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

583
003620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,1017182625,3765,3765,3765,3765,7878
20250219,184000,1017182625,3765,3765,3765,3765,0
20250219,183900,1017182625,3765,3765,3765,3765,0
20250219,183800,1017182625,3765,3765,3765,3765,0
20250219,183700,1017182625,3765,3765,3765,3765,0
20250219,183600,1017182625,3765,3765,3765,3765,0
20250219,183500,1017182625,3765,3765,3765,3765,0
20250219,183400,1017182625,3765,3765,3765,3765,0
20250219,183300,1017182625,3765,3765,3765,3765,0
20250219,183200,1017182625,3765,3765,3765,3765,0
20250219,183100,1017182625,3765,3765,3765,3765,0
20250219,183000,1017182625,3765,3765,3765,3765,0
20250219,182900,1017182625,3765,3765,3765,3765,0
20250219,182800,1017182625,3765,3765,3765,3765,0
20250219,182700,1017182625,3765,3765,3765,3765,0
20250219,182600,1017182625,3765,3765,3765,3765,0
20250219,182500,1017182625,3765,3765,3765,3765,0
20250219,182400,1017182625,3765,3765,3765,3765,0
20250219,182300,1017182625,3765,3765,3765,3765,0
20250219,182200,1017182625,3765,3765,3765,3765,0
20250219,182100,1017182625,3765,3765,3765,3765,0
20250219,182000,1017182625,3765,3765,3765,3765,0
20250219,181900,1017182625,3765,3765,3765,3765,0
20250219,181800,1017182625,3765,3765,3765,3765,0
20250219,181700,1017182625,3765,3765,3765,3765,0
20250219,181600,1017182625,3765,3765,3765,3765,0
20250219,181500,1017182625,3765,3765,3765,3765,0
20250219,181400,1017182625,3765,3765,3765,3765,0
20250219,181300,1017182625,3765,3765,3765,3765,0
20250219,181200,1017182625,3765,3765,3765,3765,0
20250219,181100,1017182625,3765,3765,3765,3765,7878
20250219,181000,1017182625,3765,3765,3765,3765,0
20250219,180900,1017182625,3765,3765,3765,3765,0
20250219,180800,1017182625,3765,3765,3765,3765,0
20250219,180700,1017182625,3765,3765,3765,3765,0
20250219,180600,1017182625,3765,3765,3765,3765,0
20250219,180500,1017182625,3765,3765,3765,3765,0
20250219,180400,1017182625,3765,3765,3765,3765,0
20250219,180300,1017182625,3765,3765,3765,3765,0
20250219,180200,1017182625,3765,3765,3765,3765,0
20250219,180100,1017182625,3765,3765,3765,3765,0
20250219,180000,1017182625,3765,3765,3765,3765,0
20250219,175900,1017182625,3765,3765,3765,3765,0
20250219,175800,1017182625,3765,3765,3765,3765,0
20250219,175700,1017182625,3765,3765,3765,3765,0
20250219,175600,1017182625,3765,3765,3765,3765,0
20250219,175500,1017182625,3765,3765,3765,3765,0
20250219,175400,1017182625,3765,3765,3765,3765,0
20250219,175300,1017182625,3765,3765,3765,3765,0
20250219,175200,1017182625,3765,3765,3765,3765,0
20250219,175100,1017182625,3765,3765,3765,3765,0
20250219,175000,1017182625,3765,3765,3765,3765,0
20250219,174900,1017182625,3765,3765,3765,3765,0
20250219,174800,1017182625,3765,3765,3765,3765,0
20250219,174700,1017182625,3765,3765,3765,3765,0
20250219,174600,1017182625,3765,3765,3765,3765,0
20250219,174500,1017182625,3765,3765,3765,3765,0
20250219,174400,1017182625,3765,3765,3765,3765,0
20250219,174300,1017182625,3765,3765,3765,3765,0
20250219,174200,1017182625,3765,3765,3765,3765,0
20250219,174100,1017182625,3765,3765,3765,3765,7878
20250219,174000,1017182625,3765,3765,3765,3765,0
20250219,173900,1017182625,3765,3765,3765,3765,0
20250219,173800,1017182625,3765,3765,3765,3765,0
20250219,173700,1017182625,3765,3765,3765,3765,0
20250219,173600,1017182625,3765,3765,3765,3765,0
20250219,173500,1017182625,3765,3765,3765,3765,0
20250219,173400,1017182625,3765,3765,3765,3765,0
20250219,173300,1017182625,3765,3765,3765,3765,0
20250219,173200,1017182625,3765,3765,3765,3765,0
20250219,173100,1017182625,3765,3765,3765,3765,0
20250219,173000,1017182625,3765,3765,3765,3765,0
20250219,172900,1017182625,3765,3765,3765,3765,0
20250219,172800,1017182625,3765,3765,3765,3765,0
20250219,172700,1017182625,3765,3765,3765,3765,0
20250219,172600,1017182625,3765,3765,3765,3765,0
20250219,172500,1017182625,3765,3765,3765,3765,0
20250219,172400,1017182625,3765,3765,3765,3765,0
20250219,172300,1017182625,3765,3765,3765,3765,0
20250219,172200,1017182625,3765,3765,3765,3765,0
20250219,172100,1017182625,3765,3765,3765,3765,0
20250219,172000,1017182625,3765,3765,3765,3765,0
20250219,171900,1017182625,3765,3765,3765,3765,0
20250219,171800,1017182625,3765,3765,3765,3765,0
20250219,171700,1017182625,3765,3765,3765,3765,0
20250219,171600,1017182625,3765,3765,3765,3765,0
20250219,171500,1017182625,3765,3765,3765,3765,0
20250219,171400,1017182625,3765,3765,3765,3765,0
20250219,171300,1017182625,3765,3765,3765,3765,0
20250219,171200,1017182625,3765,3765,3765,3765,0
20250219,171100,1017182625,3765,3765,3765,3765,7878
20250219,171000,1017182625,3765,3765,3765,3765,0
20250219,170900,1017182625,3765,3765,3765,3765,0
20250219,170800,1017182625,3765,3765,3765,3765,0
20250219,170700,1017182625,3765,3765,3765,3765,0
20250219,170600,1017182625,3765,3765,3765,3765,0
20250219,170500,1017182625,3765,3765,3765,3765,0
20250219,170400,1017182625,3765,3765,3765,3765,0
20250219,170300,1017182625,3765,3765,3765,3765,0
20250219,170200,1017182625,3765,3765,3765,3765,0
20250219,170100,1017182625,3765,3765,3765,3765,0
20250219,170000,1017182625,3765,3765,3765,3765,0
20250219,165900,1017182625,3765,3765,3765,3765,0
20250219,165800,1017182625,3765,3765,3765,3765,0
20250219,165700,1017182625,3765,3765,3765,3765,0
20250219,165600,1017182625,3765,3765,3765,3765,0
20250219,165500,1017182625,3765,3765,3765,3765,0
20250219,165400,1017182625,3765,3765,3765,3765,0
20250219,165300,1017182625,3765,3765,3765,3765,0
20250219,165200,1017182625,3765,3765,3765,3765,0
20250219,165100,1017182625,3765,3765,3765,3765,0
20250219,165000,1017182625,3765,3765,3765,3765,0
20250219,164900,1017182625,3765,3765,3765,3765,0
20250219,164800,1017182625,3765,3765,3765,3765,0
20250219,164700,1017182625,3765,3765,3765,3765,0
20250219,164600,1017182625,3765,3765,3765,3765,0
20250219,164500,1017182625,3765,3765,3765,3765,0
20250219,164400,1017182625,3765,3765,3765,3765,0
20250219,164300,1017182625,3765,3765,3765,3765,0
20250219,164200,1017182625,3765,3765,3765,3765,0
20250219,164100,1017182625,3765,3765,3765,3765,7878
20250219,164000,1017182625,3765,3765,3765,3765,0
20250219,163900,1017182625,3765,3765,3765,3765,0
20250219,163800,1017182625,3765,3765,3765,3765,0
20250219,163700,1017182625,3765,3765,3765,3765,0
20250219,163600,1017182625,3765,3765,3765,3765,0
20250219,163500,1017182625,3765,3765,3765,3765,0
20250219,163400,1017182625,3765,3765,3765,3765,0
20250219,163300,1017182625,3765,3765,3765,3765,0
20250219,163200,1017182625,3765,3765,3765,3765,0
20250219,163100,1017182625,3765,3765,3765,3765,0
20250219,163000,1017182625,3765,3765,3765,3765,0
20250219,162900,1017182625,3765,3765,3765,3765,0
20250219,162800,1017182625,3765,3765,3765,3765,0
20250219,162700,1017182625,3765,3765,3765,3765,0
20250219,162600,1017182625,3765,3765,3765,3765,0
20250219,162500,1017182625,3765,3765,3765,3765,0
20250219,162400,1017182625,3765,3765,3765,3765,0
20250219,162300,1017182625,3765,3765,3765,3765,0
20250219,162200,1017182625,3765,3765,3765,3765,0
20250219,162100,1017182625,3765,3765,3765,3765,0
20250219,162000,1017182625,3765,3765,3765,3765,0
20250219,161900,1017182625,3765,3765,3765,3765,0
20250219,161800,1017182625,3765,3765,3765,3765,0
20250219,161700,1017182625,3765,3765,3765,3765,0
20250219,161600,1017182625,3765,3765,3765,3765,0
20250219,161500,1017182625,3765,3765,3765,3765,0
20250219,161400,1017182625,3765,3765,3765,3765,0
20250219,161300,1017182625,3765,3765,3765,3765,0
20250219,161200,1017182625,3765,3765,3765,3765,0
20250219,161100,1017182625,3765,3765,3765,3765,7878
20250219,161000,1017182625,3765,3765,3765,3765,0
20250219,160900,1017182625,3765,3765,3765,3765,0
20250219,160800,1017182625,3765,3765,3765,3765,0
20250219,160700,1017182625,3765,3765,3765,3765,0
20250219,160600,1017182625,3765,3765,3765,3765,0
20250219,160500,1017182625,3765,3765,3765,3765,0
20250219,160400,1017182625,3765,3765,3765,3765,0
20250219,160300,1017182625,3765,3765,3765,3765,0
20250219,160200,1017182625,3765,3765,3765,3765,0
20250219,160100,1017182625,3765,3765,3765,3765,0
20250219,160000,1017182625,3765,3765,3765,3765,0
20250219,155900,1017182625,3765,3765,3765,3765,0
20250219,155800,1017182625,3765,3765,3765,3765,0
20250219,155700,1017182625,3765,3765,3765,3765,0
20250219,155600,1017182625,3765,3765,3765,3765,0
20250219,155500,1017182625,3765,3765,3765,3765,0
20250219,155400,1017182625,3765,3765,3765,3765,0
20250219,155300,1017182625,3765,3765,3765,3765,0
20250219,155200,1017182625,3765,3765,3765,3765,0
20250219,155100,1017182625,3765,3765,3765,3765,0
20250219,155000,1017182625,3765,3765,3765,3765,0
20250219,154900,1017182625,3765,3765,3765,3765,0
20250219,154800,1017182625,3765,3765,3765,3765,0
20250219,154700,1017182625,3765,3765,3765,3765,0
20250219,154600,1017182625,3765,3765,3765,3765,0
20250219,154500,1017182625,3765,3765,3765,3765,0
20250219,154400,1017182625,3765,3765,3765,3765,0
20250219,154300,1017182625,3765,3765,3765,3765,0
20250219,154200,1017182625,3765,3765,3765,3765,0
20250219,154100,1017182625,3765,3765,3765,3765,7878
20250219,154000,1017182625,3765,3765,3765,3765,0
20250219,153900,1017182625,3765,3765,3765,3765,0
20250219,153800,1017182625,3765,3765,3765,3765,0
20250219,153700,1017182625,3765,3765,3765,3765,0
20250219,153600,1017182625,3765,3765,3765,3765,0
20250219,153500,1017182625,3765,3765,3765,3765,0
20250219,153400,1017182625,3765,3765,3765,3765,0
20250219,153300,1017182625,3765,3765,3765,3765,0
20250219,153200,1017182625,3765,3765,3765,3765,0
20250219,153100,1017182625,3765,3765,3765,3765,0
20250219,153000,1017182625,3765,3765,3765,3765,7878
20250219,152900,987521955,3760,3760,3760,3760,0
20250219,152800,987521955,3760,3760,3760,3760,0
20250219,152700,987521955,3760,3760,3760,3760,0
20250219,152600,987521955,3760,3760,3760,3760,0
20250219,152500,987521955,3760,3760,3760,3760,0
20250219,152400,987521955,3760,3760,3760,3760,0
20250219,152300,987521955,3760,3760,3760,3760,0
20250219,152200,987521955,3760,3760,3760,3760,0
20250219,152100,987521955,3760,3760,3760,3760,0
20250219,152000,987521955,3760,3760,3760,3760,0
20250219,151900,987521955,3760,3765,3765,3760,952
20250219,151800,983939220,3765,3765,3765,3765,24
20250219,151700,983848860,3760,3765,3765,3760,103
20250219,151600,983461070,3765,3760,3765,3760,39
20250219,151500,983314325,3765,3775,3775,3760,274
20250219,151400,982281410,3780,3765,3780,3760,513
20250219,151300,980351445,3775,3780,3780,3770,274
20250219,151200,979318390,3780,3780,3780,3780,7
20250219,151100,979291930,3780,3780,3780,3780,125
20250219,151000,978819430,3770,3770,3770,3770,12
20250219,150900,978774190,3770,3770,3770,3770,97
20250219,150800,978408500,3770,3775,3775,3770,29
20250219,150700,978299045,3775,3770,3775,3770,304
20250219,150600,977151550,3770,3780,3780,3770,594
20250219,150500,974912020,3780,3780,3780,3770,175
20250219,150400,974250550,3780,3780,3780,3780,1598
20250219,150300,968210110,3780,3780,3780,3780,7
20250219,150200,968183650,3780,3780,3780,3775,175
20250219,150100,967522805,3780,3775,3780,3765,1050
20250219,150000,963565345,3775,3775,3775,3775,7
20250219,145900,963538920,3775,3765,3775,3765,2667
20250219,145800,953481585,3770,3770,3770,3765,71
20250219,145700,953214185,3765,3765,3770,3765,1123
20250219,145600,948986020,3765,3765,3770,3765,1317
20250219,145500,944021935,3765,3770,3770,3765,12
20250219,145400,943976705,3770,3765,3770,3765,507
20250219,145300,942067750,3770,3770,3770,3770,47
20250219,145200,941890560,3770,3770,3770,3770,11
20250219,145100,941849090,3770,3770,3770,3770,7
20250219,145000,941822700,3770,3770,3770,3770,7
20250219,144900,941796310,3765,3770,3770,3765,506
20250219,144800,939890095,3770,3765,3770,3765,141
20250219,144700,939359195,3770,3770,3770,3765,506
20250219,144600,937451920,3770,3775,3775,3770,651
20250219,144500,934997615,3775,3775,3775,3775,14
20250219,144400,934944765,3770,3775,3775,3770,28
20250219,144300,934839115,3775,3775,3775,3775,7
20250219,144200,934812690,3775,3775,3775,3770,972
20250219,144100,931147475,3775,3775,3780,3775,928
20250219,144000,927643840,3780,3780,3780,3780,16
20250219,143900,927583360,3780,3780,3785,3780,473
20250219,143800,925795385,3780,3780,3780,3780,658
20250219,143700,923308145,3785,3780,3785,3780,3696
20250219,143600,909337220,3780,3775,3780,3775,1466
20250219,143500,903802990,3775,3775,3775,3775,10
20250219,143400,903765240,3775,3775,3775,3775,484
20250219,143300,901938140,3775,3775,3775,3770,238
20250219,143200,901040695,3770,3770,3770,3770,1895
20250219,143100,893896545,3770,3765,3770,3765,43
20250219,143000,893734560,3770,3770,3770,3770,57
20250219,142900,893519670,3770,3770,3770,3770,14
20250219,142800,893466890,3770,3770,3770,3770,26
20250219,142700,893368870,3765,3765,3770,3765,221
20250219,142600,892536695,3765,3770,3770,3765,18
20250219,142500,892468885,3770,3770,3770,3770,133
20250219,142400,891967475,3770,3770,3770,3770,27
20250219,142300,891865685,3770,3770,3770,3770,67
20250219,142200,891613095,3770,3770,3770,3770,11
20250219,142100,891571625,3770,3770,3770,3770,9
20250219,142000,891537695,3770,3765,3770,3765,1525
20250219,141900,885796035,3765,3765,3765,3765,25
20250219,141800,885701910,3765,3765,3765,3765,7
20250219,141700,885675555,3760,3765,3765,3760,266
20250219,141600,884675090,3765,3765,3765,3765,1012
20250219,141500,880864910,3765,3765,3765,3765,177
20250219,141400,880198505,3765,3765,3765,3765,10
20250219,141300,880160855,3765,3765,3765,3765,17
20250219,141200,880096850,3765,3765,3765,3765,7
20250219,141100,880070495,3765,3760,3765,3760,1008
20250219,141000,876279975,3765,3760,3765,3760,133
20250219,140900,875779410,3760,3765,3765,3760,21
20250219,140800,875700365,3765,3760,3765,3760,15
20250219,140700,875643925,3765,3765,3765,3765,92
20250219,140600,875297545,3765,3765,3765,3765,29
20250219,140500,875188360,3765,3760,3765,3755,891
20250219,140400,871838250,3760,3760,3760,3760,23
20250219,140300,871751770,3760,3760,3760,3760,65
20250219,140200,871507370,3760,3760,3760,3760,42
20250219,140100,871349450,3760,3760,3760,3760,146
20250219,140000,870800490,3760,3760,3760,3760,12
20250219,135900,870755370,3760,3760,3760,3755,46
20250219,135800,870582565,3760,3760,3760,3760,68
20250219,135700,870326885,3760,3760,3760,3760,11
20250219,135600,870285525,3760,3760,3760,3755,17
20250219,135500,870221625,3760,3760,3760,3760,12
20250219,135400,870176505,3760,3760,3760,3760,12
20250219,135300,870131385,3760,3760,3760,3760,14
20250219,135200,870078745,3755,3760,3760,3755,123
20250219,135100,869616770,3760,3755,3760,3755,135
20250219,135000,869109790,3750,3755,3755,3750,67
20250219,134900,868858235,3755,3760,3760,3755,594
20250219,134800,866627760,3760,3760,3760,3755,15
20250219,134700,866571365,3760,3760,3760,3760,12
20250219,134600,866526245,3760,3760,3760,3755,416
20250219,134500,864962090,3760,3755,3760,3755,1045
20250219,134400,861037490,3760,3760,3760,3760,99
20250219,134300,860665250,3760,3760,3760,3760,12
20250219,134200,860620130,3760,3760,3760,3755,55
20250219,134100,860413495,3760,3755,3760,3755,132
20250219,134000,859917675,3760,3760,3760,3760,576
20250219,133900,857751915,3760,3760,3760,3760,5
20250219,133800,857733115,3760,3760,3760,3755,2136
20250219,133700,849712410,3760,3760,3760,3760,5
20250219,133600,849693610,3760,3760,3760,3755,9
20250219,133500,849659790,3760,3760,3760,3755,582
20250219,133400,847474355,3760,3760,3760,3760,305
20250219,133300,846327555,3760,3760,3760,3760,5
20250219,133200,846308755,3760,3760,3760,3760,118
20250219,133100,845865075,3760,3760,3760,3760,288
20250219,133000,844782195,3760,3765,3765,3760,1588
20250219,132900,838811300,3760,3765,3765,3760,197
20250219,132800,838070240,3765,3765,3765,3765,394
20250219,132700,836586830,3770,3775,3775,3770,5
20250219,132600,836567970,3775,3775,3775,3770,397
20250219,132500,835071250,3775,3775,3775,3765,197
20250219,132400,834328540,3775,3765,3775,3765,1026
20250219,132300,830465630,3765,3775,3775,3765,1035
20250219,132200,826568775,3775,3775,3775,3755,3112
20250219,132100,814864500,3775,3770,3775,3770,638
20250219,132000,812459230,3775,3770,3775,3770,136
20250219,131900,811946485,3770,3765,3770,3765,1062
20250219,131800,807948045,3765,3765,3765,3760,1079
20250219,131700,803890650,3765,3775,3775,3765,1134
20250219,131600,799619380,3770,3770,3770,3770,100
20250219,131500,799242380,3770,3770,3770,3770,35
20250219,131400,799110430,3770,3765,3770,3765,1600
20250219,131300,793086420,3765,3765,3770,3765,214
20250219,131200,792280395,3770,3765,3770,3765,221
20250219,131100,791448315,3765,3760,3765,3760,49
20250219,131000,791263960,3765,3765,3770,3765,598
20250219,130900,789012485,3775,3770,3775,3770,27
20250219,130800,788910685,3770,3775,3775,3770,97
20250219,130700,788544990,3775,3770,3775,3770,266
20250219,130600,787541120,3770,3760,3770,3760,376
20250219,130500,786124020,3765,3765,3765,3765,37
20250219,130400,785984715,3765,3765,3765,3765,814
20250219,130300,782920005,3775,3770,3775,3770,370
20250219,130200,781524845,3770,3775,3775,3770,72
20250219,130100,781253175,3775,3775,3775,3775,0
20250219,130000,781253175,3775,3780,3780,3775,60
20250219,125900,781026625,3780,3775,3780,3775,348
20250219,125800,779712725,3775,3770,3775,3770,173
20250219,125700,779060400,3770,3770,3770,3770,166
20250219,125600,778434580,3770,3765,3780,3765,152
20250219,125500,777860910,3770,3765,3780,3765,619
20250219,125400,775529770,3765,3780,3780,3765,44
20250219,125300,775363465,3780,3780,3780,3780,8
20250219,125200,775333225,3780,3765,3780,3765,222
20250219,125100,774496840,3765,3765,3780,3765,27
20250219,125000,774395170,3765,3775,3775,3765,2023
20250219,124900,766767545,3770,3770,3770,3770,1218
20250219,124800,762175685,3780,3775,3780,3775,1364
20250219,124700,757021270,3775,3780,3780,3770,725
20250219,124600,754287105,3780,3770,3780,3770,584
20250219,124500,752085415,3780,3775,3780,3775,2207
20250219,124400,743753680,3775,3775,3775,3775,183
20250219,124300,743062855,3780,3775,3780,3775,603
20250219,124200,740784015,3775,3775,3775,3775,1
20250219,124100,740780240,3775,3775,3780,3775,783
20250219,124000,737824215,3780,3780,3780,3780,607
20250219,123900,735529755,3780,3780,3780,3780,500
20250219,123800,733639755,3775,3780,3780,3775,113
20250219,123700,733212680,3780,3780,3780,3780,4
20250219,123600,733197560,3775,3775,3775,3775,408
20250219,123500,731657360,3775,3775,3775,3775,730
20250219,123400,728901610,3775,3775,3775,3775,2492
20250219,123300,719494310,3775,3775,3775,3775,101
20250219,123200,719113035,3775,3775,3775,3775,3
20250219,123100,719101710,3770,3770,3770,3770,1
20250219,123000,719097940,3770,3770,3770,3770,301
20250219,122900,717963170,3770,3775,3775,3770,73
20250219,122800,717687945,3775,3770,3775,3770,133
20250219,122700,717186370,3770,3770,3770,3770,1654
20250219,122600,710950790,3775,3770,3775,3770,18
20250219,122500,710882915,3770,3775,3775,3770,700
20250219,122400,708241415,3775,3770,3775,3770,572
20250219,122300,706082190,3770,3770,3770,3770,3908
20250219,122200,691349030,3770,3770,3770,3770,794
20250219,122100,688355650,3770,3770,3770,3770,152
20250219,122000,687782610,3770,3770,3770,3770,3
20250219,121900,687771300,3765,3765,3765,3765,116
20250219,121800,687334560,3770,3770,3770,3770,68
20250219,121700,687078200,3770,3770,3770,3770,8
20250219,121600,687048040,3770,3770,3770,3770,0
20250219,121500,687048040,3770,3765,3770,3765,606
20250219,121400,684766395,3765,3765,3765,3760,335
20250219,121300,683505785,3765,3765,3765,3765,131
20250219,121200,683012570,3765,3765,3765,3765,26
20250219,121100,682914680,3760,3765,3765,3760,30
20250219,121000,682801755,3760,3765,3765,3760,222
20250219,120900,681966040,3765,3765,3765,3765,3
20250219,120800,681954745,3765,3765,3765,3765,0
20250219,120700,681954745,3765,3765,3765,3765,11
20250219,120600,681913330,3765,3765,3765,3765,90
20250219,120500,681574480,3760,3760,3760,3760,275
20250219,120400,680540480,3765,3765,3765,3765,70
20250219,120300,680276930,3765,3765,3765,3765,134
20250219,120200,679772420,3765,3765,3765,3765,207
20250219,120100,678993065,3765,3765,3765,3765,423
20250219,120000,677400470,3765,3765,3765,3765,958
20250219,115900,673793600,3765,3765,3765,3765,570
20250219,115800,671647550,3760,3760,3760,3760,733
20250219,115700,668891470,3755,3755,3755,3755,15
20250219,115600,668835145,3755,3755,3760,3755,241
20250219,115500,667930185,3755,3755,3755,3755,0
20250219,115400,667930185,3755,3760,3760,3755,436
20250219,115300,666291325,3760,3760,3760,3760,493
20250219,115200,664437645,3760,3765,3765,3760,501
20250219,115100,662553880,3765,3765,3765,3765,1
20250219,115000,662550115,3765,3765,3765,3765,37
20250219,114900,662410810,3765,3765,3765,3760,2062
20250219,114800,654647405,3770,3770,3770,3770,17
20250219,114700,654583315,3765,3765,3765,3765,0
20250219,114600,654583315,3765,3770,3770,3765,1840
20250219,114500,647653980,3770,3770,3770,3770,1000
20250219,114400,643883980,3770,3770,3770,3770,274
20250219,114300,642851000,3775,3775,3775,3775,0
20250219,114200,642851000,3775,3775,3775,3775,11
20250219,114100,642809475,3775,3770,3775,3770,1156
20250219,114000,638450355,3775,3775,3775,3775,333
20250219,113900,637193280,3775,3775,3775,3775,20
20250219,113800,637117780,3775,3770,3775,3770,1143
20250219,113700,632808470,3770,3775,3775,3770,601
20250219,113600,630542695,3770,3770,3770,3770,5
20250219,113500,630523845,3770,3775,3775,3770,73
20250219,113400,630248480,3775,3775,3775,3775,124
20250219,113300,629780380,3770,3770,3770,3770,16
20250219,113200,629720060,3770,3775,3775,3770,101
20250219,113100,629338945,3770,3770,3770,3770,1
20250219,113000,629335175,3770,3775,3775,3770,303
20250219,112900,628192675,3775,3775,3775,3775,0
20250219,112800,628192675,3775,3775,3775,3775,3
20250219,112700,628181350,3770,3770,3770,3770,2922
20250219,112600,617165410,3775,3775,3775,3775,30
20250219,112500,617052160,3775,3775,3775,3775,177
20250219,112400,616383985,3775,3775,3775,3775,775
20250219,112300,613458360,3775,3780,3780,3775,138
20250219,112200,612936725,3780,3775,3780,3775,1045
20250219,112100,608989225,3775,3765,3780,3765,3608
20250219,112000,595399285,3765,3765,3765,3765,4311
20250219,111900,579168370,3765,3765,3765,3765,128
20250219,111800,578686450,3765,3770,3770,3765,499
20250219,111700,576807640,3770,3770,3775,3770,1679
20250219,111600,570477420,3770,3780,3780,3770,378
20250219,111500,569050190,3775,3775,3775,3775,52
20250219,111400,568853890,3775,3775,3780,3775,1120
20250219,111300,564620660,3775,3775,3775,3775,58
20250219,111200,564401710,3780,3785,3785,3780,940
20250219,111100,560848495,3780,3780,3780,3780,101
20250219,111000,560466715,3780,3780,3780,3775,1044
20250219,110900,556521295,3775,3780,3780,3775,743
20250219,110800,553714710,3780,3780,3780,3780,243
20250219,110700,552796170,3780,3780,3785,3780,389
20250219,110600,551325330,3785,3785,3790,3780,894
20250219,110500,547941685,3785,3785,3785,3785,25
20250219,110400,547847060,3780,3785,3785,3780,457
20250219,110300,546118530,3780,3785,3790,3780,428
20250219,110200,544499020,3780,3780,3785,3780,9089
20250219,110100,510133985,3780,3770,3780,3770,13789
20250219,110000,458092495,3770,3760,3775,3760,10148
20250219,105900,419837315,3760,3755,3760,3755,633
20250219,105800,417457555,3760,3760,3760,3760,0
20250219,105700,417457555,3760,3750,3760,3750,1214
20250219,105600,412905045,3750,3750,3750,3750,0
20250219,105500,412905045,3750,3750,3750,3750,1001
20250219,105400,409151295,3760,3755,3760,3755,1315
20250219,105300,404212520,3750,3755,3760,3750,512
20250219,105200,402289935,3755,3755,3755,3755,0
20250219,105100,402289935,3755,3755,3755,3755,344
20250219,105000,400998215,3755,3750,3755,3750,163
20250219,104900,400386760,3760,3760,3760,3755,1312
20250219,104800,395458910,3760,3760,3760,3755,70
20250219,104700,395195735,3760,3760,3760,3760,290
20250219,104600,394105335,3760,3760,3760,3755,1654
20250219,104500,387886305,3760,3760,3760,3755,54
20250219,104400,387683290,3750,3760,3760,3750,466
20250219,104300,385933130,3760,3760,3760,3760,123
20250219,104200,385470650,3760,3760,3760,3750,533
20250219,104100,383471570,3755,3755,3755,3755,1311
20250219,104000,378548765,3760,3750,3760,3750,155
20250219,103900,377967215,3760,3755,3760,3755,118
20250219,103800,377524115,3755,3755,3755,3755,326
20250219,103700,376299985,3755,3740,3755,3740,231
20250219,103600,375436030,3740,3750,3755,3740,2477
20250219,103500,366154285,3750,3745,3750,3745,1493
20250219,103400,360562990,3750,3750,3750,3750,14
20250219,103300,360510490,3750,3755,3755,3750,457
20250219,103200,358796660,3755,3755,3760,3755,327
20250219,103100,357568745,3755,3760,3760,3755,96
20250219,103000,357207985,3760,3755,3760,3755,3746
20250219,102900,343139470,3750,3750,3755,3750,1116
20250219,102800,338953760,3750,3750,3750,3750,1
20250219,102700,338950010,3755,3755,3755,3755,175
20250219,102600,338292885,3755,3755,3755,3755,47
20250219,102500,338116400,3755,3755,3755,3755,2
20250219,102400,338108890,3755,3750,3755,3750,3
20250219,102300,338097630,3750,3760,3765,3750,3726
20250219,102200,324120195,3760,3760,3760,3755,1031
20250219,102100,320243640,3755,3760,3760,3755,561
20250219,102000,318134285,3760,3760,3760,3760,1214
20250219,101900,313569645,3760,3750,3760,3750,2279
20250219,101800,305011940,3755,3755,3755,3755,2000
20250219,101700,297501940,3750,3755,3755,3750,13
20250219,101600,297453135,3755,3755,3755,3755,324
20250219,101500,296236515,3755,3755,3755,3755,4
20250219,101400,296221495,3755,3750,3755,3750,117
20250219,101300,295782660,3750,3755,3755,3750,261
20250219,101200,294803110,3755,3750,3755,3750,2819
20250219,101100,284231850,3750,3750,3750,3745,108
20250219,101000,283826855,3740,3745,3745,3740,950
20250219,100900,280269840,3750,3750,3750,3750,1493
20250219,100800,274671090,3745,3750,3750,3745,391
20250219,100700,273206500,3750,3755,3755,3750,106
20250219,100600,272808990,3750,3755,3755,3745,458
20250219,100500,271091380,3755,3750,3755,3750,582
20250219,100400,268908865,3745,3750,3750,3745,373
20250219,100300,267511960,3750,3745,3750,3745,637
20250219,100200,265125860,3750,3750,3750,3750,0
20250219,100100,265125860,3750,3750,3750,3750,50
20250219,100000,264938360,3750,3750,3750,3750,1246
20250219,095900,260265860,3755,3750,3755,3750,12
20250219,095800,260220835,3750,3750,3750,3745,223
20250219,095700,259384930,3750,3740,3755,3740,775
20250219,095600,256478095,3745,3740,3745,3740,2657
20250219,095500,246537170,3740,3740,3740,3740,554
20250219,095400,244465210,3745,3745,3745,3745,289
20250219,095300,243382905,3750,3750,3750,3750,149
20250219,095200,242824155,3750,3750,3750,3750,455
20250219,095100,241117905,3750,3755,3755,3750,7
20250219,095000,241091635,3750,3755,3755,3750,478
20250219,094900,239296750,3755,3755,3755,3750,1527
20250219,094800,233562970,3755,3750,3755,3750,249
20250219,094700,232629155,3750,3750,3750,3750,132
20250219,094600,232134155,3750,3750,3750,3750,15
20250219,094500,232077905,3755,3750,3755,3750,2217
20250219,094400,223763135,3745,3745,3750,3740,1196
20250219,094300,219284120,3745,3735,3745,3735,2973
20250219,094200,208165675,3735,3740,3740,3730,2984
20250219,094100,197034010,3735,3730,3740,3730,8955
20250219,094000,163589475,3730,3735,3735,3730,103
20250219,093900,163205270,3735,3730,3735,3730,971
20250219,093800,159579690,3730,3735,3735,3730,412
20250219,093700,158041370,3735,3735,3735,3730,34
20250219,093600,157914400,3735,3725,3735,3725,2867
20250219,093500,147227560,3725,3725,3725,3720,169
20250219,093400,146598780,3725,3725,3725,3725,351
20250219,093300,145291305,3725,3720,3725,3720,451
20250219,093200,143613405,3720,3720,3720,3715,17
20250219,093100,143550235,3720,3720,3725,3720,541
20250219,093000,141537685,3725,3725,3725,3720,536
20250219,092900,139542040,3725,3725,3725,3725,0
20250219,092800,139542040,3725,3715,3725,3715,1362
20250219,092700,134476735,3715,3720,3720,3715,141
20250219,092600,133952715,3715,3715,3715,3715,313
20250219,092500,132789920,3715,3720,3720,3715,257
20250219,092400,131835145,3720,3720,3720,3720,234
20250219,092300,130964665,3725,3725,3725,3725,0
20250219,092200,130964665,3725,3725,3725,3720,309
20250219,092100,129813890,3725,3725,3725,3725,88
20250219,092000,129486090,3720,3720,3720,3720,23
20250219,091900,129400530,3720,3730,3730,3720,584
20250219,091800,127227590,3730,3720,3730,3720,5759
20250219,091700,105771240,3720,3715,3720,3710,99
20250219,091600,105403285,3715,3710,3720,3710,3229
20250219,091500,93410595,3700,3690,3700,3690,2
20250219,091400,93403205,3690,3700,3700,3690,44
20250219,091300,93240835,3695,3695,3695,3690,513
20250219,091200,91345775,3695,3700,3710,3695,6421
20250219,091100,67618565,3700,3700,3710,3700,1009
20250219,091000,63883525,3700,3705,3705,3700,2118
20250219,090900,56045885,3705,3695,3715,3695,159
20250219,090800,55458050,3690,3690,3710,3690,1201
20250219,090700,51002560,3705,3700,3705,3700,833
20250219,090600,47920435,3700,3700,3700,3700,793
20250219,090500,44986335,3700,3675,3710,3675,1162
20250219,090400,40693190,3690,3690,3690,3690,0
20250219,090300,40693190,3690,3685,3690,3660,581
20250219,090200,38551550,3655,3665,3680,3655,334
20250219,090100,37326170,3650,3665,3675,3650,3250
20250219,090000,25412345,3650,3670,3670,3650,6937
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 1017182625 3765 3765 3765 3765 7878
3 20250219 184000 1017182625 3765 3765 3765 3765 0
4 20250219 183900 1017182625 3765 3765 3765 3765 0
5 20250219 183800 1017182625 3765 3765 3765 3765 0
6 20250219 183700 1017182625 3765 3765 3765 3765 0
7 20250219 183600 1017182625 3765 3765 3765 3765 0
8 20250219 183500 1017182625 3765 3765 3765 3765 0
9 20250219 183400 1017182625 3765 3765 3765 3765 0
10 20250219 183300 1017182625 3765 3765 3765 3765 0
11 20250219 183200 1017182625 3765 3765 3765 3765 0
12 20250219 183100 1017182625 3765 3765 3765 3765 0
13 20250219 183000 1017182625 3765 3765 3765 3765 0
14 20250219 182900 1017182625 3765 3765 3765 3765 0
15 20250219 182800 1017182625 3765 3765 3765 3765 0
16 20250219 182700 1017182625 3765 3765 3765 3765 0
17 20250219 182600 1017182625 3765 3765 3765 3765 0
18 20250219 182500 1017182625 3765 3765 3765 3765 0
19 20250219 182400 1017182625 3765 3765 3765 3765 0
20 20250219 182300 1017182625 3765 3765 3765 3765 0
21 20250219 182200 1017182625 3765 3765 3765 3765 0
22 20250219 182100 1017182625 3765 3765 3765 3765 0
23 20250219 182000 1017182625 3765 3765 3765 3765 0
24 20250219 181900 1017182625 3765 3765 3765 3765 0
25 20250219 181800 1017182625 3765 3765 3765 3765 0
26 20250219 181700 1017182625 3765 3765 3765 3765 0
27 20250219 181600 1017182625 3765 3765 3765 3765 0
28 20250219 181500 1017182625 3765 3765 3765 3765 0
29 20250219 181400 1017182625 3765 3765 3765 3765 0
30 20250219 181300 1017182625 3765 3765 3765 3765 0
31 20250219 181200 1017182625 3765 3765 3765 3765 0
32 20250219 181100 1017182625 3765 3765 3765 3765 7878
33 20250219 181000 1017182625 3765 3765 3765 3765 0
34 20250219 180900 1017182625 3765 3765 3765 3765 0
35 20250219 180800 1017182625 3765 3765 3765 3765 0
36 20250219 180700 1017182625 3765 3765 3765 3765 0
37 20250219 180600 1017182625 3765 3765 3765 3765 0
38 20250219 180500 1017182625 3765 3765 3765 3765 0
39 20250219 180400 1017182625 3765 3765 3765 3765 0
40 20250219 180300 1017182625 3765 3765 3765 3765 0
41 20250219 180200 1017182625 3765 3765 3765 3765 0
42 20250219 180100 1017182625 3765 3765 3765 3765 0
43 20250219 180000 1017182625 3765 3765 3765 3765 0
44 20250219 175900 1017182625 3765 3765 3765 3765 0
45 20250219 175800 1017182625 3765 3765 3765 3765 0
46 20250219 175700 1017182625 3765 3765 3765 3765 0
47 20250219 175600 1017182625 3765 3765 3765 3765 0
48 20250219 175500 1017182625 3765 3765 3765 3765 0
49 20250219 175400 1017182625 3765 3765 3765 3765 0
50 20250219 175300 1017182625 3765 3765 3765 3765 0
51 20250219 175200 1017182625 3765 3765 3765 3765 0
52 20250219 175100 1017182625 3765 3765 3765 3765 0
53 20250219 175000 1017182625 3765 3765 3765 3765 0
54 20250219 174900 1017182625 3765 3765 3765 3765 0
55 20250219 174800 1017182625 3765 3765 3765 3765 0
56 20250219 174700 1017182625 3765 3765 3765 3765 0
57 20250219 174600 1017182625 3765 3765 3765 3765 0
58 20250219 174500 1017182625 3765 3765 3765 3765 0
59 20250219 174400 1017182625 3765 3765 3765 3765 0
60 20250219 174300 1017182625 3765 3765 3765 3765 0
61 20250219 174200 1017182625 3765 3765 3765 3765 0
62 20250219 174100 1017182625 3765 3765 3765 3765 7878
63 20250219 174000 1017182625 3765 3765 3765 3765 0
64 20250219 173900 1017182625 3765 3765 3765 3765 0
65 20250219 173800 1017182625 3765 3765 3765 3765 0
66 20250219 173700 1017182625 3765 3765 3765 3765 0
67 20250219 173600 1017182625 3765 3765 3765 3765 0
68 20250219 173500 1017182625 3765 3765 3765 3765 0
69 20250219 173400 1017182625 3765 3765 3765 3765 0
70 20250219 173300 1017182625 3765 3765 3765 3765 0
71 20250219 173200 1017182625 3765 3765 3765 3765 0
72 20250219 173100 1017182625 3765 3765 3765 3765 0
73 20250219 173000 1017182625 3765 3765 3765 3765 0
74 20250219 172900 1017182625 3765 3765 3765 3765 0
75 20250219 172800 1017182625 3765 3765 3765 3765 0
76 20250219 172700 1017182625 3765 3765 3765 3765 0
77 20250219 172600 1017182625 3765 3765 3765 3765 0
78 20250219 172500 1017182625 3765 3765 3765 3765 0
79 20250219 172400 1017182625 3765 3765 3765 3765 0
80 20250219 172300 1017182625 3765 3765 3765 3765 0
81 20250219 172200 1017182625 3765 3765 3765 3765 0
82 20250219 172100 1017182625 3765 3765 3765 3765 0
83 20250219 172000 1017182625 3765 3765 3765 3765 0
84 20250219 171900 1017182625 3765 3765 3765 3765 0
85 20250219 171800 1017182625 3765 3765 3765 3765 0
86 20250219 171700 1017182625 3765 3765 3765 3765 0
87 20250219 171600 1017182625 3765 3765 3765 3765 0
88 20250219 171500 1017182625 3765 3765 3765 3765 0
89 20250219 171400 1017182625 3765 3765 3765 3765 0
90 20250219 171300 1017182625 3765 3765 3765 3765 0
91 20250219 171200 1017182625 3765 3765 3765 3765 0
92 20250219 171100 1017182625 3765 3765 3765 3765 7878
93 20250219 171000 1017182625 3765 3765 3765 3765 0
94 20250219 170900 1017182625 3765 3765 3765 3765 0
95 20250219 170800 1017182625 3765 3765 3765 3765 0
96 20250219 170700 1017182625 3765 3765 3765 3765 0
97 20250219 170600 1017182625 3765 3765 3765 3765 0
98 20250219 170500 1017182625 3765 3765 3765 3765 0
99 20250219 170400 1017182625 3765 3765 3765 3765 0
100 20250219 170300 1017182625 3765 3765 3765 3765 0
101 20250219 170200 1017182625 3765 3765 3765 3765 0
102 20250219 170100 1017182625 3765 3765 3765 3765 0
103 20250219 170000 1017182625 3765 3765 3765 3765 0
104 20250219 165900 1017182625 3765 3765 3765 3765 0
105 20250219 165800 1017182625 3765 3765 3765 3765 0
106 20250219 165700 1017182625 3765 3765 3765 3765 0
107 20250219 165600 1017182625 3765 3765 3765 3765 0
108 20250219 165500 1017182625 3765 3765 3765 3765 0
109 20250219 165400 1017182625 3765 3765 3765 3765 0
110 20250219 165300 1017182625 3765 3765 3765 3765 0
111 20250219 165200 1017182625 3765 3765 3765 3765 0
112 20250219 165100 1017182625 3765 3765 3765 3765 0
113 20250219 165000 1017182625 3765 3765 3765 3765 0
114 20250219 164900 1017182625 3765 3765 3765 3765 0
115 20250219 164800 1017182625 3765 3765 3765 3765 0
116 20250219 164700 1017182625 3765 3765 3765 3765 0
117 20250219 164600 1017182625 3765 3765 3765 3765 0
118 20250219 164500 1017182625 3765 3765 3765 3765 0
119 20250219 164400 1017182625 3765 3765 3765 3765 0
120 20250219 164300 1017182625 3765 3765 3765 3765 0
121 20250219 164200 1017182625 3765 3765 3765 3765 0
122 20250219 164100 1017182625 3765 3765 3765 3765 7878
123 20250219 164000 1017182625 3765 3765 3765 3765 0
124 20250219 163900 1017182625 3765 3765 3765 3765 0
125 20250219 163800 1017182625 3765 3765 3765 3765 0
126 20250219 163700 1017182625 3765 3765 3765 3765 0
127 20250219 163600 1017182625 3765 3765 3765 3765 0
128 20250219 163500 1017182625 3765 3765 3765 3765 0
129 20250219 163400 1017182625 3765 3765 3765 3765 0
130 20250219 163300 1017182625 3765 3765 3765 3765 0
131 20250219 163200 1017182625 3765 3765 3765 3765 0
132 20250219 163100 1017182625 3765 3765 3765 3765 0
133 20250219 163000 1017182625 3765 3765 3765 3765 0
134 20250219 162900 1017182625 3765 3765 3765 3765 0
135 20250219 162800 1017182625 3765 3765 3765 3765 0
136 20250219 162700 1017182625 3765 3765 3765 3765 0
137 20250219 162600 1017182625 3765 3765 3765 3765 0
138 20250219 162500 1017182625 3765 3765 3765 3765 0
139 20250219 162400 1017182625 3765 3765 3765 3765 0
140 20250219 162300 1017182625 3765 3765 3765 3765 0
141 20250219 162200 1017182625 3765 3765 3765 3765 0
142 20250219 162100 1017182625 3765 3765 3765 3765 0
143 20250219 162000 1017182625 3765 3765 3765 3765 0
144 20250219 161900 1017182625 3765 3765 3765 3765 0
145 20250219 161800 1017182625 3765 3765 3765 3765 0
146 20250219 161700 1017182625 3765 3765 3765 3765 0
147 20250219 161600 1017182625 3765 3765 3765 3765 0
148 20250219 161500 1017182625 3765 3765 3765 3765 0
149 20250219 161400 1017182625 3765 3765 3765 3765 0
150 20250219 161300 1017182625 3765 3765 3765 3765 0
151 20250219 161200 1017182625 3765 3765 3765 3765 0
152 20250219 161100 1017182625 3765 3765 3765 3765 7878
153 20250219 161000 1017182625 3765 3765 3765 3765 0
154 20250219 160900 1017182625 3765 3765 3765 3765 0
155 20250219 160800 1017182625 3765 3765 3765 3765 0
156 20250219 160700 1017182625 3765 3765 3765 3765 0
157 20250219 160600 1017182625 3765 3765 3765 3765 0
158 20250219 160500 1017182625 3765 3765 3765 3765 0
159 20250219 160400 1017182625 3765 3765 3765 3765 0
160 20250219 160300 1017182625 3765 3765 3765 3765 0
161 20250219 160200 1017182625 3765 3765 3765 3765 0
162 20250219 160100 1017182625 3765 3765 3765 3765 0
163 20250219 160000 1017182625 3765 3765 3765 3765 0
164 20250219 155900 1017182625 3765 3765 3765 3765 0
165 20250219 155800 1017182625 3765 3765 3765 3765 0
166 20250219 155700 1017182625 3765 3765 3765 3765 0
167 20250219 155600 1017182625 3765 3765 3765 3765 0
168 20250219 155500 1017182625 3765 3765 3765 3765 0
169 20250219 155400 1017182625 3765 3765 3765 3765 0
170 20250219 155300 1017182625 3765 3765 3765 3765 0
171 20250219 155200 1017182625 3765 3765 3765 3765 0
172 20250219 155100 1017182625 3765 3765 3765 3765 0
173 20250219 155000 1017182625 3765 3765 3765 3765 0
174 20250219 154900 1017182625 3765 3765 3765 3765 0
175 20250219 154800 1017182625 3765 3765 3765 3765 0
176 20250219 154700 1017182625 3765 3765 3765 3765 0
177 20250219 154600 1017182625 3765 3765 3765 3765 0
178 20250219 154500 1017182625 3765 3765 3765 3765 0
179 20250219 154400 1017182625 3765 3765 3765 3765 0
180 20250219 154300 1017182625 3765 3765 3765 3765 0
181 20250219 154200 1017182625 3765 3765 3765 3765 0
182 20250219 154100 1017182625 3765 3765 3765 3765 7878
183 20250219 154000 1017182625 3765 3765 3765 3765 0
184 20250219 153900 1017182625 3765 3765 3765 3765 0
185 20250219 153800 1017182625 3765 3765 3765 3765 0
186 20250219 153700 1017182625 3765 3765 3765 3765 0
187 20250219 153600 1017182625 3765 3765 3765 3765 0
188 20250219 153500 1017182625 3765 3765 3765 3765 0
189 20250219 153400 1017182625 3765 3765 3765 3765 0
190 20250219 153300 1017182625 3765 3765 3765 3765 0
191 20250219 153200 1017182625 3765 3765 3765 3765 0
192 20250219 153100 1017182625 3765 3765 3765 3765 0
193 20250219 153000 1017182625 3765 3765 3765 3765 7878
194 20250219 152900 987521955 3760 3760 3760 3760 0
195 20250219 152800 987521955 3760 3760 3760 3760 0
196 20250219 152700 987521955 3760 3760 3760 3760 0
197 20250219 152600 987521955 3760 3760 3760 3760 0
198 20250219 152500 987521955 3760 3760 3760 3760 0
199 20250219 152400 987521955 3760 3760 3760 3760 0
200 20250219 152300 987521955 3760 3760 3760 3760 0
201 20250219 152200 987521955 3760 3760 3760 3760 0
202 20250219 152100 987521955 3760 3760 3760 3760 0
203 20250219 152000 987521955 3760 3760 3760 3760 0
204 20250219 151900 987521955 3760 3765 3765 3760 952
205 20250219 151800 983939220 3765 3765 3765 3765 24
206 20250219 151700 983848860 3760 3765 3765 3760 103
207 20250219 151600 983461070 3765 3760 3765 3760 39
208 20250219 151500 983314325 3765 3775 3775 3760 274
209 20250219 151400 982281410 3780 3765 3780 3760 513
210 20250219 151300 980351445 3775 3780 3780 3770 274
211 20250219 151200 979318390 3780 3780 3780 3780 7
212 20250219 151100 979291930 3780 3780 3780 3780 125
213 20250219 151000 978819430 3770 3770 3770 3770 12
214 20250219 150900 978774190 3770 3770 3770 3770 97
215 20250219 150800 978408500 3770 3775 3775 3770 29
216 20250219 150700 978299045 3775 3770 3775 3770 304
217 20250219 150600 977151550 3770 3780 3780 3770 594
218 20250219 150500 974912020 3780 3780 3780 3770 175
219 20250219 150400 974250550 3780 3780 3780 3780 1598
220 20250219 150300 968210110 3780 3780 3780 3780 7
221 20250219 150200 968183650 3780 3780 3780 3775 175
222 20250219 150100 967522805 3780 3775 3780 3765 1050
223 20250219 150000 963565345 3775 3775 3775 3775 7
224 20250219 145900 963538920 3775 3765 3775 3765 2667
225 20250219 145800 953481585 3770 3770 3770 3765 71
226 20250219 145700 953214185 3765 3765 3770 3765 1123
227 20250219 145600 948986020 3765 3765 3770 3765 1317
228 20250219 145500 944021935 3765 3770 3770 3765 12
229 20250219 145400 943976705 3770 3765 3770 3765 507
230 20250219 145300 942067750 3770 3770 3770 3770 47
231 20250219 145200 941890560 3770 3770 3770 3770 11
232 20250219 145100 941849090 3770 3770 3770 3770 7
233 20250219 145000 941822700 3770 3770 3770 3770 7
234 20250219 144900 941796310 3765 3770 3770 3765 506
235 20250219 144800 939890095 3770 3765 3770 3765 141
236 20250219 144700 939359195 3770 3770 3770 3765 506
237 20250219 144600 937451920 3770 3775 3775 3770 651
238 20250219 144500 934997615 3775 3775 3775 3775 14
239 20250219 144400 934944765 3770 3775 3775 3770 28
240 20250219 144300 934839115 3775 3775 3775 3775 7
241 20250219 144200 934812690 3775 3775 3775 3770 972
242 20250219 144100 931147475 3775 3775 3780 3775 928
243 20250219 144000 927643840 3780 3780 3780 3780 16
244 20250219 143900 927583360 3780 3780 3785 3780 473
245 20250219 143800 925795385 3780 3780 3780 3780 658
246 20250219 143700 923308145 3785 3780 3785 3780 3696
247 20250219 143600 909337220 3780 3775 3780 3775 1466
248 20250219 143500 903802990 3775 3775 3775 3775 10
249 20250219 143400 903765240 3775 3775 3775 3775 484
250 20250219 143300 901938140 3775 3775 3775 3770 238
251 20250219 143200 901040695 3770 3770 3770 3770 1895
252 20250219 143100 893896545 3770 3765 3770 3765 43
253 20250219 143000 893734560 3770 3770 3770 3770 57
254 20250219 142900 893519670 3770 3770 3770 3770 14
255 20250219 142800 893466890 3770 3770 3770 3770 26
256 20250219 142700 893368870 3765 3765 3770 3765 221
257 20250219 142600 892536695 3765 3770 3770 3765 18
258 20250219 142500 892468885 3770 3770 3770 3770 133
259 20250219 142400 891967475 3770 3770 3770 3770 27
260 20250219 142300 891865685 3770 3770 3770 3770 67
261 20250219 142200 891613095 3770 3770 3770 3770 11
262 20250219 142100 891571625 3770 3770 3770 3770 9
263 20250219 142000 891537695 3770 3765 3770 3765 1525
264 20250219 141900 885796035 3765 3765 3765 3765 25
265 20250219 141800 885701910 3765 3765 3765 3765 7
266 20250219 141700 885675555 3760 3765 3765 3760 266
267 20250219 141600 884675090 3765 3765 3765 3765 1012
268 20250219 141500 880864910 3765 3765 3765 3765 177
269 20250219 141400 880198505 3765 3765 3765 3765 10
270 20250219 141300 880160855 3765 3765 3765 3765 17
271 20250219 141200 880096850 3765 3765 3765 3765 7
272 20250219 141100 880070495 3765 3760 3765 3760 1008
273 20250219 141000 876279975 3765 3760 3765 3760 133
274 20250219 140900 875779410 3760 3765 3765 3760 21
275 20250219 140800 875700365 3765 3760 3765 3760 15
276 20250219 140700 875643925 3765 3765 3765 3765 92
277 20250219 140600 875297545 3765 3765 3765 3765 29
278 20250219 140500 875188360 3765 3760 3765 3755 891
279 20250219 140400 871838250 3760 3760 3760 3760 23
280 20250219 140300 871751770 3760 3760 3760 3760 65
281 20250219 140200 871507370 3760 3760 3760 3760 42
282 20250219 140100 871349450 3760 3760 3760 3760 146
283 20250219 140000 870800490 3760 3760 3760 3760 12
284 20250219 135900 870755370 3760 3760 3760 3755 46
285 20250219 135800 870582565 3760 3760 3760 3760 68
286 20250219 135700 870326885 3760 3760 3760 3760 11
287 20250219 135600 870285525 3760 3760 3760 3755 17
288 20250219 135500 870221625 3760 3760 3760 3760 12
289 20250219 135400 870176505 3760 3760 3760 3760 12
290 20250219 135300 870131385 3760 3760 3760 3760 14
291 20250219 135200 870078745 3755 3760 3760 3755 123
292 20250219 135100 869616770 3760 3755 3760 3755 135
293 20250219 135000 869109790 3750 3755 3755 3750 67
294 20250219 134900 868858235 3755 3760 3760 3755 594
295 20250219 134800 866627760 3760 3760 3760 3755 15
296 20250219 134700 866571365 3760 3760 3760 3760 12
297 20250219 134600 866526245 3760 3760 3760 3755 416
298 20250219 134500 864962090 3760 3755 3760 3755 1045
299 20250219 134400 861037490 3760 3760 3760 3760 99
300 20250219 134300 860665250 3760 3760 3760 3760 12
301 20250219 134200 860620130 3760 3760 3760 3755 55
302 20250219 134100 860413495 3760 3755 3760 3755 132
303 20250219 134000 859917675 3760 3760 3760 3760 576
304 20250219 133900 857751915 3760 3760 3760 3760 5
305 20250219 133800 857733115 3760 3760 3760 3755 2136
306 20250219 133700 849712410 3760 3760 3760 3760 5
307 20250219 133600 849693610 3760 3760 3760 3755 9
308 20250219 133500 849659790 3760 3760 3760 3755 582
309 20250219 133400 847474355 3760 3760 3760 3760 305
310 20250219 133300 846327555 3760 3760 3760 3760 5
311 20250219 133200 846308755 3760 3760 3760 3760 118
312 20250219 133100 845865075 3760 3760 3760 3760 288
313 20250219 133000 844782195 3760 3765 3765 3760 1588
314 20250219 132900 838811300 3760 3765 3765 3760 197
315 20250219 132800 838070240 3765 3765 3765 3765 394
316 20250219 132700 836586830 3770 3775 3775 3770 5
317 20250219 132600 836567970 3775 3775 3775 3770 397
318 20250219 132500 835071250 3775 3775 3775 3765 197
319 20250219 132400 834328540 3775 3765 3775 3765 1026
320 20250219 132300 830465630 3765 3775 3775 3765 1035
321 20250219 132200 826568775 3775 3775 3775 3755 3112
322 20250219 132100 814864500 3775 3770 3775 3770 638
323 20250219 132000 812459230 3775 3770 3775 3770 136
324 20250219 131900 811946485 3770 3765 3770 3765 1062
325 20250219 131800 807948045 3765 3765 3765 3760 1079
326 20250219 131700 803890650 3765 3775 3775 3765 1134
327 20250219 131600 799619380 3770 3770 3770 3770 100
328 20250219 131500 799242380 3770 3770 3770 3770 35
329 20250219 131400 799110430 3770 3765 3770 3765 1600
330 20250219 131300 793086420 3765 3765 3770 3765 214
331 20250219 131200 792280395 3770 3765 3770 3765 221
332 20250219 131100 791448315 3765 3760 3765 3760 49
333 20250219 131000 791263960 3765 3765 3770 3765 598
334 20250219 130900 789012485 3775 3770 3775 3770 27
335 20250219 130800 788910685 3770 3775 3775 3770 97
336 20250219 130700 788544990 3775 3770 3775 3770 266
337 20250219 130600 787541120 3770 3760 3770 3760 376
338 20250219 130500 786124020 3765 3765 3765 3765 37
339 20250219 130400 785984715 3765 3765 3765 3765 814
340 20250219 130300 782920005 3775 3770 3775 3770 370
341 20250219 130200 781524845 3770 3775 3775 3770 72
342 20250219 130100 781253175 3775 3775 3775 3775 0
343 20250219 130000 781253175 3775 3780 3780 3775 60
344 20250219 125900 781026625 3780 3775 3780 3775 348
345 20250219 125800 779712725 3775 3770 3775 3770 173
346 20250219 125700 779060400 3770 3770 3770 3770 166
347 20250219 125600 778434580 3770 3765 3780 3765 152
348 20250219 125500 777860910 3770 3765 3780 3765 619
349 20250219 125400 775529770 3765 3780 3780 3765 44
350 20250219 125300 775363465 3780 3780 3780 3780 8
351 20250219 125200 775333225 3780 3765 3780 3765 222
352 20250219 125100 774496840 3765 3765 3780 3765 27
353 20250219 125000 774395170 3765 3775 3775 3765 2023
354 20250219 124900 766767545 3770 3770 3770 3770 1218
355 20250219 124800 762175685 3780 3775 3780 3775 1364
356 20250219 124700 757021270 3775 3780 3780 3770 725
357 20250219 124600 754287105 3780 3770 3780 3770 584
358 20250219 124500 752085415 3780 3775 3780 3775 2207
359 20250219 124400 743753680 3775 3775 3775 3775 183
360 20250219 124300 743062855 3780 3775 3780 3775 603
361 20250219 124200 740784015 3775 3775 3775 3775 1
362 20250219 124100 740780240 3775 3775 3780 3775 783
363 20250219 124000 737824215 3780 3780 3780 3780 607
364 20250219 123900 735529755 3780 3780 3780 3780 500
365 20250219 123800 733639755 3775 3780 3780 3775 113
366 20250219 123700 733212680 3780 3780 3780 3780 4
367 20250219 123600 733197560 3775 3775 3775 3775 408
368 20250219 123500 731657360 3775 3775 3775 3775 730
369 20250219 123400 728901610 3775 3775 3775 3775 2492
370 20250219 123300 719494310 3775 3775 3775 3775 101
371 20250219 123200 719113035 3775 3775 3775 3775 3
372 20250219 123100 719101710 3770 3770 3770 3770 1
373 20250219 123000 719097940 3770 3770 3770 3770 301
374 20250219 122900 717963170 3770 3775 3775 3770 73
375 20250219 122800 717687945 3775 3770 3775 3770 133
376 20250219 122700 717186370 3770 3770 3770 3770 1654
377 20250219 122600 710950790 3775 3770 3775 3770 18
378 20250219 122500 710882915 3770 3775 3775 3770 700
379 20250219 122400 708241415 3775 3770 3775 3770 572
380 20250219 122300 706082190 3770 3770 3770 3770 3908
381 20250219 122200 691349030 3770 3770 3770 3770 794
382 20250219 122100 688355650 3770 3770 3770 3770 152
383 20250219 122000 687782610 3770 3770 3770 3770 3
384 20250219 121900 687771300 3765 3765 3765 3765 116
385 20250219 121800 687334560 3770 3770 3770 3770 68
386 20250219 121700 687078200 3770 3770 3770 3770 8
387 20250219 121600 687048040 3770 3770 3770 3770 0
388 20250219 121500 687048040 3770 3765 3770 3765 606
389 20250219 121400 684766395 3765 3765 3765 3760 335
390 20250219 121300 683505785 3765 3765 3765 3765 131
391 20250219 121200 683012570 3765 3765 3765 3765 26
392 20250219 121100 682914680 3760 3765 3765 3760 30
393 20250219 121000 682801755 3760 3765 3765 3760 222
394 20250219 120900 681966040 3765 3765 3765 3765 3
395 20250219 120800 681954745 3765 3765 3765 3765 0
396 20250219 120700 681954745 3765 3765 3765 3765 11
397 20250219 120600 681913330 3765 3765 3765 3765 90
398 20250219 120500 681574480 3760 3760 3760 3760 275
399 20250219 120400 680540480 3765 3765 3765 3765 70
400 20250219 120300 680276930 3765 3765 3765 3765 134
401 20250219 120200 679772420 3765 3765 3765 3765 207
402 20250219 120100 678993065 3765 3765 3765 3765 423
403 20250219 120000 677400470 3765 3765 3765 3765 958
404 20250219 115900 673793600 3765 3765 3765 3765 570
405 20250219 115800 671647550 3760 3760 3760 3760 733
406 20250219 115700 668891470 3755 3755 3755 3755 15
407 20250219 115600 668835145 3755 3755 3760 3755 241
408 20250219 115500 667930185 3755 3755 3755 3755 0
409 20250219 115400 667930185 3755 3760 3760 3755 436
410 20250219 115300 666291325 3760 3760 3760 3760 493
411 20250219 115200 664437645 3760 3765 3765 3760 501
412 20250219 115100 662553880 3765 3765 3765 3765 1
413 20250219 115000 662550115 3765 3765 3765 3765 37
414 20250219 114900 662410810 3765 3765 3765 3760 2062
415 20250219 114800 654647405 3770 3770 3770 3770 17
416 20250219 114700 654583315 3765 3765 3765 3765 0
417 20250219 114600 654583315 3765 3770 3770 3765 1840
418 20250219 114500 647653980 3770 3770 3770 3770 1000
419 20250219 114400 643883980 3770 3770 3770 3770 274
420 20250219 114300 642851000 3775 3775 3775 3775 0
421 20250219 114200 642851000 3775 3775 3775 3775 11
422 20250219 114100 642809475 3775 3770 3775 3770 1156
423 20250219 114000 638450355 3775 3775 3775 3775 333
424 20250219 113900 637193280 3775 3775 3775 3775 20
425 20250219 113800 637117780 3775 3770 3775 3770 1143
426 20250219 113700 632808470 3770 3775 3775 3770 601
427 20250219 113600 630542695 3770 3770 3770 3770 5
428 20250219 113500 630523845 3770 3775 3775 3770 73
429 20250219 113400 630248480 3775 3775 3775 3775 124
430 20250219 113300 629780380 3770 3770 3770 3770 16
431 20250219 113200 629720060 3770 3775 3775 3770 101
432 20250219 113100 629338945 3770 3770 3770 3770 1
433 20250219 113000 629335175 3770 3775 3775 3770 303
434 20250219 112900 628192675 3775 3775 3775 3775 0
435 20250219 112800 628192675 3775 3775 3775 3775 3
436 20250219 112700 628181350 3770 3770 3770 3770 2922
437 20250219 112600 617165410 3775 3775 3775 3775 30
438 20250219 112500 617052160 3775 3775 3775 3775 177
439 20250219 112400 616383985 3775 3775 3775 3775 775
440 20250219 112300 613458360 3775 3780 3780 3775 138
441 20250219 112200 612936725 3780 3775 3780 3775 1045
442 20250219 112100 608989225 3775 3765 3780 3765 3608
443 20250219 112000 595399285 3765 3765 3765 3765 4311
444 20250219 111900 579168370 3765 3765 3765 3765 128
445 20250219 111800 578686450 3765 3770 3770 3765 499
446 20250219 111700 576807640 3770 3770 3775 3770 1679
447 20250219 111600 570477420 3770 3780 3780 3770 378
448 20250219 111500 569050190 3775 3775 3775 3775 52
449 20250219 111400 568853890 3775 3775 3780 3775 1120
450 20250219 111300 564620660 3775 3775 3775 3775 58
451 20250219 111200 564401710 3780 3785 3785 3780 940
452 20250219 111100 560848495 3780 3780 3780 3780 101
453 20250219 111000 560466715 3780 3780 3780 3775 1044
454 20250219 110900 556521295 3775 3780 3780 3775 743
455 20250219 110800 553714710 3780 3780 3780 3780 243
456 20250219 110700 552796170 3780 3780 3785 3780 389
457 20250219 110600 551325330 3785 3785 3790 3780 894
458 20250219 110500 547941685 3785 3785 3785 3785 25
459 20250219 110400 547847060 3780 3785 3785 3780 457
460 20250219 110300 546118530 3780 3785 3790 3780 428
461 20250219 110200 544499020 3780 3780 3785 3780 9089
462 20250219 110100 510133985 3780 3770 3780 3770 13789
463 20250219 110000 458092495 3770 3760 3775 3760 10148
464 20250219 105900 419837315 3760 3755 3760 3755 633
465 20250219 105800 417457555 3760 3760 3760 3760 0
466 20250219 105700 417457555 3760 3750 3760 3750 1214
467 20250219 105600 412905045 3750 3750 3750 3750 0
468 20250219 105500 412905045 3750 3750 3750 3750 1001
469 20250219 105400 409151295 3760 3755 3760 3755 1315
470 20250219 105300 404212520 3750 3755 3760 3750 512
471 20250219 105200 402289935 3755 3755 3755 3755 0
472 20250219 105100 402289935 3755 3755 3755 3755 344
473 20250219 105000 400998215 3755 3750 3755 3750 163
474 20250219 104900 400386760 3760 3760 3760 3755 1312
475 20250219 104800 395458910 3760 3760 3760 3755 70
476 20250219 104700 395195735 3760 3760 3760 3760 290
477 20250219 104600 394105335 3760 3760 3760 3755 1654
478 20250219 104500 387886305 3760 3760 3760 3755 54
479 20250219 104400 387683290 3750 3760 3760 3750 466
480 20250219 104300 385933130 3760 3760 3760 3760 123
481 20250219 104200 385470650 3760 3760 3760 3750 533
482 20250219 104100 383471570 3755 3755 3755 3755 1311
483 20250219 104000 378548765 3760 3750 3760 3750 155
484 20250219 103900 377967215 3760 3755 3760 3755 118
485 20250219 103800 377524115 3755 3755 3755 3755 326
486 20250219 103700 376299985 3755 3740 3755 3740 231
487 20250219 103600 375436030 3740 3750 3755 3740 2477
488 20250219 103500 366154285 3750 3745 3750 3745 1493
489 20250219 103400 360562990 3750 3750 3750 3750 14
490 20250219 103300 360510490 3750 3755 3755 3750 457
491 20250219 103200 358796660 3755 3755 3760 3755 327
492 20250219 103100 357568745 3755 3760 3760 3755 96
493 20250219 103000 357207985 3760 3755 3760 3755 3746
494 20250219 102900 343139470 3750 3750 3755 3750 1116
495 20250219 102800 338953760 3750 3750 3750 3750 1
496 20250219 102700 338950010 3755 3755 3755 3755 175
497 20250219 102600 338292885 3755 3755 3755 3755 47
498 20250219 102500 338116400 3755 3755 3755 3755 2
499 20250219 102400 338108890 3755 3750 3755 3750 3
500 20250219 102300 338097630 3750 3760 3765 3750 3726
501 20250219 102200 324120195 3760 3760 3760 3755 1031
502 20250219 102100 320243640 3755 3760 3760 3755 561
503 20250219 102000 318134285 3760 3760 3760 3760 1214
504 20250219 101900 313569645 3760 3750 3760 3750 2279
505 20250219 101800 305011940 3755 3755 3755 3755 2000
506 20250219 101700 297501940 3750 3755 3755 3750 13
507 20250219 101600 297453135 3755 3755 3755 3755 324
508 20250219 101500 296236515 3755 3755 3755 3755 4
509 20250219 101400 296221495 3755 3750 3755 3750 117
510 20250219 101300 295782660 3750 3755 3755 3750 261
511 20250219 101200 294803110 3755 3750 3755 3750 2819
512 20250219 101100 284231850 3750 3750 3750 3745 108
513 20250219 101000 283826855 3740 3745 3745 3740 950
514 20250219 100900 280269840 3750 3750 3750 3750 1493
515 20250219 100800 274671090 3745 3750 3750 3745 391
516 20250219 100700 273206500 3750 3755 3755 3750 106
517 20250219 100600 272808990 3750 3755 3755 3745 458
518 20250219 100500 271091380 3755 3750 3755 3750 582
519 20250219 100400 268908865 3745 3750 3750 3745 373
520 20250219 100300 267511960 3750 3745 3750 3745 637
521 20250219 100200 265125860 3750 3750 3750 3750 0
522 20250219 100100 265125860 3750 3750 3750 3750 50
523 20250219 100000 264938360 3750 3750 3750 3750 1246
524 20250219 095900 260265860 3755 3750 3755 3750 12
525 20250219 095800 260220835 3750 3750 3750 3745 223
526 20250219 095700 259384930 3750 3740 3755 3740 775
527 20250219 095600 256478095 3745 3740 3745 3740 2657
528 20250219 095500 246537170 3740 3740 3740 3740 554
529 20250219 095400 244465210 3745 3745 3745 3745 289
530 20250219 095300 243382905 3750 3750 3750 3750 149
531 20250219 095200 242824155 3750 3750 3750 3750 455
532 20250219 095100 241117905 3750 3755 3755 3750 7
533 20250219 095000 241091635 3750 3755 3755 3750 478
534 20250219 094900 239296750 3755 3755 3755 3750 1527
535 20250219 094800 233562970 3755 3750 3755 3750 249
536 20250219 094700 232629155 3750 3750 3750 3750 132
537 20250219 094600 232134155 3750 3750 3750 3750 15
538 20250219 094500 232077905 3755 3750 3755 3750 2217
539 20250219 094400 223763135 3745 3745 3750 3740 1196
540 20250219 094300 219284120 3745 3735 3745 3735 2973
541 20250219 094200 208165675 3735 3740 3740 3730 2984
542 20250219 094100 197034010 3735 3730 3740 3730 8955
543 20250219 094000 163589475 3730 3735 3735 3730 103
544 20250219 093900 163205270 3735 3730 3735 3730 971
545 20250219 093800 159579690 3730 3735 3735 3730 412
546 20250219 093700 158041370 3735 3735 3735 3730 34
547 20250219 093600 157914400 3735 3725 3735 3725 2867
548 20250219 093500 147227560 3725 3725 3725 3720 169
549 20250219 093400 146598780 3725 3725 3725 3725 351
550 20250219 093300 145291305 3725 3720 3725 3720 451
551 20250219 093200 143613405 3720 3720 3720 3715 17
552 20250219 093100 143550235 3720 3720 3725 3720 541
553 20250219 093000 141537685 3725 3725 3725 3720 536
554 20250219 092900 139542040 3725 3725 3725 3725 0
555 20250219 092800 139542040 3725 3715 3725 3715 1362
556 20250219 092700 134476735 3715 3720 3720 3715 141
557 20250219 092600 133952715 3715 3715 3715 3715 313
558 20250219 092500 132789920 3715 3720 3720 3715 257
559 20250219 092400 131835145 3720 3720 3720 3720 234
560 20250219 092300 130964665 3725 3725 3725 3725 0
561 20250219 092200 130964665 3725 3725 3725 3720 309
562 20250219 092100 129813890 3725 3725 3725 3725 88
563 20250219 092000 129486090 3720 3720 3720 3720 23
564 20250219 091900 129400530 3720 3730 3730 3720 584
565 20250219 091800 127227590 3730 3720 3730 3720 5759
566 20250219 091700 105771240 3720 3715 3720 3710 99
567 20250219 091600 105403285 3715 3710 3720 3710 3229
568 20250219 091500 93410595 3700 3690 3700 3690 2
569 20250219 091400 93403205 3690 3700 3700 3690 44
570 20250219 091300 93240835 3695 3695 3695 3690 513
571 20250219 091200 91345775 3695 3700 3710 3695 6421
572 20250219 091100 67618565 3700 3700 3710 3700 1009
573 20250219 091000 63883525 3700 3705 3705 3700 2118
574 20250219 090900 56045885 3705 3695 3715 3695 159
575 20250219 090800 55458050 3690 3690 3710 3690 1201
576 20250219 090700 51002560 3705 3700 3705 3700 833
577 20250219 090600 47920435 3700 3700 3700 3700 793
578 20250219 090500 44986335 3700 3675 3710 3675 1162
579 20250219 090400 40693190 3690 3690 3690 3690 0
580 20250219 090300 40693190 3690 3685 3690 3660 581
581 20250219 090200 38551550 3655 3665 3680 3655 334
582 20250219 090100 37326170 3650 3665 3675 3650 3250
583 20250219 090000 25412345 3650 3670 3670 3650 6937

1
003620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,36966,196404254,139361820,740444037580,0.02
20250214,36966,196404254,136774200,726695739800,0.02
20250213,37056,196404254,137107200,726695739800,0.02
20250212,37056,196404254,132289920,701163186780,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 36966 196404254 139361820 740444037580 0.02
3 20250214 36966 196404254 136774200 726695739800 0.02
4 20250213 37056 196404254 137107200 726695739800 0.02
5 20250212 37056 196404254 132289920 701163186780 0.02