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
003690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,2205938470,8210,8210,8210,8210,16818
20250219,184000,2205938470,8210,8210,8210,8210,0
20250219,183900,2205938470,8210,8210,8210,8210,0
20250219,183800,2205938470,8210,8210,8210,8210,0
20250219,183700,2205938470,8210,8210,8210,8210,0
20250219,183600,2205938470,8210,8210,8210,8210,0
20250219,183500,2205938470,8210,8210,8210,8210,0
20250219,183400,2205938470,8210,8210,8210,8210,0
20250219,183300,2205938470,8210,8210,8210,8210,0
20250219,183200,2205938470,8210,8210,8210,8210,0
20250219,183100,2205938470,8210,8210,8210,8210,0
20250219,183000,2205938470,8210,8210,8210,8210,0
20250219,182900,2205938470,8210,8210,8210,8210,0
20250219,182800,2205938470,8210,8210,8210,8210,0
20250219,182700,2205938470,8210,8210,8210,8210,0
20250219,182600,2205938470,8210,8210,8210,8210,0
20250219,182500,2205938470,8210,8210,8210,8210,0
20250219,182400,2205938470,8210,8210,8210,8210,0
20250219,182300,2205938470,8210,8210,8210,8210,0
20250219,182200,2205938470,8210,8210,8210,8210,0
20250219,182100,2205938470,8210,8210,8210,8210,0
20250219,182000,2205938470,8210,8210,8210,8210,0
20250219,181900,2205938470,8210,8210,8210,8210,0
20250219,181800,2205938470,8210,8210,8210,8210,0
20250219,181700,2205938470,8210,8210,8210,8210,0
20250219,181600,2205938470,8210,8210,8210,8210,0
20250219,181500,2205938470,8210,8210,8210,8210,0
20250219,181400,2205938470,8210,8210,8210,8210,0
20250219,181300,2205938470,8210,8210,8210,8210,0
20250219,181200,2205938470,8210,8210,8210,8210,0
20250219,181100,2205938470,8210,8210,8210,8210,16818
20250219,181000,2205938470,8210,8210,8210,8210,0
20250219,180900,2205938470,8210,8210,8210,8210,0
20250219,180800,2205938470,8210,8210,8210,8210,0
20250219,180700,2205938470,8210,8210,8210,8210,0
20250219,180600,2205938470,8210,8210,8210,8210,0
20250219,180500,2205938470,8210,8210,8210,8210,0
20250219,180400,2205938470,8210,8210,8210,8210,0
20250219,180300,2205938470,8210,8210,8210,8210,0
20250219,180200,2205938470,8210,8210,8210,8210,0
20250219,180100,2205938470,8210,8210,8210,8210,0
20250219,180000,2205938470,8210,8210,8210,8210,0
20250219,175900,2205938470,8210,8210,8210,8210,0
20250219,175800,2205938470,8210,8210,8210,8210,0
20250219,175700,2205938470,8210,8210,8210,8210,0
20250219,175600,2205938470,8210,8210,8210,8210,0
20250219,175500,2205938470,8210,8210,8210,8210,0
20250219,175400,2205938470,8210,8210,8210,8210,0
20250219,175300,2205938470,8210,8210,8210,8210,0
20250219,175200,2205938470,8210,8210,8210,8210,0
20250219,175100,2205938470,8210,8210,8210,8210,0
20250219,175000,2205938470,8210,8210,8210,8210,0
20250219,174900,2205938470,8210,8210,8210,8210,0
20250219,174800,2205938470,8210,8210,8210,8210,0
20250219,174700,2205938470,8210,8210,8210,8210,0
20250219,174600,2205938470,8210,8210,8210,8210,0
20250219,174500,2205938470,8210,8210,8210,8210,0
20250219,174400,2205938470,8210,8210,8210,8210,0
20250219,174300,2205938470,8210,8210,8210,8210,0
20250219,174200,2205938470,8210,8210,8210,8210,0
20250219,174100,2205938470,8210,8210,8210,8210,16818
20250219,174000,2205938470,8210,8210,8210,8210,0
20250219,173900,2205938470,8210,8210,8210,8210,0
20250219,173800,2205938470,8210,8210,8210,8210,0
20250219,173700,2205938470,8210,8210,8210,8210,0
20250219,173600,2205938470,8210,8210,8210,8210,0
20250219,173500,2205938470,8210,8210,8210,8210,0
20250219,173400,2205938470,8210,8210,8210,8210,0
20250219,173300,2205938470,8210,8210,8210,8210,0
20250219,173200,2205938470,8210,8210,8210,8210,0
20250219,173100,2205938470,8210,8210,8210,8210,0
20250219,173000,2205938470,8210,8210,8210,8210,0
20250219,172900,2205938470,8210,8210,8210,8210,0
20250219,172800,2205938470,8210,8210,8210,8210,0
20250219,172700,2205938470,8210,8210,8210,8210,0
20250219,172600,2205938470,8210,8210,8210,8210,0
20250219,172500,2205938470,8210,8210,8210,8210,0
20250219,172400,2205938470,8210,8210,8210,8210,0
20250219,172300,2205938470,8210,8210,8210,8210,0
20250219,172200,2205938470,8210,8210,8210,8210,0
20250219,172100,2205938470,8210,8210,8210,8210,0
20250219,172000,2205938470,8210,8210,8210,8210,0
20250219,171900,2205938470,8210,8210,8210,8210,0
20250219,171800,2205938470,8210,8210,8210,8210,0
20250219,171700,2205938470,8210,8210,8210,8210,0
20250219,171600,2205938470,8210,8210,8210,8210,0
20250219,171500,2205938470,8210,8210,8210,8210,0
20250219,171400,2205938470,8210,8210,8210,8210,0
20250219,171300,2205938470,8210,8210,8210,8210,0
20250219,171200,2205938470,8210,8210,8210,8210,0
20250219,171100,2205938470,8210,8210,8210,8210,16818
20250219,171000,2205938470,8210,8210,8210,8210,0
20250219,170900,2205938470,8210,8210,8210,8210,0
20250219,170800,2205938470,8210,8210,8210,8210,0
20250219,170700,2205938470,8210,8210,8210,8210,0
20250219,170600,2205938470,8210,8210,8210,8210,0
20250219,170500,2205938470,8210,8210,8210,8210,0
20250219,170400,2205938470,8210,8210,8210,8210,0
20250219,170300,2205938470,8210,8210,8210,8210,0
20250219,170200,2205938470,8210,8210,8210,8210,0
20250219,170100,2205938470,8210,8210,8210,8210,0
20250219,170000,2205938470,8210,8210,8210,8210,0
20250219,165900,2205938470,8210,8210,8210,8210,0
20250219,165800,2205938470,8210,8210,8210,8210,0
20250219,165700,2205938470,8210,8210,8210,8210,0
20250219,165600,2205938470,8210,8210,8210,8210,0
20250219,165500,2205938470,8210,8210,8210,8210,0
20250219,165400,2205938470,8210,8210,8210,8210,0
20250219,165300,2205938470,8210,8210,8210,8210,0
20250219,165200,2205938470,8210,8210,8210,8210,0
20250219,165100,2205938470,8210,8210,8210,8210,0
20250219,165000,2205938470,8210,8210,8210,8210,0
20250219,164900,2205938470,8210,8210,8210,8210,0
20250219,164800,2205938470,8210,8210,8210,8210,0
20250219,164700,2205938470,8210,8210,8210,8210,0
20250219,164600,2205938470,8210,8210,8210,8210,0
20250219,164500,2205938470,8210,8210,8210,8210,0
20250219,164400,2205938470,8210,8210,8210,8210,0
20250219,164300,2205938470,8210,8210,8210,8210,0
20250219,164200,2205938470,8210,8210,8210,8210,0
20250219,164100,2205938470,8210,8210,8210,8210,16818
20250219,164000,2205938470,8210,8210,8210,8210,0
20250219,163900,2205938470,8210,8210,8210,8210,0
20250219,163800,2205938470,8210,8210,8210,8210,0
20250219,163700,2205938470,8210,8210,8210,8210,0
20250219,163600,2205938470,8210,8210,8210,8210,0
20250219,163500,2205938470,8210,8210,8210,8210,0
20250219,163400,2205938470,8210,8210,8210,8210,0
20250219,163300,2205938470,8210,8210,8210,8210,0
20250219,163200,2205938470,8210,8210,8210,8210,0
20250219,163100,2205938470,8210,8210,8210,8210,0
20250219,163000,2205938470,8210,8210,8210,8210,0
20250219,162900,2205938470,8210,8210,8210,8210,0
20250219,162800,2205938470,8210,8210,8210,8210,0
20250219,162700,2205938470,8210,8210,8210,8210,0
20250219,162600,2205938470,8210,8210,8210,8210,0
20250219,162500,2205938470,8210,8210,8210,8210,0
20250219,162400,2205938470,8210,8210,8210,8210,0
20250219,162300,2205938470,8210,8210,8210,8210,0
20250219,162200,2205938470,8210,8210,8210,8210,0
20250219,162100,2205938470,8210,8210,8210,8210,0
20250219,162000,2205938470,8210,8210,8210,8210,0
20250219,161900,2205938470,8210,8210,8210,8210,0
20250219,161800,2205938470,8210,8210,8210,8210,0
20250219,161700,2205938470,8210,8210,8210,8210,0
20250219,161600,2205938470,8210,8210,8210,8210,0
20250219,161500,2205938470,8210,8210,8210,8210,0
20250219,161400,2205938470,8210,8210,8210,8210,0
20250219,161300,2205938470,8210,8210,8210,8210,0
20250219,161200,2205938470,8210,8210,8210,8210,0
20250219,161100,2205938470,8210,8210,8210,8210,16818
20250219,161000,2205938470,8210,8210,8210,8210,0
20250219,160900,2205938470,8210,8210,8210,8210,0
20250219,160800,2205938470,8210,8210,8210,8210,0
20250219,160700,2205938470,8210,8210,8210,8210,0
20250219,160600,2205938470,8210,8210,8210,8210,0
20250219,160500,2205938470,8210,8210,8210,8210,0
20250219,160400,2205938470,8210,8210,8210,8210,0
20250219,160300,2205938470,8210,8210,8210,8210,0
20250219,160200,2205938470,8210,8210,8210,8210,0
20250219,160100,2205938470,8210,8210,8210,8210,0
20250219,160000,2205938470,8210,8210,8210,8210,0
20250219,155900,2205938470,8210,8210,8210,8210,0
20250219,155800,2205938470,8210,8210,8210,8210,0
20250219,155700,2205938470,8210,8210,8210,8210,0
20250219,155600,2205938470,8210,8210,8210,8210,0
20250219,155500,2205938470,8210,8210,8210,8210,0
20250219,155400,2205938470,8210,8210,8210,8210,0
20250219,155300,2205938470,8210,8210,8210,8210,0
20250219,155200,2205938470,8210,8210,8210,8210,0
20250219,155100,2205938470,8210,8210,8210,8210,0
20250219,155000,2205938470,8210,8210,8210,8210,0
20250219,154900,2205938470,8210,8210,8210,8210,0
20250219,154800,2205938470,8210,8210,8210,8210,0
20250219,154700,2205938470,8210,8210,8210,8210,0
20250219,154600,2205938470,8210,8210,8210,8210,0
20250219,154500,2205938470,8210,8210,8210,8210,0
20250219,154400,2205938470,8210,8210,8210,8210,0
20250219,154300,2205938470,8210,8210,8210,8210,0
20250219,154200,2205938470,8210,8210,8210,8210,0
20250219,154100,2205938470,8210,8210,8210,8210,16818
20250219,154000,2205938470,8210,8210,8210,8210,0
20250219,153900,2205938470,8210,8210,8210,8210,0
20250219,153800,2205938470,8210,8210,8210,8210,0
20250219,153700,2205938470,8210,8210,8210,8210,0
20250219,153600,2205938470,8210,8210,8210,8210,0
20250219,153500,2205938470,8210,8210,8210,8210,0
20250219,153400,2205938470,8210,8210,8210,8210,0
20250219,153300,2205938470,8210,8210,8210,8210,0
20250219,153200,2205938470,8210,8210,8210,8210,0
20250219,153100,2205938470,8210,8210,8210,8210,0
20250219,153000,2205938470,8210,8210,8210,8210,16818
20250219,152900,2067862690,8220,8220,8220,8220,0
20250219,152800,2067862690,8220,8220,8220,8220,0
20250219,152700,2067862690,8220,8220,8220,8220,0
20250219,152600,2067862690,8220,8220,8220,8220,0
20250219,152500,2067862690,8220,8220,8220,8220,0
20250219,152400,2067862690,8220,8220,8220,8220,0
20250219,152300,2067862690,8220,8220,8220,8220,0
20250219,152200,2067862690,8220,8220,8220,8220,0
20250219,152100,2067862690,8220,8220,8220,8220,0
20250219,152000,2067862690,8220,8220,8220,8220,0
20250219,151900,2067862690,8220,8220,8220,8210,1972
20250219,151800,2051667690,8220,8210,8220,8210,869
20250219,151700,2044526160,8210,8210,8220,8210,795
20250219,151600,2037997870,8220,8210,8220,8210,1025
20250219,151500,2029578390,8210,8210,8220,8210,1943
20250219,151400,2013626260,8210,8210,8220,8210,1194
20250219,151300,2003819750,8210,8210,8220,8210,1402
20250219,151200,1992309230,8210,8210,8220,8210,809
20250219,151100,1985667030,8210,8210,8220,8210,733
20250219,151000,1979648110,8210,8210,8220,8210,1534
20250219,150900,1967053870,8210,8210,8220,8210,307
20250219,150800,1964533300,8210,8210,8220,8210,632
20250219,150700,1959343930,8210,8210,8220,8210,493
20250219,150600,1955295710,8210,8210,8220,8210,1041
20250219,150500,1946749000,8210,8210,8220,8210,593
20250219,150400,1941880270,8210,8210,8220,8210,607
20250219,150300,1936896700,8210,8210,8220,8210,354
20250219,150200,1933990260,8220,8210,8220,8210,438
20250219,150100,1930394180,8210,8220,8220,8210,254
20250219,150000,1928308630,8210,8220,8230,8210,494
20250219,145900,1924249250,8220,8220,8230,8220,1939
20250219,145800,1908310570,8220,8220,8230,8220,482
20250219,145700,1904348430,8220,8230,8230,8220,791
20250219,145600,1897846300,8220,8220,8230,8220,436
20250219,145500,1894262280,8220,8220,8230,8220,374
20250219,145400,1891187880,8220,8230,8230,8220,400
20250219,145300,1887899710,8220,8220,8230,8220,195
20250219,145200,1886296650,8220,8220,8230,8220,953
20250219,145100,1878462890,8220,8230,8230,8220,572
20250219,145000,1873760860,8220,8220,8230,8220,403
20250219,144900,1870447560,8220,8220,8230,8220,576
20250219,144800,1865712730,8220,8220,8230,8220,735
20250219,144700,1859670930,8220,8220,8230,8220,489
20250219,144600,1855650700,8220,8220,8230,8220,378
20250219,144500,1852543440,8220,8220,8230,8220,611
20250219,144400,1847520920,8220,8220,8230,8220,197
20250219,144300,1845901470,8220,8220,8230,8220,490
20250219,144200,1841873570,8220,8220,8230,8220,307
20250219,144100,1839349930,8220,8230,8240,8220,1119
20250219,144000,1830145040,8230,8230,8240,8230,2462
20250219,143900,1809882150,8230,8230,8240,8230,1523
20250219,143800,1797347760,8230,8230,8240,8230,3308
20250219,143700,1770122820,8230,8230,8240,8230,816
20250219,143600,1763405840,8240,8230,8240,8230,190
20250219,143500,1761842040,8230,8230,8240,8230,693
20250219,143400,1756138530,8240,8230,8240,8230,172
20250219,143300,1754722870,8240,8240,8240,8230,419
20250219,143200,1751274300,8230,8240,8240,8230,248
20250219,143100,1749233160,8230,8240,8240,8230,457
20250219,143000,1745471870,8230,8230,8240,8230,752
20250219,142900,1739282230,8230,8240,8240,8230,237
20250219,142800,1737331620,8230,8230,8240,8230,225
20250219,142700,1735479770,8240,8230,8250,8230,8455
20250219,142600,1665743840,8230,8230,8240,8230,237
20250219,142500,1663793230,8230,8230,8240,8230,405
20250219,142400,1660459970,8230,8230,8240,8230,437
20250219,142300,1656862140,8230,8230,8240,8230,4974
20250219,142200,1615880200,8240,8230,8240,8230,485
20250219,142100,1611888550,8230,8230,8240,8230,794
20250219,142000,1605353830,8230,8230,8240,8230,698
20250219,141900,1599609190,8240,8240,8240,8230,485
20250219,141800,1595617440,8230,8230,8240,8230,337
20250219,141700,1592843620,8230,8230,8240,8230,480
20250219,141600,1588893020,8230,8230,8240,8230,716
20250219,141500,1582998030,8230,8230,8240,8230,398
20250219,141400,1579722380,8230,8230,8240,8230,598
20250219,141300,1574800740,8230,8230,8240,8230,410
20250219,141200,1571426330,8230,8230,8240,8230,339
20250219,141100,1568636190,8240,8230,8240,8230,497
20250219,141000,1564543330,8240,8220,8240,8220,2054
20250219,140900,1547639590,8220,8210,8220,8210,1273
20250219,140800,1537179690,8210,8210,8220,8210,2402
20250219,140700,1517439170,8220,8210,8220,8210,4352
20250219,140600,1481669150,8210,8210,8220,8210,515
20250219,140500,1477440850,8210,8220,8220,8210,581
20250219,140400,1472668760,8220,8230,8230,8210,1331
20250219,140300,1461730050,8220,8230,8240,8220,1831
20250219,140200,1446664940,8230,8230,8240,8230,575
20250219,140100,1441932590,8230,8230,8240,8230,395
20250219,140000,1438681640,8230,8230,8240,8230,752
20250219,135900,1432492580,8230,8230,8240,8230,525
20250219,135800,1428171730,8230,8230,8240,8230,534
20250219,135700,1423776810,8230,8230,8240,8230,751
20250219,135600,1417595980,8230,8230,8240,8230,1531
20250219,135500,1404995740,8230,8230,8240,8230,654
20250219,135400,1399612210,8230,8230,8240,8230,603
20250219,135300,1394649410,8230,8230,8240,8230,648
20250219,135200,1389316270,8230,8230,8240,8230,384
20250219,135100,1386155850,8230,8230,8240,8230,1221
20250219,135000,1376106820,8240,8230,8240,8230,633
20250219,134900,1370896740,8230,8230,8240,8230,356
20250219,134800,1367966760,8230,8230,8240,8230,425
20250219,134700,1364468910,8230,8230,8240,8230,317
20250219,134600,1361859900,8230,8230,8240,8230,401
20250219,134500,1358559570,8230,8230,8240,8230,370
20250219,134400,1355514370,8230,8230,8240,8230,399
20250219,134300,1352230500,8230,8230,8240,8230,208
20250219,134200,1350518560,8230,8230,8240,8230,535
20250219,134100,1346115410,8230,8230,8230,8230,364
20250219,134000,1343119690,8230,8230,8230,8230,339
20250219,133900,1340329720,8230,8230,8230,8230,419
20250219,133800,1336881350,8240,8230,8240,8230,320
20250219,133700,1334247710,8230,8230,8230,8230,310
20250219,133600,1331696410,8230,8230,8240,8230,336
20250219,133500,1328931120,8230,8230,8230,8230,340
20250219,133400,1326132920,8230,8230,8230,8230,550
20250219,133300,1321606420,8230,8230,8240,8230,979
20250219,133200,1313549160,8230,8230,8230,8230,125
20250219,133100,1312520410,8230,8230,8240,8230,2777
20250219,133000,1289664870,8240,8230,8240,8230,1452
20250219,132900,1277714590,8230,8230,8240,8230,11959
20250219,132800,1179265910,8230,8230,8230,8230,277
20250219,132700,1176986200,8230,8230,8230,8230,1731
20250219,132600,1162740070,8230,8230,8230,8230,224
20250219,132500,1160896550,8230,8230,8240,8230,523
20250219,132400,1156591620,8230,8230,8230,8230,386
20250219,132300,1153414840,8240,8230,8240,8230,2613
20250219,132200,1131909200,8230,8230,8230,8230,3151
20250219,132100,1105976470,8230,8230,8230,8230,331
20250219,132000,1103252340,8230,8240,8240,8230,263
20250219,131900,1101087690,8230,8230,8230,8230,157
20250219,131800,1099795580,8230,8230,8230,8230,440
20250219,131700,1096174380,8230,8230,8240,8230,432
20250219,131600,1092618360,8240,8230,8240,8230,104
20250219,131500,1091762110,8230,8230,8230,8230,205
20250219,131400,1090074960,8230,8240,8240,8230,736
20250219,131300,1084015350,8230,8240,8240,8230,201
20250219,131200,1082360460,8240,8230,8240,8230,530
20250219,131100,1077995470,8230,8240,8240,8230,168
20250219,131000,1076612770,8240,8240,8240,8230,1907
20250219,130900,1060899810,8230,8240,8240,8230,395
20250219,130800,1057648730,8240,8230,8240,8230,133
20250219,130700,1056553480,8230,8230,8240,8230,3287
20250219,130600,1029471410,8230,8230,8240,8230,2448
20250219,130500,1009314500,8230,8230,8240,8230,355
20250219,130400,1006390000,8230,8230,8240,8230,344
20250219,130300,1003558150,8230,8230,8240,8230,6018
20250219,130200,953981670,8240,8240,8240,8230,6636
20250219,130100,899301230,8240,8230,8240,8230,2287
20250219,130000,880456730,8230,8230,8240,8230,109
20250219,125900,879558930,8230,8230,8230,8230,5
20250219,125800,879517780,8240,8230,8240,8230,3255
20250219,125700,852698660,8230,8230,8230,8230,12
20250219,125600,852599900,8230,8240,8240,8230,444
20250219,125500,848942360,8240,8230,8240,8230,136
20250219,125400,847822010,8230,8230,8230,8230,81
20250219,125300,847155380,8230,8230,8230,8230,71
20250219,125200,846571050,8230,8230,8230,8230,136
20250219,125100,845451770,8230,8240,8240,8230,142
20250219,125000,844281880,8240,8240,8240,8230,78
20250219,124900,843639650,8230,8230,8230,8230,214
20250219,124800,841878430,8230,8240,8240,8230,160
20250219,124700,840560370,8240,8230,8240,8230,892
20250219,124600,833215870,8230,8230,8230,8230,0
20250219,124500,833215870,8230,8230,8230,8230,92
20250219,124400,832458710,8230,8230,8240,8230,138
20250219,124300,831322260,8240,8230,8240,8230,47
20250219,124200,830934990,8230,8240,8240,8230,117
20250219,124100,829971100,8240,8230,8240,8230,115
20250219,124000,829023660,8230,8240,8240,8230,27
20250219,123900,828801370,8230,8230,8240,8230,1842
20250219,123800,813625450,8230,8230,8240,8230,181
20250219,123700,812135700,8230,8230,8230,8230,254
20250219,123600,810045280,8230,8230,8230,8230,14
20250219,123500,809930060,8240,8230,8240,8230,2
20250219,123400,809913590,8230,8230,8240,8230,941
20250219,123300,802159810,8230,8230,8230,8230,119
20250219,123200,801180440,8230,8230,8240,8230,6
20250219,123100,801131040,8230,8240,8240,8230,517
20250219,123000,796871020,8240,8230,8240,8230,228
20250219,122900,794992550,8230,8230,8230,8230,3
20250219,122800,794967860,8230,8230,8230,8230,24
20250219,122700,794770340,8230,8230,8230,8230,15
20250219,122600,794646890,8230,8230,8230,8230,22
20250219,122500,794465830,8230,8240,8240,8230,119
20250219,122400,793485480,8230,8230,8230,8230,44
20250219,122300,793123360,8230,8230,8230,8230,523
20250219,122200,788819070,8240,8230,8240,8230,33
20250219,122100,788547320,8230,8230,8230,8230,10
20250219,122000,788465020,8230,8240,8240,8230,187
20250219,121900,786924400,8240,8230,8240,8230,5220
20250219,121800,743911650,8230,8230,8230,8230,727
20250219,121700,737928440,8230,8230,8240,8230,93
20250219,121600,737163040,8230,8240,8240,8230,434
20250219,121500,733591210,8240,8230,8240,8230,68
20250219,121400,733031540,8230,8230,8230,8230,39
20250219,121300,732710570,8230,8230,8230,8230,7
20250219,121200,732652960,8230,8230,8230,8230,352
20250219,121100,729756000,8230,8240,8240,8230,56
20250219,121000,729294880,8240,8230,8240,8230,155
20250219,120900,728019030,8230,8230,8240,8230,260
20250219,120800,725878580,8240,8230,8240,8230,18
20250219,120700,725730330,8230,8240,8240,8230,52
20250219,120600,725301960,8230,8230,8240,8230,32
20250219,120500,725038490,8230,8230,8240,8230,552
20250219,120400,720493030,8230,8240,8240,8230,1296
20250219,120300,709816940,8230,8230,8230,8230,88
20250219,120200,709092700,8230,8230,8230,8230,5
20250219,120100,709051550,8240,8230,8240,8230,182
20250219,120000,707552590,8230,8230,8240,8230,539
20250219,115900,703112620,8230,8230,8240,8230,123
20250219,115800,702100180,8230,8230,8230,8230,151
20250219,115700,700857450,8230,8230,8230,8230,127
20250219,115600,699812240,8230,8230,8230,8230,93
20250219,115500,699046850,8230,8230,8230,8230,143
20250219,115400,697869960,8230,8240,8240,8230,190
20250219,115300,696305190,8230,8230,8230,8230,216
20250219,115200,694527510,8230,8230,8230,8230,215
20250219,115100,692758060,8230,8230,8240,8230,158
20250219,115000,691457680,8240,8240,8240,8230,64
20250219,114900,690930710,8230,8230,8230,8230,110
20250219,114800,690025410,8230,8230,8230,8230,49
20250219,114700,689622140,8240,8240,8240,8240,38
20250219,114600,689309020,8240,8230,8240,8230,142
20250219,114500,688139290,8230,8230,8230,8230,79
20250219,114400,687489120,8230,8230,8230,8230,54
20250219,114300,687044700,8240,8230,8240,8230,179
20250219,114200,685571430,8230,8230,8230,8230,55
20250219,114100,685118780,8230,8230,8230,8230,76
20250219,114000,684493300,8230,8230,8230,8230,287
20250219,113900,682131290,8230,8230,8230,8230,16
20250219,113800,681999610,8230,8230,8230,8230,5
20250219,113700,681958460,8230,8230,8240,8230,1516
20250219,113600,669468780,8230,8240,8240,8230,9
20250219,113500,669394700,8230,8230,8230,8220,1470
20250219,113400,657296650,8230,8220,8230,8220,3706
20250219,113300,626798020,8220,8220,8230,8220,67
20250219,113200,626247270,8220,8220,8220,8220,271
20250219,113100,624019650,8220,8220,8230,8220,232
20250219,113000,622110820,8220,8220,8230,8220,52
20250219,112900,621683170,8220,8220,8230,8220,152
20250219,112800,620433680,8220,8220,8230,8220,94
20250219,112700,619660180,8220,8220,8230,8220,568
20250219,112600,614986220,8220,8220,8220,8220,70
20250219,112500,614410820,8220,8220,8230,8220,121
20250219,112400,613415350,8220,8220,8220,8220,32
20250219,112300,613152310,8220,8220,8220,8220,57
20250219,112200,612683770,8220,8220,8220,8220,15
20250219,112100,612560470,8220,8220,8220,8220,17
20250219,112000,612420730,8220,8220,8220,8220,23
20250219,111900,612231670,8220,8220,8230,8220,1459
20250219,111800,600237870,8220,8220,8220,8220,16
20250219,111700,600106350,8220,8220,8220,8220,4
20250219,111600,600073470,8220,8220,8220,8220,2135
20250219,111500,582523770,8220,8210,8220,8210,678
20250219,111400,576951480,8210,8220,8220,8210,329
20250219,111300,574249890,8220,8210,8220,8210,464
20250219,111200,570436120,8210,8220,8220,8210,371
20250219,111100,567387240,8210,8220,8220,8210,156
20250219,111000,566106130,8210,8210,8220,8210,153
20250219,110900,564849580,8210,8210,8220,8210,352
20250219,110800,561957660,8210,8220,8220,8210,175
20250219,110700,560519880,8210,8220,8220,8210,104
20250219,110600,559665170,8220,8210,8220,8210,26
20250219,110500,559451610,8220,8220,8220,8220,81
20250219,110400,558785790,8210,8210,8220,8210,294
20250219,110300,556369320,8210,8210,8210,8210,19
20250219,110200,556213330,8210,8210,8210,8210,5
20250219,110100,556172280,8210,8220,8220,8210,104
20250219,110000,555317460,8220,8220,8220,8210,53
20250219,105900,554882010,8220,8220,8220,8210,521
20250219,105800,550599440,8210,8220,8220,8210,185
20250219,105700,549078790,8210,8210,8210,8210,19
20250219,105600,548922800,8210,8220,8220,8210,61
20250219,105500,548421550,8220,8220,8230,8220,478
20250219,105400,544492310,8220,8230,8240,8220,510
20250219,105300,540294870,8230,8230,8230,8220,2170
20250219,105200,522435860,8220,8210,8220,8210,749
20250219,105100,516279130,8210,8210,8220,8210,450
20250219,105000,512582590,8220,8210,8220,8200,1494
20250219,104900,500319560,8200,8210,8210,8200,147
20250219,104800,499113290,8200,8200,8200,8200,13
20250219,104700,499006690,8200,8210,8210,8200,450
20250219,104600,495312240,8200,8200,8200,8200,3
20250219,104500,495287640,8200,8210,8210,8200,84
20250219,104400,494598160,8210,8210,8210,8210,96
20250219,104300,493810000,8210,8210,8220,8210,563
20250219,104200,489187720,8210,8210,8210,8210,568
20250219,104100,484524440,8210,8200,8220,8200,563
20250219,104000,479902250,8200,8220,8220,8200,886
20250219,103900,472627470,8220,8220,8220,8210,61
20250219,103800,472126130,8220,8220,8220,8210,178
20250219,103700,470663070,8210,8210,8220,8210,149
20250219,103600,469438550,8210,8200,8210,8200,288
20250219,103500,467074120,8210,8200,8210,8200,774
20250219,103400,460719840,8200,8210,8210,8200,140
20250219,103300,459570730,8210,8220,8220,8210,1573
20250219,103200,446651940,8220,8220,8220,8220,739
20250219,103100,440577360,8220,8230,8230,8220,117
20250219,103000,439615280,8230,8220,8230,8220,9434
20250219,102900,361986550,8220,8220,8220,8210,428
20250219,102800,358472550,8210,8200,8210,8200,901
20250219,102700,351075460,8210,8200,8210,8200,203
20250219,102600,349409380,8200,8200,8210,8200,525
20250219,102500,345099690,8200,8200,8210,8200,84
20250219,102400,344410870,8200,8200,8200,8200,62
20250219,102300,343902470,8200,8200,8200,8200,345
20250219,102200,341073470,8200,8200,8200,8200,26
20250219,102100,340860270,8200,8200,8200,8200,129
20250219,102000,339802470,8200,8200,8200,8200,15
20250219,101900,339679470,8200,8200,8200,8200,25
20250219,101800,339474470,8210,8210,8210,8200,440
20250219,101700,335862780,8210,8200,8210,8200,13
20250219,101600,335756110,8210,8200,8210,8190,2529
20250219,101500,315018390,8200,8220,8220,8200,5777
20250219,101400,267635270,8210,8220,8220,8210,124
20250219,101300,266616040,8220,8210,8220,8210,85
20250219,101200,265918100,8220,8210,8220,8210,66
20250219,101100,265376230,8210,8220,8220,8210,81
20250219,101000,264711130,8220,8220,8220,8210,268
20250219,100900,262510100,8210,8220,8220,8210,150
20250219,100800,261278580,8220,8210,8220,8210,8
20250219,100700,261212830,8210,8210,8210,8210,111
20250219,100600,260301520,8210,8210,8210,8210,13
20250219,100500,260194790,8220,8220,8220,8210,244
20250219,100400,258191500,8220,8210,8220,8210,46
20250219,100300,257813810,8220,8220,8220,8220,83
20250219,100200,257131550,8220,8220,8220,8220,1095
20250219,100100,248130650,8230,8230,8230,8230,31
20250219,100000,247875520,8220,8220,8230,8220,685
20250219,095900,242244810,8220,8210,8220,8210,143
20250219,095800,241070610,8210,8220,8230,8210,169
20250219,095700,239682810,8230,8230,8230,8230,348
20250219,095600,236818770,8230,8230,8230,8230,62
20250219,095500,236308510,8230,8230,8230,8230,201
20250219,095400,234654280,8230,8230,8230,8230,136
20250219,095300,233535000,8230,8230,8240,8230,2262
20250219,095200,214918690,8230,8230,8230,8230,63
20250219,095100,214400200,8230,8230,8230,8230,129
20250219,095000,213338530,8230,8230,8230,8230,11
20250219,094900,213248000,8220,8220,8220,8220,668
20250219,094800,207757040,8220,8220,8220,8220,91
20250219,094700,207009020,8210,8200,8210,8200,119
20250219,094600,206033000,8210,8200,8210,8200,1031
20250219,094500,197570450,8200,8200,8200,8200,0
20250219,094400,197570450,8200,8210,8220,8200,1586
20250219,094300,184560390,8220,8230,8230,8220,644
20250219,094200,179266620,8230,8230,8230,8230,1
20250219,094100,179258390,8220,8210,8220,8210,1549
20250219,094000,166525720,8210,8210,8210,8210,22
20250219,093900,166345100,8210,8210,8210,8210,104
20250219,093800,165491260,8210,8210,8220,8210,55
20250219,093700,165039520,8220,8210,8220,8200,364
20250219,093600,162051730,8210,8200,8210,8200,2442
20250219,093500,142004960,8210,8220,8220,8200,4287
20250219,093400,106837470,8220,8230,8230,8220,294
20250219,093300,104420730,8220,8220,8230,8220,1031
20250219,093200,95944980,8230,8230,8230,8220,765
20250219,093100,89656630,8230,8230,8230,8220,241
20250219,093000,87675030,8230,8230,8230,8210,174
20250219,092900,86244330,8220,8230,8230,8220,278
20250219,092800,83959160,8220,8220,8220,8220,1
20250219,092700,83950940,8210,8210,8210,8210,20
20250219,092600,83786740,8230,8220,8230,8220,586
20250219,092500,78969610,8210,8230,8230,8210,409
20250219,092400,75609700,8230,8220,8230,8220,589
20250219,092300,70768090,8220,8230,8230,8220,551
20250219,092200,66233900,8230,8230,8230,8230,0
20250219,092100,66233900,8230,8220,8230,8200,1988
20250219,092000,49901470,8220,8220,8220,8220,9
20250219,091900,49827490,8230,8230,8230,8230,669
20250219,091800,44321620,8230,8240,8240,8230,1434
20250219,091700,32510480,8240,8240,8240,8240,49
20250219,091600,32106720,8230,8230,8230,8230,1
20250219,091500,32098490,8240,8240,8240,8240,1
20250219,091400,32090250,8240,8220,8240,8220,80
20250219,091300,31431840,8210,8240,8240,8210,1645
20250219,091200,17891500,8240,8240,8240,8240,0
20250219,091100,17891500,8240,8240,8240,8240,146
20250219,091000,16688460,8240,8230,8240,8230,253
20250219,090900,14605760,8250,8250,8250,8250,0
20250219,090800,14605760,8250,8250,8250,8250,0
20250219,090700,14605760,8250,8240,8250,8240,39
20250219,090600,14284380,8230,8260,8260,8230,473
20250219,090500,10379520,8250,8240,8260,8240,138
20250219,090400,9240900,8240,8240,8240,8240,1
20250219,090300,9232660,8230,8230,8230,8230,0
20250219,090200,9232660,8230,8230,8230,8230,2
20250219,090100,9216200,8230,8230,8230,8230,48
20250219,090000,8821160,8230,8250,8250,8230,1070
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 2205938470 8210 8210 8210 8210 16818
3 20250219 184000 2205938470 8210 8210 8210 8210 0
4 20250219 183900 2205938470 8210 8210 8210 8210 0
5 20250219 183800 2205938470 8210 8210 8210 8210 0
6 20250219 183700 2205938470 8210 8210 8210 8210 0
7 20250219 183600 2205938470 8210 8210 8210 8210 0
8 20250219 183500 2205938470 8210 8210 8210 8210 0
9 20250219 183400 2205938470 8210 8210 8210 8210 0
10 20250219 183300 2205938470 8210 8210 8210 8210 0
11 20250219 183200 2205938470 8210 8210 8210 8210 0
12 20250219 183100 2205938470 8210 8210 8210 8210 0
13 20250219 183000 2205938470 8210 8210 8210 8210 0
14 20250219 182900 2205938470 8210 8210 8210 8210 0
15 20250219 182800 2205938470 8210 8210 8210 8210 0
16 20250219 182700 2205938470 8210 8210 8210 8210 0
17 20250219 182600 2205938470 8210 8210 8210 8210 0
18 20250219 182500 2205938470 8210 8210 8210 8210 0
19 20250219 182400 2205938470 8210 8210 8210 8210 0
20 20250219 182300 2205938470 8210 8210 8210 8210 0
21 20250219 182200 2205938470 8210 8210 8210 8210 0
22 20250219 182100 2205938470 8210 8210 8210 8210 0
23 20250219 182000 2205938470 8210 8210 8210 8210 0
24 20250219 181900 2205938470 8210 8210 8210 8210 0
25 20250219 181800 2205938470 8210 8210 8210 8210 0
26 20250219 181700 2205938470 8210 8210 8210 8210 0
27 20250219 181600 2205938470 8210 8210 8210 8210 0
28 20250219 181500 2205938470 8210 8210 8210 8210 0
29 20250219 181400 2205938470 8210 8210 8210 8210 0
30 20250219 181300 2205938470 8210 8210 8210 8210 0
31 20250219 181200 2205938470 8210 8210 8210 8210 0
32 20250219 181100 2205938470 8210 8210 8210 8210 16818
33 20250219 181000 2205938470 8210 8210 8210 8210 0
34 20250219 180900 2205938470 8210 8210 8210 8210 0
35 20250219 180800 2205938470 8210 8210 8210 8210 0
36 20250219 180700 2205938470 8210 8210 8210 8210 0
37 20250219 180600 2205938470 8210 8210 8210 8210 0
38 20250219 180500 2205938470 8210 8210 8210 8210 0
39 20250219 180400 2205938470 8210 8210 8210 8210 0
40 20250219 180300 2205938470 8210 8210 8210 8210 0
41 20250219 180200 2205938470 8210 8210 8210 8210 0
42 20250219 180100 2205938470 8210 8210 8210 8210 0
43 20250219 180000 2205938470 8210 8210 8210 8210 0
44 20250219 175900 2205938470 8210 8210 8210 8210 0
45 20250219 175800 2205938470 8210 8210 8210 8210 0
46 20250219 175700 2205938470 8210 8210 8210 8210 0
47 20250219 175600 2205938470 8210 8210 8210 8210 0
48 20250219 175500 2205938470 8210 8210 8210 8210 0
49 20250219 175400 2205938470 8210 8210 8210 8210 0
50 20250219 175300 2205938470 8210 8210 8210 8210 0
51 20250219 175200 2205938470 8210 8210 8210 8210 0
52 20250219 175100 2205938470 8210 8210 8210 8210 0
53 20250219 175000 2205938470 8210 8210 8210 8210 0
54 20250219 174900 2205938470 8210 8210 8210 8210 0
55 20250219 174800 2205938470 8210 8210 8210 8210 0
56 20250219 174700 2205938470 8210 8210 8210 8210 0
57 20250219 174600 2205938470 8210 8210 8210 8210 0
58 20250219 174500 2205938470 8210 8210 8210 8210 0
59 20250219 174400 2205938470 8210 8210 8210 8210 0
60 20250219 174300 2205938470 8210 8210 8210 8210 0
61 20250219 174200 2205938470 8210 8210 8210 8210 0
62 20250219 174100 2205938470 8210 8210 8210 8210 16818
63 20250219 174000 2205938470 8210 8210 8210 8210 0
64 20250219 173900 2205938470 8210 8210 8210 8210 0
65 20250219 173800 2205938470 8210 8210 8210 8210 0
66 20250219 173700 2205938470 8210 8210 8210 8210 0
67 20250219 173600 2205938470 8210 8210 8210 8210 0
68 20250219 173500 2205938470 8210 8210 8210 8210 0
69 20250219 173400 2205938470 8210 8210 8210 8210 0
70 20250219 173300 2205938470 8210 8210 8210 8210 0
71 20250219 173200 2205938470 8210 8210 8210 8210 0
72 20250219 173100 2205938470 8210 8210 8210 8210 0
73 20250219 173000 2205938470 8210 8210 8210 8210 0
74 20250219 172900 2205938470 8210 8210 8210 8210 0
75 20250219 172800 2205938470 8210 8210 8210 8210 0
76 20250219 172700 2205938470 8210 8210 8210 8210 0
77 20250219 172600 2205938470 8210 8210 8210 8210 0
78 20250219 172500 2205938470 8210 8210 8210 8210 0
79 20250219 172400 2205938470 8210 8210 8210 8210 0
80 20250219 172300 2205938470 8210 8210 8210 8210 0
81 20250219 172200 2205938470 8210 8210 8210 8210 0
82 20250219 172100 2205938470 8210 8210 8210 8210 0
83 20250219 172000 2205938470 8210 8210 8210 8210 0
84 20250219 171900 2205938470 8210 8210 8210 8210 0
85 20250219 171800 2205938470 8210 8210 8210 8210 0
86 20250219 171700 2205938470 8210 8210 8210 8210 0
87 20250219 171600 2205938470 8210 8210 8210 8210 0
88 20250219 171500 2205938470 8210 8210 8210 8210 0
89 20250219 171400 2205938470 8210 8210 8210 8210 0
90 20250219 171300 2205938470 8210 8210 8210 8210 0
91 20250219 171200 2205938470 8210 8210 8210 8210 0
92 20250219 171100 2205938470 8210 8210 8210 8210 16818
93 20250219 171000 2205938470 8210 8210 8210 8210 0
94 20250219 170900 2205938470 8210 8210 8210 8210 0
95 20250219 170800 2205938470 8210 8210 8210 8210 0
96 20250219 170700 2205938470 8210 8210 8210 8210 0
97 20250219 170600 2205938470 8210 8210 8210 8210 0
98 20250219 170500 2205938470 8210 8210 8210 8210 0
99 20250219 170400 2205938470 8210 8210 8210 8210 0
100 20250219 170300 2205938470 8210 8210 8210 8210 0
101 20250219 170200 2205938470 8210 8210 8210 8210 0
102 20250219 170100 2205938470 8210 8210 8210 8210 0
103 20250219 170000 2205938470 8210 8210 8210 8210 0
104 20250219 165900 2205938470 8210 8210 8210 8210 0
105 20250219 165800 2205938470 8210 8210 8210 8210 0
106 20250219 165700 2205938470 8210 8210 8210 8210 0
107 20250219 165600 2205938470 8210 8210 8210 8210 0
108 20250219 165500 2205938470 8210 8210 8210 8210 0
109 20250219 165400 2205938470 8210 8210 8210 8210 0
110 20250219 165300 2205938470 8210 8210 8210 8210 0
111 20250219 165200 2205938470 8210 8210 8210 8210 0
112 20250219 165100 2205938470 8210 8210 8210 8210 0
113 20250219 165000 2205938470 8210 8210 8210 8210 0
114 20250219 164900 2205938470 8210 8210 8210 8210 0
115 20250219 164800 2205938470 8210 8210 8210 8210 0
116 20250219 164700 2205938470 8210 8210 8210 8210 0
117 20250219 164600 2205938470 8210 8210 8210 8210 0
118 20250219 164500 2205938470 8210 8210 8210 8210 0
119 20250219 164400 2205938470 8210 8210 8210 8210 0
120 20250219 164300 2205938470 8210 8210 8210 8210 0
121 20250219 164200 2205938470 8210 8210 8210 8210 0
122 20250219 164100 2205938470 8210 8210 8210 8210 16818
123 20250219 164000 2205938470 8210 8210 8210 8210 0
124 20250219 163900 2205938470 8210 8210 8210 8210 0
125 20250219 163800 2205938470 8210 8210 8210 8210 0
126 20250219 163700 2205938470 8210 8210 8210 8210 0
127 20250219 163600 2205938470 8210 8210 8210 8210 0
128 20250219 163500 2205938470 8210 8210 8210 8210 0
129 20250219 163400 2205938470 8210 8210 8210 8210 0
130 20250219 163300 2205938470 8210 8210 8210 8210 0
131 20250219 163200 2205938470 8210 8210 8210 8210 0
132 20250219 163100 2205938470 8210 8210 8210 8210 0
133 20250219 163000 2205938470 8210 8210 8210 8210 0
134 20250219 162900 2205938470 8210 8210 8210 8210 0
135 20250219 162800 2205938470 8210 8210 8210 8210 0
136 20250219 162700 2205938470 8210 8210 8210 8210 0
137 20250219 162600 2205938470 8210 8210 8210 8210 0
138 20250219 162500 2205938470 8210 8210 8210 8210 0
139 20250219 162400 2205938470 8210 8210 8210 8210 0
140 20250219 162300 2205938470 8210 8210 8210 8210 0
141 20250219 162200 2205938470 8210 8210 8210 8210 0
142 20250219 162100 2205938470 8210 8210 8210 8210 0
143 20250219 162000 2205938470 8210 8210 8210 8210 0
144 20250219 161900 2205938470 8210 8210 8210 8210 0
145 20250219 161800 2205938470 8210 8210 8210 8210 0
146 20250219 161700 2205938470 8210 8210 8210 8210 0
147 20250219 161600 2205938470 8210 8210 8210 8210 0
148 20250219 161500 2205938470 8210 8210 8210 8210 0
149 20250219 161400 2205938470 8210 8210 8210 8210 0
150 20250219 161300 2205938470 8210 8210 8210 8210 0
151 20250219 161200 2205938470 8210 8210 8210 8210 0
152 20250219 161100 2205938470 8210 8210 8210 8210 16818
153 20250219 161000 2205938470 8210 8210 8210 8210 0
154 20250219 160900 2205938470 8210 8210 8210 8210 0
155 20250219 160800 2205938470 8210 8210 8210 8210 0
156 20250219 160700 2205938470 8210 8210 8210 8210 0
157 20250219 160600 2205938470 8210 8210 8210 8210 0
158 20250219 160500 2205938470 8210 8210 8210 8210 0
159 20250219 160400 2205938470 8210 8210 8210 8210 0
160 20250219 160300 2205938470 8210 8210 8210 8210 0
161 20250219 160200 2205938470 8210 8210 8210 8210 0
162 20250219 160100 2205938470 8210 8210 8210 8210 0
163 20250219 160000 2205938470 8210 8210 8210 8210 0
164 20250219 155900 2205938470 8210 8210 8210 8210 0
165 20250219 155800 2205938470 8210 8210 8210 8210 0
166 20250219 155700 2205938470 8210 8210 8210 8210 0
167 20250219 155600 2205938470 8210 8210 8210 8210 0
168 20250219 155500 2205938470 8210 8210 8210 8210 0
169 20250219 155400 2205938470 8210 8210 8210 8210 0
170 20250219 155300 2205938470 8210 8210 8210 8210 0
171 20250219 155200 2205938470 8210 8210 8210 8210 0
172 20250219 155100 2205938470 8210 8210 8210 8210 0
173 20250219 155000 2205938470 8210 8210 8210 8210 0
174 20250219 154900 2205938470 8210 8210 8210 8210 0
175 20250219 154800 2205938470 8210 8210 8210 8210 0
176 20250219 154700 2205938470 8210 8210 8210 8210 0
177 20250219 154600 2205938470 8210 8210 8210 8210 0
178 20250219 154500 2205938470 8210 8210 8210 8210 0
179 20250219 154400 2205938470 8210 8210 8210 8210 0
180 20250219 154300 2205938470 8210 8210 8210 8210 0
181 20250219 154200 2205938470 8210 8210 8210 8210 0
182 20250219 154100 2205938470 8210 8210 8210 8210 16818
183 20250219 154000 2205938470 8210 8210 8210 8210 0
184 20250219 153900 2205938470 8210 8210 8210 8210 0
185 20250219 153800 2205938470 8210 8210 8210 8210 0
186 20250219 153700 2205938470 8210 8210 8210 8210 0
187 20250219 153600 2205938470 8210 8210 8210 8210 0
188 20250219 153500 2205938470 8210 8210 8210 8210 0
189 20250219 153400 2205938470 8210 8210 8210 8210 0
190 20250219 153300 2205938470 8210 8210 8210 8210 0
191 20250219 153200 2205938470 8210 8210 8210 8210 0
192 20250219 153100 2205938470 8210 8210 8210 8210 0
193 20250219 153000 2205938470 8210 8210 8210 8210 16818
194 20250219 152900 2067862690 8220 8220 8220 8220 0
195 20250219 152800 2067862690 8220 8220 8220 8220 0
196 20250219 152700 2067862690 8220 8220 8220 8220 0
197 20250219 152600 2067862690 8220 8220 8220 8220 0
198 20250219 152500 2067862690 8220 8220 8220 8220 0
199 20250219 152400 2067862690 8220 8220 8220 8220 0
200 20250219 152300 2067862690 8220 8220 8220 8220 0
201 20250219 152200 2067862690 8220 8220 8220 8220 0
202 20250219 152100 2067862690 8220 8220 8220 8220 0
203 20250219 152000 2067862690 8220 8220 8220 8220 0
204 20250219 151900 2067862690 8220 8220 8220 8210 1972
205 20250219 151800 2051667690 8220 8210 8220 8210 869
206 20250219 151700 2044526160 8210 8210 8220 8210 795
207 20250219 151600 2037997870 8220 8210 8220 8210 1025
208 20250219 151500 2029578390 8210 8210 8220 8210 1943
209 20250219 151400 2013626260 8210 8210 8220 8210 1194
210 20250219 151300 2003819750 8210 8210 8220 8210 1402
211 20250219 151200 1992309230 8210 8210 8220 8210 809
212 20250219 151100 1985667030 8210 8210 8220 8210 733
213 20250219 151000 1979648110 8210 8210 8220 8210 1534
214 20250219 150900 1967053870 8210 8210 8220 8210 307
215 20250219 150800 1964533300 8210 8210 8220 8210 632
216 20250219 150700 1959343930 8210 8210 8220 8210 493
217 20250219 150600 1955295710 8210 8210 8220 8210 1041
218 20250219 150500 1946749000 8210 8210 8220 8210 593
219 20250219 150400 1941880270 8210 8210 8220 8210 607
220 20250219 150300 1936896700 8210 8210 8220 8210 354
221 20250219 150200 1933990260 8220 8210 8220 8210 438
222 20250219 150100 1930394180 8210 8220 8220 8210 254
223 20250219 150000 1928308630 8210 8220 8230 8210 494
224 20250219 145900 1924249250 8220 8220 8230 8220 1939
225 20250219 145800 1908310570 8220 8220 8230 8220 482
226 20250219 145700 1904348430 8220 8230 8230 8220 791
227 20250219 145600 1897846300 8220 8220 8230 8220 436
228 20250219 145500 1894262280 8220 8220 8230 8220 374
229 20250219 145400 1891187880 8220 8230 8230 8220 400
230 20250219 145300 1887899710 8220 8220 8230 8220 195
231 20250219 145200 1886296650 8220 8220 8230 8220 953
232 20250219 145100 1878462890 8220 8230 8230 8220 572
233 20250219 145000 1873760860 8220 8220 8230 8220 403
234 20250219 144900 1870447560 8220 8220 8230 8220 576
235 20250219 144800 1865712730 8220 8220 8230 8220 735
236 20250219 144700 1859670930 8220 8220 8230 8220 489
237 20250219 144600 1855650700 8220 8220 8230 8220 378
238 20250219 144500 1852543440 8220 8220 8230 8220 611
239 20250219 144400 1847520920 8220 8220 8230 8220 197
240 20250219 144300 1845901470 8220 8220 8230 8220 490
241 20250219 144200 1841873570 8220 8220 8230 8220 307
242 20250219 144100 1839349930 8220 8230 8240 8220 1119
243 20250219 144000 1830145040 8230 8230 8240 8230 2462
244 20250219 143900 1809882150 8230 8230 8240 8230 1523
245 20250219 143800 1797347760 8230 8230 8240 8230 3308
246 20250219 143700 1770122820 8230 8230 8240 8230 816
247 20250219 143600 1763405840 8240 8230 8240 8230 190
248 20250219 143500 1761842040 8230 8230 8240 8230 693
249 20250219 143400 1756138530 8240 8230 8240 8230 172
250 20250219 143300 1754722870 8240 8240 8240 8230 419
251 20250219 143200 1751274300 8230 8240 8240 8230 248
252 20250219 143100 1749233160 8230 8240 8240 8230 457
253 20250219 143000 1745471870 8230 8230 8240 8230 752
254 20250219 142900 1739282230 8230 8240 8240 8230 237
255 20250219 142800 1737331620 8230 8230 8240 8230 225
256 20250219 142700 1735479770 8240 8230 8250 8230 8455
257 20250219 142600 1665743840 8230 8230 8240 8230 237
258 20250219 142500 1663793230 8230 8230 8240 8230 405
259 20250219 142400 1660459970 8230 8230 8240 8230 437
260 20250219 142300 1656862140 8230 8230 8240 8230 4974
261 20250219 142200 1615880200 8240 8230 8240 8230 485
262 20250219 142100 1611888550 8230 8230 8240 8230 794
263 20250219 142000 1605353830 8230 8230 8240 8230 698
264 20250219 141900 1599609190 8240 8240 8240 8230 485
265 20250219 141800 1595617440 8230 8230 8240 8230 337
266 20250219 141700 1592843620 8230 8230 8240 8230 480
267 20250219 141600 1588893020 8230 8230 8240 8230 716
268 20250219 141500 1582998030 8230 8230 8240 8230 398
269 20250219 141400 1579722380 8230 8230 8240 8230 598
270 20250219 141300 1574800740 8230 8230 8240 8230 410
271 20250219 141200 1571426330 8230 8230 8240 8230 339
272 20250219 141100 1568636190 8240 8230 8240 8230 497
273 20250219 141000 1564543330 8240 8220 8240 8220 2054
274 20250219 140900 1547639590 8220 8210 8220 8210 1273
275 20250219 140800 1537179690 8210 8210 8220 8210 2402
276 20250219 140700 1517439170 8220 8210 8220 8210 4352
277 20250219 140600 1481669150 8210 8210 8220 8210 515
278 20250219 140500 1477440850 8210 8220 8220 8210 581
279 20250219 140400 1472668760 8220 8230 8230 8210 1331
280 20250219 140300 1461730050 8220 8230 8240 8220 1831
281 20250219 140200 1446664940 8230 8230 8240 8230 575
282 20250219 140100 1441932590 8230 8230 8240 8230 395
283 20250219 140000 1438681640 8230 8230 8240 8230 752
284 20250219 135900 1432492580 8230 8230 8240 8230 525
285 20250219 135800 1428171730 8230 8230 8240 8230 534
286 20250219 135700 1423776810 8230 8230 8240 8230 751
287 20250219 135600 1417595980 8230 8230 8240 8230 1531
288 20250219 135500 1404995740 8230 8230 8240 8230 654
289 20250219 135400 1399612210 8230 8230 8240 8230 603
290 20250219 135300 1394649410 8230 8230 8240 8230 648
291 20250219 135200 1389316270 8230 8230 8240 8230 384
292 20250219 135100 1386155850 8230 8230 8240 8230 1221
293 20250219 135000 1376106820 8240 8230 8240 8230 633
294 20250219 134900 1370896740 8230 8230 8240 8230 356
295 20250219 134800 1367966760 8230 8230 8240 8230 425
296 20250219 134700 1364468910 8230 8230 8240 8230 317
297 20250219 134600 1361859900 8230 8230 8240 8230 401
298 20250219 134500 1358559570 8230 8230 8240 8230 370
299 20250219 134400 1355514370 8230 8230 8240 8230 399
300 20250219 134300 1352230500 8230 8230 8240 8230 208
301 20250219 134200 1350518560 8230 8230 8240 8230 535
302 20250219 134100 1346115410 8230 8230 8230 8230 364
303 20250219 134000 1343119690 8230 8230 8230 8230 339
304 20250219 133900 1340329720 8230 8230 8230 8230 419
305 20250219 133800 1336881350 8240 8230 8240 8230 320
306 20250219 133700 1334247710 8230 8230 8230 8230 310
307 20250219 133600 1331696410 8230 8230 8240 8230 336
308 20250219 133500 1328931120 8230 8230 8230 8230 340
309 20250219 133400 1326132920 8230 8230 8230 8230 550
310 20250219 133300 1321606420 8230 8230 8240 8230 979
311 20250219 133200 1313549160 8230 8230 8230 8230 125
312 20250219 133100 1312520410 8230 8230 8240 8230 2777
313 20250219 133000 1289664870 8240 8230 8240 8230 1452
314 20250219 132900 1277714590 8230 8230 8240 8230 11959
315 20250219 132800 1179265910 8230 8230 8230 8230 277
316 20250219 132700 1176986200 8230 8230 8230 8230 1731
317 20250219 132600 1162740070 8230 8230 8230 8230 224
318 20250219 132500 1160896550 8230 8230 8240 8230 523
319 20250219 132400 1156591620 8230 8230 8230 8230 386
320 20250219 132300 1153414840 8240 8230 8240 8230 2613
321 20250219 132200 1131909200 8230 8230 8230 8230 3151
322 20250219 132100 1105976470 8230 8230 8230 8230 331
323 20250219 132000 1103252340 8230 8240 8240 8230 263
324 20250219 131900 1101087690 8230 8230 8230 8230 157
325 20250219 131800 1099795580 8230 8230 8230 8230 440
326 20250219 131700 1096174380 8230 8230 8240 8230 432
327 20250219 131600 1092618360 8240 8230 8240 8230 104
328 20250219 131500 1091762110 8230 8230 8230 8230 205
329 20250219 131400 1090074960 8230 8240 8240 8230 736
330 20250219 131300 1084015350 8230 8240 8240 8230 201
331 20250219 131200 1082360460 8240 8230 8240 8230 530
332 20250219 131100 1077995470 8230 8240 8240 8230 168
333 20250219 131000 1076612770 8240 8240 8240 8230 1907
334 20250219 130900 1060899810 8230 8240 8240 8230 395
335 20250219 130800 1057648730 8240 8230 8240 8230 133
336 20250219 130700 1056553480 8230 8230 8240 8230 3287
337 20250219 130600 1029471410 8230 8230 8240 8230 2448
338 20250219 130500 1009314500 8230 8230 8240 8230 355
339 20250219 130400 1006390000 8230 8230 8240 8230 344
340 20250219 130300 1003558150 8230 8230 8240 8230 6018
341 20250219 130200 953981670 8240 8240 8240 8230 6636
342 20250219 130100 899301230 8240 8230 8240 8230 2287
343 20250219 130000 880456730 8230 8230 8240 8230 109
344 20250219 125900 879558930 8230 8230 8230 8230 5
345 20250219 125800 879517780 8240 8230 8240 8230 3255
346 20250219 125700 852698660 8230 8230 8230 8230 12
347 20250219 125600 852599900 8230 8240 8240 8230 444
348 20250219 125500 848942360 8240 8230 8240 8230 136
349 20250219 125400 847822010 8230 8230 8230 8230 81
350 20250219 125300 847155380 8230 8230 8230 8230 71
351 20250219 125200 846571050 8230 8230 8230 8230 136
352 20250219 125100 845451770 8230 8240 8240 8230 142
353 20250219 125000 844281880 8240 8240 8240 8230 78
354 20250219 124900 843639650 8230 8230 8230 8230 214
355 20250219 124800 841878430 8230 8240 8240 8230 160
356 20250219 124700 840560370 8240 8230 8240 8230 892
357 20250219 124600 833215870 8230 8230 8230 8230 0
358 20250219 124500 833215870 8230 8230 8230 8230 92
359 20250219 124400 832458710 8230 8230 8240 8230 138
360 20250219 124300 831322260 8240 8230 8240 8230 47
361 20250219 124200 830934990 8230 8240 8240 8230 117
362 20250219 124100 829971100 8240 8230 8240 8230 115
363 20250219 124000 829023660 8230 8240 8240 8230 27
364 20250219 123900 828801370 8230 8230 8240 8230 1842
365 20250219 123800 813625450 8230 8230 8240 8230 181
366 20250219 123700 812135700 8230 8230 8230 8230 254
367 20250219 123600 810045280 8230 8230 8230 8230 14
368 20250219 123500 809930060 8240 8230 8240 8230 2
369 20250219 123400 809913590 8230 8230 8240 8230 941
370 20250219 123300 802159810 8230 8230 8230 8230 119
371 20250219 123200 801180440 8230 8230 8240 8230 6
372 20250219 123100 801131040 8230 8240 8240 8230 517
373 20250219 123000 796871020 8240 8230 8240 8230 228
374 20250219 122900 794992550 8230 8230 8230 8230 3
375 20250219 122800 794967860 8230 8230 8230 8230 24
376 20250219 122700 794770340 8230 8230 8230 8230 15
377 20250219 122600 794646890 8230 8230 8230 8230 22
378 20250219 122500 794465830 8230 8240 8240 8230 119
379 20250219 122400 793485480 8230 8230 8230 8230 44
380 20250219 122300 793123360 8230 8230 8230 8230 523
381 20250219 122200 788819070 8240 8230 8240 8230 33
382 20250219 122100 788547320 8230 8230 8230 8230 10
383 20250219 122000 788465020 8230 8240 8240 8230 187
384 20250219 121900 786924400 8240 8230 8240 8230 5220
385 20250219 121800 743911650 8230 8230 8230 8230 727
386 20250219 121700 737928440 8230 8230 8240 8230 93
387 20250219 121600 737163040 8230 8240 8240 8230 434
388 20250219 121500 733591210 8240 8230 8240 8230 68
389 20250219 121400 733031540 8230 8230 8230 8230 39
390 20250219 121300 732710570 8230 8230 8230 8230 7
391 20250219 121200 732652960 8230 8230 8230 8230 352
392 20250219 121100 729756000 8230 8240 8240 8230 56
393 20250219 121000 729294880 8240 8230 8240 8230 155
394 20250219 120900 728019030 8230 8230 8240 8230 260
395 20250219 120800 725878580 8240 8230 8240 8230 18
396 20250219 120700 725730330 8230 8240 8240 8230 52
397 20250219 120600 725301960 8230 8230 8240 8230 32
398 20250219 120500 725038490 8230 8230 8240 8230 552
399 20250219 120400 720493030 8230 8240 8240 8230 1296
400 20250219 120300 709816940 8230 8230 8230 8230 88
401 20250219 120200 709092700 8230 8230 8230 8230 5
402 20250219 120100 709051550 8240 8230 8240 8230 182
403 20250219 120000 707552590 8230 8230 8240 8230 539
404 20250219 115900 703112620 8230 8230 8240 8230 123
405 20250219 115800 702100180 8230 8230 8230 8230 151
406 20250219 115700 700857450 8230 8230 8230 8230 127
407 20250219 115600 699812240 8230 8230 8230 8230 93
408 20250219 115500 699046850 8230 8230 8230 8230 143
409 20250219 115400 697869960 8230 8240 8240 8230 190
410 20250219 115300 696305190 8230 8230 8230 8230 216
411 20250219 115200 694527510 8230 8230 8230 8230 215
412 20250219 115100 692758060 8230 8230 8240 8230 158
413 20250219 115000 691457680 8240 8240 8240 8230 64
414 20250219 114900 690930710 8230 8230 8230 8230 110
415 20250219 114800 690025410 8230 8230 8230 8230 49
416 20250219 114700 689622140 8240 8240 8240 8240 38
417 20250219 114600 689309020 8240 8230 8240 8230 142
418 20250219 114500 688139290 8230 8230 8230 8230 79
419 20250219 114400 687489120 8230 8230 8230 8230 54
420 20250219 114300 687044700 8240 8230 8240 8230 179
421 20250219 114200 685571430 8230 8230 8230 8230 55
422 20250219 114100 685118780 8230 8230 8230 8230 76
423 20250219 114000 684493300 8230 8230 8230 8230 287
424 20250219 113900 682131290 8230 8230 8230 8230 16
425 20250219 113800 681999610 8230 8230 8230 8230 5
426 20250219 113700 681958460 8230 8230 8240 8230 1516
427 20250219 113600 669468780 8230 8240 8240 8230 9
428 20250219 113500 669394700 8230 8230 8230 8220 1470
429 20250219 113400 657296650 8230 8220 8230 8220 3706
430 20250219 113300 626798020 8220 8220 8230 8220 67
431 20250219 113200 626247270 8220 8220 8220 8220 271
432 20250219 113100 624019650 8220 8220 8230 8220 232
433 20250219 113000 622110820 8220 8220 8230 8220 52
434 20250219 112900 621683170 8220 8220 8230 8220 152
435 20250219 112800 620433680 8220 8220 8230 8220 94
436 20250219 112700 619660180 8220 8220 8230 8220 568
437 20250219 112600 614986220 8220 8220 8220 8220 70
438 20250219 112500 614410820 8220 8220 8230 8220 121
439 20250219 112400 613415350 8220 8220 8220 8220 32
440 20250219 112300 613152310 8220 8220 8220 8220 57
441 20250219 112200 612683770 8220 8220 8220 8220 15
442 20250219 112100 612560470 8220 8220 8220 8220 17
443 20250219 112000 612420730 8220 8220 8220 8220 23
444 20250219 111900 612231670 8220 8220 8230 8220 1459
445 20250219 111800 600237870 8220 8220 8220 8220 16
446 20250219 111700 600106350 8220 8220 8220 8220 4
447 20250219 111600 600073470 8220 8220 8220 8220 2135
448 20250219 111500 582523770 8220 8210 8220 8210 678
449 20250219 111400 576951480 8210 8220 8220 8210 329
450 20250219 111300 574249890 8220 8210 8220 8210 464
451 20250219 111200 570436120 8210 8220 8220 8210 371
452 20250219 111100 567387240 8210 8220 8220 8210 156
453 20250219 111000 566106130 8210 8210 8220 8210 153
454 20250219 110900 564849580 8210 8210 8220 8210 352
455 20250219 110800 561957660 8210 8220 8220 8210 175
456 20250219 110700 560519880 8210 8220 8220 8210 104
457 20250219 110600 559665170 8220 8210 8220 8210 26
458 20250219 110500 559451610 8220 8220 8220 8220 81
459 20250219 110400 558785790 8210 8210 8220 8210 294
460 20250219 110300 556369320 8210 8210 8210 8210 19
461 20250219 110200 556213330 8210 8210 8210 8210 5
462 20250219 110100 556172280 8210 8220 8220 8210 104
463 20250219 110000 555317460 8220 8220 8220 8210 53
464 20250219 105900 554882010 8220 8220 8220 8210 521
465 20250219 105800 550599440 8210 8220 8220 8210 185
466 20250219 105700 549078790 8210 8210 8210 8210 19
467 20250219 105600 548922800 8210 8220 8220 8210 61
468 20250219 105500 548421550 8220 8220 8230 8220 478
469 20250219 105400 544492310 8220 8230 8240 8220 510
470 20250219 105300 540294870 8230 8230 8230 8220 2170
471 20250219 105200 522435860 8220 8210 8220 8210 749
472 20250219 105100 516279130 8210 8210 8220 8210 450
473 20250219 105000 512582590 8220 8210 8220 8200 1494
474 20250219 104900 500319560 8200 8210 8210 8200 147
475 20250219 104800 499113290 8200 8200 8200 8200 13
476 20250219 104700 499006690 8200 8210 8210 8200 450
477 20250219 104600 495312240 8200 8200 8200 8200 3
478 20250219 104500 495287640 8200 8210 8210 8200 84
479 20250219 104400 494598160 8210 8210 8210 8210 96
480 20250219 104300 493810000 8210 8210 8220 8210 563
481 20250219 104200 489187720 8210 8210 8210 8210 568
482 20250219 104100 484524440 8210 8200 8220 8200 563
483 20250219 104000 479902250 8200 8220 8220 8200 886
484 20250219 103900 472627470 8220 8220 8220 8210 61
485 20250219 103800 472126130 8220 8220 8220 8210 178
486 20250219 103700 470663070 8210 8210 8220 8210 149
487 20250219 103600 469438550 8210 8200 8210 8200 288
488 20250219 103500 467074120 8210 8200 8210 8200 774
489 20250219 103400 460719840 8200 8210 8210 8200 140
490 20250219 103300 459570730 8210 8220 8220 8210 1573
491 20250219 103200 446651940 8220 8220 8220 8220 739
492 20250219 103100 440577360 8220 8230 8230 8220 117
493 20250219 103000 439615280 8230 8220 8230 8220 9434
494 20250219 102900 361986550 8220 8220 8220 8210 428
495 20250219 102800 358472550 8210 8200 8210 8200 901
496 20250219 102700 351075460 8210 8200 8210 8200 203
497 20250219 102600 349409380 8200 8200 8210 8200 525
498 20250219 102500 345099690 8200 8200 8210 8200 84
499 20250219 102400 344410870 8200 8200 8200 8200 62
500 20250219 102300 343902470 8200 8200 8200 8200 345
501 20250219 102200 341073470 8200 8200 8200 8200 26
502 20250219 102100 340860270 8200 8200 8200 8200 129
503 20250219 102000 339802470 8200 8200 8200 8200 15
504 20250219 101900 339679470 8200 8200 8200 8200 25
505 20250219 101800 339474470 8210 8210 8210 8200 440
506 20250219 101700 335862780 8210 8200 8210 8200 13
507 20250219 101600 335756110 8210 8200 8210 8190 2529
508 20250219 101500 315018390 8200 8220 8220 8200 5777
509 20250219 101400 267635270 8210 8220 8220 8210 124
510 20250219 101300 266616040 8220 8210 8220 8210 85
511 20250219 101200 265918100 8220 8210 8220 8210 66
512 20250219 101100 265376230 8210 8220 8220 8210 81
513 20250219 101000 264711130 8220 8220 8220 8210 268
514 20250219 100900 262510100 8210 8220 8220 8210 150
515 20250219 100800 261278580 8220 8210 8220 8210 8
516 20250219 100700 261212830 8210 8210 8210 8210 111
517 20250219 100600 260301520 8210 8210 8210 8210 13
518 20250219 100500 260194790 8220 8220 8220 8210 244
519 20250219 100400 258191500 8220 8210 8220 8210 46
520 20250219 100300 257813810 8220 8220 8220 8220 83
521 20250219 100200 257131550 8220 8220 8220 8220 1095
522 20250219 100100 248130650 8230 8230 8230 8230 31
523 20250219 100000 247875520 8220 8220 8230 8220 685
524 20250219 095900 242244810 8220 8210 8220 8210 143
525 20250219 095800 241070610 8210 8220 8230 8210 169
526 20250219 095700 239682810 8230 8230 8230 8230 348
527 20250219 095600 236818770 8230 8230 8230 8230 62
528 20250219 095500 236308510 8230 8230 8230 8230 201
529 20250219 095400 234654280 8230 8230 8230 8230 136
530 20250219 095300 233535000 8230 8230 8240 8230 2262
531 20250219 095200 214918690 8230 8230 8230 8230 63
532 20250219 095100 214400200 8230 8230 8230 8230 129
533 20250219 095000 213338530 8230 8230 8230 8230 11
534 20250219 094900 213248000 8220 8220 8220 8220 668
535 20250219 094800 207757040 8220 8220 8220 8220 91
536 20250219 094700 207009020 8210 8200 8210 8200 119
537 20250219 094600 206033000 8210 8200 8210 8200 1031
538 20250219 094500 197570450 8200 8200 8200 8200 0
539 20250219 094400 197570450 8200 8210 8220 8200 1586
540 20250219 094300 184560390 8220 8230 8230 8220 644
541 20250219 094200 179266620 8230 8230 8230 8230 1
542 20250219 094100 179258390 8220 8210 8220 8210 1549
543 20250219 094000 166525720 8210 8210 8210 8210 22
544 20250219 093900 166345100 8210 8210 8210 8210 104
545 20250219 093800 165491260 8210 8210 8220 8210 55
546 20250219 093700 165039520 8220 8210 8220 8200 364
547 20250219 093600 162051730 8210 8200 8210 8200 2442
548 20250219 093500 142004960 8210 8220 8220 8200 4287
549 20250219 093400 106837470 8220 8230 8230 8220 294
550 20250219 093300 104420730 8220 8220 8230 8220 1031
551 20250219 093200 95944980 8230 8230 8230 8220 765
552 20250219 093100 89656630 8230 8230 8230 8220 241
553 20250219 093000 87675030 8230 8230 8230 8210 174
554 20250219 092900 86244330 8220 8230 8230 8220 278
555 20250219 092800 83959160 8220 8220 8220 8220 1
556 20250219 092700 83950940 8210 8210 8210 8210 20
557 20250219 092600 83786740 8230 8220 8230 8220 586
558 20250219 092500 78969610 8210 8230 8230 8210 409
559 20250219 092400 75609700 8230 8220 8230 8220 589
560 20250219 092300 70768090 8220 8230 8230 8220 551
561 20250219 092200 66233900 8230 8230 8230 8230 0
562 20250219 092100 66233900 8230 8220 8230 8200 1988
563 20250219 092000 49901470 8220 8220 8220 8220 9
564 20250219 091900 49827490 8230 8230 8230 8230 669
565 20250219 091800 44321620 8230 8240 8240 8230 1434
566 20250219 091700 32510480 8240 8240 8240 8240 49
567 20250219 091600 32106720 8230 8230 8230 8230 1
568 20250219 091500 32098490 8240 8240 8240 8240 1
569 20250219 091400 32090250 8240 8220 8240 8220 80
570 20250219 091300 31431840 8210 8240 8240 8210 1645
571 20250219 091200 17891500 8240 8240 8240 8240 0
572 20250219 091100 17891500 8240 8240 8240 8240 146
573 20250219 091000 16688460 8240 8230 8240 8230 253
574 20250219 090900 14605760 8250 8250 8250 8250 0
575 20250219 090800 14605760 8250 8250 8250 8250 0
576 20250219 090700 14605760 8250 8240 8250 8240 39
577 20250219 090600 14284380 8230 8260 8260 8230 473
578 20250219 090500 10379520 8250 8240 8260 8240 138
579 20250219 090400 9240900 8240 8240 8240 8240 1
580 20250219 090300 9232660 8230 8230 8230 8230 0
581 20250219 090200 9232660 8230 8230 8230 8230 2
582 20250219 090100 9216200 8230 8230 8230 8230 48
583 20250219 090000 8821160 8230 8250 8250 8230 1070

1
003690/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,194821031,0,1624807398540,0.00
20250214,0,194821031,0,1589739612960,0.00
20250213,0,194821031,0,1581946771720,0.00
20250212,0,194821031,0,1597532454200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 194821031 0 1624807398540 0.00
3 20250214 0 194821031 0 1589739612960 0.00
4 20250213 0 194821031 0 1581946771720 0.00
5 20250212 0 194821031 0 1597532454200 0.00