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

579
002410/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,8669524680,3370,3370,3370,3370,27784
20250219,183600,8669524680,3370,3370,3370,3370,0
20250219,183500,8669524680,3370,3370,3370,3370,0
20250219,183400,8669524680,3370,3370,3370,3370,0
20250219,183300,8669524680,3370,3370,3370,3370,0
20250219,183200,8669524680,3370,3370,3370,3370,0
20250219,183100,8669524680,3370,3370,3370,3370,0
20250219,183000,8669524680,3370,3370,3370,3370,0
20250219,182900,8669524680,3370,3370,3370,3370,0
20250219,182800,8669524680,3370,3370,3370,3370,0
20250219,182700,8669524680,3370,3370,3370,3370,0
20250219,182600,8669524680,3370,3370,3370,3370,0
20250219,182500,8669524680,3370,3370,3370,3370,0
20250219,182400,8669524680,3370,3370,3370,3370,0
20250219,182300,8669524680,3370,3370,3370,3370,0
20250219,182200,8669524680,3370,3370,3370,3370,0
20250219,182100,8669524680,3370,3370,3370,3370,0
20250219,182000,8669524680,3370,3370,3370,3370,0
20250219,181900,8669524680,3370,3370,3370,3370,0
20250219,181800,8669524680,3370,3370,3370,3370,0
20250219,181700,8669524680,3370,3370,3370,3370,0
20250219,181600,8669524680,3370,3370,3370,3370,0
20250219,181500,8669524680,3370,3370,3370,3370,0
20250219,181400,8669524680,3370,3370,3370,3370,0
20250219,181300,8669524680,3370,3370,3370,3370,0
20250219,181200,8669524680,3370,3370,3370,3370,0
20250219,181100,8669524680,3370,3370,3370,3370,0
20250219,181000,8669524680,3370,3370,3370,3370,0
20250219,180900,8669524680,3370,3370,3370,3370,0
20250219,180800,8669524680,3370,3370,3370,3370,0
20250219,180700,8669524680,3370,3370,3370,3370,27784
20250219,180600,8669524680,3370,3370,3370,3370,0
20250219,180500,8669524680,3370,3370,3370,3370,0
20250219,180400,8669524680,3370,3370,3370,3370,0
20250219,180300,8669524680,3370,3370,3370,3370,0
20250219,180200,8669524680,3370,3370,3370,3370,0
20250219,180100,8669524680,3370,3370,3370,3370,0
20250219,180000,8669524680,3370,3370,3370,3370,0
20250219,175900,8669524680,3370,3370,3370,3370,0
20250219,175800,8669524680,3370,3370,3370,3370,0
20250219,175700,8669524680,3370,3370,3370,3370,0
20250219,175600,8669524680,3370,3370,3370,3370,0
20250219,175500,8669524680,3370,3370,3370,3370,0
20250219,175400,8669524680,3370,3370,3370,3370,0
20250219,175300,8669524680,3370,3370,3370,3370,0
20250219,175200,8669524680,3370,3370,3370,3370,0
20250219,175100,8669524680,3370,3370,3370,3370,0
20250219,175000,8669524680,3370,3370,3370,3370,0
20250219,174900,8669524680,3370,3370,3370,3370,0
20250219,174800,8669524680,3370,3370,3370,3370,0
20250219,174700,8669524680,3370,3370,3370,3370,0
20250219,174600,8669524680,3370,3370,3370,3370,0
20250219,174500,8669524680,3370,3370,3370,3370,0
20250219,174400,8669524680,3370,3370,3370,3370,0
20250219,174300,8669524680,3370,3370,3370,3370,0
20250219,174200,8669524680,3370,3370,3370,3370,0
20250219,174100,8669524680,3370,3370,3370,3370,0
20250219,174000,8669524680,3370,3370,3370,3370,0
20250219,173900,8669524680,3370,3370,3370,3370,0
20250219,173800,8669524680,3370,3370,3370,3370,0
20250219,173700,8669524680,3370,3370,3370,3370,27784
20250219,173600,8669524680,3370,3370,3370,3370,0
20250219,173500,8669524680,3370,3370,3370,3370,0
20250219,173400,8669524680,3370,3370,3370,3370,0
20250219,173300,8669524680,3370,3370,3370,3370,0
20250219,173200,8669524680,3370,3370,3370,3370,0
20250219,173100,8669524680,3370,3370,3370,3370,0
20250219,173000,8669524680,3370,3370,3370,3370,0
20250219,172900,8669524680,3370,3370,3370,3370,0
20250219,172800,8669524680,3370,3370,3370,3370,0
20250219,172700,8669524680,3370,3370,3370,3370,0
20250219,172600,8669524680,3370,3370,3370,3370,0
20250219,172500,8669524680,3370,3370,3370,3370,0
20250219,172400,8669524680,3370,3370,3370,3370,0
20250219,172300,8669524680,3370,3370,3370,3370,0
20250219,172200,8669524680,3370,3370,3370,3370,0
20250219,172100,8669524680,3370,3370,3370,3370,0
20250219,172000,8669524680,3370,3370,3370,3370,0
20250219,171900,8669524680,3370,3370,3370,3370,0
20250219,171800,8669524680,3370,3370,3370,3370,0
20250219,171700,8669524680,3370,3370,3370,3370,0
20250219,171600,8669524680,3370,3370,3370,3370,0
20250219,171500,8669524680,3370,3370,3370,3370,0
20250219,171400,8669524680,3370,3370,3370,3370,0
20250219,171300,8669524680,3370,3370,3370,3370,0
20250219,171200,8669524680,3370,3370,3370,3370,0
20250219,171100,8669524680,3370,3370,3370,3370,0
20250219,171000,8669524680,3370,3370,3370,3370,0
20250219,170900,8669524680,3370,3370,3370,3370,0
20250219,170800,8669524680,3370,3370,3370,3370,0
20250219,170700,8669524680,3370,3370,3370,3370,27784
20250219,170600,8669524680,3370,3370,3370,3370,0
20250219,170500,8669524680,3370,3370,3370,3370,0
20250219,170400,8669524680,3370,3370,3370,3370,0
20250219,170300,8669524680,3370,3370,3370,3370,0
20250219,170200,8669524680,3370,3370,3370,3370,0
20250219,170100,8669524680,3370,3370,3370,3370,0
20250219,170000,8669524680,3370,3370,3370,3370,0
20250219,165900,8669524680,3370,3370,3370,3370,0
20250219,165800,8669524680,3370,3370,3370,3370,0
20250219,165700,8669524680,3370,3370,3370,3370,0
20250219,165600,8669524680,3370,3370,3370,3370,0
20250219,165500,8669524680,3370,3370,3370,3370,0
20250219,165400,8669524680,3370,3370,3370,3370,0
20250219,165300,8669524680,3370,3370,3370,3370,0
20250219,165200,8669524680,3370,3370,3370,3370,0
20250219,165100,8669524680,3370,3370,3370,3370,0
20250219,165000,8669524680,3370,3370,3370,3370,0
20250219,164900,8669524680,3370,3370,3370,3370,0
20250219,164800,8669524680,3370,3370,3370,3370,0
20250219,164700,8669524680,3370,3370,3370,3370,0
20250219,164600,8669524680,3370,3370,3370,3370,0
20250219,164500,8669524680,3370,3370,3370,3370,0
20250219,164400,8669524680,3370,3370,3370,3370,0
20250219,164300,8669524680,3370,3370,3370,3370,0
20250219,164200,8669524680,3370,3370,3370,3370,0
20250219,164100,8669524680,3370,3370,3370,3370,0
20250219,164000,8669524680,3370,3370,3370,3370,0
20250219,163900,8669524680,3370,3370,3370,3370,0
20250219,163800,8669524680,3370,3370,3370,3370,0
20250219,163700,8669524680,3370,3370,3370,3370,27784
20250219,163600,8669524680,3370,3370,3370,3370,0
20250219,163500,8669524680,3370,3370,3370,3370,0
20250219,163400,8669524680,3370,3370,3370,3370,0
20250219,163300,8669524680,3370,3370,3370,3370,0
20250219,163200,8669524680,3370,3370,3370,3370,0
20250219,163100,8669524680,3370,3370,3370,3370,0
20250219,163000,8669524680,3370,3370,3370,3370,0
20250219,162900,8669524680,3370,3370,3370,3370,0
20250219,162800,8669524680,3370,3370,3370,3370,0
20250219,162700,8669524680,3370,3370,3370,3370,0
20250219,162600,8669524680,3370,3370,3370,3370,0
20250219,162500,8669524680,3370,3370,3370,3370,0
20250219,162400,8669524680,3370,3370,3370,3370,0
20250219,162300,8669524680,3370,3370,3370,3370,0
20250219,162200,8669524680,3370,3370,3370,3370,0
20250219,162100,8669524680,3370,3370,3370,3370,0
20250219,162000,8669524680,3370,3370,3370,3370,0
20250219,161900,8669524680,3370,3370,3370,3370,0
20250219,161800,8669524680,3370,3370,3370,3370,0
20250219,161700,8669524680,3370,3370,3370,3370,0
20250219,161600,8669524680,3370,3370,3370,3370,0
20250219,161500,8669524680,3370,3370,3370,3370,0
20250219,161400,8669524680,3370,3370,3370,3370,0
20250219,161300,8669524680,3370,3370,3370,3370,0
20250219,161200,8669524680,3370,3370,3370,3370,0
20250219,161100,8669524680,3370,3370,3370,3370,0
20250219,161000,8669524680,3370,3370,3370,3370,0
20250219,160900,8669524680,3370,3370,3370,3370,0
20250219,160800,8669524680,3370,3370,3370,3370,0
20250219,160700,8669524680,3370,3370,3370,3370,27784
20250219,160600,8669524680,3370,3370,3370,3370,0
20250219,160500,8669524680,3370,3370,3370,3370,0
20250219,160400,8669524680,3370,3370,3370,3370,0
20250219,160300,8669524680,3370,3370,3370,3370,0
20250219,160200,8669524680,3370,3370,3370,3370,0
20250219,160100,8669524680,3370,3370,3370,3370,0
20250219,160000,8669524680,3370,3370,3370,3370,0
20250219,155900,8669524680,3370,3370,3370,3370,0
20250219,155800,8669524680,3370,3370,3370,3370,0
20250219,155700,8669524680,3370,3370,3370,3370,0
20250219,155600,8669524680,3370,3370,3370,3370,0
20250219,155500,8669524680,3370,3370,3370,3370,0
20250219,155400,8669524680,3370,3370,3370,3370,0
20250219,155300,8669524680,3370,3370,3370,3370,0
20250219,155200,8669524680,3370,3370,3370,3370,0
20250219,155100,8669524680,3370,3370,3370,3370,0
20250219,155000,8669524680,3370,3370,3370,3370,0
20250219,154900,8669524680,3370,3370,3370,3370,0
20250219,154800,8669524680,3370,3370,3370,3370,0
20250219,154700,8669524680,3370,3370,3370,3370,0
20250219,154600,8669524680,3370,3370,3370,3370,0
20250219,154500,8669524680,3370,3370,3370,3370,0
20250219,154400,8669524680,3370,3370,3370,3370,0
20250219,154300,8669524680,3370,3370,3370,3370,0
20250219,154200,8669524680,3370,3370,3370,3370,0
20250219,154100,8669524680,3370,3370,3370,3370,0
20250219,154000,8669524680,3370,3370,3370,3370,0
20250219,153900,8669524680,3370,3370,3370,3370,0
20250219,153800,8669524680,3370,3370,3370,3370,0
20250219,153700,8669524680,3370,3370,3370,3370,27784
20250219,153600,8669524680,3370,3370,3370,3370,0
20250219,153500,8669524680,3370,3370,3370,3370,0
20250219,153400,8669524680,3370,3370,3370,3370,0
20250219,153300,8669524680,3370,3370,3370,3370,0
20250219,153200,8669524680,3370,3370,3370,3370,0
20250219,153100,8669524680,3370,3370,3370,3370,0
20250219,153000,8669524680,3370,3370,3370,3370,27784
20250219,152900,8575892600,3380,3380,3380,3380,0
20250219,152800,8575892600,3380,3380,3380,3380,0
20250219,152700,8575892600,3380,3380,3380,3380,0
20250219,152600,8575892600,3380,3380,3380,3380,0
20250219,152500,8575892600,3380,3380,3380,3380,0
20250219,152400,8575892600,3380,3380,3380,3380,0
20250219,152300,8575892600,3380,3380,3380,3380,0
20250219,152200,8575892600,3380,3380,3380,3380,0
20250219,152100,8575892600,3380,3380,3380,3380,0
20250219,152000,8575892600,3380,3380,3380,3380,0
20250219,151900,8575892600,3380,3370,3380,3365,8134
20250219,151800,8548480615,3375,3370,3375,3370,13129
20250219,151700,8504222245,3375,3370,3375,3365,7297
20250219,151600,8479631605,3370,3370,3370,3365,11163
20250219,151500,8442022295,3370,3375,3375,3370,7100
20250219,151400,8418094340,3375,3370,3375,3365,3524
20250219,151300,8406220545,3370,3370,3375,3365,7071
20250219,151200,8382398315,3370,3365,3370,3365,4688
20250219,151100,8366601420,3370,3370,3370,3360,16929
20250219,151000,8309683120,3365,3370,3370,3365,1533
20250219,150900,8304520285,3365,3365,3370,3360,4794
20250219,150800,8288388620,3365,3375,3375,3365,6265
20250219,150700,8267277300,3370,3380,3380,3370,2899
20250219,150600,8257495875,3375,3380,3380,3375,5203
20250219,150500,8239933125,3385,3385,3385,3385,834
20250219,150400,8237110035,3385,3385,3385,3385,1163
20250219,150300,8233173280,3385,3380,3385,3375,4770
20250219,150200,8217048475,3380,3380,3380,3380,1670
20250219,150100,8211403875,3370,3380,3385,3370,18686
20250219,150000,8148354475,3380,3390,3390,3380,7201
20250219,145900,8124004375,3390,3385,3390,3385,1637
20250219,145800,8118462840,3385,3390,3390,3385,930
20250219,145700,8115312850,3380,3390,3390,3380,15012
20250219,145600,8064468225,3385,3385,3390,3385,956
20250219,145500,8061231450,3385,3385,3390,3385,620
20250219,145400,8059131155,3390,3385,3390,3385,7251
20250219,145300,8034567800,3385,3390,3390,3385,2320
20250219,145200,8026712395,3395,3390,3395,3385,8398
20250219,145100,7998274075,3390,3385,3390,3385,10415
20250219,145000,7963019265,3390,3385,3390,3385,824
20250219,144900,7960229920,3385,3390,3390,3385,1262
20250219,144800,7955953985,3385,3385,3390,3385,626
20250219,144700,7953834620,3390,3385,3390,3385,3643
20250219,144600,7941502025,3385,3385,3385,3380,589
20250219,144500,7939509520,3385,3390,3390,3385,1398
20250219,144400,7934775905,3395,3390,3395,3385,3518
20250219,144300,7922867140,3390,3390,3395,3390,1600
20250219,144200,7917443125,3390,3390,3395,3390,803
20250219,144100,7914720950,3390,3395,3395,3385,509
20250219,144000,7912994830,3395,3395,3395,3390,2424
20250219,143900,7904771920,3395,3395,3395,3395,80
20250219,143800,7904500320,3400,3390,3400,3390,415
20250219,143700,7903092255,3390,3390,3395,3385,2116
20250219,143600,7895919795,3390,3400,3405,3390,4269
20250219,143500,7881420525,3400,3400,3400,3395,3987
20250219,143400,7867868500,3400,3400,3405,3400,6815
20250219,143300,7844681625,3400,3400,3400,3390,1847
20250219,143200,7838408195,3400,3395,3405,3395,17120
20250219,143100,7780195150,3380,3390,3395,3380,11979
20250219,143000,7739567300,3385,3385,3385,3380,8322
20250219,142900,7711402570,3380,3380,3380,3380,10080
20250219,142800,7677332170,3380,3375,3380,3375,8430
20250219,142700,7648878610,3375,3375,3375,3370,3923
20250219,142600,7635656795,3375,3375,3375,3375,493
20250219,142500,7633992920,3375,3375,3375,3375,155
20250219,142400,7633469795,3375,3380,3380,3375,596
20250219,142300,7631458265,3375,3375,3375,3370,456
20250219,142200,7629920270,3375,3375,3375,3375,1106
20250219,142100,7626187520,3375,3380,3380,3375,676
20250219,142000,7623903245,3380,3370,3380,3370,159
20250219,141900,7623367065,3370,3380,3380,3370,112
20250219,141800,7622988525,3380,3375,3380,3370,6182
20250219,141700,7602102775,3380,3375,3380,3375,3155
20250219,141600,7591445375,3380,3375,3380,3375,4746
20250219,141500,7575415570,3375,3370,3375,3365,5961
20250219,141400,7555324745,3370,3365,3370,3365,1305
20250219,141300,7550929010,3370,3370,3370,3370,4783
20250219,141200,7534810300,3370,3370,3370,3365,533
20250219,141100,7533016590,3370,3370,3375,3370,1440
20250219,141000,7528163740,3370,3370,3370,3360,2139
20250219,140900,7520955610,3370,3365,3370,3360,164
20250219,140800,7520404445,3360,3365,3370,3360,579
20250219,140700,7518458255,3370,3365,3370,3360,2366
20250219,140600,7510502780,3370,3365,3370,3360,1441
20250219,140500,7505656460,3365,3365,3365,3365,1500
20250219,140400,7500608960,3360,3365,3365,3360,3675
20250219,140300,7488259785,3360,3365,3365,3360,1086
20250219,140200,7484610590,3365,3360,3365,3360,187
20250219,140100,7483981490,3360,3360,3365,3360,2109
20250219,140000,7476890745,3355,3365,3365,3355,4114
20250219,135900,7463063725,3365,3370,3370,3360,2078
20250219,135800,7456072725,3370,3365,3375,3360,3836
20250219,135700,7443178565,3365,3370,3370,3365,2062
20250219,135600,7436238115,3365,3375,3375,3365,1107
20250219,135500,7432509930,3380,3370,3380,3370,1475
20250219,135400,7427529860,3370,3375,3385,3370,8091
20250219,135300,7400192935,3375,3365,3375,3365,6374
20250219,135200,7378692690,3370,3370,3370,3370,31
20250219,135100,7378588220,3365,3365,3365,3365,796
20250219,135000,7375909680,3365,3370,3370,3365,628
20250219,134900,7373795920,3370,3365,3370,3365,1834
20250219,134800,7367615455,3365,3365,3370,3365,2568
20250219,134700,7358973630,3365,3360,3365,3360,604
20250219,134600,7356941420,3365,3365,3370,3365,671
20250219,134500,7354681780,3365,3360,3365,3360,432
20250219,134400,7353230090,3355,3360,3360,3355,842
20250219,134300,7350401120,3360,3355,3360,3355,1321
20250219,134200,7345968485,3355,3360,3360,3355,405
20250219,134100,7344609660,3360,3355,3360,3355,62
20250219,134000,7344401350,3360,3350,3360,3350,2143
20250219,133900,7337205410,3350,3355,3360,3350,996
20250219,133800,7333868380,3355,3360,3360,3355,1981
20250219,133700,7327220310,3360,3360,3360,3355,806
20250219,133600,7324512155,3360,3360,3360,3350,2230
20250219,133500,7317026355,3360,3355,3360,3350,5533
20250219,133400,7298450285,3360,3350,3360,3350,3485
20250219,133300,7286762185,3360,3360,3360,3350,2668
20250219,133200,7277818650,3360,3355,3360,3355,4685
20250219,133100,7262097975,3355,3355,3355,3350,1907
20250219,133000,7255700240,3350,3350,3355,3350,3801
20250219,132900,7242960250,3345,3345,3345,3345,1530
20250219,132800,7237842400,3345,3345,3345,3340,4534
20250219,132700,7222687240,3345,3340,3345,3340,2401
20250219,132600,7214657405,3345,3340,3345,3335,2860
20250219,132500,7205108205,3340,3345,3345,3335,5444
20250219,132400,7186943710,3345,3340,3350,3340,633
20250219,132300,7184826655,3340,3340,3345,3340,2551
20250219,132200,7176306310,3340,3340,3340,3340,720
20250219,132100,7173901510,3340,3330,3340,3330,11662
20250219,132000,7135056950,3330,3345,3345,3330,6203
20250219,131900,7114364695,3345,3345,3345,3340,816
20250219,131800,7111636925,3345,3335,3345,3330,52023
20250219,131700,6937826390,3335,3345,3345,3335,9990
20250219,131600,6904452580,3345,3345,3350,3345,913
20250219,131500,6901398050,3345,3345,3350,3340,860
20250219,131400,6898523340,3340,3345,3350,3340,2195
20250219,131300,6891182330,3340,3345,3345,3340,456
20250219,131200,6889659270,3345,3350,3350,3340,3171
20250219,131100,6879059560,3350,3350,3350,3345,1515
20250219,131000,6873985310,3350,3345,3350,3345,1306
20250219,130900,6869616710,3345,3350,3350,3340,1202
20250219,130800,6865593545,3350,3345,3355,3345,1219
20250219,130700,6861509895,3350,3350,3350,3335,9220
20250219,130600,6830727015,3350,3355,3355,3350,557
20250219,130500,6828859530,3355,3345,3355,3345,1437
20250219,130400,6824046530,3345,3340,3345,3335,20624
20250219,130300,6755235800,3335,3355,3360,3335,43678
20250219,130200,6609007530,3355,3360,3365,3355,4318
20250219,130100,6594518035,3360,3355,3360,3350,9060
20250219,130000,6564141570,3355,3375,3375,3350,92632
20250219,125900,6253087560,3370,3370,3375,3370,1039
20250219,125800,6249585685,3375,3375,3375,3375,654
20250219,125700,6247378435,3370,3375,3375,3370,994
20250219,125600,6244028585,3370,3375,3375,3370,551
20250219,125500,6242169910,3375,3375,3380,3375,5213
20250219,125400,6224576030,3375,3375,3380,3375,1748
20250219,125300,6218676520,3380,3380,3380,3375,730
20250219,125200,6216212485,3375,3380,3380,3375,3016
20250219,125100,6206018980,3375,3380,3380,3375,4708
20250219,125000,6190126480,3380,3380,3380,3375,891
20250219,124900,6187117620,3380,3380,3380,3375,174
20250219,124800,6186529510,3375,3375,3380,3375,5869
20250219,124700,6166716755,3375,3375,3375,3375,35
20250219,124600,6166598630,3375,3375,3380,3375,400
20250219,124500,6165248545,3375,3380,3380,3375,1208
20250219,124400,6161171470,3380,3385,3385,3380,1282
20250219,124300,6156838280,3380,3380,3385,3380,838
20250219,124200,6154005830,3375,3375,3380,3375,147
20250219,124100,6153509655,3375,3380,3380,3375,66
20250219,124000,6153286770,3380,3375,3380,3370,1161
20250219,123900,6149373400,3370,3380,3380,3370,2226
20250219,123800,6141862095,3385,3375,3385,3375,306
20250219,123700,6140828750,3375,3375,3375,3375,1723
20250219,123600,6135013625,3370,3375,3375,3370,440
20250219,123500,6133530220,3380,3380,3380,3380,194
20250219,123400,6132874500,3370,3375,3380,3370,10123
20250219,123300,6098689850,3380,3380,3380,3380,795
20250219,123200,6096002750,3380,3380,3380,3375,3409
20250219,123100,6084495855,3380,3385,3385,3380,1529
20250219,123000,6079324375,3385,3380,3385,3380,1505
20250219,122900,6074234460,3385,3380,3385,3380,1800
20250219,122800,6068143015,3385,3385,3385,3385,229
20250219,122700,6067367850,3385,3380,3385,3380,909
20250219,122600,6064293915,3385,3385,3385,3380,516
20250219,122500,6062549555,3380,3385,3385,3380,995
20250219,122400,6059186120,3385,3380,3385,3380,104
20250219,122300,6058834590,3380,3380,3380,3375,1755
20250219,122200,6052902805,3380,3380,3380,3380,1063
20250219,122100,6049309865,3375,3380,3380,3375,8748
20250219,122000,6019763325,3380,3380,3380,3375,1607
20250219,121900,6014332165,3380,3380,3380,3380,3216
20250219,121800,6003462085,3380,3380,3380,3380,533
20250219,121700,6001660545,3380,3380,3380,3380,4
20250219,121600,6001647025,3380,3380,3380,3375,1854
20250219,121500,5995381105,3380,3380,3380,3380,1681
20250219,121400,5989699325,3380,3375,3380,3375,2720
20250219,121300,5980507740,3375,3375,3375,3375,505
20250219,121200,5978803365,3375,3380,3380,3375,1665
20250219,121100,5973183980,3380,3375,3380,3375,1463
20250219,121000,5968246345,3380,3380,3380,3380,33
20250219,120900,5968134805,3380,3380,3380,3375,445
20250219,120800,5966632700,3380,3375,3380,3375,417
20250219,120700,5965225240,3375,3385,3385,3375,6090
20250219,120600,5944619975,3385,3380,3385,3380,1686
20250219,120500,5938920370,3375,3375,3380,3375,1564
20250219,120400,5933641865,3375,3375,3375,3375,258
20250219,120300,5932771115,3375,3375,3375,3375,3420
20250219,120200,5921228615,3375,3375,3375,3375,562
20250219,120100,5919331865,3370,3375,3375,3370,3926
20250219,120000,5906100535,3375,3375,3375,3375,211
20250219,115900,5905388410,3375,3375,3375,3370,15
20250219,115800,5905337815,3370,3370,3370,3370,190
20250219,115700,5904697515,3370,3375,3375,3370,3339
20250219,115600,5893438680,3375,3375,3375,3375,201
20250219,115500,5892760305,3375,3385,3385,3370,3255
20250219,115400,5881766375,3385,3385,3385,3380,2483
20250219,115300,5873373825,3380,3380,3385,3380,6633
20250219,115200,5850937820,3380,3375,3380,3375,1158
20250219,115100,5847029515,3375,3375,3375,3375,351
20250219,115000,5845844890,3375,3370,3375,3370,345
20250219,114900,5844682235,3375,3370,3375,3370,6
20250219,114800,5844662010,3370,3370,3375,3370,299
20250219,114700,5843654375,3370,3370,3370,3370,982
20250219,114600,5840345035,3370,3375,3375,3370,809
20250219,114500,5837618680,3375,3370,3375,3365,5972
20250219,114400,5817506785,3365,3370,3370,3365,911
20250219,114300,5814441190,3370,3370,3370,3365,1154
20250219,114200,5810552500,3370,3370,3370,3370,736
20250219,114100,5808072180,3370,3365,3370,3365,221
20250219,114000,5807328510,3365,3370,3370,3360,5470
20250219,113900,5788942920,3370,3370,3370,3365,626
20250219,113800,5786834880,3370,3360,3370,3360,2555
20250219,113700,5778241295,3365,3365,3365,3360,2201
20250219,113600,5770840195,3365,3365,3365,3360,410
20250219,113500,5769461935,3365,3360,3365,3360,1204
20250219,113400,5765416490,3365,3370,3370,3365,1059
20250219,113300,5761852945,3370,3365,3370,3365,2104
20250219,113200,5754772965,3365,3365,3370,3360,438
20250219,113100,5753298865,3365,3370,3370,3365,575
20250219,113000,5751361125,3370,3370,3370,3365,475
20250219,112900,5749762210,3365,3365,3370,3365,1420
20250219,112800,5744983040,3365,3370,3370,3365,3419
20250219,112700,5733473950,3370,3375,3375,3360,2317
20250219,112600,5725683825,3375,3370,3375,3365,5288
20250219,112500,5707874070,3370,3365,3370,3365,1162
20250219,112400,5703958680,3370,3360,3370,3360,7886
20250219,112300,5677433220,3360,3365,3365,3360,2250
20250219,112200,5669872195,3360,3360,3365,3360,1722
20250219,112100,5664085775,3360,3360,3365,3355,11120
20250219,112000,5626745665,3360,3360,3360,3355,2372
20250219,111900,5618784805,3360,3360,3360,3355,2548
20250219,111800,5610233525,3360,3355,3360,3355,3385
20250219,111700,5598876420,3355,3360,3360,3355,3277
20250219,111600,5587881875,3355,3365,3365,3355,13777
20250219,111500,5541639135,3360,3365,3365,3360,12365
20250219,111400,5500089465,3365,3365,3365,3360,6728
20250219,111300,5477473515,3365,3365,3365,3360,1056
20250219,111200,5473924575,3365,3365,3365,3360,1804
20250219,111100,5467854870,3360,3370,3370,3360,6623
20250219,111000,5445567815,3370,3370,3380,3370,2034
20250219,110900,5438712715,3375,3375,3380,3370,3314
20250219,110800,5427541245,3375,3380,3380,3375,102
20250219,110700,5427196635,3380,3380,3380,3380,1002
20250219,110600,5423809875,3380,3375,3380,3370,1870
20250219,110500,5417503055,3375,3375,3375,3370,801
20250219,110400,5414801715,3370,3370,3375,3370,2055
20250219,110300,5407873060,3365,3370,3375,3365,22018
20250219,110200,5333707275,3375,3370,3375,3370,1760
20250219,110100,5327776065,3375,3375,3375,3375,1390
20250219,110000,5323084815,3375,3375,3375,3375,726
20250219,105900,5320634565,3375,3380,3380,3375,2555
20250219,105800,5312009940,3380,3380,3380,3375,1904
20250219,105700,5305574425,3375,3375,3380,3375,4251
20250219,105600,5291212315,3375,3375,3380,3375,2635
20250219,105500,5282319185,3375,3380,3380,3375,3017
20250219,105400,5272121740,3380,3385,3385,3380,1387
20250219,105300,5267432660,3385,3385,3385,3380,10714
20250219,105200,5231209325,3385,3380,3385,3380,943
20250219,105100,5228017730,3385,3385,3385,3380,1890
20250219,105000,5221620085,3385,3385,3385,3380,332
20250219,104900,5220497575,3380,3380,3385,3380,2146
20250219,104800,5213234105,3380,3375,3385,3375,5652
20250219,104700,5194140480,3370,3375,3375,3365,2485
20250219,104600,5185766325,3370,3375,3375,3370,4243
20250219,104500,5171466415,3375,3370,3375,3370,4356
20250219,104400,5156786435,3375,3375,3375,3370,2841
20250219,104300,5147200290,3375,3375,3375,3370,228
20250219,104200,5146431075,3375,3365,3380,3365,1865
20250219,104100,5140137735,3365,3365,3370,3365,2636
20250219,104000,5131261725,3370,3370,3375,3365,482
20250219,103900,5129637150,3375,3365,3375,3365,2820
20250219,103800,5120143170,3365,3365,3370,3365,64
20250219,103700,5119927710,3365,3370,3370,3365,3901
20250219,103600,5106786140,3370,3365,3370,3365,4301
20250219,103500,5092312525,3365,3365,3365,3360,922
20250219,103400,5089214365,3360,3365,3365,3360,2556
20250219,103300,5080615685,3365,3365,3365,3360,3555
20250219,103200,5068661695,3370,3365,3370,3360,2434
20250219,103100,5060476640,3365,3360,3365,3360,2984
20250219,103000,5050438885,3365,3360,3365,3360,9253
20250219,102900,5019348300,3360,3365,3365,3360,5404
20250219,102800,5001189790,3360,3360,3365,3360,4808
20250219,102700,4985021935,3365,3365,3375,3360,3388
20250219,102600,4973613545,3365,3370,3370,3360,18468
20250219,102500,4911411250,3370,3375,3375,3370,2843
20250219,102400,4901828570,3375,3375,3380,3375,3545
20250219,102300,4889861670,3375,3385,3385,3375,538
20250219,102200,4888043180,3380,3390,3390,3380,966
20250219,102100,4884777995,3385,3375,3385,3375,7473
20250219,102000,4859535690,3380,3385,3390,3380,25569
20250219,101900,4773105745,3385,3385,3390,3385,5804
20250219,101800,4753458985,3385,3395,3400,3385,5726
20250219,101700,4734050360,3400,3390,3400,3390,2255
20250219,101600,4726394485,3390,3395,3395,3390,2240
20250219,101500,4718794430,3395,3395,3395,3390,4044
20250219,101400,4705081855,3390,3390,3400,3390,6057
20250219,101300,4684548535,3400,3400,3400,3390,4382
20250219,101200,4669665950,3400,3395,3400,3395,4783
20250219,101100,4653404750,3395,3395,3400,3395,3629
20250219,101000,4641084270,3390,3395,3395,3390,4772
20250219,100900,4624883830,3395,3400,3405,3395,4779
20250219,100800,4608643640,3395,3400,3400,3395,7856
20250219,100700,4581953730,3395,3405,3405,3395,5346
20250219,100600,4563803750,3395,3405,3405,3395,6259
20250219,100500,4542519790,3405,3400,3405,3400,412
20250219,100400,4541118620,3405,3400,3405,3400,1249
20250219,100300,4536871430,3400,3400,3400,3395,2430
20250219,100200,4528612815,3400,3405,3405,3395,4053
20250219,100100,4514839190,3400,3400,3400,3400,2958
20250219,100000,4504781990,3400,3400,3405,3400,1833
20250219,095900,4498549480,3400,3395,3400,3395,3848
20250219,095800,4485483275,3395,3405,3405,3390,3930
20250219,095700,4472140235,3405,3410,3410,3400,13790
20250219,095600,4425158330,3410,3390,3410,3390,9673
20250219,095500,4392248865,3390,3395,3400,3390,3297
20250219,095400,4381055530,3395,3385,3395,3385,2447
20250219,095300,4372757740,3385,3380,3385,3380,6456
20250219,095200,4350906970,3385,3385,3385,3380,3816
20250219,095100,4337991940,3385,3375,3385,3375,8576
20250219,095000,4309014425,3375,3365,3375,3365,2303
20250219,094900,4301249395,3370,3360,3370,3360,11391
20250219,094800,4262919405,3365,3380,3380,3360,33453
20250219,094700,4150135430,3380,3380,3380,3380,7080
20250219,094600,4126205030,3380,3375,3380,3375,14086
20250219,094500,4078603110,3375,3375,3380,3370,5277
20250219,094400,4060782040,3375,3380,3385,3375,16787
20250219,094300,4004083435,3375,3380,3380,3375,4039
20250219,094200,3990441610,3380,3380,3380,3375,2299
20250219,094100,3982674025,3375,3370,3380,3370,5551
20250219,094000,3963949815,3365,3380,3380,3365,12319
20250219,093900,3922438905,3375,3375,3380,3370,3444
20250219,093800,3910822980,3375,3365,3375,3365,5457
20250219,093700,3892449390,3365,3370,3370,3360,8255
20250219,093600,3864672855,3370,3380,3380,3365,23443
20250219,093500,3785582025,3375,3390,3390,3375,11542
20250219,093400,3746549080,3390,3380,3390,3375,4196
20250219,093300,3732363265,3380,3365,3385,3360,54807
20250219,093200,3547847925,3360,3360,3365,3355,7721
20250219,093100,3521897770,3365,3360,3365,3350,22938
20250219,093000,3444897430,3360,3355,3365,3355,36905
20250219,092900,3320872490,3360,3370,3370,3355,16299
20250219,092800,3266077410,3370,3375,3380,3370,18894
20250219,092700,3202330555,3375,3360,3395,3355,18613
20250219,092600,3139689855,3360,3360,3370,3355,27830
20250219,092500,3046136310,3355,3385,3390,3350,69772
20250219,092400,2811286340,3385,3420,3420,3385,65318
20250219,092300,2589114435,3415,3425,3425,3410,15491
20250219,092200,2536177790,3425,3410,3425,3410,5394
20250219,092100,2517755625,3410,3410,3410,3400,18387
20250219,092000,2455105520,3410,3410,3415,3400,16032
20250219,091900,2400507740,3405,3415,3420,3400,36454
20250219,091800,2276250225,3415,3440,3440,3415,20250
20250219,091700,2206967740,3430,3450,3455,3425,20661
20250219,091600,2135920490,3450,3455,3455,3445,17182
20250219,091500,2076629620,3455,3435,3480,3430,17237
20250219,091400,2017188030,3435,3420,3435,3415,26864
20250219,091300,1925176735,3420,3435,3440,3410,33148
20250219,091200,1811640270,3440,3440,3450,3435,24663
20250219,091100,1726791440,3440,3455,3455,3440,23092
20250219,091000,1647223980,3450,3455,3460,3450,7675
20250219,090900,1620721860,3460,3445,3460,3445,14339
20250219,090800,1571212075,3450,3475,3475,3440,51287
20250219,090700,1394031725,3475,3465,3490,3460,23225
20250219,090600,1313453540,3465,3495,3500,3465,70684
20250219,090500,1067153405,3500,3515,3515,3490,28333
20250219,090400,967977415,3515,3480,3515,3475,21638
20250219,090300,892459700,3480,3505,3510,3480,70687
20250219,090200,645413685,3510,3535,3540,3505,63380
20250219,090100,422734410,3530,3545,3550,3525,23793
20250219,090000,338665935,3545,3520,3570,3515,94365
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 8669524680 3370 3370 3370 3370 27784
3 20250219 183600 8669524680 3370 3370 3370 3370 0
4 20250219 183500 8669524680 3370 3370 3370 3370 0
5 20250219 183400 8669524680 3370 3370 3370 3370 0
6 20250219 183300 8669524680 3370 3370 3370 3370 0
7 20250219 183200 8669524680 3370 3370 3370 3370 0
8 20250219 183100 8669524680 3370 3370 3370 3370 0
9 20250219 183000 8669524680 3370 3370 3370 3370 0
10 20250219 182900 8669524680 3370 3370 3370 3370 0
11 20250219 182800 8669524680 3370 3370 3370 3370 0
12 20250219 182700 8669524680 3370 3370 3370 3370 0
13 20250219 182600 8669524680 3370 3370 3370 3370 0
14 20250219 182500 8669524680 3370 3370 3370 3370 0
15 20250219 182400 8669524680 3370 3370 3370 3370 0
16 20250219 182300 8669524680 3370 3370 3370 3370 0
17 20250219 182200 8669524680 3370 3370 3370 3370 0
18 20250219 182100 8669524680 3370 3370 3370 3370 0
19 20250219 182000 8669524680 3370 3370 3370 3370 0
20 20250219 181900 8669524680 3370 3370 3370 3370 0
21 20250219 181800 8669524680 3370 3370 3370 3370 0
22 20250219 181700 8669524680 3370 3370 3370 3370 0
23 20250219 181600 8669524680 3370 3370 3370 3370 0
24 20250219 181500 8669524680 3370 3370 3370 3370 0
25 20250219 181400 8669524680 3370 3370 3370 3370 0
26 20250219 181300 8669524680 3370 3370 3370 3370 0
27 20250219 181200 8669524680 3370 3370 3370 3370 0
28 20250219 181100 8669524680 3370 3370 3370 3370 0
29 20250219 181000 8669524680 3370 3370 3370 3370 0
30 20250219 180900 8669524680 3370 3370 3370 3370 0
31 20250219 180800 8669524680 3370 3370 3370 3370 0
32 20250219 180700 8669524680 3370 3370 3370 3370 27784
33 20250219 180600 8669524680 3370 3370 3370 3370 0
34 20250219 180500 8669524680 3370 3370 3370 3370 0
35 20250219 180400 8669524680 3370 3370 3370 3370 0
36 20250219 180300 8669524680 3370 3370 3370 3370 0
37 20250219 180200 8669524680 3370 3370 3370 3370 0
38 20250219 180100 8669524680 3370 3370 3370 3370 0
39 20250219 180000 8669524680 3370 3370 3370 3370 0
40 20250219 175900 8669524680 3370 3370 3370 3370 0
41 20250219 175800 8669524680 3370 3370 3370 3370 0
42 20250219 175700 8669524680 3370 3370 3370 3370 0
43 20250219 175600 8669524680 3370 3370 3370 3370 0
44 20250219 175500 8669524680 3370 3370 3370 3370 0
45 20250219 175400 8669524680 3370 3370 3370 3370 0
46 20250219 175300 8669524680 3370 3370 3370 3370 0
47 20250219 175200 8669524680 3370 3370 3370 3370 0
48 20250219 175100 8669524680 3370 3370 3370 3370 0
49 20250219 175000 8669524680 3370 3370 3370 3370 0
50 20250219 174900 8669524680 3370 3370 3370 3370 0
51 20250219 174800 8669524680 3370 3370 3370 3370 0
52 20250219 174700 8669524680 3370 3370 3370 3370 0
53 20250219 174600 8669524680 3370 3370 3370 3370 0
54 20250219 174500 8669524680 3370 3370 3370 3370 0
55 20250219 174400 8669524680 3370 3370 3370 3370 0
56 20250219 174300 8669524680 3370 3370 3370 3370 0
57 20250219 174200 8669524680 3370 3370 3370 3370 0
58 20250219 174100 8669524680 3370 3370 3370 3370 0
59 20250219 174000 8669524680 3370 3370 3370 3370 0
60 20250219 173900 8669524680 3370 3370 3370 3370 0
61 20250219 173800 8669524680 3370 3370 3370 3370 0
62 20250219 173700 8669524680 3370 3370 3370 3370 27784
63 20250219 173600 8669524680 3370 3370 3370 3370 0
64 20250219 173500 8669524680 3370 3370 3370 3370 0
65 20250219 173400 8669524680 3370 3370 3370 3370 0
66 20250219 173300 8669524680 3370 3370 3370 3370 0
67 20250219 173200 8669524680 3370 3370 3370 3370 0
68 20250219 173100 8669524680 3370 3370 3370 3370 0
69 20250219 173000 8669524680 3370 3370 3370 3370 0
70 20250219 172900 8669524680 3370 3370 3370 3370 0
71 20250219 172800 8669524680 3370 3370 3370 3370 0
72 20250219 172700 8669524680 3370 3370 3370 3370 0
73 20250219 172600 8669524680 3370 3370 3370 3370 0
74 20250219 172500 8669524680 3370 3370 3370 3370 0
75 20250219 172400 8669524680 3370 3370 3370 3370 0
76 20250219 172300 8669524680 3370 3370 3370 3370 0
77 20250219 172200 8669524680 3370 3370 3370 3370 0
78 20250219 172100 8669524680 3370 3370 3370 3370 0
79 20250219 172000 8669524680 3370 3370 3370 3370 0
80 20250219 171900 8669524680 3370 3370 3370 3370 0
81 20250219 171800 8669524680 3370 3370 3370 3370 0
82 20250219 171700 8669524680 3370 3370 3370 3370 0
83 20250219 171600 8669524680 3370 3370 3370 3370 0
84 20250219 171500 8669524680 3370 3370 3370 3370 0
85 20250219 171400 8669524680 3370 3370 3370 3370 0
86 20250219 171300 8669524680 3370 3370 3370 3370 0
87 20250219 171200 8669524680 3370 3370 3370 3370 0
88 20250219 171100 8669524680 3370 3370 3370 3370 0
89 20250219 171000 8669524680 3370 3370 3370 3370 0
90 20250219 170900 8669524680 3370 3370 3370 3370 0
91 20250219 170800 8669524680 3370 3370 3370 3370 0
92 20250219 170700 8669524680 3370 3370 3370 3370 27784
93 20250219 170600 8669524680 3370 3370 3370 3370 0
94 20250219 170500 8669524680 3370 3370 3370 3370 0
95 20250219 170400 8669524680 3370 3370 3370 3370 0
96 20250219 170300 8669524680 3370 3370 3370 3370 0
97 20250219 170200 8669524680 3370 3370 3370 3370 0
98 20250219 170100 8669524680 3370 3370 3370 3370 0
99 20250219 170000 8669524680 3370 3370 3370 3370 0
100 20250219 165900 8669524680 3370 3370 3370 3370 0
101 20250219 165800 8669524680 3370 3370 3370 3370 0
102 20250219 165700 8669524680 3370 3370 3370 3370 0
103 20250219 165600 8669524680 3370 3370 3370 3370 0
104 20250219 165500 8669524680 3370 3370 3370 3370 0
105 20250219 165400 8669524680 3370 3370 3370 3370 0
106 20250219 165300 8669524680 3370 3370 3370 3370 0
107 20250219 165200 8669524680 3370 3370 3370 3370 0
108 20250219 165100 8669524680 3370 3370 3370 3370 0
109 20250219 165000 8669524680 3370 3370 3370 3370 0
110 20250219 164900 8669524680 3370 3370 3370 3370 0
111 20250219 164800 8669524680 3370 3370 3370 3370 0
112 20250219 164700 8669524680 3370 3370 3370 3370 0
113 20250219 164600 8669524680 3370 3370 3370 3370 0
114 20250219 164500 8669524680 3370 3370 3370 3370 0
115 20250219 164400 8669524680 3370 3370 3370 3370 0
116 20250219 164300 8669524680 3370 3370 3370 3370 0
117 20250219 164200 8669524680 3370 3370 3370 3370 0
118 20250219 164100 8669524680 3370 3370 3370 3370 0
119 20250219 164000 8669524680 3370 3370 3370 3370 0
120 20250219 163900 8669524680 3370 3370 3370 3370 0
121 20250219 163800 8669524680 3370 3370 3370 3370 0
122 20250219 163700 8669524680 3370 3370 3370 3370 27784
123 20250219 163600 8669524680 3370 3370 3370 3370 0
124 20250219 163500 8669524680 3370 3370 3370 3370 0
125 20250219 163400 8669524680 3370 3370 3370 3370 0
126 20250219 163300 8669524680 3370 3370 3370 3370 0
127 20250219 163200 8669524680 3370 3370 3370 3370 0
128 20250219 163100 8669524680 3370 3370 3370 3370 0
129 20250219 163000 8669524680 3370 3370 3370 3370 0
130 20250219 162900 8669524680 3370 3370 3370 3370 0
131 20250219 162800 8669524680 3370 3370 3370 3370 0
132 20250219 162700 8669524680 3370 3370 3370 3370 0
133 20250219 162600 8669524680 3370 3370 3370 3370 0
134 20250219 162500 8669524680 3370 3370 3370 3370 0
135 20250219 162400 8669524680 3370 3370 3370 3370 0
136 20250219 162300 8669524680 3370 3370 3370 3370 0
137 20250219 162200 8669524680 3370 3370 3370 3370 0
138 20250219 162100 8669524680 3370 3370 3370 3370 0
139 20250219 162000 8669524680 3370 3370 3370 3370 0
140 20250219 161900 8669524680 3370 3370 3370 3370 0
141 20250219 161800 8669524680 3370 3370 3370 3370 0
142 20250219 161700 8669524680 3370 3370 3370 3370 0
143 20250219 161600 8669524680 3370 3370 3370 3370 0
144 20250219 161500 8669524680 3370 3370 3370 3370 0
145 20250219 161400 8669524680 3370 3370 3370 3370 0
146 20250219 161300 8669524680 3370 3370 3370 3370 0
147 20250219 161200 8669524680 3370 3370 3370 3370 0
148 20250219 161100 8669524680 3370 3370 3370 3370 0
149 20250219 161000 8669524680 3370 3370 3370 3370 0
150 20250219 160900 8669524680 3370 3370 3370 3370 0
151 20250219 160800 8669524680 3370 3370 3370 3370 0
152 20250219 160700 8669524680 3370 3370 3370 3370 27784
153 20250219 160600 8669524680 3370 3370 3370 3370 0
154 20250219 160500 8669524680 3370 3370 3370 3370 0
155 20250219 160400 8669524680 3370 3370 3370 3370 0
156 20250219 160300 8669524680 3370 3370 3370 3370 0
157 20250219 160200 8669524680 3370 3370 3370 3370 0
158 20250219 160100 8669524680 3370 3370 3370 3370 0
159 20250219 160000 8669524680 3370 3370 3370 3370 0
160 20250219 155900 8669524680 3370 3370 3370 3370 0
161 20250219 155800 8669524680 3370 3370 3370 3370 0
162 20250219 155700 8669524680 3370 3370 3370 3370 0
163 20250219 155600 8669524680 3370 3370 3370 3370 0
164 20250219 155500 8669524680 3370 3370 3370 3370 0
165 20250219 155400 8669524680 3370 3370 3370 3370 0
166 20250219 155300 8669524680 3370 3370 3370 3370 0
167 20250219 155200 8669524680 3370 3370 3370 3370 0
168 20250219 155100 8669524680 3370 3370 3370 3370 0
169 20250219 155000 8669524680 3370 3370 3370 3370 0
170 20250219 154900 8669524680 3370 3370 3370 3370 0
171 20250219 154800 8669524680 3370 3370 3370 3370 0
172 20250219 154700 8669524680 3370 3370 3370 3370 0
173 20250219 154600 8669524680 3370 3370 3370 3370 0
174 20250219 154500 8669524680 3370 3370 3370 3370 0
175 20250219 154400 8669524680 3370 3370 3370 3370 0
176 20250219 154300 8669524680 3370 3370 3370 3370 0
177 20250219 154200 8669524680 3370 3370 3370 3370 0
178 20250219 154100 8669524680 3370 3370 3370 3370 0
179 20250219 154000 8669524680 3370 3370 3370 3370 0
180 20250219 153900 8669524680 3370 3370 3370 3370 0
181 20250219 153800 8669524680 3370 3370 3370 3370 0
182 20250219 153700 8669524680 3370 3370 3370 3370 27784
183 20250219 153600 8669524680 3370 3370 3370 3370 0
184 20250219 153500 8669524680 3370 3370 3370 3370 0
185 20250219 153400 8669524680 3370 3370 3370 3370 0
186 20250219 153300 8669524680 3370 3370 3370 3370 0
187 20250219 153200 8669524680 3370 3370 3370 3370 0
188 20250219 153100 8669524680 3370 3370 3370 3370 0
189 20250219 153000 8669524680 3370 3370 3370 3370 27784
190 20250219 152900 8575892600 3380 3380 3380 3380 0
191 20250219 152800 8575892600 3380 3380 3380 3380 0
192 20250219 152700 8575892600 3380 3380 3380 3380 0
193 20250219 152600 8575892600 3380 3380 3380 3380 0
194 20250219 152500 8575892600 3380 3380 3380 3380 0
195 20250219 152400 8575892600 3380 3380 3380 3380 0
196 20250219 152300 8575892600 3380 3380 3380 3380 0
197 20250219 152200 8575892600 3380 3380 3380 3380 0
198 20250219 152100 8575892600 3380 3380 3380 3380 0
199 20250219 152000 8575892600 3380 3380 3380 3380 0
200 20250219 151900 8575892600 3380 3370 3380 3365 8134
201 20250219 151800 8548480615 3375 3370 3375 3370 13129
202 20250219 151700 8504222245 3375 3370 3375 3365 7297
203 20250219 151600 8479631605 3370 3370 3370 3365 11163
204 20250219 151500 8442022295 3370 3375 3375 3370 7100
205 20250219 151400 8418094340 3375 3370 3375 3365 3524
206 20250219 151300 8406220545 3370 3370 3375 3365 7071
207 20250219 151200 8382398315 3370 3365 3370 3365 4688
208 20250219 151100 8366601420 3370 3370 3370 3360 16929
209 20250219 151000 8309683120 3365 3370 3370 3365 1533
210 20250219 150900 8304520285 3365 3365 3370 3360 4794
211 20250219 150800 8288388620 3365 3375 3375 3365 6265
212 20250219 150700 8267277300 3370 3380 3380 3370 2899
213 20250219 150600 8257495875 3375 3380 3380 3375 5203
214 20250219 150500 8239933125 3385 3385 3385 3385 834
215 20250219 150400 8237110035 3385 3385 3385 3385 1163
216 20250219 150300 8233173280 3385 3380 3385 3375 4770
217 20250219 150200 8217048475 3380 3380 3380 3380 1670
218 20250219 150100 8211403875 3370 3380 3385 3370 18686
219 20250219 150000 8148354475 3380 3390 3390 3380 7201
220 20250219 145900 8124004375 3390 3385 3390 3385 1637
221 20250219 145800 8118462840 3385 3390 3390 3385 930
222 20250219 145700 8115312850 3380 3390 3390 3380 15012
223 20250219 145600 8064468225 3385 3385 3390 3385 956
224 20250219 145500 8061231450 3385 3385 3390 3385 620
225 20250219 145400 8059131155 3390 3385 3390 3385 7251
226 20250219 145300 8034567800 3385 3390 3390 3385 2320
227 20250219 145200 8026712395 3395 3390 3395 3385 8398
228 20250219 145100 7998274075 3390 3385 3390 3385 10415
229 20250219 145000 7963019265 3390 3385 3390 3385 824
230 20250219 144900 7960229920 3385 3390 3390 3385 1262
231 20250219 144800 7955953985 3385 3385 3390 3385 626
232 20250219 144700 7953834620 3390 3385 3390 3385 3643
233 20250219 144600 7941502025 3385 3385 3385 3380 589
234 20250219 144500 7939509520 3385 3390 3390 3385 1398
235 20250219 144400 7934775905 3395 3390 3395 3385 3518
236 20250219 144300 7922867140 3390 3390 3395 3390 1600
237 20250219 144200 7917443125 3390 3390 3395 3390 803
238 20250219 144100 7914720950 3390 3395 3395 3385 509
239 20250219 144000 7912994830 3395 3395 3395 3390 2424
240 20250219 143900 7904771920 3395 3395 3395 3395 80
241 20250219 143800 7904500320 3400 3390 3400 3390 415
242 20250219 143700 7903092255 3390 3390 3395 3385 2116
243 20250219 143600 7895919795 3390 3400 3405 3390 4269
244 20250219 143500 7881420525 3400 3400 3400 3395 3987
245 20250219 143400 7867868500 3400 3400 3405 3400 6815
246 20250219 143300 7844681625 3400 3400 3400 3390 1847
247 20250219 143200 7838408195 3400 3395 3405 3395 17120
248 20250219 143100 7780195150 3380 3390 3395 3380 11979
249 20250219 143000 7739567300 3385 3385 3385 3380 8322
250 20250219 142900 7711402570 3380 3380 3380 3380 10080
251 20250219 142800 7677332170 3380 3375 3380 3375 8430
252 20250219 142700 7648878610 3375 3375 3375 3370 3923
253 20250219 142600 7635656795 3375 3375 3375 3375 493
254 20250219 142500 7633992920 3375 3375 3375 3375 155
255 20250219 142400 7633469795 3375 3380 3380 3375 596
256 20250219 142300 7631458265 3375 3375 3375 3370 456
257 20250219 142200 7629920270 3375 3375 3375 3375 1106
258 20250219 142100 7626187520 3375 3380 3380 3375 676
259 20250219 142000 7623903245 3380 3370 3380 3370 159
260 20250219 141900 7623367065 3370 3380 3380 3370 112
261 20250219 141800 7622988525 3380 3375 3380 3370 6182
262 20250219 141700 7602102775 3380 3375 3380 3375 3155
263 20250219 141600 7591445375 3380 3375 3380 3375 4746
264 20250219 141500 7575415570 3375 3370 3375 3365 5961
265 20250219 141400 7555324745 3370 3365 3370 3365 1305
266 20250219 141300 7550929010 3370 3370 3370 3370 4783
267 20250219 141200 7534810300 3370 3370 3370 3365 533
268 20250219 141100 7533016590 3370 3370 3375 3370 1440
269 20250219 141000 7528163740 3370 3370 3370 3360 2139
270 20250219 140900 7520955610 3370 3365 3370 3360 164
271 20250219 140800 7520404445 3360 3365 3370 3360 579
272 20250219 140700 7518458255 3370 3365 3370 3360 2366
273 20250219 140600 7510502780 3370 3365 3370 3360 1441
274 20250219 140500 7505656460 3365 3365 3365 3365 1500
275 20250219 140400 7500608960 3360 3365 3365 3360 3675
276 20250219 140300 7488259785 3360 3365 3365 3360 1086
277 20250219 140200 7484610590 3365 3360 3365 3360 187
278 20250219 140100 7483981490 3360 3360 3365 3360 2109
279 20250219 140000 7476890745 3355 3365 3365 3355 4114
280 20250219 135900 7463063725 3365 3370 3370 3360 2078
281 20250219 135800 7456072725 3370 3365 3375 3360 3836
282 20250219 135700 7443178565 3365 3370 3370 3365 2062
283 20250219 135600 7436238115 3365 3375 3375 3365 1107
284 20250219 135500 7432509930 3380 3370 3380 3370 1475
285 20250219 135400 7427529860 3370 3375 3385 3370 8091
286 20250219 135300 7400192935 3375 3365 3375 3365 6374
287 20250219 135200 7378692690 3370 3370 3370 3370 31
288 20250219 135100 7378588220 3365 3365 3365 3365 796
289 20250219 135000 7375909680 3365 3370 3370 3365 628
290 20250219 134900 7373795920 3370 3365 3370 3365 1834
291 20250219 134800 7367615455 3365 3365 3370 3365 2568
292 20250219 134700 7358973630 3365 3360 3365 3360 604
293 20250219 134600 7356941420 3365 3365 3370 3365 671
294 20250219 134500 7354681780 3365 3360 3365 3360 432
295 20250219 134400 7353230090 3355 3360 3360 3355 842
296 20250219 134300 7350401120 3360 3355 3360 3355 1321
297 20250219 134200 7345968485 3355 3360 3360 3355 405
298 20250219 134100 7344609660 3360 3355 3360 3355 62
299 20250219 134000 7344401350 3360 3350 3360 3350 2143
300 20250219 133900 7337205410 3350 3355 3360 3350 996
301 20250219 133800 7333868380 3355 3360 3360 3355 1981
302 20250219 133700 7327220310 3360 3360 3360 3355 806
303 20250219 133600 7324512155 3360 3360 3360 3350 2230
304 20250219 133500 7317026355 3360 3355 3360 3350 5533
305 20250219 133400 7298450285 3360 3350 3360 3350 3485
306 20250219 133300 7286762185 3360 3360 3360 3350 2668
307 20250219 133200 7277818650 3360 3355 3360 3355 4685
308 20250219 133100 7262097975 3355 3355 3355 3350 1907
309 20250219 133000 7255700240 3350 3350 3355 3350 3801
310 20250219 132900 7242960250 3345 3345 3345 3345 1530
311 20250219 132800 7237842400 3345 3345 3345 3340 4534
312 20250219 132700 7222687240 3345 3340 3345 3340 2401
313 20250219 132600 7214657405 3345 3340 3345 3335 2860
314 20250219 132500 7205108205 3340 3345 3345 3335 5444
315 20250219 132400 7186943710 3345 3340 3350 3340 633
316 20250219 132300 7184826655 3340 3340 3345 3340 2551
317 20250219 132200 7176306310 3340 3340 3340 3340 720
318 20250219 132100 7173901510 3340 3330 3340 3330 11662
319 20250219 132000 7135056950 3330 3345 3345 3330 6203
320 20250219 131900 7114364695 3345 3345 3345 3340 816
321 20250219 131800 7111636925 3345 3335 3345 3330 52023
322 20250219 131700 6937826390 3335 3345 3345 3335 9990
323 20250219 131600 6904452580 3345 3345 3350 3345 913
324 20250219 131500 6901398050 3345 3345 3350 3340 860
325 20250219 131400 6898523340 3340 3345 3350 3340 2195
326 20250219 131300 6891182330 3340 3345 3345 3340 456
327 20250219 131200 6889659270 3345 3350 3350 3340 3171
328 20250219 131100 6879059560 3350 3350 3350 3345 1515
329 20250219 131000 6873985310 3350 3345 3350 3345 1306
330 20250219 130900 6869616710 3345 3350 3350 3340 1202
331 20250219 130800 6865593545 3350 3345 3355 3345 1219
332 20250219 130700 6861509895 3350 3350 3350 3335 9220
333 20250219 130600 6830727015 3350 3355 3355 3350 557
334 20250219 130500 6828859530 3355 3345 3355 3345 1437
335 20250219 130400 6824046530 3345 3340 3345 3335 20624
336 20250219 130300 6755235800 3335 3355 3360 3335 43678
337 20250219 130200 6609007530 3355 3360 3365 3355 4318
338 20250219 130100 6594518035 3360 3355 3360 3350 9060
339 20250219 130000 6564141570 3355 3375 3375 3350 92632
340 20250219 125900 6253087560 3370 3370 3375 3370 1039
341 20250219 125800 6249585685 3375 3375 3375 3375 654
342 20250219 125700 6247378435 3370 3375 3375 3370 994
343 20250219 125600 6244028585 3370 3375 3375 3370 551
344 20250219 125500 6242169910 3375 3375 3380 3375 5213
345 20250219 125400 6224576030 3375 3375 3380 3375 1748
346 20250219 125300 6218676520 3380 3380 3380 3375 730
347 20250219 125200 6216212485 3375 3380 3380 3375 3016
348 20250219 125100 6206018980 3375 3380 3380 3375 4708
349 20250219 125000 6190126480 3380 3380 3380 3375 891
350 20250219 124900 6187117620 3380 3380 3380 3375 174
351 20250219 124800 6186529510 3375 3375 3380 3375 5869
352 20250219 124700 6166716755 3375 3375 3375 3375 35
353 20250219 124600 6166598630 3375 3375 3380 3375 400
354 20250219 124500 6165248545 3375 3380 3380 3375 1208
355 20250219 124400 6161171470 3380 3385 3385 3380 1282
356 20250219 124300 6156838280 3380 3380 3385 3380 838
357 20250219 124200 6154005830 3375 3375 3380 3375 147
358 20250219 124100 6153509655 3375 3380 3380 3375 66
359 20250219 124000 6153286770 3380 3375 3380 3370 1161
360 20250219 123900 6149373400 3370 3380 3380 3370 2226
361 20250219 123800 6141862095 3385 3375 3385 3375 306
362 20250219 123700 6140828750 3375 3375 3375 3375 1723
363 20250219 123600 6135013625 3370 3375 3375 3370 440
364 20250219 123500 6133530220 3380 3380 3380 3380 194
365 20250219 123400 6132874500 3370 3375 3380 3370 10123
366 20250219 123300 6098689850 3380 3380 3380 3380 795
367 20250219 123200 6096002750 3380 3380 3380 3375 3409
368 20250219 123100 6084495855 3380 3385 3385 3380 1529
369 20250219 123000 6079324375 3385 3380 3385 3380 1505
370 20250219 122900 6074234460 3385 3380 3385 3380 1800
371 20250219 122800 6068143015 3385 3385 3385 3385 229
372 20250219 122700 6067367850 3385 3380 3385 3380 909
373 20250219 122600 6064293915 3385 3385 3385 3380 516
374 20250219 122500 6062549555 3380 3385 3385 3380 995
375 20250219 122400 6059186120 3385 3380 3385 3380 104
376 20250219 122300 6058834590 3380 3380 3380 3375 1755
377 20250219 122200 6052902805 3380 3380 3380 3380 1063
378 20250219 122100 6049309865 3375 3380 3380 3375 8748
379 20250219 122000 6019763325 3380 3380 3380 3375 1607
380 20250219 121900 6014332165 3380 3380 3380 3380 3216
381 20250219 121800 6003462085 3380 3380 3380 3380 533
382 20250219 121700 6001660545 3380 3380 3380 3380 4
383 20250219 121600 6001647025 3380 3380 3380 3375 1854
384 20250219 121500 5995381105 3380 3380 3380 3380 1681
385 20250219 121400 5989699325 3380 3375 3380 3375 2720
386 20250219 121300 5980507740 3375 3375 3375 3375 505
387 20250219 121200 5978803365 3375 3380 3380 3375 1665
388 20250219 121100 5973183980 3380 3375 3380 3375 1463
389 20250219 121000 5968246345 3380 3380 3380 3380 33
390 20250219 120900 5968134805 3380 3380 3380 3375 445
391 20250219 120800 5966632700 3380 3375 3380 3375 417
392 20250219 120700 5965225240 3375 3385 3385 3375 6090
393 20250219 120600 5944619975 3385 3380 3385 3380 1686
394 20250219 120500 5938920370 3375 3375 3380 3375 1564
395 20250219 120400 5933641865 3375 3375 3375 3375 258
396 20250219 120300 5932771115 3375 3375 3375 3375 3420
397 20250219 120200 5921228615 3375 3375 3375 3375 562
398 20250219 120100 5919331865 3370 3375 3375 3370 3926
399 20250219 120000 5906100535 3375 3375 3375 3375 211
400 20250219 115900 5905388410 3375 3375 3375 3370 15
401 20250219 115800 5905337815 3370 3370 3370 3370 190
402 20250219 115700 5904697515 3370 3375 3375 3370 3339
403 20250219 115600 5893438680 3375 3375 3375 3375 201
404 20250219 115500 5892760305 3375 3385 3385 3370 3255
405 20250219 115400 5881766375 3385 3385 3385 3380 2483
406 20250219 115300 5873373825 3380 3380 3385 3380 6633
407 20250219 115200 5850937820 3380 3375 3380 3375 1158
408 20250219 115100 5847029515 3375 3375 3375 3375 351
409 20250219 115000 5845844890 3375 3370 3375 3370 345
410 20250219 114900 5844682235 3375 3370 3375 3370 6
411 20250219 114800 5844662010 3370 3370 3375 3370 299
412 20250219 114700 5843654375 3370 3370 3370 3370 982
413 20250219 114600 5840345035 3370 3375 3375 3370 809
414 20250219 114500 5837618680 3375 3370 3375 3365 5972
415 20250219 114400 5817506785 3365 3370 3370 3365 911
416 20250219 114300 5814441190 3370 3370 3370 3365 1154
417 20250219 114200 5810552500 3370 3370 3370 3370 736
418 20250219 114100 5808072180 3370 3365 3370 3365 221
419 20250219 114000 5807328510 3365 3370 3370 3360 5470
420 20250219 113900 5788942920 3370 3370 3370 3365 626
421 20250219 113800 5786834880 3370 3360 3370 3360 2555
422 20250219 113700 5778241295 3365 3365 3365 3360 2201
423 20250219 113600 5770840195 3365 3365 3365 3360 410
424 20250219 113500 5769461935 3365 3360 3365 3360 1204
425 20250219 113400 5765416490 3365 3370 3370 3365 1059
426 20250219 113300 5761852945 3370 3365 3370 3365 2104
427 20250219 113200 5754772965 3365 3365 3370 3360 438
428 20250219 113100 5753298865 3365 3370 3370 3365 575
429 20250219 113000 5751361125 3370 3370 3370 3365 475
430 20250219 112900 5749762210 3365 3365 3370 3365 1420
431 20250219 112800 5744983040 3365 3370 3370 3365 3419
432 20250219 112700 5733473950 3370 3375 3375 3360 2317
433 20250219 112600 5725683825 3375 3370 3375 3365 5288
434 20250219 112500 5707874070 3370 3365 3370 3365 1162
435 20250219 112400 5703958680 3370 3360 3370 3360 7886
436 20250219 112300 5677433220 3360 3365 3365 3360 2250
437 20250219 112200 5669872195 3360 3360 3365 3360 1722
438 20250219 112100 5664085775 3360 3360 3365 3355 11120
439 20250219 112000 5626745665 3360 3360 3360 3355 2372
440 20250219 111900 5618784805 3360 3360 3360 3355 2548
441 20250219 111800 5610233525 3360 3355 3360 3355 3385
442 20250219 111700 5598876420 3355 3360 3360 3355 3277
443 20250219 111600 5587881875 3355 3365 3365 3355 13777
444 20250219 111500 5541639135 3360 3365 3365 3360 12365
445 20250219 111400 5500089465 3365 3365 3365 3360 6728
446 20250219 111300 5477473515 3365 3365 3365 3360 1056
447 20250219 111200 5473924575 3365 3365 3365 3360 1804
448 20250219 111100 5467854870 3360 3370 3370 3360 6623
449 20250219 111000 5445567815 3370 3370 3380 3370 2034
450 20250219 110900 5438712715 3375 3375 3380 3370 3314
451 20250219 110800 5427541245 3375 3380 3380 3375 102
452 20250219 110700 5427196635 3380 3380 3380 3380 1002
453 20250219 110600 5423809875 3380 3375 3380 3370 1870
454 20250219 110500 5417503055 3375 3375 3375 3370 801
455 20250219 110400 5414801715 3370 3370 3375 3370 2055
456 20250219 110300 5407873060 3365 3370 3375 3365 22018
457 20250219 110200 5333707275 3375 3370 3375 3370 1760
458 20250219 110100 5327776065 3375 3375 3375 3375 1390
459 20250219 110000 5323084815 3375 3375 3375 3375 726
460 20250219 105900 5320634565 3375 3380 3380 3375 2555
461 20250219 105800 5312009940 3380 3380 3380 3375 1904
462 20250219 105700 5305574425 3375 3375 3380 3375 4251
463 20250219 105600 5291212315 3375 3375 3380 3375 2635
464 20250219 105500 5282319185 3375 3380 3380 3375 3017
465 20250219 105400 5272121740 3380 3385 3385 3380 1387
466 20250219 105300 5267432660 3385 3385 3385 3380 10714
467 20250219 105200 5231209325 3385 3380 3385 3380 943
468 20250219 105100 5228017730 3385 3385 3385 3380 1890
469 20250219 105000 5221620085 3385 3385 3385 3380 332
470 20250219 104900 5220497575 3380 3380 3385 3380 2146
471 20250219 104800 5213234105 3380 3375 3385 3375 5652
472 20250219 104700 5194140480 3370 3375 3375 3365 2485
473 20250219 104600 5185766325 3370 3375 3375 3370 4243
474 20250219 104500 5171466415 3375 3370 3375 3370 4356
475 20250219 104400 5156786435 3375 3375 3375 3370 2841
476 20250219 104300 5147200290 3375 3375 3375 3370 228
477 20250219 104200 5146431075 3375 3365 3380 3365 1865
478 20250219 104100 5140137735 3365 3365 3370 3365 2636
479 20250219 104000 5131261725 3370 3370 3375 3365 482
480 20250219 103900 5129637150 3375 3365 3375 3365 2820
481 20250219 103800 5120143170 3365 3365 3370 3365 64
482 20250219 103700 5119927710 3365 3370 3370 3365 3901
483 20250219 103600 5106786140 3370 3365 3370 3365 4301
484 20250219 103500 5092312525 3365 3365 3365 3360 922
485 20250219 103400 5089214365 3360 3365 3365 3360 2556
486 20250219 103300 5080615685 3365 3365 3365 3360 3555
487 20250219 103200 5068661695 3370 3365 3370 3360 2434
488 20250219 103100 5060476640 3365 3360 3365 3360 2984
489 20250219 103000 5050438885 3365 3360 3365 3360 9253
490 20250219 102900 5019348300 3360 3365 3365 3360 5404
491 20250219 102800 5001189790 3360 3360 3365 3360 4808
492 20250219 102700 4985021935 3365 3365 3375 3360 3388
493 20250219 102600 4973613545 3365 3370 3370 3360 18468
494 20250219 102500 4911411250 3370 3375 3375 3370 2843
495 20250219 102400 4901828570 3375 3375 3380 3375 3545
496 20250219 102300 4889861670 3375 3385 3385 3375 538
497 20250219 102200 4888043180 3380 3390 3390 3380 966
498 20250219 102100 4884777995 3385 3375 3385 3375 7473
499 20250219 102000 4859535690 3380 3385 3390 3380 25569
500 20250219 101900 4773105745 3385 3385 3390 3385 5804
501 20250219 101800 4753458985 3385 3395 3400 3385 5726
502 20250219 101700 4734050360 3400 3390 3400 3390 2255
503 20250219 101600 4726394485 3390 3395 3395 3390 2240
504 20250219 101500 4718794430 3395 3395 3395 3390 4044
505 20250219 101400 4705081855 3390 3390 3400 3390 6057
506 20250219 101300 4684548535 3400 3400 3400 3390 4382
507 20250219 101200 4669665950 3400 3395 3400 3395 4783
508 20250219 101100 4653404750 3395 3395 3400 3395 3629
509 20250219 101000 4641084270 3390 3395 3395 3390 4772
510 20250219 100900 4624883830 3395 3400 3405 3395 4779
511 20250219 100800 4608643640 3395 3400 3400 3395 7856
512 20250219 100700 4581953730 3395 3405 3405 3395 5346
513 20250219 100600 4563803750 3395 3405 3405 3395 6259
514 20250219 100500 4542519790 3405 3400 3405 3400 412
515 20250219 100400 4541118620 3405 3400 3405 3400 1249
516 20250219 100300 4536871430 3400 3400 3400 3395 2430
517 20250219 100200 4528612815 3400 3405 3405 3395 4053
518 20250219 100100 4514839190 3400 3400 3400 3400 2958
519 20250219 100000 4504781990 3400 3400 3405 3400 1833
520 20250219 095900 4498549480 3400 3395 3400 3395 3848
521 20250219 095800 4485483275 3395 3405 3405 3390 3930
522 20250219 095700 4472140235 3405 3410 3410 3400 13790
523 20250219 095600 4425158330 3410 3390 3410 3390 9673
524 20250219 095500 4392248865 3390 3395 3400 3390 3297
525 20250219 095400 4381055530 3395 3385 3395 3385 2447
526 20250219 095300 4372757740 3385 3380 3385 3380 6456
527 20250219 095200 4350906970 3385 3385 3385 3380 3816
528 20250219 095100 4337991940 3385 3375 3385 3375 8576
529 20250219 095000 4309014425 3375 3365 3375 3365 2303
530 20250219 094900 4301249395 3370 3360 3370 3360 11391
531 20250219 094800 4262919405 3365 3380 3380 3360 33453
532 20250219 094700 4150135430 3380 3380 3380 3380 7080
533 20250219 094600 4126205030 3380 3375 3380 3375 14086
534 20250219 094500 4078603110 3375 3375 3380 3370 5277
535 20250219 094400 4060782040 3375 3380 3385 3375 16787
536 20250219 094300 4004083435 3375 3380 3380 3375 4039
537 20250219 094200 3990441610 3380 3380 3380 3375 2299
538 20250219 094100 3982674025 3375 3370 3380 3370 5551
539 20250219 094000 3963949815 3365 3380 3380 3365 12319
540 20250219 093900 3922438905 3375 3375 3380 3370 3444
541 20250219 093800 3910822980 3375 3365 3375 3365 5457
542 20250219 093700 3892449390 3365 3370 3370 3360 8255
543 20250219 093600 3864672855 3370 3380 3380 3365 23443
544 20250219 093500 3785582025 3375 3390 3390 3375 11542
545 20250219 093400 3746549080 3390 3380 3390 3375 4196
546 20250219 093300 3732363265 3380 3365 3385 3360 54807
547 20250219 093200 3547847925 3360 3360 3365 3355 7721
548 20250219 093100 3521897770 3365 3360 3365 3350 22938
549 20250219 093000 3444897430 3360 3355 3365 3355 36905
550 20250219 092900 3320872490 3360 3370 3370 3355 16299
551 20250219 092800 3266077410 3370 3375 3380 3370 18894
552 20250219 092700 3202330555 3375 3360 3395 3355 18613
553 20250219 092600 3139689855 3360 3360 3370 3355 27830
554 20250219 092500 3046136310 3355 3385 3390 3350 69772
555 20250219 092400 2811286340 3385 3420 3420 3385 65318
556 20250219 092300 2589114435 3415 3425 3425 3410 15491
557 20250219 092200 2536177790 3425 3410 3425 3410 5394
558 20250219 092100 2517755625 3410 3410 3410 3400 18387
559 20250219 092000 2455105520 3410 3410 3415 3400 16032
560 20250219 091900 2400507740 3405 3415 3420 3400 36454
561 20250219 091800 2276250225 3415 3440 3440 3415 20250
562 20250219 091700 2206967740 3430 3450 3455 3425 20661
563 20250219 091600 2135920490 3450 3455 3455 3445 17182
564 20250219 091500 2076629620 3455 3435 3480 3430 17237
565 20250219 091400 2017188030 3435 3420 3435 3415 26864
566 20250219 091300 1925176735 3420 3435 3440 3410 33148
567 20250219 091200 1811640270 3440 3440 3450 3435 24663
568 20250219 091100 1726791440 3440 3455 3455 3440 23092
569 20250219 091000 1647223980 3450 3455 3460 3450 7675
570 20250219 090900 1620721860 3460 3445 3460 3445 14339
571 20250219 090800 1571212075 3450 3475 3475 3440 51287
572 20250219 090700 1394031725 3475 3465 3490 3460 23225
573 20250219 090600 1313453540 3465 3495 3500 3465 70684
574 20250219 090500 1067153405 3500 3515 3515 3490 28333
575 20250219 090400 967977415 3515 3480 3515 3475 21638
576 20250219 090300 892459700 3480 3505 3510 3480 70687
577 20250219 090200 645413685 3510 3535 3540 3505 63380
578 20250219 090100 422734410 3530 3545 3550 3525 23793
579 20250219 090000 338665935 3545 3520 3570 3515 94365

1
002410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,27479820,0,99614347500,0.00
20250214,0,27479820,0,101812733100,0.00
20250213,0,27479820,0,101675334000,0.00
20250212,0,27479820,0,94667979900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 27479820 0 99614347500 0.00
3 20250214 0 27479820 0 101812733100 0.00
4 20250213 0 27479820 0 101675334000 0.00
5 20250212 0 27479820 0 94667979900 0.00