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

573
000370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,1874580390,4165,4165,4165,4165,4620
20250219,183000,1874580390,4165,4165,4165,4165,0
20250219,182900,1874580390,4165,4165,4165,4165,0
20250219,182800,1874580390,4165,4165,4165,4165,0
20250219,182700,1874580390,4165,4165,4165,4165,0
20250219,182600,1874580390,4165,4165,4165,4165,0
20250219,182500,1874580390,4165,4165,4165,4165,0
20250219,182400,1874580390,4165,4165,4165,4165,0
20250219,182300,1874580390,4165,4165,4165,4165,0
20250219,182200,1874580390,4165,4165,4165,4165,0
20250219,182100,1874580390,4165,4165,4165,4165,0
20250219,182000,1874580390,4165,4165,4165,4165,0
20250219,181900,1874580390,4165,4165,4165,4165,0
20250219,181800,1874580390,4165,4165,4165,4165,0
20250219,181700,1874580390,4165,4165,4165,4165,0
20250219,181600,1874580390,4165,4165,4165,4165,0
20250219,181500,1874580390,4165,4165,4165,4165,0
20250219,181400,1874580390,4165,4165,4165,4165,0
20250219,181300,1874580390,4165,4165,4165,4165,0
20250219,181200,1874580390,4165,4165,4165,4165,0
20250219,181100,1874580390,4165,4165,4165,4165,0
20250219,181000,1874580390,4165,4165,4165,4165,0
20250219,180900,1874580390,4165,4165,4165,4165,0
20250219,180800,1874580390,4165,4165,4165,4165,0
20250219,180700,1874580390,4165,4165,4165,4165,0
20250219,180600,1874580390,4165,4165,4165,4165,0
20250219,180500,1874580390,4165,4165,4165,4165,0
20250219,180400,1874580390,4165,4165,4165,4165,0
20250219,180300,1874580390,4165,4165,4165,4165,0
20250219,180200,1874580390,4165,4165,4165,4165,0
20250219,180100,1874580390,4165,4165,4165,4165,4620
20250219,180000,1874580390,4165,4165,4165,4165,0
20250219,175900,1874580390,4165,4165,4165,4165,0
20250219,175800,1874580390,4165,4165,4165,4165,0
20250219,175700,1874580390,4165,4165,4165,4165,0
20250219,175600,1874580390,4165,4165,4165,4165,0
20250219,175500,1874580390,4165,4165,4165,4165,0
20250219,175400,1874580390,4165,4165,4165,4165,0
20250219,175300,1874580390,4165,4165,4165,4165,0
20250219,175200,1874580390,4165,4165,4165,4165,0
20250219,175100,1874580390,4165,4165,4165,4165,0
20250219,175000,1874580390,4165,4165,4165,4165,0
20250219,174900,1874580390,4165,4165,4165,4165,0
20250219,174800,1874580390,4165,4165,4165,4165,0
20250219,174700,1874580390,4165,4165,4165,4165,0
20250219,174600,1874580390,4165,4165,4165,4165,0
20250219,174500,1874580390,4165,4165,4165,4165,0
20250219,174400,1874580390,4165,4165,4165,4165,0
20250219,174300,1874580390,4165,4165,4165,4165,0
20250219,174200,1874580390,4165,4165,4165,4165,0
20250219,174100,1874580390,4165,4165,4165,4165,0
20250219,174000,1874580390,4165,4165,4165,4165,0
20250219,173900,1874580390,4165,4165,4165,4165,0
20250219,173800,1874580390,4165,4165,4165,4165,0
20250219,173700,1874580390,4165,4165,4165,4165,0
20250219,173600,1874580390,4165,4165,4165,4165,0
20250219,173500,1874580390,4165,4165,4165,4165,0
20250219,173400,1874580390,4165,4165,4165,4165,0
20250219,173300,1874580390,4165,4165,4165,4165,0
20250219,173200,1874580390,4165,4165,4165,4165,0
20250219,173100,1874580390,4165,4165,4165,4165,4620
20250219,173000,1874580390,4165,4165,4165,4165,0
20250219,172900,1874580390,4165,4165,4165,4165,0
20250219,172800,1874580390,4165,4165,4165,4165,0
20250219,172700,1874580390,4165,4165,4165,4165,0
20250219,172600,1874580390,4165,4165,4165,4165,0
20250219,172500,1874580390,4165,4165,4165,4165,0
20250219,172400,1874580390,4165,4165,4165,4165,0
20250219,172300,1874580390,4165,4165,4165,4165,0
20250219,172200,1874580390,4165,4165,4165,4165,0
20250219,172100,1874580390,4165,4165,4165,4165,0
20250219,172000,1874580390,4165,4165,4165,4165,0
20250219,171900,1874580390,4165,4165,4165,4165,0
20250219,171800,1874580390,4165,4165,4165,4165,0
20250219,171700,1874580390,4165,4165,4165,4165,0
20250219,171600,1874580390,4165,4165,4165,4165,0
20250219,171500,1874580390,4165,4165,4165,4165,0
20250219,171400,1874580390,4165,4165,4165,4165,0
20250219,171300,1874580390,4165,4165,4165,4165,0
20250219,171200,1874580390,4165,4165,4165,4165,0
20250219,171100,1874580390,4165,4165,4165,4165,0
20250219,171000,1874580390,4165,4165,4165,4165,0
20250219,170900,1874580390,4165,4165,4165,4165,0
20250219,170800,1874580390,4165,4165,4165,4165,0
20250219,170700,1874580390,4165,4165,4165,4165,0
20250219,170600,1874580390,4165,4165,4165,4165,0
20250219,170500,1874580390,4165,4165,4165,4165,0
20250219,170400,1874580390,4165,4165,4165,4165,0
20250219,170300,1874580390,4165,4165,4165,4165,0
20250219,170200,1874580390,4165,4165,4165,4165,0
20250219,170100,1874580390,4165,4165,4165,4165,4620
20250219,170000,1874580390,4165,4165,4165,4165,0
20250219,165900,1874580390,4165,4165,4165,4165,0
20250219,165800,1874580390,4165,4165,4165,4165,0
20250219,165700,1874580390,4165,4165,4165,4165,0
20250219,165600,1874580390,4165,4165,4165,4165,0
20250219,165500,1874580390,4165,4165,4165,4165,0
20250219,165400,1874580390,4165,4165,4165,4165,0
20250219,165300,1874580390,4165,4165,4165,4165,0
20250219,165200,1874580390,4165,4165,4165,4165,0
20250219,165100,1874580390,4165,4165,4165,4165,0
20250219,165000,1874580390,4165,4165,4165,4165,0
20250219,164900,1874580390,4165,4165,4165,4165,0
20250219,164800,1874580390,4165,4165,4165,4165,0
20250219,164700,1874580390,4165,4165,4165,4165,0
20250219,164600,1874580390,4165,4165,4165,4165,0
20250219,164500,1874580390,4165,4165,4165,4165,0
20250219,164400,1874580390,4165,4165,4165,4165,0
20250219,164300,1874580390,4165,4165,4165,4165,0
20250219,164200,1874580390,4165,4165,4165,4165,0
20250219,164100,1874580390,4165,4165,4165,4165,0
20250219,164000,1874580390,4165,4165,4165,4165,0
20250219,163900,1874580390,4165,4165,4165,4165,0
20250219,163800,1874580390,4165,4165,4165,4165,0
20250219,163700,1874580390,4165,4165,4165,4165,0
20250219,163600,1874580390,4165,4165,4165,4165,0
20250219,163500,1874580390,4165,4165,4165,4165,0
20250219,163400,1874580390,4165,4165,4165,4165,0
20250219,163300,1874580390,4165,4165,4165,4165,0
20250219,163200,1874580390,4165,4165,4165,4165,0
20250219,163100,1874580390,4165,4165,4165,4165,4620
20250219,163000,1874580390,4165,4165,4165,4165,0
20250219,162900,1874580390,4165,4165,4165,4165,0
20250219,162800,1874580390,4165,4165,4165,4165,0
20250219,162700,1874580390,4165,4165,4165,4165,0
20250219,162600,1874580390,4165,4165,4165,4165,0
20250219,162500,1874580390,4165,4165,4165,4165,0
20250219,162400,1874580390,4165,4165,4165,4165,0
20250219,162300,1874580390,4165,4165,4165,4165,0
20250219,162200,1874580390,4165,4165,4165,4165,0
20250219,162100,1874580390,4165,4165,4165,4165,0
20250219,162000,1874580390,4165,4165,4165,4165,0
20250219,161900,1874580390,4165,4165,4165,4165,0
20250219,161800,1874580390,4165,4165,4165,4165,0
20250219,161700,1874580390,4165,4165,4165,4165,0
20250219,161600,1874580390,4165,4165,4165,4165,0
20250219,161500,1874580390,4165,4165,4165,4165,0
20250219,161400,1874580390,4165,4165,4165,4165,0
20250219,161300,1874580390,4165,4165,4165,4165,0
20250219,161200,1874580390,4165,4165,4165,4165,0
20250219,161100,1874580390,4165,4165,4165,4165,0
20250219,161000,1874580390,4165,4165,4165,4165,0
20250219,160900,1874580390,4165,4165,4165,4165,0
20250219,160800,1874580390,4165,4165,4165,4165,0
20250219,160700,1874580390,4165,4165,4165,4165,0
20250219,160600,1874580390,4165,4165,4165,4165,0
20250219,160500,1874580390,4165,4165,4165,4165,0
20250219,160400,1874580390,4165,4165,4165,4165,0
20250219,160300,1874580390,4165,4165,4165,4165,0
20250219,160200,1874580390,4165,4165,4165,4165,0
20250219,160100,1874580390,4165,4165,4165,4165,4620
20250219,160000,1874580390,4165,4165,4165,4165,0
20250219,155900,1874580390,4165,4165,4165,4165,0
20250219,155800,1874580390,4165,4165,4165,4165,0
20250219,155700,1874580390,4165,4165,4165,4165,0
20250219,155600,1874580390,4165,4165,4165,4165,0
20250219,155500,1874580390,4165,4165,4165,4165,0
20250219,155400,1874580390,4165,4165,4165,4165,0
20250219,155300,1874580390,4165,4165,4165,4165,0
20250219,155200,1874580390,4165,4165,4165,4165,0
20250219,155100,1874580390,4165,4165,4165,4165,0
20250219,155000,1874580390,4165,4165,4165,4165,0
20250219,154900,1874580390,4165,4165,4165,4165,0
20250219,154800,1874580390,4165,4165,4165,4165,0
20250219,154700,1874580390,4165,4165,4165,4165,0
20250219,154600,1874580390,4165,4165,4165,4165,0
20250219,154500,1874580390,4165,4165,4165,4165,0
20250219,154400,1874580390,4165,4165,4165,4165,0
20250219,154300,1874580390,4165,4165,4165,4165,0
20250219,154200,1874580390,4165,4165,4165,4165,0
20250219,154100,1874580390,4165,4165,4165,4165,0
20250219,154000,1874580390,4165,4165,4165,4165,0
20250219,153900,1874580390,4165,4165,4165,4165,0
20250219,153800,1874580390,4165,4165,4165,4165,0
20250219,153700,1874580390,4165,4165,4165,4165,0
20250219,153600,1874580390,4165,4165,4165,4165,0
20250219,153500,1874580390,4165,4165,4165,4165,0
20250219,153400,1874580390,4165,4165,4165,4165,0
20250219,153300,1874580390,4165,4165,4165,4165,0
20250219,153200,1874580390,4165,4165,4165,4165,0
20250219,153100,1874580390,4165,4165,4165,4165,4620
20250219,153000,1874580390,4165,4165,4165,4165,4620
20250219,152900,1855338090,4165,4165,4165,4165,0
20250219,152800,1855338090,4165,4165,4165,4165,0
20250219,152700,1855338090,4165,4165,4165,4165,0
20250219,152600,1855338090,4165,4165,4165,4165,0
20250219,152500,1855338090,4165,4165,4165,4165,0
20250219,152400,1855338090,4165,4165,4165,4165,0
20250219,152300,1855338090,4165,4165,4165,4165,0
20250219,152200,1855338090,4165,4165,4165,4165,0
20250219,152100,1855338090,4165,4165,4165,4165,0
20250219,152000,1855338090,4165,4165,4165,4165,0
20250219,151900,1855338090,4165,4165,4165,4160,909
20250219,151800,1851553905,4165,4160,4165,4155,3203
20250219,151700,1838238815,4160,4160,4165,4150,9780
20250219,151600,1797609675,4165,4165,4165,4160,2015
20250219,151500,1789226350,4165,4170,4170,4160,7995
20250219,151400,1755921390,4170,4170,4175,4165,2054
20250219,151300,1747360665,4165,4175,4175,4165,9074
20250219,151200,1709562655,4170,4175,4175,4170,2581
20250219,151100,1698799870,4170,4170,4180,4165,3261
20250219,151000,1685206285,4175,4165,4175,4165,5728
20250219,150900,1661335960,4165,4170,4170,4165,1889
20250219,150800,1653463520,4165,4175,4175,4165,4825
20250219,150700,1633351955,4170,4175,4175,4170,2138
20250219,150600,1624436480,4170,4175,4175,4170,2336
20250219,150500,1614692495,4175,4170,4175,4170,1861
20250219,150400,1606932120,4175,4175,4175,4170,2532
20250219,150300,1596370440,4175,4170,4175,4170,2733
20250219,150200,1584969170,4175,4175,4175,4175,769
20250219,150100,1581758595,4170,4175,4175,4170,3887
20250219,150000,1565539110,4170,4180,4180,4170,7540
20250219,145900,1534067430,4175,4180,4180,4175,5784
20250219,145800,1509899255,4180,4185,4185,4180,2215
20250219,145700,1500638635,4185,4185,4185,4180,1959
20250219,145600,1492449170,4180,4180,4185,4180,1756
20250219,145500,1485108840,4180,4190,4190,4180,1995
20250219,145400,1476768520,4195,4195,4195,4185,8460
20250219,145300,1441323770,4190,4190,4195,4190,1764
20250219,145200,1433932595,4195,4195,4195,4190,1866
20250219,145100,1426113525,4195,4190,4200,4190,3002
20250219,145000,1413522775,4195,4195,4195,4195,1451
20250219,144900,1407435830,4200,4200,4200,4195,3
20250219,144800,1407423235,4200,4200,4200,4195,247
20250219,144700,1406387055,4200,4200,4200,4200,1
20250219,144600,1406382855,4200,4200,4200,4200,0
20250219,144500,1406382855,4200,4195,4200,4195,763
20250219,144400,1403182065,4200,4195,4200,4195,26
20250219,144300,1403072990,4195,4195,4195,4195,25
20250219,144200,1402968115,4195,4195,4195,4195,438
20250219,144100,1401130705,4200,4200,4200,4200,2
20250219,144000,1401122305,4200,4200,4200,4200,1
20250219,143900,1401118105,4195,4195,4195,4195,556
20250219,143800,1398785685,4200,4195,4200,4195,2
20250219,143700,1398777290,4200,4195,4200,4195,2217
20250219,143600,1389474535,4195,4195,4195,4195,0
20250219,143500,1389474535,4195,4195,4195,4195,100
20250219,143400,1389055035,4195,4195,4195,4195,1
20250219,143300,1389050840,4185,4185,4185,4185,438
20250219,143200,1387217810,4195,4185,4195,4185,3891
20250219,143100,1370924050,4185,4185,4185,4185,0
20250219,143000,1370924050,4185,4185,4185,4185,2593
20250219,142900,1360072345,4190,4190,4190,4190,0
20250219,142800,1360072345,4190,4185,4190,4185,104
20250219,142700,1359637055,4185,4190,4190,4185,2141
20250219,142600,1350676505,4190,4190,4190,4190,101
20250219,142500,1350253315,4185,4185,4185,4185,0
20250219,142400,1350253315,4185,4185,4185,4185,0
20250219,142300,1350253315,4185,4185,4185,4185,128
20250219,142200,1349717635,4185,4185,4185,4185,923
20250219,142100,1345854880,4190,4190,4190,4190,8
20250219,142000,1345821360,4190,4190,4190,4190,1047
20250219,141900,1341434430,4195,4190,4195,4190,2099
20250219,141800,1332637565,4190,4190,4190,4185,7191
20250219,141700,1302541590,4190,4190,4190,4190,2244
20250219,141600,1293139230,4190,4190,4190,4190,461
20250219,141500,1291207640,4190,4190,4190,4190,100
20250219,141400,1290788640,4190,4190,4190,4190,214
20250219,141300,1289891980,4190,4190,4190,4190,801
20250219,141200,1286535790,4195,4195,4195,4195,0
20250219,141100,1286535790,4195,4190,4195,4190,128
20250219,141000,1285999330,4190,4195,4195,4190,1030
20250219,140900,1281679495,4195,4195,4195,4195,456
20250219,140800,1279766575,4195,4195,4195,4195,0
20250219,140700,1279766575,4195,4195,4195,4195,324
20250219,140600,1278407395,4195,4200,4200,4195,236
20250219,140500,1277416520,4195,4195,4195,4195,0
20250219,140400,1277416520,4195,4195,4195,4195,0
20250219,140300,1277416520,4195,4200,4200,4195,4010
20250219,140200,1260594560,4200,4200,4200,4200,0
20250219,140100,1260594560,4200,4200,4200,4200,18
20250219,140000,1260518960,4200,4200,4200,4200,1
20250219,135900,1260514760,4200,4200,4200,4200,1
20250219,135800,1260510560,4200,4200,4200,4200,11
20250219,135700,1260464360,4195,4195,4195,4195,1
20250219,135600,1260460165,4195,4195,4195,4195,287
20250219,135500,1259256200,4195,4200,4200,4195,91
20250219,135400,1258874450,4195,4200,4200,4195,5021
20250219,135300,1237811300,4200,4205,4205,4200,11551
20250219,135200,1189278055,4205,4210,4210,4205,2135
20250219,135100,1180300130,4205,4205,4205,4205,0
20250219,135000,1180300130,4205,4205,4205,4205,36
20250219,134900,1180148750,4205,4205,4205,4205,278
20250219,134800,1178979760,4205,4205,4205,4205,0
20250219,134700,1178979760,4205,4205,4205,4205,526
20250219,134600,1176767930,4210,4210,4210,4210,0
20250219,134500,1176767930,4210,4210,4210,4210,50
20250219,134400,1176557430,4210,4210,4210,4205,1345
20250219,134300,1170901695,4205,4205,4205,4205,1681
20250219,134200,1163833090,4205,4205,4205,4205,505
20250219,134100,1161709565,4205,4205,4205,4205,2000
20250219,134000,1153299565,4200,4200,4200,4200,0
20250219,133900,1153299565,4200,4200,4200,4200,0
20250219,133800,1153299565,4200,4200,4200,4200,0
20250219,133700,1153299565,4200,4200,4205,4200,393
20250219,133600,1151648915,4200,4200,4200,4200,153
20250219,133500,1151006315,4200,4200,4200,4200,217
20250219,133400,1150094915,4200,4200,4200,4200,0
20250219,133300,1150094915,4200,4200,4200,4200,146
20250219,133200,1149481715,4200,4200,4200,4200,0
20250219,133100,1149481715,4200,4200,4200,4200,1515
20250219,133000,1143118715,4200,4205,4205,4200,69
20250219,132900,1142828775,4200,4200,4200,4200,711
20250219,132800,1139842575,4205,4205,4205,4205,81
20250219,132700,1139501970,4205,4205,4205,4205,502
20250219,132600,1137391060,4205,4205,4205,4205,41
20250219,132500,1137218655,4205,4205,4205,4205,0
20250219,132400,1137218655,4205,4205,4205,4205,500
20250219,132300,1135116155,4205,4205,4205,4205,28
20250219,132200,1134998415,4200,4200,4200,4200,0
20250219,132100,1134998415,4200,4205,4205,4200,69
20250219,132000,1134708365,4205,4205,4205,4205,0
20250219,131900,1134708365,4205,4205,4205,4205,337
20250219,131800,1133291280,4200,4200,4200,4200,1
20250219,131700,1133287080,4200,4200,4200,4200,200
20250219,131600,1132447080,4200,4200,4200,4200,3
20250219,131500,1132434480,4200,4205,4205,4200,2100
20250219,131400,1123613980,4205,4205,4205,4205,0
20250219,131300,1123613980,4205,4205,4205,4205,11
20250219,131200,1123567725,4200,4205,4205,4200,5153
20250219,131100,1101910565,4205,4205,4205,4205,1201
20250219,131000,1096860360,4205,4205,4205,4205,100
20250219,130900,1096439860,4210,4210,4210,4210,0
20250219,130800,1096439860,4210,4210,4210,4210,0
20250219,130700,1096439860,4210,4210,4210,4210,0
20250219,130600,1096439860,4210,4210,4210,4210,1058
20250219,130500,1091985680,4215,4210,4215,4210,226
20250219,130400,1091034210,4210,4210,4210,4210,202
20250219,130300,1090183790,4210,4210,4210,4210,20
20250219,130200,1090099590,4210,4215,4215,4210,19
20250219,130100,1090019575,4210,4210,4210,4210,100
20250219,130000,1089598575,4215,4215,4215,4215,23
20250219,125900,1089501630,4215,4215,4215,4215,0
20250219,125800,1089501630,4215,4210,4215,4210,1451
20250219,125700,1083392915,4210,4210,4210,4210,200
20250219,125600,1082550915,4210,4210,4210,4210,1
20250219,125500,1082546705,4205,4205,4205,4205,0
20250219,125400,1082546705,4205,4205,4205,4205,10
20250219,125300,1082504655,4210,4210,4210,4210,0
20250219,125200,1082504655,4210,4210,4210,4210,1
20250219,125100,1082500445,4205,4205,4205,4205,144
20250219,125000,1081894925,4205,4205,4205,4205,0
20250219,124900,1081894925,4205,4205,4205,4205,872
20250219,124800,1078228165,4200,4210,4210,4200,2196
20250219,124700,1068994235,4210,4210,4210,4210,2268
20250219,124600,1059445955,4210,4210,4210,4210,2337
20250219,124500,1049607185,4210,4210,4210,4210,225
20250219,124400,1048659935,4215,4215,4215,4215,0
20250219,124300,1048659935,4215,4215,4215,4215,500
20250219,124200,1046552435,4215,4215,4215,4215,0
20250219,124100,1046552435,4215,4215,4215,4215,0
20250219,124000,1046552435,4215,4210,4215,4210,2
20250219,123900,1046544010,4210,4210,4210,4210,100
20250219,123800,1046123010,4215,4215,4215,4215,0
20250219,123700,1046123010,4215,4215,4215,4215,0
20250219,123600,1046123010,4215,4215,4215,4215,0
20250219,123500,1046123010,4215,4215,4215,4215,120
20250219,123400,1045617210,4215,4210,4215,4205,3012
20250219,123300,1032938935,4215,4215,4215,4215,3208
20250219,123200,1019417215,4220,4220,4220,4220,164
20250219,123100,1018725135,4220,4220,4220,4220,0
20250219,123000,1018725135,4220,4215,4220,4215,1263
20250219,122900,1013401340,4210,4210,4210,4210,100
20250219,122800,1012980340,4215,4215,4215,4215,11
20250219,122700,1012933975,4210,4210,4210,4210,246
20250219,122600,1011898315,4210,4210,4210,4210,263
20250219,122500,1010791085,4210,4210,4210,4210,643
20250219,122400,1008084055,4205,4205,4205,4205,0
20250219,122300,1008084055,4205,4205,4205,4205,0
20250219,122200,1008084055,4205,4205,4205,4205,0
20250219,122100,1008084055,4205,4205,4205,4205,500
20250219,122000,1005981555,4205,4205,4205,4205,1
20250219,121900,1005977350,4205,4205,4205,4205,0
20250219,121800,1005977350,4205,4205,4205,4205,93
20250219,121700,1005586285,4205,4205,4205,4205,5235
20250219,121600,983573110,4210,4210,4210,4210,3480
20250219,121500,968922310,4215,4215,4215,4215,0
20250219,121400,968922310,4215,4215,4215,4215,901
20250219,121300,965124595,4210,4210,4210,4210,20
20250219,121200,965040395,4210,4210,4210,4210,0
20250219,121100,965040395,4210,4210,4210,4210,1
20250219,121000,965036185,4215,4215,4215,4215,570
20250219,120900,962633635,4215,4215,4215,4215,567
20250219,120800,960243730,4215,4215,4215,4215,0
20250219,120700,960243730,4215,4215,4215,4215,2
20250219,120600,960235300,4215,4215,4215,4215,100
20250219,120500,959813800,4215,4215,4215,4215,170
20250219,120400,959097250,4220,4215,4220,4215,609
20250219,120300,956527815,4220,4220,4220,4220,0
20250219,120200,956527815,4220,4220,4220,4220,0
20250219,120100,956527815,4220,4215,4220,4215,17
20250219,120000,956456125,4220,4220,4220,4220,1
20250219,115900,956451905,4220,4220,4220,4220,500
20250219,115800,954341905,4215,4220,4220,4215,7
20250219,115700,954312390,4215,4215,4215,4215,1
20250219,115600,954308175,4215,4215,4215,4215,10
20250219,115500,954266025,4220,4220,4220,4220,1
20250219,115400,954261805,4215,4215,4215,4215,0
20250219,115300,954261805,4215,4220,4220,4215,34
20250219,115200,954118370,4215,4215,4215,4215,0
20250219,115100,954118370,4215,4215,4215,4215,954
20250219,115000,950097260,4215,4215,4215,4215,0
20250219,114900,950097260,4215,4215,4215,4215,29
20250219,114800,949975025,4215,4215,4215,4215,358
20250219,114700,948466055,4210,4215,4215,4210,482
20250219,114600,946434430,4210,4210,4210,4210,6282
20250219,114500,919987210,4205,4205,4205,4205,0
20250219,114400,919987210,4205,4205,4205,4205,240
20250219,114300,918978010,4205,4205,4205,4205,0
20250219,114200,918978010,4205,4205,4205,4205,2622
20250219,114100,907952500,4200,4200,4200,4200,115
20250219,114000,907469500,4205,4205,4205,4205,0
20250219,113900,907469500,4205,4205,4205,4205,5
20250219,113800,907448475,4200,4200,4200,4200,0
20250219,113700,907448475,4200,4200,4200,4200,1
20250219,113600,907444275,4200,4200,4200,4200,2576
20250219,113500,896625075,4205,4205,4205,4200,1640
20250219,113400,889729375,4205,4205,4205,4205,25
20250219,113300,889624250,4205,4200,4205,4200,952
20250219,113200,885624660,4200,4200,4200,4200,100
20250219,113100,885204660,4200,4200,4200,4200,0
20250219,113000,885204660,4200,4205,4205,4200,4590
20250219,112900,865906040,4205,4205,4205,4205,30
20250219,112800,865779890,4210,4210,4210,4210,231
20250219,112700,864807380,4205,4205,4205,4205,138
20250219,112600,864227090,4205,4205,4205,4205,0
20250219,112500,864227090,4205,4205,4205,4205,111
20250219,112400,863760335,4210,4210,4210,4210,0
20250219,112300,863760335,4210,4210,4210,4210,0
20250219,112200,863760335,4210,4210,4210,4210,728
20250219,112100,860695455,4215,4215,4215,4215,45
20250219,112000,860505780,4210,4210,4210,4210,99
20250219,111900,860088990,4210,4210,4210,4210,0
20250219,111800,860088990,4210,4210,4210,4210,112
20250219,111700,859617470,4210,4210,4210,4210,72
20250219,111600,859314350,4210,4210,4210,4210,413
20250219,111500,857575620,4210,4215,4215,4210,509
20250219,111400,855432685,4210,4210,4215,4210,668
20250219,111300,852620400,4210,4210,4210,4210,200
20250219,111200,851778400,4210,4210,4210,4210,68
20250219,111100,851492120,4210,4210,4210,4210,0
20250219,111000,851492120,4210,4210,4210,4210,72
20250219,110900,851189000,4210,4210,4210,4210,158
20250219,110800,850523820,4210,4215,4215,4210,91
20250219,110700,850140690,4215,4215,4215,4215,0
20250219,110600,850140690,4215,4215,4215,4215,100
20250219,110500,849719190,4215,4215,4215,4215,243
20250219,110400,848694945,4215,4215,4215,4215,14
20250219,110300,848635935,4210,4215,4215,4210,1725
20250219,110200,841365065,4210,4205,4210,4205,3210
20250219,110100,827866990,4210,4220,4220,4205,5265
20250219,110000,805671800,4220,4225,4225,4220,120
20250219,105900,805165250,4220,4220,4220,4220,20
20250219,105800,805080850,4225,4225,4225,4225,0
20250219,105700,805080850,4225,4225,4225,4225,1
20250219,105600,805076625,4225,4225,4225,4225,1029
20250219,105500,800729100,4225,4225,4225,4225,20
20250219,105400,800644600,4225,4225,4225,4225,0
20250219,105300,800644600,4225,4225,4225,4225,2071
20250219,105200,791894625,4230,4230,4230,4230,3
20250219,105100,791881935,4230,4230,4235,4230,3083
20250219,105000,778830750,4230,4230,4230,4230,150
20250219,104900,778196250,4230,4230,4230,4230,1503
20250219,104800,771838560,4230,4235,4235,4225,3645
20250219,104700,756420290,4230,4230,4230,4230,124
20250219,104600,755895770,4230,4230,4230,4230,11
20250219,104500,755849240,4230,4235,4235,4230,28
20250219,104400,755730735,4235,4235,4235,4235,304
20250219,104300,754443295,4235,4235,4235,4235,1000
20250219,104200,750208295,4235,4230,4235,4230,2430
20250219,104100,739919525,4230,4225,4230,4225,323
20250219,104000,738553245,4230,4235,4235,4230,2
20250219,103900,738544780,4230,4225,4230,4225,4433
20250219,103800,719800900,4230,4230,4230,4230,18
20250219,103700,719724760,4230,4225,4230,4225,5292
20250219,103600,697342685,4225,4225,4230,4225,45
20250219,103500,697152555,4230,4235,4235,4230,70
20250219,103400,696856155,4240,4230,4240,4230,9151
20250219,103300,658081935,4230,4220,4230,4210,7103
20250219,103200,628085095,4225,4215,4225,4215,1193
20250219,103100,623052565,4215,4215,4215,4215,1052
20250219,103000,618618385,4215,4220,4220,4210,537
20250219,102900,616354410,4220,4215,4220,4215,6877
20250219,102800,587339660,4210,4205,4215,4205,1583
20250219,102700,580676570,4205,4205,4205,4205,909
20250219,102600,576854225,4205,4205,4205,4205,50
20250219,102500,576643975,4205,4205,4205,4205,3050
20250219,102400,563818725,4200,4200,4205,4200,2831
20250219,102300,551924535,4205,4215,4215,4205,290
20250219,102200,550705065,4215,4215,4215,4200,3100
20250219,102100,537679670,4215,4215,4215,4215,912
20250219,102000,533835590,4215,4215,4215,4215,19
20250219,101900,533755505,4220,4220,4220,4220,0
20250219,101800,533755505,4220,4220,4225,4220,861
20250219,101700,530122000,4220,4220,4220,4220,94
20250219,101600,529725320,4220,4220,4220,4220,1577
20250219,101500,523070380,4220,4220,4220,4220,7
20250219,101400,523040840,4220,4215,4220,4215,466
20250219,101300,521074335,4220,4210,4220,4210,21
20250219,101200,520985910,4205,4205,4210,4205,1285
20250219,101100,515582460,4205,4205,4210,4205,1354
20250219,101000,509888880,4215,4215,4215,4215,0
20250219,100900,509888880,4215,4205,4215,4205,656
20250219,100800,507130390,4215,4215,4215,4205,2630
20250219,100700,496065590,4210,4215,4215,4210,335
20250219,100600,494653880,4215,4215,4215,4215,38
20250219,100500,494493710,4220,4220,4220,4220,36
20250219,100400,494341790,4220,4220,4220,4220,403
20250219,100300,492641130,4220,4220,4220,4215,4994
20250219,100200,471578505,4225,4225,4225,4225,74
20250219,100100,471265855,4225,4225,4230,4225,2484
20250219,100000,460763265,4225,4225,4225,4225,0
20250219,095900,460763265,4225,4220,4225,4220,84
20250219,095800,460408715,4225,4225,4225,4225,84
20250219,095700,460053815,4225,4230,4230,4225,386
20250219,095600,458422950,4225,4230,4230,4225,111
20250219,095500,457953970,4225,4225,4225,4225,207
20250219,095400,457079395,4225,4225,4225,4225,314
20250219,095300,455752745,4225,4225,4225,4225,193
20250219,095200,454937320,4220,4220,4225,4220,3302
20250219,095100,441000920,4220,4220,4220,4220,44
20250219,095000,440815240,4220,4225,4225,4215,69
20250219,094900,440523750,4230,4215,4230,4215,501
20250219,094800,438406710,4215,4220,4220,4215,400
20250219,094700,436720695,4225,4225,4225,4225,1
20250219,094600,436716470,4220,4220,4220,4220,18
20250219,094500,436640510,4220,4220,4220,4220,3004
20250219,094400,423963630,4210,4210,4220,4210,1979
20250219,094300,415617655,4210,4210,4210,4210,67
20250219,094200,415335585,4210,4210,4210,4210,731
20250219,094100,412258075,4210,4210,4210,4210,0
20250219,094000,412258075,4210,4205,4210,4205,11
20250219,093900,412211815,4210,4210,4210,4210,2
20250219,093800,412203395,4210,4215,4215,4210,1157
20250219,093700,407327265,4220,4220,4220,4220,5
20250219,093600,407306165,4220,4220,4220,4220,17
20250219,093500,407234425,4220,4215,4220,4215,54
20250219,093400,407006550,4215,4210,4215,4210,3014
20250219,093300,394317185,4205,4210,4210,4205,51
20250219,093200,394102725,4210,4210,4210,4210,388
20250219,093100,392469245,4205,4210,4210,4205,7
20250219,093000,392439805,4210,4210,4210,4210,1
20250219,092900,392435595,4205,4205,4205,4205,3
20250219,092800,392422980,4210,4210,4210,4210,14
20250219,092700,392364040,4210,4200,4210,4200,3685
20250219,092600,376875820,4200,4205,4205,4200,1415
20250219,092500,370931260,4205,4210,4210,4205,3
20250219,092400,370918635,4210,4200,4210,4200,3066
20250219,092300,358038605,4200,4205,4205,4200,4316
20250219,092200,339900115,4205,4205,4205,4205,2390
20250219,092100,329850165,4200,4200,4200,4200,0
20250219,092000,329850165,4200,4200,4200,4200,1206
20250219,091900,324784965,4205,4225,4225,4205,2608
20250219,091800,313790405,4235,4240,4240,4235,1985
20250219,091700,305383280,4235,4230,4240,4230,1677
20250219,091600,298284930,4230,4240,4240,4230,2257
20250219,091500,288725975,4240,4240,4240,4235,1663
20250219,091400,281674860,4240,4225,4240,4225,15258
20250219,091300,217072535,4225,4225,4225,4220,4278
20250219,091200,198998245,4220,4220,4225,4215,1435
20250219,091100,192938040,4220,4210,4220,4210,3571
20250219,091000,177891695,4210,4200,4210,4195,9548
20250219,090900,137755135,4200,4210,4210,4200,3724
20250219,090800,122100690,4210,4210,4210,4210,1092
20250219,090700,117503370,4210,4210,4210,4205,2440
20250219,090600,107231970,4210,4210,4210,4210,951
20250219,090500,103228260,4210,4205,4215,4205,2040
20250219,090400,94638270,4215,4210,4215,4210,618
20250219,090300,92034900,4205,4205,4205,4195,426
20250219,090200,90246700,4225,4215,4225,4215,1233
20250219,090100,85037920,4220,4200,4220,4200,2835
20250219,090000,73097145,4205,4215,4215,4195,17364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 1874580390 4165 4165 4165 4165 4620
3 20250219 183000 1874580390 4165 4165 4165 4165 0
4 20250219 182900 1874580390 4165 4165 4165 4165 0
5 20250219 182800 1874580390 4165 4165 4165 4165 0
6 20250219 182700 1874580390 4165 4165 4165 4165 0
7 20250219 182600 1874580390 4165 4165 4165 4165 0
8 20250219 182500 1874580390 4165 4165 4165 4165 0
9 20250219 182400 1874580390 4165 4165 4165 4165 0
10 20250219 182300 1874580390 4165 4165 4165 4165 0
11 20250219 182200 1874580390 4165 4165 4165 4165 0
12 20250219 182100 1874580390 4165 4165 4165 4165 0
13 20250219 182000 1874580390 4165 4165 4165 4165 0
14 20250219 181900 1874580390 4165 4165 4165 4165 0
15 20250219 181800 1874580390 4165 4165 4165 4165 0
16 20250219 181700 1874580390 4165 4165 4165 4165 0
17 20250219 181600 1874580390 4165 4165 4165 4165 0
18 20250219 181500 1874580390 4165 4165 4165 4165 0
19 20250219 181400 1874580390 4165 4165 4165 4165 0
20 20250219 181300 1874580390 4165 4165 4165 4165 0
21 20250219 181200 1874580390 4165 4165 4165 4165 0
22 20250219 181100 1874580390 4165 4165 4165 4165 0
23 20250219 181000 1874580390 4165 4165 4165 4165 0
24 20250219 180900 1874580390 4165 4165 4165 4165 0
25 20250219 180800 1874580390 4165 4165 4165 4165 0
26 20250219 180700 1874580390 4165 4165 4165 4165 0
27 20250219 180600 1874580390 4165 4165 4165 4165 0
28 20250219 180500 1874580390 4165 4165 4165 4165 0
29 20250219 180400 1874580390 4165 4165 4165 4165 0
30 20250219 180300 1874580390 4165 4165 4165 4165 0
31 20250219 180200 1874580390 4165 4165 4165 4165 0
32 20250219 180100 1874580390 4165 4165 4165 4165 4620
33 20250219 180000 1874580390 4165 4165 4165 4165 0
34 20250219 175900 1874580390 4165 4165 4165 4165 0
35 20250219 175800 1874580390 4165 4165 4165 4165 0
36 20250219 175700 1874580390 4165 4165 4165 4165 0
37 20250219 175600 1874580390 4165 4165 4165 4165 0
38 20250219 175500 1874580390 4165 4165 4165 4165 0
39 20250219 175400 1874580390 4165 4165 4165 4165 0
40 20250219 175300 1874580390 4165 4165 4165 4165 0
41 20250219 175200 1874580390 4165 4165 4165 4165 0
42 20250219 175100 1874580390 4165 4165 4165 4165 0
43 20250219 175000 1874580390 4165 4165 4165 4165 0
44 20250219 174900 1874580390 4165 4165 4165 4165 0
45 20250219 174800 1874580390 4165 4165 4165 4165 0
46 20250219 174700 1874580390 4165 4165 4165 4165 0
47 20250219 174600 1874580390 4165 4165 4165 4165 0
48 20250219 174500 1874580390 4165 4165 4165 4165 0
49 20250219 174400 1874580390 4165 4165 4165 4165 0
50 20250219 174300 1874580390 4165 4165 4165 4165 0
51 20250219 174200 1874580390 4165 4165 4165 4165 0
52 20250219 174100 1874580390 4165 4165 4165 4165 0
53 20250219 174000 1874580390 4165 4165 4165 4165 0
54 20250219 173900 1874580390 4165 4165 4165 4165 0
55 20250219 173800 1874580390 4165 4165 4165 4165 0
56 20250219 173700 1874580390 4165 4165 4165 4165 0
57 20250219 173600 1874580390 4165 4165 4165 4165 0
58 20250219 173500 1874580390 4165 4165 4165 4165 0
59 20250219 173400 1874580390 4165 4165 4165 4165 0
60 20250219 173300 1874580390 4165 4165 4165 4165 0
61 20250219 173200 1874580390 4165 4165 4165 4165 0
62 20250219 173100 1874580390 4165 4165 4165 4165 4620
63 20250219 173000 1874580390 4165 4165 4165 4165 0
64 20250219 172900 1874580390 4165 4165 4165 4165 0
65 20250219 172800 1874580390 4165 4165 4165 4165 0
66 20250219 172700 1874580390 4165 4165 4165 4165 0
67 20250219 172600 1874580390 4165 4165 4165 4165 0
68 20250219 172500 1874580390 4165 4165 4165 4165 0
69 20250219 172400 1874580390 4165 4165 4165 4165 0
70 20250219 172300 1874580390 4165 4165 4165 4165 0
71 20250219 172200 1874580390 4165 4165 4165 4165 0
72 20250219 172100 1874580390 4165 4165 4165 4165 0
73 20250219 172000 1874580390 4165 4165 4165 4165 0
74 20250219 171900 1874580390 4165 4165 4165 4165 0
75 20250219 171800 1874580390 4165 4165 4165 4165 0
76 20250219 171700 1874580390 4165 4165 4165 4165 0
77 20250219 171600 1874580390 4165 4165 4165 4165 0
78 20250219 171500 1874580390 4165 4165 4165 4165 0
79 20250219 171400 1874580390 4165 4165 4165 4165 0
80 20250219 171300 1874580390 4165 4165 4165 4165 0
81 20250219 171200 1874580390 4165 4165 4165 4165 0
82 20250219 171100 1874580390 4165 4165 4165 4165 0
83 20250219 171000 1874580390 4165 4165 4165 4165 0
84 20250219 170900 1874580390 4165 4165 4165 4165 0
85 20250219 170800 1874580390 4165 4165 4165 4165 0
86 20250219 170700 1874580390 4165 4165 4165 4165 0
87 20250219 170600 1874580390 4165 4165 4165 4165 0
88 20250219 170500 1874580390 4165 4165 4165 4165 0
89 20250219 170400 1874580390 4165 4165 4165 4165 0
90 20250219 170300 1874580390 4165 4165 4165 4165 0
91 20250219 170200 1874580390 4165 4165 4165 4165 0
92 20250219 170100 1874580390 4165 4165 4165 4165 4620
93 20250219 170000 1874580390 4165 4165 4165 4165 0
94 20250219 165900 1874580390 4165 4165 4165 4165 0
95 20250219 165800 1874580390 4165 4165 4165 4165 0
96 20250219 165700 1874580390 4165 4165 4165 4165 0
97 20250219 165600 1874580390 4165 4165 4165 4165 0
98 20250219 165500 1874580390 4165 4165 4165 4165 0
99 20250219 165400 1874580390 4165 4165 4165 4165 0
100 20250219 165300 1874580390 4165 4165 4165 4165 0
101 20250219 165200 1874580390 4165 4165 4165 4165 0
102 20250219 165100 1874580390 4165 4165 4165 4165 0
103 20250219 165000 1874580390 4165 4165 4165 4165 0
104 20250219 164900 1874580390 4165 4165 4165 4165 0
105 20250219 164800 1874580390 4165 4165 4165 4165 0
106 20250219 164700 1874580390 4165 4165 4165 4165 0
107 20250219 164600 1874580390 4165 4165 4165 4165 0
108 20250219 164500 1874580390 4165 4165 4165 4165 0
109 20250219 164400 1874580390 4165 4165 4165 4165 0
110 20250219 164300 1874580390 4165 4165 4165 4165 0
111 20250219 164200 1874580390 4165 4165 4165 4165 0
112 20250219 164100 1874580390 4165 4165 4165 4165 0
113 20250219 164000 1874580390 4165 4165 4165 4165 0
114 20250219 163900 1874580390 4165 4165 4165 4165 0
115 20250219 163800 1874580390 4165 4165 4165 4165 0
116 20250219 163700 1874580390 4165 4165 4165 4165 0
117 20250219 163600 1874580390 4165 4165 4165 4165 0
118 20250219 163500 1874580390 4165 4165 4165 4165 0
119 20250219 163400 1874580390 4165 4165 4165 4165 0
120 20250219 163300 1874580390 4165 4165 4165 4165 0
121 20250219 163200 1874580390 4165 4165 4165 4165 0
122 20250219 163100 1874580390 4165 4165 4165 4165 4620
123 20250219 163000 1874580390 4165 4165 4165 4165 0
124 20250219 162900 1874580390 4165 4165 4165 4165 0
125 20250219 162800 1874580390 4165 4165 4165 4165 0
126 20250219 162700 1874580390 4165 4165 4165 4165 0
127 20250219 162600 1874580390 4165 4165 4165 4165 0
128 20250219 162500 1874580390 4165 4165 4165 4165 0
129 20250219 162400 1874580390 4165 4165 4165 4165 0
130 20250219 162300 1874580390 4165 4165 4165 4165 0
131 20250219 162200 1874580390 4165 4165 4165 4165 0
132 20250219 162100 1874580390 4165 4165 4165 4165 0
133 20250219 162000 1874580390 4165 4165 4165 4165 0
134 20250219 161900 1874580390 4165 4165 4165 4165 0
135 20250219 161800 1874580390 4165 4165 4165 4165 0
136 20250219 161700 1874580390 4165 4165 4165 4165 0
137 20250219 161600 1874580390 4165 4165 4165 4165 0
138 20250219 161500 1874580390 4165 4165 4165 4165 0
139 20250219 161400 1874580390 4165 4165 4165 4165 0
140 20250219 161300 1874580390 4165 4165 4165 4165 0
141 20250219 161200 1874580390 4165 4165 4165 4165 0
142 20250219 161100 1874580390 4165 4165 4165 4165 0
143 20250219 161000 1874580390 4165 4165 4165 4165 0
144 20250219 160900 1874580390 4165 4165 4165 4165 0
145 20250219 160800 1874580390 4165 4165 4165 4165 0
146 20250219 160700 1874580390 4165 4165 4165 4165 0
147 20250219 160600 1874580390 4165 4165 4165 4165 0
148 20250219 160500 1874580390 4165 4165 4165 4165 0
149 20250219 160400 1874580390 4165 4165 4165 4165 0
150 20250219 160300 1874580390 4165 4165 4165 4165 0
151 20250219 160200 1874580390 4165 4165 4165 4165 0
152 20250219 160100 1874580390 4165 4165 4165 4165 4620
153 20250219 160000 1874580390 4165 4165 4165 4165 0
154 20250219 155900 1874580390 4165 4165 4165 4165 0
155 20250219 155800 1874580390 4165 4165 4165 4165 0
156 20250219 155700 1874580390 4165 4165 4165 4165 0
157 20250219 155600 1874580390 4165 4165 4165 4165 0
158 20250219 155500 1874580390 4165 4165 4165 4165 0
159 20250219 155400 1874580390 4165 4165 4165 4165 0
160 20250219 155300 1874580390 4165 4165 4165 4165 0
161 20250219 155200 1874580390 4165 4165 4165 4165 0
162 20250219 155100 1874580390 4165 4165 4165 4165 0
163 20250219 155000 1874580390 4165 4165 4165 4165 0
164 20250219 154900 1874580390 4165 4165 4165 4165 0
165 20250219 154800 1874580390 4165 4165 4165 4165 0
166 20250219 154700 1874580390 4165 4165 4165 4165 0
167 20250219 154600 1874580390 4165 4165 4165 4165 0
168 20250219 154500 1874580390 4165 4165 4165 4165 0
169 20250219 154400 1874580390 4165 4165 4165 4165 0
170 20250219 154300 1874580390 4165 4165 4165 4165 0
171 20250219 154200 1874580390 4165 4165 4165 4165 0
172 20250219 154100 1874580390 4165 4165 4165 4165 0
173 20250219 154000 1874580390 4165 4165 4165 4165 0
174 20250219 153900 1874580390 4165 4165 4165 4165 0
175 20250219 153800 1874580390 4165 4165 4165 4165 0
176 20250219 153700 1874580390 4165 4165 4165 4165 0
177 20250219 153600 1874580390 4165 4165 4165 4165 0
178 20250219 153500 1874580390 4165 4165 4165 4165 0
179 20250219 153400 1874580390 4165 4165 4165 4165 0
180 20250219 153300 1874580390 4165 4165 4165 4165 0
181 20250219 153200 1874580390 4165 4165 4165 4165 0
182 20250219 153100 1874580390 4165 4165 4165 4165 4620
183 20250219 153000 1874580390 4165 4165 4165 4165 4620
184 20250219 152900 1855338090 4165 4165 4165 4165 0
185 20250219 152800 1855338090 4165 4165 4165 4165 0
186 20250219 152700 1855338090 4165 4165 4165 4165 0
187 20250219 152600 1855338090 4165 4165 4165 4165 0
188 20250219 152500 1855338090 4165 4165 4165 4165 0
189 20250219 152400 1855338090 4165 4165 4165 4165 0
190 20250219 152300 1855338090 4165 4165 4165 4165 0
191 20250219 152200 1855338090 4165 4165 4165 4165 0
192 20250219 152100 1855338090 4165 4165 4165 4165 0
193 20250219 152000 1855338090 4165 4165 4165 4165 0
194 20250219 151900 1855338090 4165 4165 4165 4160 909
195 20250219 151800 1851553905 4165 4160 4165 4155 3203
196 20250219 151700 1838238815 4160 4160 4165 4150 9780
197 20250219 151600 1797609675 4165 4165 4165 4160 2015
198 20250219 151500 1789226350 4165 4170 4170 4160 7995
199 20250219 151400 1755921390 4170 4170 4175 4165 2054
200 20250219 151300 1747360665 4165 4175 4175 4165 9074
201 20250219 151200 1709562655 4170 4175 4175 4170 2581
202 20250219 151100 1698799870 4170 4170 4180 4165 3261
203 20250219 151000 1685206285 4175 4165 4175 4165 5728
204 20250219 150900 1661335960 4165 4170 4170 4165 1889
205 20250219 150800 1653463520 4165 4175 4175 4165 4825
206 20250219 150700 1633351955 4170 4175 4175 4170 2138
207 20250219 150600 1624436480 4170 4175 4175 4170 2336
208 20250219 150500 1614692495 4175 4170 4175 4170 1861
209 20250219 150400 1606932120 4175 4175 4175 4170 2532
210 20250219 150300 1596370440 4175 4170 4175 4170 2733
211 20250219 150200 1584969170 4175 4175 4175 4175 769
212 20250219 150100 1581758595 4170 4175 4175 4170 3887
213 20250219 150000 1565539110 4170 4180 4180 4170 7540
214 20250219 145900 1534067430 4175 4180 4180 4175 5784
215 20250219 145800 1509899255 4180 4185 4185 4180 2215
216 20250219 145700 1500638635 4185 4185 4185 4180 1959
217 20250219 145600 1492449170 4180 4180 4185 4180 1756
218 20250219 145500 1485108840 4180 4190 4190 4180 1995
219 20250219 145400 1476768520 4195 4195 4195 4185 8460
220 20250219 145300 1441323770 4190 4190 4195 4190 1764
221 20250219 145200 1433932595 4195 4195 4195 4190 1866
222 20250219 145100 1426113525 4195 4190 4200 4190 3002
223 20250219 145000 1413522775 4195 4195 4195 4195 1451
224 20250219 144900 1407435830 4200 4200 4200 4195 3
225 20250219 144800 1407423235 4200 4200 4200 4195 247
226 20250219 144700 1406387055 4200 4200 4200 4200 1
227 20250219 144600 1406382855 4200 4200 4200 4200 0
228 20250219 144500 1406382855 4200 4195 4200 4195 763
229 20250219 144400 1403182065 4200 4195 4200 4195 26
230 20250219 144300 1403072990 4195 4195 4195 4195 25
231 20250219 144200 1402968115 4195 4195 4195 4195 438
232 20250219 144100 1401130705 4200 4200 4200 4200 2
233 20250219 144000 1401122305 4200 4200 4200 4200 1
234 20250219 143900 1401118105 4195 4195 4195 4195 556
235 20250219 143800 1398785685 4200 4195 4200 4195 2
236 20250219 143700 1398777290 4200 4195 4200 4195 2217
237 20250219 143600 1389474535 4195 4195 4195 4195 0
238 20250219 143500 1389474535 4195 4195 4195 4195 100
239 20250219 143400 1389055035 4195 4195 4195 4195 1
240 20250219 143300 1389050840 4185 4185 4185 4185 438
241 20250219 143200 1387217810 4195 4185 4195 4185 3891
242 20250219 143100 1370924050 4185 4185 4185 4185 0
243 20250219 143000 1370924050 4185 4185 4185 4185 2593
244 20250219 142900 1360072345 4190 4190 4190 4190 0
245 20250219 142800 1360072345 4190 4185 4190 4185 104
246 20250219 142700 1359637055 4185 4190 4190 4185 2141
247 20250219 142600 1350676505 4190 4190 4190 4190 101
248 20250219 142500 1350253315 4185 4185 4185 4185 0
249 20250219 142400 1350253315 4185 4185 4185 4185 0
250 20250219 142300 1350253315 4185 4185 4185 4185 128
251 20250219 142200 1349717635 4185 4185 4185 4185 923
252 20250219 142100 1345854880 4190 4190 4190 4190 8
253 20250219 142000 1345821360 4190 4190 4190 4190 1047
254 20250219 141900 1341434430 4195 4190 4195 4190 2099
255 20250219 141800 1332637565 4190 4190 4190 4185 7191
256 20250219 141700 1302541590 4190 4190 4190 4190 2244
257 20250219 141600 1293139230 4190 4190 4190 4190 461
258 20250219 141500 1291207640 4190 4190 4190 4190 100
259 20250219 141400 1290788640 4190 4190 4190 4190 214
260 20250219 141300 1289891980 4190 4190 4190 4190 801
261 20250219 141200 1286535790 4195 4195 4195 4195 0
262 20250219 141100 1286535790 4195 4190 4195 4190 128
263 20250219 141000 1285999330 4190 4195 4195 4190 1030
264 20250219 140900 1281679495 4195 4195 4195 4195 456
265 20250219 140800 1279766575 4195 4195 4195 4195 0
266 20250219 140700 1279766575 4195 4195 4195 4195 324
267 20250219 140600 1278407395 4195 4200 4200 4195 236
268 20250219 140500 1277416520 4195 4195 4195 4195 0
269 20250219 140400 1277416520 4195 4195 4195 4195 0
270 20250219 140300 1277416520 4195 4200 4200 4195 4010
271 20250219 140200 1260594560 4200 4200 4200 4200 0
272 20250219 140100 1260594560 4200 4200 4200 4200 18
273 20250219 140000 1260518960 4200 4200 4200 4200 1
274 20250219 135900 1260514760 4200 4200 4200 4200 1
275 20250219 135800 1260510560 4200 4200 4200 4200 11
276 20250219 135700 1260464360 4195 4195 4195 4195 1
277 20250219 135600 1260460165 4195 4195 4195 4195 287
278 20250219 135500 1259256200 4195 4200 4200 4195 91
279 20250219 135400 1258874450 4195 4200 4200 4195 5021
280 20250219 135300 1237811300 4200 4205 4205 4200 11551
281 20250219 135200 1189278055 4205 4210 4210 4205 2135
282 20250219 135100 1180300130 4205 4205 4205 4205 0
283 20250219 135000 1180300130 4205 4205 4205 4205 36
284 20250219 134900 1180148750 4205 4205 4205 4205 278
285 20250219 134800 1178979760 4205 4205 4205 4205 0
286 20250219 134700 1178979760 4205 4205 4205 4205 526
287 20250219 134600 1176767930 4210 4210 4210 4210 0
288 20250219 134500 1176767930 4210 4210 4210 4210 50
289 20250219 134400 1176557430 4210 4210 4210 4205 1345
290 20250219 134300 1170901695 4205 4205 4205 4205 1681
291 20250219 134200 1163833090 4205 4205 4205 4205 505
292 20250219 134100 1161709565 4205 4205 4205 4205 2000
293 20250219 134000 1153299565 4200 4200 4200 4200 0
294 20250219 133900 1153299565 4200 4200 4200 4200 0
295 20250219 133800 1153299565 4200 4200 4200 4200 0
296 20250219 133700 1153299565 4200 4200 4205 4200 393
297 20250219 133600 1151648915 4200 4200 4200 4200 153
298 20250219 133500 1151006315 4200 4200 4200 4200 217
299 20250219 133400 1150094915 4200 4200 4200 4200 0
300 20250219 133300 1150094915 4200 4200 4200 4200 146
301 20250219 133200 1149481715 4200 4200 4200 4200 0
302 20250219 133100 1149481715 4200 4200 4200 4200 1515
303 20250219 133000 1143118715 4200 4205 4205 4200 69
304 20250219 132900 1142828775 4200 4200 4200 4200 711
305 20250219 132800 1139842575 4205 4205 4205 4205 81
306 20250219 132700 1139501970 4205 4205 4205 4205 502
307 20250219 132600 1137391060 4205 4205 4205 4205 41
308 20250219 132500 1137218655 4205 4205 4205 4205 0
309 20250219 132400 1137218655 4205 4205 4205 4205 500
310 20250219 132300 1135116155 4205 4205 4205 4205 28
311 20250219 132200 1134998415 4200 4200 4200 4200 0
312 20250219 132100 1134998415 4200 4205 4205 4200 69
313 20250219 132000 1134708365 4205 4205 4205 4205 0
314 20250219 131900 1134708365 4205 4205 4205 4205 337
315 20250219 131800 1133291280 4200 4200 4200 4200 1
316 20250219 131700 1133287080 4200 4200 4200 4200 200
317 20250219 131600 1132447080 4200 4200 4200 4200 3
318 20250219 131500 1132434480 4200 4205 4205 4200 2100
319 20250219 131400 1123613980 4205 4205 4205 4205 0
320 20250219 131300 1123613980 4205 4205 4205 4205 11
321 20250219 131200 1123567725 4200 4205 4205 4200 5153
322 20250219 131100 1101910565 4205 4205 4205 4205 1201
323 20250219 131000 1096860360 4205 4205 4205 4205 100
324 20250219 130900 1096439860 4210 4210 4210 4210 0
325 20250219 130800 1096439860 4210 4210 4210 4210 0
326 20250219 130700 1096439860 4210 4210 4210 4210 0
327 20250219 130600 1096439860 4210 4210 4210 4210 1058
328 20250219 130500 1091985680 4215 4210 4215 4210 226
329 20250219 130400 1091034210 4210 4210 4210 4210 202
330 20250219 130300 1090183790 4210 4210 4210 4210 20
331 20250219 130200 1090099590 4210 4215 4215 4210 19
332 20250219 130100 1090019575 4210 4210 4210 4210 100
333 20250219 130000 1089598575 4215 4215 4215 4215 23
334 20250219 125900 1089501630 4215 4215 4215 4215 0
335 20250219 125800 1089501630 4215 4210 4215 4210 1451
336 20250219 125700 1083392915 4210 4210 4210 4210 200
337 20250219 125600 1082550915 4210 4210 4210 4210 1
338 20250219 125500 1082546705 4205 4205 4205 4205 0
339 20250219 125400 1082546705 4205 4205 4205 4205 10
340 20250219 125300 1082504655 4210 4210 4210 4210 0
341 20250219 125200 1082504655 4210 4210 4210 4210 1
342 20250219 125100 1082500445 4205 4205 4205 4205 144
343 20250219 125000 1081894925 4205 4205 4205 4205 0
344 20250219 124900 1081894925 4205 4205 4205 4205 872
345 20250219 124800 1078228165 4200 4210 4210 4200 2196
346 20250219 124700 1068994235 4210 4210 4210 4210 2268
347 20250219 124600 1059445955 4210 4210 4210 4210 2337
348 20250219 124500 1049607185 4210 4210 4210 4210 225
349 20250219 124400 1048659935 4215 4215 4215 4215 0
350 20250219 124300 1048659935 4215 4215 4215 4215 500
351 20250219 124200 1046552435 4215 4215 4215 4215 0
352 20250219 124100 1046552435 4215 4215 4215 4215 0
353 20250219 124000 1046552435 4215 4210 4215 4210 2
354 20250219 123900 1046544010 4210 4210 4210 4210 100
355 20250219 123800 1046123010 4215 4215 4215 4215 0
356 20250219 123700 1046123010 4215 4215 4215 4215 0
357 20250219 123600 1046123010 4215 4215 4215 4215 0
358 20250219 123500 1046123010 4215 4215 4215 4215 120
359 20250219 123400 1045617210 4215 4210 4215 4205 3012
360 20250219 123300 1032938935 4215 4215 4215 4215 3208
361 20250219 123200 1019417215 4220 4220 4220 4220 164
362 20250219 123100 1018725135 4220 4220 4220 4220 0
363 20250219 123000 1018725135 4220 4215 4220 4215 1263
364 20250219 122900 1013401340 4210 4210 4210 4210 100
365 20250219 122800 1012980340 4215 4215 4215 4215 11
366 20250219 122700 1012933975 4210 4210 4210 4210 246
367 20250219 122600 1011898315 4210 4210 4210 4210 263
368 20250219 122500 1010791085 4210 4210 4210 4210 643
369 20250219 122400 1008084055 4205 4205 4205 4205 0
370 20250219 122300 1008084055 4205 4205 4205 4205 0
371 20250219 122200 1008084055 4205 4205 4205 4205 0
372 20250219 122100 1008084055 4205 4205 4205 4205 500
373 20250219 122000 1005981555 4205 4205 4205 4205 1
374 20250219 121900 1005977350 4205 4205 4205 4205 0
375 20250219 121800 1005977350 4205 4205 4205 4205 93
376 20250219 121700 1005586285 4205 4205 4205 4205 5235
377 20250219 121600 983573110 4210 4210 4210 4210 3480
378 20250219 121500 968922310 4215 4215 4215 4215 0
379 20250219 121400 968922310 4215 4215 4215 4215 901
380 20250219 121300 965124595 4210 4210 4210 4210 20
381 20250219 121200 965040395 4210 4210 4210 4210 0
382 20250219 121100 965040395 4210 4210 4210 4210 1
383 20250219 121000 965036185 4215 4215 4215 4215 570
384 20250219 120900 962633635 4215 4215 4215 4215 567
385 20250219 120800 960243730 4215 4215 4215 4215 0
386 20250219 120700 960243730 4215 4215 4215 4215 2
387 20250219 120600 960235300 4215 4215 4215 4215 100
388 20250219 120500 959813800 4215 4215 4215 4215 170
389 20250219 120400 959097250 4220 4215 4220 4215 609
390 20250219 120300 956527815 4220 4220 4220 4220 0
391 20250219 120200 956527815 4220 4220 4220 4220 0
392 20250219 120100 956527815 4220 4215 4220 4215 17
393 20250219 120000 956456125 4220 4220 4220 4220 1
394 20250219 115900 956451905 4220 4220 4220 4220 500
395 20250219 115800 954341905 4215 4220 4220 4215 7
396 20250219 115700 954312390 4215 4215 4215 4215 1
397 20250219 115600 954308175 4215 4215 4215 4215 10
398 20250219 115500 954266025 4220 4220 4220 4220 1
399 20250219 115400 954261805 4215 4215 4215 4215 0
400 20250219 115300 954261805 4215 4220 4220 4215 34
401 20250219 115200 954118370 4215 4215 4215 4215 0
402 20250219 115100 954118370 4215 4215 4215 4215 954
403 20250219 115000 950097260 4215 4215 4215 4215 0
404 20250219 114900 950097260 4215 4215 4215 4215 29
405 20250219 114800 949975025 4215 4215 4215 4215 358
406 20250219 114700 948466055 4210 4215 4215 4210 482
407 20250219 114600 946434430 4210 4210 4210 4210 6282
408 20250219 114500 919987210 4205 4205 4205 4205 0
409 20250219 114400 919987210 4205 4205 4205 4205 240
410 20250219 114300 918978010 4205 4205 4205 4205 0
411 20250219 114200 918978010 4205 4205 4205 4205 2622
412 20250219 114100 907952500 4200 4200 4200 4200 115
413 20250219 114000 907469500 4205 4205 4205 4205 0
414 20250219 113900 907469500 4205 4205 4205 4205 5
415 20250219 113800 907448475 4200 4200 4200 4200 0
416 20250219 113700 907448475 4200 4200 4200 4200 1
417 20250219 113600 907444275 4200 4200 4200 4200 2576
418 20250219 113500 896625075 4205 4205 4205 4200 1640
419 20250219 113400 889729375 4205 4205 4205 4205 25
420 20250219 113300 889624250 4205 4200 4205 4200 952
421 20250219 113200 885624660 4200 4200 4200 4200 100
422 20250219 113100 885204660 4200 4200 4200 4200 0
423 20250219 113000 885204660 4200 4205 4205 4200 4590
424 20250219 112900 865906040 4205 4205 4205 4205 30
425 20250219 112800 865779890 4210 4210 4210 4210 231
426 20250219 112700 864807380 4205 4205 4205 4205 138
427 20250219 112600 864227090 4205 4205 4205 4205 0
428 20250219 112500 864227090 4205 4205 4205 4205 111
429 20250219 112400 863760335 4210 4210 4210 4210 0
430 20250219 112300 863760335 4210 4210 4210 4210 0
431 20250219 112200 863760335 4210 4210 4210 4210 728
432 20250219 112100 860695455 4215 4215 4215 4215 45
433 20250219 112000 860505780 4210 4210 4210 4210 99
434 20250219 111900 860088990 4210 4210 4210 4210 0
435 20250219 111800 860088990 4210 4210 4210 4210 112
436 20250219 111700 859617470 4210 4210 4210 4210 72
437 20250219 111600 859314350 4210 4210 4210 4210 413
438 20250219 111500 857575620 4210 4215 4215 4210 509
439 20250219 111400 855432685 4210 4210 4215 4210 668
440 20250219 111300 852620400 4210 4210 4210 4210 200
441 20250219 111200 851778400 4210 4210 4210 4210 68
442 20250219 111100 851492120 4210 4210 4210 4210 0
443 20250219 111000 851492120 4210 4210 4210 4210 72
444 20250219 110900 851189000 4210 4210 4210 4210 158
445 20250219 110800 850523820 4210 4215 4215 4210 91
446 20250219 110700 850140690 4215 4215 4215 4215 0
447 20250219 110600 850140690 4215 4215 4215 4215 100
448 20250219 110500 849719190 4215 4215 4215 4215 243
449 20250219 110400 848694945 4215 4215 4215 4215 14
450 20250219 110300 848635935 4210 4215 4215 4210 1725
451 20250219 110200 841365065 4210 4205 4210 4205 3210
452 20250219 110100 827866990 4210 4220 4220 4205 5265
453 20250219 110000 805671800 4220 4225 4225 4220 120
454 20250219 105900 805165250 4220 4220 4220 4220 20
455 20250219 105800 805080850 4225 4225 4225 4225 0
456 20250219 105700 805080850 4225 4225 4225 4225 1
457 20250219 105600 805076625 4225 4225 4225 4225 1029
458 20250219 105500 800729100 4225 4225 4225 4225 20
459 20250219 105400 800644600 4225 4225 4225 4225 0
460 20250219 105300 800644600 4225 4225 4225 4225 2071
461 20250219 105200 791894625 4230 4230 4230 4230 3
462 20250219 105100 791881935 4230 4230 4235 4230 3083
463 20250219 105000 778830750 4230 4230 4230 4230 150
464 20250219 104900 778196250 4230 4230 4230 4230 1503
465 20250219 104800 771838560 4230 4235 4235 4225 3645
466 20250219 104700 756420290 4230 4230 4230 4230 124
467 20250219 104600 755895770 4230 4230 4230 4230 11
468 20250219 104500 755849240 4230 4235 4235 4230 28
469 20250219 104400 755730735 4235 4235 4235 4235 304
470 20250219 104300 754443295 4235 4235 4235 4235 1000
471 20250219 104200 750208295 4235 4230 4235 4230 2430
472 20250219 104100 739919525 4230 4225 4230 4225 323
473 20250219 104000 738553245 4230 4235 4235 4230 2
474 20250219 103900 738544780 4230 4225 4230 4225 4433
475 20250219 103800 719800900 4230 4230 4230 4230 18
476 20250219 103700 719724760 4230 4225 4230 4225 5292
477 20250219 103600 697342685 4225 4225 4230 4225 45
478 20250219 103500 697152555 4230 4235 4235 4230 70
479 20250219 103400 696856155 4240 4230 4240 4230 9151
480 20250219 103300 658081935 4230 4220 4230 4210 7103
481 20250219 103200 628085095 4225 4215 4225 4215 1193
482 20250219 103100 623052565 4215 4215 4215 4215 1052
483 20250219 103000 618618385 4215 4220 4220 4210 537
484 20250219 102900 616354410 4220 4215 4220 4215 6877
485 20250219 102800 587339660 4210 4205 4215 4205 1583
486 20250219 102700 580676570 4205 4205 4205 4205 909
487 20250219 102600 576854225 4205 4205 4205 4205 50
488 20250219 102500 576643975 4205 4205 4205 4205 3050
489 20250219 102400 563818725 4200 4200 4205 4200 2831
490 20250219 102300 551924535 4205 4215 4215 4205 290
491 20250219 102200 550705065 4215 4215 4215 4200 3100
492 20250219 102100 537679670 4215 4215 4215 4215 912
493 20250219 102000 533835590 4215 4215 4215 4215 19
494 20250219 101900 533755505 4220 4220 4220 4220 0
495 20250219 101800 533755505 4220 4220 4225 4220 861
496 20250219 101700 530122000 4220 4220 4220 4220 94
497 20250219 101600 529725320 4220 4220 4220 4220 1577
498 20250219 101500 523070380 4220 4220 4220 4220 7
499 20250219 101400 523040840 4220 4215 4220 4215 466
500 20250219 101300 521074335 4220 4210 4220 4210 21
501 20250219 101200 520985910 4205 4205 4210 4205 1285
502 20250219 101100 515582460 4205 4205 4210 4205 1354
503 20250219 101000 509888880 4215 4215 4215 4215 0
504 20250219 100900 509888880 4215 4205 4215 4205 656
505 20250219 100800 507130390 4215 4215 4215 4205 2630
506 20250219 100700 496065590 4210 4215 4215 4210 335
507 20250219 100600 494653880 4215 4215 4215 4215 38
508 20250219 100500 494493710 4220 4220 4220 4220 36
509 20250219 100400 494341790 4220 4220 4220 4220 403
510 20250219 100300 492641130 4220 4220 4220 4215 4994
511 20250219 100200 471578505 4225 4225 4225 4225 74
512 20250219 100100 471265855 4225 4225 4230 4225 2484
513 20250219 100000 460763265 4225 4225 4225 4225 0
514 20250219 095900 460763265 4225 4220 4225 4220 84
515 20250219 095800 460408715 4225 4225 4225 4225 84
516 20250219 095700 460053815 4225 4230 4230 4225 386
517 20250219 095600 458422950 4225 4230 4230 4225 111
518 20250219 095500 457953970 4225 4225 4225 4225 207
519 20250219 095400 457079395 4225 4225 4225 4225 314
520 20250219 095300 455752745 4225 4225 4225 4225 193
521 20250219 095200 454937320 4220 4220 4225 4220 3302
522 20250219 095100 441000920 4220 4220 4220 4220 44
523 20250219 095000 440815240 4220 4225 4225 4215 69
524 20250219 094900 440523750 4230 4215 4230 4215 501
525 20250219 094800 438406710 4215 4220 4220 4215 400
526 20250219 094700 436720695 4225 4225 4225 4225 1
527 20250219 094600 436716470 4220 4220 4220 4220 18
528 20250219 094500 436640510 4220 4220 4220 4220 3004
529 20250219 094400 423963630 4210 4210 4220 4210 1979
530 20250219 094300 415617655 4210 4210 4210 4210 67
531 20250219 094200 415335585 4210 4210 4210 4210 731
532 20250219 094100 412258075 4210 4210 4210 4210 0
533 20250219 094000 412258075 4210 4205 4210 4205 11
534 20250219 093900 412211815 4210 4210 4210 4210 2
535 20250219 093800 412203395 4210 4215 4215 4210 1157
536 20250219 093700 407327265 4220 4220 4220 4220 5
537 20250219 093600 407306165 4220 4220 4220 4220 17
538 20250219 093500 407234425 4220 4215 4220 4215 54
539 20250219 093400 407006550 4215 4210 4215 4210 3014
540 20250219 093300 394317185 4205 4210 4210 4205 51
541 20250219 093200 394102725 4210 4210 4210 4210 388
542 20250219 093100 392469245 4205 4210 4210 4205 7
543 20250219 093000 392439805 4210 4210 4210 4210 1
544 20250219 092900 392435595 4205 4205 4205 4205 3
545 20250219 092800 392422980 4210 4210 4210 4210 14
546 20250219 092700 392364040 4210 4200 4210 4200 3685
547 20250219 092600 376875820 4200 4205 4205 4200 1415
548 20250219 092500 370931260 4205 4210 4210 4205 3
549 20250219 092400 370918635 4210 4200 4210 4200 3066
550 20250219 092300 358038605 4200 4205 4205 4200 4316
551 20250219 092200 339900115 4205 4205 4205 4205 2390
552 20250219 092100 329850165 4200 4200 4200 4200 0
553 20250219 092000 329850165 4200 4200 4200 4200 1206
554 20250219 091900 324784965 4205 4225 4225 4205 2608
555 20250219 091800 313790405 4235 4240 4240 4235 1985
556 20250219 091700 305383280 4235 4230 4240 4230 1677
557 20250219 091600 298284930 4230 4240 4240 4230 2257
558 20250219 091500 288725975 4240 4240 4240 4235 1663
559 20250219 091400 281674860 4240 4225 4240 4225 15258
560 20250219 091300 217072535 4225 4225 4225 4220 4278
561 20250219 091200 198998245 4220 4220 4225 4215 1435
562 20250219 091100 192938040 4220 4210 4220 4210 3571
563 20250219 091000 177891695 4210 4200 4210 4195 9548
564 20250219 090900 137755135 4200 4210 4210 4200 3724
565 20250219 090800 122100690 4210 4210 4210 4210 1092
566 20250219 090700 117503370 4210 4210 4210 4205 2440
567 20250219 090600 107231970 4210 4210 4210 4210 951
568 20250219 090500 103228260 4210 4205 4215 4205 2040
569 20250219 090400 94638270 4215 4210 4215 4210 618
570 20250219 090300 92034900 4205 4205 4205 4195 426
571 20250219 090200 90246700 4225 4215 4225 4215 1233
572 20250219 090100 85037920 4220 4200 4220 4200 2835
573 20250219 090000 73097145 4205 4215 4215 4195 17364

1
000370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,116738915,0,486801275550,0.00
20250214,0,116738915,0,465204576275,0.00
20250213,0,116738915,0,472208911175,0.00
20250212,0,116738915,0,463453492550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 116738915 0 486801275550 0.00
3 20250214 0 116738915 0 465204576275 0.00
4 20250213 0 116738915 0 472208911175 0.00
5 20250212 0 116738915 0 463453492550 0.00