250219 142500 655586730 2780 2780 2780 2780 2613
293 20250219 142400 648322590 2780 2780 2780 2780 2
294 20250219 142300 648317030 2775 2775 2775 2775 30
295 20250219 142200 648233780 2780 2780 2780 2780 1000
296 20250219 142100 645453780 2780 2780 2780 2780 0
297 20250219 142000 645453780 2780 2775 2780 2770 1002
298 20250219 141900 642673230 2775 2770 2775 2770 1300
299 20250219 141800 639071735 2770 2770 2770 2770 1
300 20250219 141700 639068965 2765 2770 2770 2765 4161
301 20250219 141600 627562775 2770 2770 2770 2770 100
302 20250219 141500 627285775 2770 2770 2770 2770 105
303 20250219 141400 626994925 2770 2770 2770 2765 2292
304 20250219 141300 620646345 2770 2770 2770 2770 0
305 20250219 141200 620646345 2770 2775 2775 2770 69
306 20250219 141100 620455120 2775 2770 2775 2770 2
307 20250219 141000 620449575 2770 2770 2770 2770 2055
308 20250219 140900 614757225 2775 2775 2775 2775 0
309 20250219 140800 614757225 2775 2775 2775 2775 0
310 20250219 140700 614757225 2775 2775 2775 2775 200
311 20250219 140600 614202225 2775 2775 2775 2775 0
312 20250219 140500 614202225 2775 2775 2775 2775 0
313 20250219 140400 614202225 2775 2775 2775 2775 9
314 20250219 140300 614177250 2775 2775 2775 2775 50
315 20250219 140200 614038500 2775 2775 2775 2775 1
316 20250219 140100 614035725 2770 2770 2770 2770 0
317 20250219 140000 614035725 2770 2770 2770 2770 1138
318 20250219 135900 610883465 2770 2770 2770 2770 0
319 20250219 135800 610883465 2770 2770 2770 2770 0
320 20250219 135700 610883465 2770 2765 2770 2765 111
321 20250219 135600 610576300 2770 2770 2770 2770 500
322 20250219 135500 609191300 2770 2770 2770 2770 10
323 20250219 135400 609163600 2770 2770 2770 2770 1
324 20250219 135300 609160830 2770 2765 2770 2765 2060
325 20250219 135200 603464925 2770 2770 2770 2770 0
326 20250219 135100 603464925 2770 2770 2770 2770 462
327 20250219 135000 602185185 2770 2775 2775 2770 2791
328 20250219 134900 594452480 2775 2775 2775 2775 0
329 20250219 134800 594452480 2775 2775 2775 2775 0
330 20250219 134700 594452480 2775 2775 2775 2775 1164
331 20250219 134600 591222380 2775 2775 2775 2775 0
332 20250219 134500 591222380 2775 2775 2775 2775 0
333 20250219 134400 591222380 2775 2775 2775 2775 3
334 20250219 134300 591214055 2775 2775 2775 2775 110
335 20250219 134200 590908805 2775 2775 2775 2775 30
336 20250219 134100 590825555 2775 2775 2775 2775 5
337 20250219 134000 590811680 2765 2765 2765 2765 190
338 20250219 133900 590286330 2775 2770 2775 2770 2
339 20250219 133800 590280785 2775 2775 2775 2775 5007
340 20250219 133700 576386360 2775 2775 2775 2775 3
341 20250219 133600 576378035 2765 2765 2765 2765 63
342 20250219 133500 576203840 2775 2775 2775 2775 1
343 20250219 133400 576201065 2775 2775 2775 2775 0
344 20250219 133300 576201065 2775 2775 2775 2775 0
345 20250219 133200 576201065 2775 2775 2775 2775 0
346 20250219 133100 576201065 2775 2770 2775 2770 358
347 20250219 133000 575208630 2775 2775 2775 2775 17
348 20250219 132900 575161455 2775 2770 2775 2770 723
349 20250219 132800 573158730 2770 2770 2770 2770 1
350 20250219 132700 573155960 2770 2770 2770 2770 50
351 20250219 132600 573017460 2770 2770 2770 2770 1330
352 20250219 132500 569333360 2770 2770 2770 2770 10
353 20250219 132400 569305660 2770 2770 2770 2770 574
354 20250219 132300 567715680 2770 2770 2770 2770 400
355 20250219 132200 566607680 2770 2770 2770 2770 1130
356 20250219 132100 563477580 2770 2765 2770 2765 751
357 20250219 132000 561398555 2765 2765 2765 2765 3011
358 20250219 131900 553073140 2770 2770 2770 2770 728
359 20250219 131800 551056580 2770 2780 2780 2770 15517
360 20250219 131700 508053025 2775 2775 2775 2775 57
361 20250219 131600 507894850 2780 2780 2780 2780 0
362 20250219 131500 507894850 2780 2780 2780 2780 1
363 20250219 131400 507892070 2780 2775 2780 2775 58
364 20250219 131300 507731095 2780 2780 2780 2780 464
365 20250219 131200 506441175 2780 2780 2780 2780 15
366 20250219 131100 506399475 2780 2780 2780 2780 0
367 20250219 131000 506399475 2780 2785 2785 2780 60
368 20250219 130900 506232670 2780 2780 2780 2780 0
369 20250219 130800 506232670 2780 2780 2780 2780 100
370 20250219 130700 505954670 2780 2780 2780 2780 58
371 20250219 130600 505793430 2785 2785 2785 2785 0
372 20250219 130500 505793430 2785 2780 2785 2780 375
373 20250219 130400 504750925 2780 2785 2785 2780 250
374 20250219 130300 504055870 2780 2780 2780 2780 2193
375 20250219 130200 497959330 2785 2785 2785 2785 0
376 20250219 130100 497959330 2785 2785 2785 2785 0
377 20250219 130000 497959330 2785 2785 2785 2785 31
378 20250219 125900 497872995 2780 2780 2780 2780 52
379 20250219 125800 497728435 2785 2785 2785 2785 1
380 20250219 125700 497725650 2780 2780 2780 2780 0
381 20250219 125600 497725650 2780 2780 2780 2780 89
382 20250219 125500 497478230 2785 2785 2785 2785 0
383 20250219 125400 497478230 2785 2785 2785 2785 52
384 20250219 125300 497333410 2785 2785 2785 2785 30
385 20250219 125200 497249860 2780 2780 2780 2780 57
386 20250219 125100 497091400 2780 2780 2780 2780 79
387 20250219 125000 496871780 2780 2780 2785 2780 2916
388 20250219 124900 488765205 2780 2780 2780 2780 0
389 20250219 124800 488765205 2780 2780 2780 2780 239
390 20250219 124700 488100785 2785 2785 2785 2785 90
391 20250219 124600 487850135 2785 2785 2785 2780 244
392 20250219 124500 487171645 2785 2785 2785 2785 956
393 20250219 124400 484509185 2785 2780 2785 2780 53
394 20250219 124300 484361840 2785 2785 2785 2785 0
395 20250219 124200 484361840 2785 2785 2785 2785 221
396 20250219 124100 483746355 2790 2790 2790 2790 0
397 20250219 124000 483746355 2790 2790 2790 2790 0
398 20250219 123900 483746355 2790 2790 2790 2780 5063
399 20250219 123800 469668775 2785 2785 2785 2785 1
400 20250219 123700 469665990 2790 2790 2790 2790 0
401 20250219 123600 469665990 2790 2790 2790 2790 0
402 20250219 123500 469665990 2790 2785 2790 2785 60
403 20250219 123400 469498880 2790 2790 2790 2790 2
404 20250219 123300 469493300 2790 2790 2790 2790 1
405 20250219 123200 469490510 2790 2790 2790 2790 100
406 20250219 123100 469211510 2790 2785 2790 2785 264
407 20250219 123000 468476010 2790 2790 2790 2790 111
408 20250219 122900 468166320 2790 2790 2790 2790 101
409 20250219 122800 467884530 2790 2785 2790 2785 2
410 20250219 122700 467878955 2790 2790 2790 2790 1
411 20250219 122600 467876165 2790 2785 2790 2785 102
412 20250219 122500 467591595 2790 2785 2790 2785 786
413 20250219 122400 465402580 2790 2790 2790 2790 1
414 20250219 122300 465399790 2785 2785 2785 2785 0
415 20250219 122200 465399790 2785 2785 2785 2785 408
416 20250219 122100 464263510 2785 2785 2785 2785 62
417 20250219 122000 464090840 2790 2790 2790 2790 19
418 20250219 121900 464037830 2785 2790 2790 2785 41
419 20250219 121800 463923495 2790 2785 2790 2785 62
420 20250219 121700 463750815 2790 2785 2790 2785 300
421 20250219 121600 462914065 2790 2785 2790 2785 1241
422 20250219 121500 459456980 2790 2790 2790 2790 70
423 20250219 121400 459261680 2785 2785 2785 2785 60
424 20250219 121300 459094580 2790 2790 2790 2790 500
425 20250219 121200 457699580 2785 2785 2785 2785 0
426 20250219 121100 457699580 2785 2785 2785 2785 0
427 20250219 121000 457699580 2785 2785 2785 2785 0
428 20250219 120900 457699580 2785 2785 2785 2785 100
429 20250219 120800 457421080 2785 2785 2785 2785 0
430 20250219 120700 457421080 2785 2785 2785 2785 0
431 20250219 120600 457421080 2785 2785 2785 2785 108
432 20250219 120500 457120300 2790 2790 2790 2790 0
433 20250219 120400 457120300 2790 2790 2790 2790 0
434 20250219 120300 457120300 2790 2790 2790 2790 1
435 20250219 120200 457117510 2790 2790 2790 2790 145
436 20250219 120100 456712960 2790 2790 2790 2790 0
437 20250219 120000 456712960 2790 2785 2790 2785 2061
438 20250219 115900 450963075 2790 2790 2790 2790 10
439 20250219 115800 450935175 2790 2790 2790 2790 3
440 20250219 115700 450926805 2790 2790 2790 2790 0
441 20250219 115600 450926805 2790 2785 2790 2785 60
442 20250219 115500 450759700 2785 2790 2790 2785 315
443 20250219 115400 449880925 2790 2790 2790 2790 95
444 20250219 115300 449615875 2790 2790 2790 2790 2000
445 20250219 115200 444035875 2785 2785 2785 2785 61
446 20250219 115100 443865990 2790 2790 2790 2790 1
447 20250219 115000 443863200 2785 2785 2785 2785 0
448 20250219 114900 443863200 2785 2785 2785 2785 55
449 20250219 114800 443710025 2785 2785 2785 2785 0
450 20250219 114700 443710025 2785 2785 2785 2785 0
451 20250219 114600 443710025 2785 2785 2785 2785 52
452 20250219 114500 443565205 2790 2790 2790 2790 85
453 20250219 114400 443328055 2790 2790 2790 2790 0
454 20250219 114300 443328055 2790 2790 2790 2790 0
455 20250219 114200 443328055 2790 2790 2790 2790 108
456 20250219 114100 443026735 2785 2790 2790 2785 80
457 20250219 114000 442803785 2790 2790 2790 2790 20
458 20250219 113900 442747985 2790 2790 2790 2790 10
459 20250219 113800 442720085 2790 2790 2790 2790 11
460 20250219 113700 442689395 2790 2790 2790 2790 26
461 20250219 113600 442616855 2785 2785 2785 2785 4
462 20250219 113500 442605715 2785 2790 2790 2785 52
463 20250219 113400 442460885 2790 2785 2790 2785 202
464 20250219 113300 441898310 2785 2785 2785 2785 100
465 20250219 113200 441619810 2785 2785 2785 2785 1
466 20250219 113100 441617025 2785 2785 2785 2785 0
467 20250219 113000 441617025 2785 2785 2785 2785 0
468 20250219 112900 441617025 2785 2785 2785 2785 0
469 20250219 112800 441617025 2785 2785 2785 2785 10
470 20250219 112700 441589175 2780 2780 2780 2780 2
471 20250219 112600 441583615 2780 2780 2780 2780 100
472 20250219 112500 441305615 2785 2785 2785 2785 1
473 20250219 112400 441302830 2780 2780 2780 2780 3
474 20250219 112300 441294490 2780 2780 2780 2780 1000
475 20250219 112200 438514490 2780 2785 2785 2780 1888
476 20250219 112100 433260850 2785 2780 2785 2775 431
477 20250219 112000 432063605 2780 2780 2780 2780 762
478 20250219 111900 429945245 2785 2785 2785 2780 713
479 20250219 111800 427963070 2790 2790 2790 2790 0
480 20250219 111700 427963070 2790 2790 2790 2790 0
481 20250219 111600 427963070 2790 2790 2790 2790 1
482 20250219 111500 427960280 2790 2790 2790 2790 0
483 20250219 111400 427960280 2790 2790 2790 2790 1
484 20250219 111300 427957490 2785 2785 2785 2785 600
485 20250219 111200 426286490 2785 2785 2785 2785 0
486 20250219 111100 426286490 2785 2785 2785 2785 26
487 20250219 111000 426214080 2790 2780 2790 2780 2
488 20250219 110900 426208510 2790 2790 2790 2790 1
489 20250219 110800 426205720 2780 2790 2790 2780 1002
490 20250219 110700 423416005 2785 2790 2790 2785 284
491 20250219 110600 422624810 2785 2785 2785 2785 0
492 20250219 110500 422624810 2785 2785 2785 2785 1
493 20250219 110400 422622025 2790 2780 2790 2780 440
494 20250219 110300 421396625 2790 2790 2790 2790 0
495 20250219 110200 421396625 2790 2790 2790 2790 1
496 20250219 110100 421393835 2785 2785 2785 2785 652
497 20250219 110000 419578015 2785 2785 2785 2785 0
498 20250219 105900 419578015 2785 2785 2785 2785 0
499 20250219 105800 419578015 2785 2775 2785 2775 1001
500 20250219 105700 416800230 2775 2785 2790 2775 21221
501 20250219 105600 357803045 2785 2790 2790 2785 2898
502 20250219 105500 349732045 2785 2785 2785 2785 105
503 20250219 105400 349439620 2785 2785 2785 2785 0
504 20250219 105300 349439620 2785 2785 2785 2785 0
505 20250219 105200 349439620 2785 2785 2785 2785 200
506 20250219 105100 348882620 2785 2785 2785 2785 9
507 20250219 105000 348857555 2790 2790 2790 2790 1
508 20250219 104900 348854765 2785 2785 2785 2785 40
509 20250219 104800 348743365 2790 2790 2790 2790 300
510 20250219 104700 347906365 2790 2790 2790 2790 63
511 20250219 104600 347730595 2790 2790 2790 2790 701
512 20250219 104500 345774805 2785 2785 2785 2785 23
513 20250219 104400 345710750 2785 2785 2785 2785 1
514 20250219 104300 345707965 2790 2790 2790 2790 215
515 20250219 104200 345108115 2790 2790 2790 2790 0
516 20250219 104100 345108115 2790 2790 2790 2790 100
517 20250219 104000 344829115 2790 2785 2790 2785 234
518 20250219 103900 344177420 2790 2785 2790 2785 2
519 20250219 103800 344171845 2790 2785 2790 2785 1574
520 20250219 103700 339783255 2785 2785 2785 2785 607
521 20250219 103600 338092760 2780 2785 2785 2780 2739
522 20250219 103500 330464945 2785 2785 2785 2785 5478
523 20250219 103400 315208715 2780 2780 2780 2780 23
524 20250219 103300 315144775 2785 2785 2785 2785 7
525 20250219 103200 315125280 2785 2785 2785 2785 5
526 20250219 103100 315111355 2780 2785 2785 2780 1198
527 20250219 103000 311779915 2785 2785 2785 2785 6
528 20250219 102900 311763205 2785 2780 2785 2780 91
529 20250219 102800 311510170 2780 2780 2785 2780 1759
530 20250219 102700 306620140 2780 2775 2780 2775 2
531 20250219 102600 306614585 2775 2775 2775 2775 279
532 20250219 102500 305840360 2775 2775 2775 2775 200
533 20250219 102400 305285360 2775 2775 2775 2775 3800
534 20250219 102300 294740360 2775 2780 2780 2775 317
535 20250219 102200 293859370 2775 2780 2780 2775 3800
536 20250219 102100 283298130 2785 2785 2785 2785 0
537 20250219 102000 283298130 2785 2785 2785 2785 2
538 20250219 101900 283292560 2780 2780 2780 2780 3
539 20250219 101800 283284220 2780 2785 2785 2780 397
540 20250219 101700 282180535 2785 2785 2785 2785 54
541 20250219 101600 282030145 2780 2780 2780 2780 1500
542 20250219 101500 277860145 2780 2785 2785 2780 4500
543 20250219 101400 265333300 2785 2785 2785 2785 0
544 20250219 101300 265333300 2785 2785 2785 2785 58
545 20250219 101200 265171770 2790 2785 2790 2785 2
546 20250219 101100 265166195 2790 2790 2790 2790 0
547 20250219 101000 265166195 2790 2785 2790 2785 66
548 20250219 100900 264982345 2790 2790 2790 2790 0
549 20250219 100800 264982345 2790 2790 2790 2790 6
550 20250219 100700 264965605 2790 2785 2790 2785 62
551 20250219 100600 264792905 2785 2790 2790 2785 361
552 20250219 100500 263785960 2790 2795 2795 2790 1038
553 20250219 100400 260889875 2785 2795 2795 2785 1053
554 20250219 100300 257952240 2795 2795 2795 2795 2
555 20250219 100200 257946650 2790 2790 2790 2790 50
556 20250219 100100 257807150 2790 2790 2795 2790 86
557 20250219 100000 257567125 2790 2790 2795 2790 2299
558 20250219 095900 251142415 2790 2790 2790 2785 183
559 20250219 095800 250631850 2790 2790 2790 2790 0
560 20250219 095700 250631850 2790 2790 2795 2790 3166
561 20250219 095600 241797805 2795 2795 2795 2795 200
562 20250219 095500 241238805 2790 2790 2790 2790 6573
563 20250219 095400 222900135 2790 2790 2790 2790 34
564 20250219 095300 222805275 2790 2785 2790 2785 400
565 20250219 095200 221689775 2785 2785 2785 2785 1
566 20250219 095100 221686990 2785 2785 2785 2785 3025
567 20250219 095000 213262365 2790 2790 2790 2790 10
568 20250219 094900 213234465 2790 2785 2790 2785 2004
569 20250219 094800 207653320 2785 2785 2785 2785 650
570 20250219 094700 205843070 2785 2790 2790 2785 126
571 20250219 094600 205492030 2790 2790 2790 2785 208
572 20250219 094500 204911715 2790 2790 2790 2785 1212
573 20250219 094400 201535235 2790 2790 2790 2785 1275
574 20250219 094300 197982985 2790 2785 2790 2785 1442
575 20250219 094200 193967005 2780 2780 2780 2780 82
576 20250219 094100 193739045 2785 2785 2790 2780 6888
577 20250219 094000 174575160 2785 2785 2785 2785 4000
578 20250219 093900 163435160 2790 2785 2790 2780 5169
579 20250219 093800 149046675 2790 2790 2790 2790 1211
580 20250219 093700 145667985 2790 2790 2790 2790 717
581 20250219 093600 143667555 2790 2790 2790 2790 341
582 20250219 093500 142716165 2790 2790 2790 2790 421
583 20250219 093400 141541575 2790 2790 2790 2790 2769
584 20250219 093300 133816065 2790 2790 2790 2790 2572
585 20250219 093200 126640185 2790 2790 2790 2790 2001
586 20250219 093100 121057395 2790 2790 2790 2790 833
587 20250219 093000 118733325 2790 2790 2790 2790 18
588 20250219 092900 118683105 2790 2790 2790 2790 514
589 20250219 092800 117249045 2790 2790 2795 2790 4620
590 20250219 092700 104359235 2785 2795 2795 2785 167
591 20250219 092600 103893000 2795 2790 2795 2790 207
592 20250219 092500 103315435 2790 2795 2795 2790 744
593 20250219 092400 101239660 2795 2795 2795 2795 3
594 20250219 092300 101231275 2795 2795 2795 2795 327
595 20250219 092200 100317310 2795 2795 2795 2795 52
596 20250219 092100 100171970 2795 2790 2795 2790 793
597 20250219 092000 97956445 2795 2795 2795 2790 551
598 20250219 091900 96416650 2790 2790 2790 2790 1582
599 20250219 091800 92002870 2795 2790 2795 2790 101
600 20250219 091700 91721075 2790 2790 2790 2790 6552
601 20250219 091600 73440995 2785 2780 2785 2780 1228
602 20250219 091500 70021020 2785 2780 2785 2780 376
603 20250219 091400 68975730 2780 2780 2780 2780 1668
604 20250219 091300 64338690 2790 2790 2790 2780 1577
605 20250219 091200 59947410 2790 2790 2790 2790 15
606 20250219 091100 59905560 2780 2780 2785 2780 1676
607 20250219 091000 55240920 2780 2785 2785 2780 1390
608 20250219 090900 51371400 2785 2775 2785 2775 7339
609 20250219 090800 30958485 2775 2780 2780 2775 950
610 20250219 090700 28322220 2775 2770 2775 2770 3518
611 20250219 090600 18575155 2770 2780 2780 2770 1638
612 20250219 090500 14036870 2780 2780 2780 2770 418
613 20250219 090400 12875870 2770 2770 2770 2770 1500
614 20250219 090300 8720870 2780 2770 2780 2770 851
615 20250219 090200 6363590 2775 2770 2775 2770 1766
616 20250219 090100 1465570 2770 2770 2770 2770 1
617 20250219 090000 1462800 2760 2760 2760 2760 530

1
031330/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,62821,99995067,173700065,276486360255,0.06
20250214,70028,99995067,189075600,269986680900,0.07
20250213,63973,99995067,168888720,263986976880,0.06
20250212,63972,99995067,166966920,260987124870,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 62821 99995067 173700065 276486360255 0.06
3 20250214 70028 99995067 189075600 269986680900 0.07
4 20250213 63973 99995067 168888720 263986976880 0.06
5 20250212 63972 99995067 166966920 260987124870 0.06