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
003720/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,1955449360,4825,4825,4825,4825,2014
20250219,184000,1955449360,4825,4825,4825,4825,0
20250219,183900,1955449360,4825,4825,4825,4825,0
20250219,183800,1955449360,4825,4825,4825,4825,0
20250219,183700,1955449360,4825,4825,4825,4825,0
20250219,183600,1955449360,4825,4825,4825,4825,0
20250219,183500,1955449360,4825,4825,4825,4825,0
20250219,183400,1955449360,4825,4825,4825,4825,0
20250219,183300,1955449360,4825,4825,4825,4825,0
20250219,183200,1955449360,4825,4825,4825,4825,0
20250219,183100,1955449360,4825,4825,4825,4825,0
20250219,183000,1955449360,4825,4825,4825,4825,0
20250219,182900,1955449360,4825,4825,4825,4825,0
20250219,182800,1955449360,4825,4825,4825,4825,0
20250219,182700,1955449360,4825,4825,4825,4825,0
20250219,182600,1955449360,4825,4825,4825,4825,0
20250219,182500,1955449360,4825,4825,4825,4825,0
20250219,182400,1955449360,4825,4825,4825,4825,0
20250219,182300,1955449360,4825,4825,4825,4825,0
20250219,182200,1955449360,4825,4825,4825,4825,0
20250219,182100,1955449360,4825,4825,4825,4825,0
20250219,182000,1955449360,4825,4825,4825,4825,0
20250219,181900,1955449360,4825,4825,4825,4825,0
20250219,181800,1955449360,4825,4825,4825,4825,0
20250219,181700,1955449360,4825,4825,4825,4825,0
20250219,181600,1955449360,4825,4825,4825,4825,0
20250219,181500,1955449360,4825,4825,4825,4825,0
20250219,181400,1955449360,4825,4825,4825,4825,0
20250219,181300,1955449360,4825,4825,4825,4825,0
20250219,181200,1955449360,4825,4825,4825,4825,0
20250219,181100,1955449360,4825,4825,4825,4825,2014
20250219,181000,1955449360,4825,4825,4825,4825,0
20250219,180900,1955449360,4825,4825,4825,4825,0
20250219,180800,1955449360,4825,4825,4825,4825,0
20250219,180700,1955449360,4825,4825,4825,4825,0
20250219,180600,1955449360,4825,4825,4825,4825,0
20250219,180500,1955449360,4825,4825,4825,4825,0
20250219,180400,1955449360,4825,4825,4825,4825,0
20250219,180300,1955449360,4825,4825,4825,4825,0
20250219,180200,1955449360,4825,4825,4825,4825,0
20250219,180100,1955449360,4825,4825,4825,4825,0
20250219,180000,1955449360,4825,4825,4825,4825,0
20250219,175900,1955449360,4825,4825,4825,4825,0
20250219,175800,1955449360,4825,4825,4825,4825,0
20250219,175700,1955449360,4825,4825,4825,4825,0
20250219,175600,1955449360,4825,4825,4825,4825,0
20250219,175500,1955449360,4825,4825,4825,4825,0
20250219,175400,1955449360,4825,4825,4825,4825,0
20250219,175300,1955449360,4825,4825,4825,4825,0
20250219,175200,1955449360,4825,4825,4825,4825,0
20250219,175100,1955449360,4825,4825,4825,4825,0
20250219,175000,1955449360,4825,4825,4825,4825,0
20250219,174900,1955449360,4825,4825,4825,4825,0
20250219,174800,1955449360,4825,4825,4825,4825,0
20250219,174700,1955449360,4825,4825,4825,4825,0
20250219,174600,1955449360,4825,4825,4825,4825,0
20250219,174500,1955449360,4825,4825,4825,4825,0
20250219,174400,1955449360,4825,4825,4825,4825,0
20250219,174300,1955449360,4825,4825,4825,4825,0
20250219,174200,1955449360,4825,4825,4825,4825,0
20250219,174100,1955449360,4825,4825,4825,4825,2014
20250219,174000,1955449360,4825,4825,4825,4825,0
20250219,173900,1955449360,4825,4825,4825,4825,0
20250219,173800,1955449360,4825,4825,4825,4825,0
20250219,173700,1955449360,4825,4825,4825,4825,0
20250219,173600,1955449360,4825,4825,4825,4825,0
20250219,173500,1955449360,4825,4825,4825,4825,0
20250219,173400,1955449360,4825,4825,4825,4825,0
20250219,173300,1955449360,4825,4825,4825,4825,0
20250219,173200,1955449360,4825,4825,4825,4825,0
20250219,173100,1955449360,4825,4825,4825,4825,0
20250219,173000,1955449360,4825,4825,4825,4825,0
20250219,172900,1955449360,4825,4825,4825,4825,0
20250219,172800,1955449360,4825,4825,4825,4825,0
20250219,172700,1955449360,4825,4825,4825,4825,0
20250219,172600,1955449360,4825,4825,4825,4825,0
20250219,172500,1955449360,4825,4825,4825,4825,0
20250219,172400,1955449360,4825,4825,4825,4825,0
20250219,172300,1955449360,4825,4825,4825,4825,0
20250219,172200,1955449360,4825,4825,4825,4825,0
20250219,172100,1955449360,4825,4825,4825,4825,0
20250219,172000,1955449360,4825,4825,4825,4825,0
20250219,171900,1955449360,4825,4825,4825,4825,0
20250219,171800,1955449360,4825,4825,4825,4825,0
20250219,171700,1955449360,4825,4825,4825,4825,0
20250219,171600,1955449360,4825,4825,4825,4825,0
20250219,171500,1955449360,4825,4825,4825,4825,0
20250219,171400,1955449360,4825,4825,4825,4825,0
20250219,171300,1955449360,4825,4825,4825,4825,0
20250219,171200,1955449360,4825,4825,4825,4825,0
20250219,171100,1955449360,4825,4825,4825,4825,2014
20250219,171000,1955449360,4825,4825,4825,4825,0
20250219,170900,1955449360,4825,4825,4825,4825,0
20250219,170800,1955449360,4825,4825,4825,4825,0
20250219,170700,1955449360,4825,4825,4825,4825,0
20250219,170600,1955449360,4825,4825,4825,4825,0
20250219,170500,1955449360,4825,4825,4825,4825,0
20250219,170400,1955449360,4825,4825,4825,4825,0
20250219,170300,1955449360,4825,4825,4825,4825,0
20250219,170200,1955449360,4825,4825,4825,4825,0
20250219,170100,1955449360,4825,4825,4825,4825,0
20250219,170000,1955449360,4825,4825,4825,4825,0
20250219,165900,1955449360,4825,4825,4825,4825,0
20250219,165800,1955449360,4825,4825,4825,4825,0
20250219,165700,1955449360,4825,4825,4825,4825,0
20250219,165600,1955449360,4825,4825,4825,4825,0
20250219,165500,1955449360,4825,4825,4825,4825,0
20250219,165400,1955449360,4825,4825,4825,4825,0
20250219,165300,1955449360,4825,4825,4825,4825,0
20250219,165200,1955449360,4825,4825,4825,4825,0
20250219,165100,1955449360,4825,4825,4825,4825,0
20250219,165000,1955449360,4825,4825,4825,4825,0
20250219,164900,1955449360,4825,4825,4825,4825,0
20250219,164800,1955449360,4825,4825,4825,4825,0
20250219,164700,1955449360,4825,4825,4825,4825,0
20250219,164600,1955449360,4825,4825,4825,4825,0
20250219,164500,1955449360,4825,4825,4825,4825,0
20250219,164400,1955449360,4825,4825,4825,4825,0
20250219,164300,1955449360,4825,4825,4825,4825,0
20250219,164200,1955449360,4825,4825,4825,4825,0
20250219,164100,1955449360,4825,4825,4825,4825,2014
20250219,164000,1955449360,4825,4825,4825,4825,0
20250219,163900,1955449360,4825,4825,4825,4825,0
20250219,163800,1955449360,4825,4825,4825,4825,0
20250219,163700,1955449360,4825,4825,4825,4825,0
20250219,163600,1955449360,4825,4825,4825,4825,0
20250219,163500,1955449360,4825,4825,4825,4825,0
20250219,163400,1955449360,4825,4825,4825,4825,0
20250219,163300,1955449360,4825,4825,4825,4825,0
20250219,163200,1955449360,4825,4825,4825,4825,0
20250219,163100,1955449360,4825,4825,4825,4825,0
20250219,163000,1955449360,4825,4825,4825,4825,0
20250219,162900,1955449360,4825,4825,4825,4825,0
20250219,162800,1955449360,4825,4825,4825,4825,0
20250219,162700,1955449360,4825,4825,4825,4825,0
20250219,162600,1955449360,4825,4825,4825,4825,0
20250219,162500,1955449360,4825,4825,4825,4825,0
20250219,162400,1955449360,4825,4825,4825,4825,0
20250219,162300,1955449360,4825,4825,4825,4825,0
20250219,162200,1955449360,4825,4825,4825,4825,0
20250219,162100,1955449360,4825,4825,4825,4825,0
20250219,162000,1955449360,4825,4825,4825,4825,0
20250219,161900,1955449360,4825,4825,4825,4825,0
20250219,161800,1955449360,4825,4825,4825,4825,0
20250219,161700,1955449360,4825,4825,4825,4825,0
20250219,161600,1955449360,4825,4825,4825,4825,0
20250219,161500,1955449360,4825,4825,4825,4825,0
20250219,161400,1955449360,4825,4825,4825,4825,0
20250219,161300,1955449360,4825,4825,4825,4825,0
20250219,161200,1955449360,4825,4825,4825,4825,0
20250219,161100,1955449360,4825,4825,4825,4825,2014
20250219,161000,1955449360,4825,4825,4825,4825,0
20250219,160900,1955449360,4825,4825,4825,4825,0
20250219,160800,1955449360,4825,4825,4825,4825,0
20250219,160700,1955449360,4825,4825,4825,4825,0
20250219,160600,1955449360,4825,4825,4825,4825,0
20250219,160500,1955449360,4825,4825,4825,4825,0
20250219,160400,1955449360,4825,4825,4825,4825,0
20250219,160300,1955449360,4825,4825,4825,4825,0
20250219,160200,1955449360,4825,4825,4825,4825,0
20250219,160100,1955449360,4825,4825,4825,4825,0
20250219,160000,1955449360,4825,4825,4825,4825,0
20250219,155900,1955449360,4825,4825,4825,4825,0
20250219,155800,1955449360,4825,4825,4825,4825,0
20250219,155700,1955449360,4825,4825,4825,4825,0
20250219,155600,1955449360,4825,4825,4825,4825,0
20250219,155500,1955449360,4825,4825,4825,4825,0
20250219,155400,1955449360,4825,4825,4825,4825,0
20250219,155300,1955449360,4825,4825,4825,4825,0
20250219,155200,1955449360,4825,4825,4825,4825,0
20250219,155100,1955449360,4825,4825,4825,4825,0
20250219,155000,1955449360,4825,4825,4825,4825,0
20250219,154900,1955449360,4825,4825,4825,4825,0
20250219,154800,1955449360,4825,4825,4825,4825,0
20250219,154700,1955449360,4825,4825,4825,4825,0
20250219,154600,1955449360,4825,4825,4825,4825,0
20250219,154500,1955449360,4825,4825,4825,4825,0
20250219,154400,1955449360,4825,4825,4825,4825,0
20250219,154300,1955449360,4825,4825,4825,4825,0
20250219,154200,1955449360,4825,4825,4825,4825,0
20250219,154100,1955449360,4825,4825,4825,4825,2014
20250219,154000,1955449360,4825,4825,4825,4825,0
20250219,153900,1955449360,4825,4825,4825,4825,0
20250219,153800,1955449360,4825,4825,4825,4825,0
20250219,153700,1955449360,4825,4825,4825,4825,0
20250219,153600,1955449360,4825,4825,4825,4825,0
20250219,153500,1955449360,4825,4825,4825,4825,0
20250219,153400,1955449360,4825,4825,4825,4825,0
20250219,153300,1955449360,4825,4825,4825,4825,0
20250219,153200,1955449360,4825,4825,4825,4825,0
20250219,153100,1955449360,4825,4825,4825,4825,0
20250219,153000,1955449360,4825,4825,4825,4825,2014
20250219,152900,1945731810,4805,4805,4805,4805,0
20250219,152800,1945731810,4805,4805,4805,4805,0
20250219,152700,1945731810,4805,4805,4805,4805,0
20250219,152600,1945731810,4805,4805,4805,4805,0
20250219,152500,1945731810,4805,4805,4805,4805,0
20250219,152400,1945731810,4805,4805,4805,4805,0
20250219,152300,1945731810,4805,4805,4805,4805,0
20250219,152200,1945731810,4805,4805,4805,4805,0
20250219,152100,1945731810,4805,4805,4805,4805,0
20250219,152000,1945731810,4805,4805,4805,4805,0
20250219,151900,1945731810,4805,4830,4830,4805,5061
20250219,151800,1921350245,4830,4830,4835,4830,1732
20250219,151700,1912983035,4830,4835,4835,4830,334
20250219,151600,1911369490,4835,4835,4840,4835,801
20250219,151500,1907495255,4835,4845,4845,4830,3965
20250219,151400,1888307480,4845,4840,4845,4840,514
20250219,151300,1885817420,4845,4840,4845,4840,1567
20250219,151200,1878231980,4845,4840,4845,4835,1312
20250219,151100,1871881940,4835,4830,4835,4830,836
20250219,151000,1867840585,4830,4825,4830,4825,2075
20250219,150900,1857828285,4825,4830,4830,4825,461
20250219,150800,1855601660,4830,4835,4835,4830,942
20250219,150700,1851049490,4835,4840,4840,4835,1636
20250219,150600,1843136050,4835,4840,4845,4835,1675
20250219,150500,1835027910,4840,4835,4840,4835,1121
20250219,150400,1829602285,4835,4840,4840,4835,728
20250219,150300,1826079605,4840,4845,4845,4840,1111
20250219,150200,1820701210,4845,4845,4845,4845,958
20250219,150100,1816059700,4845,4845,4850,4840,1059
20250219,150000,1810929930,4845,4845,4850,4835,1617
20250219,145900,1803097965,4850,4840,4850,4835,1726
20250219,145800,1794741530,4835,4825,4835,4825,1123
20250219,145700,1789315420,4830,4820,4830,4820,1471
20250219,145600,1782215340,4820,4820,4820,4815,1248
20250219,145500,1776199990,4820,4820,4825,4820,1811
20250219,145400,1767467100,4820,4825,4825,4820,1010
20250219,145300,1762593970,4825,4820,4825,4820,1018
20250219,145200,1757682660,4820,4825,4825,4820,2252
20250219,145100,1746816810,4825,4815,4825,4815,4579
20250219,145000,1724737350,4815,4815,4815,4810,276
20250219,144900,1723408435,4815,4810,4815,4805,203
20250219,144800,1722432005,4810,4820,4820,4810,5874
20250219,144700,1694157675,4815,4820,4820,4815,427
20250219,144600,1692099585,4820,4815,4820,4815,141
20250219,144500,1691420030,4820,4820,4820,4820,248
20250219,144400,1690224670,4820,4825,4825,4820,53
20250219,144300,1689969205,4820,4815,4820,4815,1399
20250219,144200,1683226275,4815,4815,4815,4815,8
20250219,144100,1683187755,4815,4810,4815,4810,4532
20250219,144000,1661376405,4810,4810,4815,4810,1769
20250219,143900,1652867360,4810,4810,4810,4810,428
20250219,143800,1650808680,4810,4810,4810,4810,10
20250219,143700,1650760580,4805,4815,4815,4805,1100
20250219,143600,1645472430,4820,4820,4820,4820,2000
20250219,143500,1635832430,4825,4825,4825,4825,846
20250219,143400,1631750480,4825,4825,4825,4825,1
20250219,143300,1631745655,4820,4820,4820,4820,34
20250219,143200,1631581775,4825,4840,4840,4825,1606
20250219,143100,1623819820,4845,4830,4845,4825,2505
20250219,143000,1611712225,4830,4820,4830,4805,3086
20250219,142900,1596849790,4830,4830,4830,4830,1414
20250219,142800,1590020170,4830,4830,4830,4830,98
20250219,142700,1589546830,4825,4825,4830,4825,263
20250219,142600,1588277845,4830,4825,4830,4825,149
20250219,142500,1587558230,4830,4825,4835,4800,2905
20250219,142400,1573576295,4835,4825,4835,4825,253
20250219,142300,1572354820,4825,4835,4850,4820,2154
20250219,142200,1561951250,4855,4850,4855,4830,1528
20250219,142100,1554545905,4860,4825,4865,4825,7425
20250219,142000,1518566630,4825,4800,4840,4795,16517
20250219,141900,1439046140,4800,4795,4800,4795,3919
20250219,141800,1420237230,4795,4795,4795,4795,771
20250219,141700,1416540285,4795,4795,4795,4790,501
20250219,141600,1414138010,4795,4795,4795,4795,75
20250219,141500,1413778385,4795,4795,4795,4795,95
20250219,141400,1413322860,4795,4795,4795,4795,143
20250219,141300,1412637175,4795,4795,4795,4795,187
20250219,141200,1411740510,4795,4785,4795,4785,1064
20250219,141100,1406642420,4790,4790,4790,4790,158
20250219,141000,1405885600,4790,4790,4795,4790,332
20250219,140900,1404294935,4795,4800,4800,4795,540
20250219,140800,1401705590,4800,4790,4800,4790,6252
20250219,140700,1371714935,4790,4780,4790,4780,1103
20250219,140600,1366435815,4780,4785,4785,4780,166
20250219,140500,1365641860,4785,4785,4785,4785,193
20250219,140400,1364718355,4785,4785,4785,4785,118
20250219,140300,1364153725,4785,4780,4785,4780,1902
20250219,140200,1355061685,4780,4785,4785,4780,680
20250219,140100,1351810420,4785,4780,4785,4780,635
20250219,140000,1348772880,4775,4770,4775,4770,157
20250219,135900,1348023230,4770,4770,4770,4750,2238
20250219,135800,1337357865,4770,4755,4770,4750,10667
20250219,135700,1286617250,4755,4760,4760,4755,242
20250219,135600,1285466290,4760,4770,4770,4760,1083
20250219,135500,1280301810,4775,4775,4775,4770,334
20250219,135400,1278707235,4770,4755,4770,4755,6029
20250219,135300,1249987870,4760,4755,4760,4750,4158
20250219,135200,1230198615,4755,4755,4760,4755,275
20250219,135100,1228889990,4750,4755,4760,4745,2932
20250219,135000,1214961660,4750,4750,4755,4750,343
20250219,134900,1213331970,4745,4745,4745,4740,1583
20250219,134800,1205827755,4745,4745,4755,4745,2095
20250219,134700,1195886390,4745,4750,4750,4745,346
20250219,134600,1194243905,4760,4760,4760,4750,252
20250219,134500,1193044635,4760,4755,4760,4755,143
20250219,134400,1192364555,4755,4755,4755,4755,143
20250219,134300,1191684590,4755,4755,4755,4755,75
20250219,134200,1191327965,4755,4755,4755,4755,1
20250219,134100,1191323210,4745,4750,4750,4745,328
20250219,134000,1189765880,4740,4740,4740,4740,0
20250219,133900,1189765880,4740,4750,4750,4740,307
20250219,133800,1188309500,4750,4750,4750,4750,143
20250219,133700,1187630250,4750,4745,4750,4745,76
20250219,133600,1187269255,4745,4745,4750,4745,137
20250219,133500,1186619075,4745,4750,4750,4745,2226
20250219,133400,1176045625,4755,4750,4760,4750,1707
20250219,133300,1167930350,4745,4745,4750,4745,92
20250219,133200,1167493445,4745,4750,4750,4745,559
20250219,133100,1164840275,4750,4750,4750,4750,75
20250219,133000,1164484025,4745,4760,4760,4745,958
20250219,132900,1159932575,4760,4760,4760,4760,193
20250219,132800,1159013895,4755,4755,4760,4755,579
20250219,132700,1156258250,4750,4740,4750,4740,706
20250219,132600,1152905430,4735,4740,4740,4735,163
20250219,132500,1152132860,4735,4735,4735,4730,226
20250219,132400,1151063325,4735,4735,4735,4735,9
20250219,132300,1151020710,4740,4740,4740,4740,51
20250219,132200,1150778970,4725,4725,4725,4725,300
20250219,132100,1149361470,4760,4740,4760,4725,2339
20250219,132000,1138289805,4745,4765,4765,4745,1135
20250219,131900,1132904030,4775,4745,4775,4745,376
20250219,131800,1131119880,4775,4775,4775,4775,0
20250219,131700,1131119880,4775,4775,4775,4775,0
20250219,131600,1131119880,4775,4750,4775,4745,671
20250219,131500,1127926435,4780,4780,4780,4780,0
20250219,131400,1127926435,4780,4780,4780,4780,0
20250219,131300,1127926435,4780,4780,4780,4780,1
20250219,131200,1127921655,4775,4770,4775,4760,1757
20250219,131100,1119539080,4775,4775,4775,4775,11
20250219,131000,1119486555,4775,4775,4775,4775,0
20250219,130900,1119486555,4775,4775,4775,4775,0
20250219,130800,1119486555,4775,4800,4800,4775,9157
20250219,130700,1075672285,4800,4805,4805,4790,178
20250219,130600,1074817350,4805,4785,4805,4785,14368
20250219,130500,1005914420,4785,4790,4790,4780,31
20250219,130400,1005766065,4785,4780,4785,4780,2875
20250219,130300,992023310,4780,4785,4790,4780,579
20250219,130200,989253790,4790,4790,4790,4785,615
20250219,130100,986310990,4790,4785,4790,4785,136
20250219,130000,985660220,4785,4785,4785,4780,255
20250219,125900,984440055,4790,4785,4790,4785,940
20250219,125800,979937545,4790,4785,4790,4785,102
20250219,125700,979449465,4785,4790,4790,4785,100
20250219,125600,978970930,4790,4785,4790,4785,1521
20250219,125500,971690150,4795,4790,4795,4790,2518
20250219,125400,959628905,4790,4785,4790,4785,573
20250219,125300,956884285,4785,4790,4790,4785,893
20250219,125200,952607390,4790,4790,4790,4785,1234
20250219,125100,946696730,4785,4770,4785,4770,463
20250219,125000,944481410,4765,4780,4780,4765,1288
20250219,124900,938332345,4780,4780,4780,4780,0
20250219,124800,938332345,4780,4780,4780,4770,571
20250219,124700,935603045,4785,4780,4785,4770,2344
20250219,124600,924391125,4785,4780,4785,4780,464
20250219,124500,922173190,4780,4780,4780,4770,636
20250219,124400,919133790,4775,4775,4780,4775,615
20250219,124300,916194370,4770,4780,4780,4770,244
20250219,124200,915028400,4780,4780,4780,4780,1397
20250219,124100,908350740,4780,4775,4780,4770,2596
20250219,124000,895944960,4775,4775,4775,4775,210
20250219,123900,894942210,4775,4770,4775,4770,579
20250219,123800,892177585,4775,4775,4775,4775,237
20250219,123700,891045910,4775,4770,4775,4770,1055
20250219,123600,886008720,4765,4755,4765,4755,1498
20250219,123500,878877745,4760,4760,4760,4760,2
20250219,123400,878868225,4760,4760,4760,4760,559
20250219,123300,876207385,4755,4740,4755,4730,570
20250219,123200,873497265,4760,4750,4760,4750,5676
20250219,123100,846483470,4750,4750,4750,4750,210
20250219,123000,845485970,4740,4750,4750,4740,660
20250219,122900,842351970,4750,4750,4750,4750,210
20250219,122800,841354470,4750,4750,4750,4750,575
20250219,122700,838623220,4760,4740,4760,4740,887
20250219,122600,834407660,4770,4770,4770,4770,0
20250219,122500,834407660,4770,4770,4770,4770,1220
20250219,122400,828588260,4770,4760,4770,4760,5200
20250219,122300,803789540,4765,4760,4765,4760,147
20250219,122200,803089710,4760,4780,4780,4760,1295
20250219,122100,796908860,4780,4775,4780,4775,884
20250219,122000,792687210,4775,4775,4775,4770,830
20250219,121900,788726460,4770,4765,4775,4765,1419
20250219,121800,781958440,4765,4765,4765,4765,0
20250219,121700,781958440,4765,4765,4765,4755,2088
20250219,121600,772009800,4760,4740,4760,4740,10369
20250219,121500,722760555,4740,4740,4740,4740,0
20250219,121400,722760555,4740,4725,4740,4725,6719
20250219,121300,690977685,4725,4725,4725,4725,560
20250219,121200,688331685,4720,4710,4720,4710,6340
20250219,121100,658419950,4710,4700,4710,4675,3053
20250219,121000,644067510,4700,4700,4700,4700,559
20250219,120900,641440210,4695,4695,4695,4695,0
20250219,120800,641440210,4695,4680,4695,4680,630
20250219,120700,638483410,4690,4690,4690,4690,613
20250219,120600,635608440,4685,4685,4685,4685,0
20250219,120500,635608440,4685,4685,4685,4685,506
20250219,120400,633237830,4685,4685,4685,4680,712
20250219,120300,629902855,4685,4680,4685,4680,89
20250219,120200,629486280,4680,4680,4680,4680,0
20250219,120100,629486280,4680,4680,4680,4680,21
20250219,120000,629388000,4680,4680,4680,4680,50
20250219,115900,629154000,4680,4695,4695,4680,170
20250219,115800,628358385,4680,4680,4680,4680,580
20250219,115700,625643985,4680,4690,4690,4680,1800
20250219,115600,617216365,4700,4700,4700,4700,1
20250219,115500,617211665,4690,4690,4690,4690,900
20250219,115400,612990665,4695,4695,4695,4695,158
20250219,115300,612248855,4695,4695,4695,4695,2
20250219,115200,612239465,4695,4695,4695,4695,1
20250219,115100,612234770,4700,4700,4700,4700,0
20250219,115000,612234770,4700,4700,4700,4700,1063
20250219,114900,607238670,4700,4700,4700,4700,2015
20250219,114800,597768170,4700,4690,4700,4690,150
20250219,114700,597063670,4700,4700,4700,4700,1
20250219,114600,597058970,4715,4715,4715,4715,0
20250219,114500,597058970,4715,4715,4715,4715,0
20250219,114400,597058970,4715,4715,4715,4715,0
20250219,114300,597058970,4715,4715,4715,4715,0
20250219,114200,597058970,4715,4695,4715,4695,220
20250219,114100,596023900,4695,4690,4695,4690,2
20250219,114000,596014515,4685,4685,4685,4685,0
20250219,113900,596014515,4685,4685,4685,4685,0
20250219,113800,596014515,4685,4685,4685,4685,0
20250219,113700,596014515,4685,4690,4690,4685,1800
20250219,113600,587580010,4690,4690,4690,4690,0
20250219,113500,587580010,4690,4685,4690,4685,184
20250219,113400,586717075,4690,4690,4690,4690,0
20250219,113300,586717075,4690,4690,4690,4690,87
20250219,113200,586309045,4690,4690,4690,4690,0
20250219,113100,586309045,4690,4705,4705,4690,2325
20250219,113000,575390580,4705,4705,4705,4705,0
20250219,112900,575390580,4705,4705,4705,4705,7
20250219,112800,575357645,4705,4705,4705,4705,656
20250219,112700,572271165,4705,4705,4705,4705,47
20250219,112600,572050030,4720,4710,4720,4710,160
20250219,112500,571295635,4715,4715,4715,4715,0
20250219,112400,571295635,4715,4715,4715,4705,237
20250219,112300,570178350,4715,4715,4715,4715,500
20250219,112200,567820850,4720,4715,4720,4715,2090
20250219,112100,557962710,4715,4715,4715,4715,222
20250219,112000,556915980,4715,4715,4715,4715,1000
20250219,111900,552200980,4695,4695,4695,4695,100
20250219,111800,551731480,4695,4705,4715,4695,1530
20250219,111700,544532475,4695,4695,4695,4695,700
20250219,111600,541245975,4715,4715,4715,4715,0
20250219,111500,541245975,4715,4715,4715,4715,0
20250219,111400,541245975,4715,4715,4715,4715,0
20250219,111300,541245975,4715,4715,4715,4715,0
20250219,111200,541245975,4715,4715,4715,4715,0
20250219,111100,541245975,4715,4715,4715,4715,0
20250219,111000,541245975,4715,4715,4715,4715,213
20250219,110900,540241680,4715,4715,4715,4715,0
20250219,110800,540241680,4715,4715,4715,4715,1
20250219,110700,540236965,4685,4700,4715,4685,208
20250219,110600,539256955,4690,4690,4690,4690,540
20250219,110500,536724355,4690,4700,4710,4690,7425
20250219,110400,501865120,4710,4700,4710,4700,900
20250219,110300,497631120,4700,4705,4705,4700,257
20250219,110200,496423170,4700,4700,4700,4700,0
20250219,110100,496423170,4700,4715,4715,4700,1285
20250219,110000,490373395,4715,4715,4715,4715,14
20250219,105900,490307385,4700,4700,4700,4700,36
20250219,105800,490138185,4700,4700,4700,4700,529
20250219,105700,487651885,4700,4700,4700,4700,500
20250219,105600,485301885,4715,4715,4715,4715,0
20250219,105500,485301885,4715,4715,4715,4715,0
20250219,105400,485301885,4715,4710,4715,4710,16
20250219,105300,485226520,4700,4700,4700,4700,63
20250219,105200,484930420,4700,4700,4700,4700,0
20250219,105100,484930420,4700,4700,4700,4700,22
20250219,105000,484827020,4700,4705,4705,4700,200
20250219,104900,483886705,4705,4705,4705,4705,500
20250219,104800,481534205,4720,4715,4720,4715,1000
20250219,104700,476814240,4720,4720,4720,4720,0
20250219,104600,476814240,4720,4700,4720,4700,1037
20250219,104500,471933010,4705,4705,4705,4705,120
20250219,104400,471368410,4705,4705,4705,4705,0
20250219,104300,471368410,4705,4705,4705,4690,710
20250219,104200,468031695,4700,4700,4700,4700,51
20250219,104100,467791995,4705,4700,4705,4700,6
20250219,104000,467763790,4695,4695,4695,4695,0
20250219,103900,467763790,4695,4695,4695,4695,9
20250219,103800,467721535,4705,4705,4705,4705,0
20250219,103700,467721535,4705,4705,4705,4705,2009
20250219,103600,458269190,4705,4705,4710,4705,3167
20250219,103500,443367855,4705,4705,4705,4705,0
20250219,103400,443367855,4705,4700,4705,4690,1243
20250219,103300,437534110,4715,4715,4715,4715,5
20250219,103200,437510535,4700,4710,4710,4700,1294
20250219,103100,431424195,4710,4710,4710,4710,0
20250219,103000,431424195,4710,4710,4710,4710,30
20250219,102900,431282895,4725,4725,4725,4725,33
20250219,102800,431126970,4725,4720,4725,4720,100
20250219,102700,430654505,4725,4725,4725,4725,0
20250219,102600,430654505,4725,4725,4725,4725,1
20250219,102500,430649780,4720,4720,4725,4720,151
20250219,102400,429937055,4720,4720,4720,4720,10
20250219,102300,429889855,4705,4705,4705,4705,0
20250219,102200,429889855,4705,4730,4730,4705,170
20250219,102100,429089605,4730,4730,4730,4730,210
20250219,102000,428096305,4730,4715,4730,4715,825
20250219,101900,424197710,4730,4730,4730,4730,0
20250219,101800,424197710,4730,4730,4730,4730,0
20250219,101700,424197710,4730,4730,4730,4730,1165
20250219,101600,418687260,4730,4720,4730,4715,9840
20250219,101500,372214920,4720,4710,4720,4705,4097
20250219,101400,352901445,4710,4695,4710,4695,5000
20250219,101300,329355400,4695,4695,4695,4695,0
20250219,101200,329355400,4695,4695,4695,4695,3
20250219,101100,329341315,4700,4700,4700,4700,22
20250219,101000,329237915,4700,4705,4710,4700,1308
20250219,100900,323086270,4715,4710,4715,4710,142
20250219,100800,322417290,4710,4695,4710,4695,7857
20250219,100700,285482020,4695,4695,4695,4695,570
20250219,100600,282805870,4670,4675,4675,4670,1400
20250219,100500,276267865,4690,4690,4690,4690,5
20250219,100400,276244415,4690,4690,4690,4690,1097
20250219,100300,271099485,4700,4695,4700,4665,4026
20250219,100200,252296480,4700,4690,4700,4690,1126
20250219,100100,247008305,4690,4685,4690,4675,2653
20250219,100000,234584655,4685,4685,4685,4685,0
20250219,095900,234584655,4685,4685,4685,4685,15
20250219,095800,234514380,4665,4665,4665,4665,0
20250219,095700,234514380,4665,4670,4670,4665,354
20250219,095600,232861770,4695,4690,4695,4690,1066
20250219,095500,227856925,4695,4695,4695,4695,0
20250219,095400,227856925,4695,4690,4695,4660,1050
20250219,095300,222932940,4690,4680,4690,4680,200
20250219,095200,221996015,4660,4670,4670,4660,1962
20250219,095100,212843475,4670,4670,4670,4670,536
20250219,095000,210340355,4670,4670,4670,4670,1000
20250219,094900,205670355,4670,4670,4670,4670,1538
20250219,094800,198487895,4685,4685,4685,4685,50
20250219,094700,198253645,4685,4670,4685,4670,1022
20250219,094600,193480890,4690,4675,4690,4675,1320
20250219,094500,187302190,4700,4690,4700,4690,3119
20250219,094400,172672830,4690,4665,4690,4665,528
20250219,094300,170199085,4690,4690,4690,4690,0
20250219,094200,170199085,4690,4680,4690,4680,6505
20250219,094100,139723885,4685,4685,4685,4685,3
20250219,094000,139709830,4685,4685,4685,4685,0
20250219,093900,139709830,4685,4670,4685,4660,1229
20250219,093800,133980660,4685,4685,4685,4670,511
20250219,093700,131594125,4675,4675,4690,4670,220
20250219,093600,130566020,4690,4675,4690,4675,27
20250219,093500,130439780,4690,4685,4690,4685,16
20250219,093400,130364815,4685,4690,4690,4685,721
20250219,093300,126985680,4695,4695,4695,4695,0
20250219,093200,126985680,4695,4690,4695,4690,200
20250219,093100,126046730,4695,4695,4695,4695,0
20250219,093000,126046730,4695,4680,4695,4680,782
20250219,092900,122380645,4680,4660,4680,4660,61
20250219,092800,122096365,4680,4660,4680,4660,201
20250219,092700,121159685,4680,4680,4680,4680,1
20250219,092600,121155005,4660,4660,4660,4660,243
20250219,092500,120022625,4660,4660,4660,4660,90
20250219,092400,119603225,4660,4665,4665,4660,900
20250219,092300,115404765,4685,4685,4685,4685,0
20250219,092200,115404765,4685,4685,4685,4685,1
20250219,092100,115400080,4665,4690,4690,4665,177
20250219,092000,114574330,4665,4665,4665,4665,9
20250219,091900,114532345,4690,4665,4690,4665,321
20250219,091800,113034855,4690,4690,4690,4690,1
20250219,091700,113030165,4665,4665,4665,4665,333
20250219,091600,111476720,4665,4645,4665,4640,1499
20250219,091500,104509710,4645,4640,4645,4640,30
20250219,091400,104370460,4640,4650,4650,4640,2032
20250219,091300,94921835,4655,4660,4660,4645,660
20250219,091200,91854230,4660,4660,4660,4660,111
20250219,091100,91336970,4660,4660,4660,4660,5
20250219,091000,91313670,4665,4685,4695,4665,1712
20250219,090900,83303370,4700,4705,4705,4685,76
20250219,090800,82947125,4685,4685,4685,4685,0
20250219,090700,82947125,4685,4705,4705,4685,2765
20250219,090600,69945440,4710,4715,4715,4690,2901
20250219,090500,56319700,4710,4680,4710,4680,3314
20250219,090400,40731765,4675,4655,4680,4655,1293
20250219,090300,34694890,4655,4655,4655,4630,22
20250219,090200,34592980,4630,4660,4660,4630,5056
20250219,090100,11182645,4630,4640,4660,4630,994
20250219,090000,6580245,4640,4665,4665,4640,1417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 1955449360 4825 4825 4825 4825 2014
3 20250219 184000 1955449360 4825 4825 4825 4825 0
4 20250219 183900 1955449360 4825 4825 4825 4825 0
5 20250219 183800 1955449360 4825 4825 4825 4825 0
6 20250219 183700 1955449360 4825 4825 4825 4825 0
7 20250219 183600 1955449360 4825 4825 4825 4825 0
8 20250219 183500 1955449360 4825 4825 4825 4825 0
9 20250219 183400 1955449360 4825 4825 4825 4825 0
10 20250219 183300 1955449360 4825 4825 4825 4825 0
11 20250219 183200 1955449360 4825 4825 4825 4825 0
12 20250219 183100 1955449360 4825 4825 4825 4825 0
13 20250219 183000 1955449360 4825 4825 4825 4825 0
14 20250219 182900 1955449360 4825 4825 4825 4825 0
15 20250219 182800 1955449360 4825 4825 4825 4825 0
16 20250219 182700 1955449360 4825 4825 4825 4825 0
17 20250219 182600 1955449360 4825 4825 4825 4825 0
18 20250219 182500 1955449360 4825 4825 4825 4825 0
19 20250219 182400 1955449360 4825 4825 4825 4825 0
20 20250219 182300 1955449360 4825 4825 4825 4825 0
21 20250219 182200 1955449360 4825 4825 4825 4825 0
22 20250219 182100 1955449360 4825 4825 4825 4825 0
23 20250219 182000 1955449360 4825 4825 4825 4825 0
24 20250219 181900 1955449360 4825 4825 4825 4825 0
25 20250219 181800 1955449360 4825 4825 4825 4825 0
26 20250219 181700 1955449360 4825 4825 4825 4825 0
27 20250219 181600 1955449360 4825 4825 4825 4825 0
28 20250219 181500 1955449360 4825 4825 4825 4825 0
29 20250219 181400 1955449360 4825 4825 4825 4825 0
30 20250219 181300 1955449360 4825 4825 4825 4825 0
31 20250219 181200 1955449360 4825 4825 4825 4825 0
32 20250219 181100 1955449360 4825 4825 4825 4825 2014
33 20250219 181000 1955449360 4825 4825 4825 4825 0
34 20250219 180900 1955449360 4825 4825 4825 4825 0
35 20250219 180800 1955449360 4825 4825 4825 4825 0
36 20250219 180700 1955449360 4825 4825 4825 4825 0
37 20250219 180600 1955449360 4825 4825 4825 4825 0
38 20250219 180500 1955449360 4825 4825 4825 4825 0
39 20250219 180400 1955449360 4825 4825 4825 4825 0
40 20250219 180300 1955449360 4825 4825 4825 4825 0
41 20250219 180200 1955449360 4825 4825 4825 4825 0
42 20250219 180100 1955449360 4825 4825 4825 4825 0
43 20250219 180000 1955449360 4825 4825 4825 4825 0
44 20250219 175900 1955449360 4825 4825 4825 4825 0
45 20250219 175800 1955449360 4825 4825 4825 4825 0
46 20250219 175700 1955449360 4825 4825 4825 4825 0
47 20250219 175600 1955449360 4825 4825 4825 4825 0
48 20250219 175500 1955449360 4825 4825 4825 4825 0
49 20250219 175400 1955449360 4825 4825 4825 4825 0
50 20250219 175300 1955449360 4825 4825 4825 4825 0
51 20250219 175200 1955449360 4825 4825 4825 4825 0
52 20250219 175100 1955449360 4825 4825 4825 4825 0
53 20250219 175000 1955449360 4825 4825 4825 4825 0
54 20250219 174900 1955449360 4825 4825 4825 4825 0
55 20250219 174800 1955449360 4825 4825 4825 4825 0
56 20250219 174700 1955449360 4825 4825 4825 4825 0
57 20250219 174600 1955449360 4825 4825 4825 4825 0
58 20250219 174500 1955449360 4825 4825 4825 4825 0
59 20250219 174400 1955449360 4825 4825 4825 4825 0
60 20250219 174300 1955449360 4825 4825 4825 4825 0
61 20250219 174200 1955449360 4825 4825 4825 4825 0
62 20250219 174100 1955449360 4825 4825 4825 4825 2014
63 20250219 174000 1955449360 4825 4825 4825 4825 0
64 20250219 173900 1955449360 4825 4825 4825 4825 0
65 20250219 173800 1955449360 4825 4825 4825 4825 0
66 20250219 173700 1955449360 4825 4825 4825 4825 0
67 20250219 173600 1955449360 4825 4825 4825 4825 0
68 20250219 173500 1955449360 4825 4825 4825 4825 0
69 20250219 173400 1955449360 4825 4825 4825 4825 0
70 20250219 173300 1955449360 4825 4825 4825 4825 0
71 20250219 173200 1955449360 4825 4825 4825 4825 0
72 20250219 173100 1955449360 4825 4825 4825 4825 0
73 20250219 173000 1955449360 4825 4825 4825 4825 0
74 20250219 172900 1955449360 4825 4825 4825 4825 0
75 20250219 172800 1955449360 4825 4825 4825 4825 0
76 20250219 172700 1955449360 4825 4825 4825 4825 0
77 20250219 172600 1955449360 4825 4825 4825 4825 0
78 20250219 172500 1955449360 4825 4825 4825 4825 0
79 20250219 172400 1955449360 4825 4825 4825 4825 0
80 20250219 172300 1955449360 4825 4825 4825 4825 0
81 20250219 172200 1955449360 4825 4825 4825 4825 0
82 20250219 172100 1955449360 4825 4825 4825 4825 0
83 20250219 172000 1955449360 4825 4825 4825 4825 0
84 20250219 171900 1955449360 4825 4825 4825 4825 0
85 20250219 171800 1955449360 4825 4825 4825 4825 0
86 20250219 171700 1955449360 4825 4825 4825 4825 0
87 20250219 171600 1955449360 4825 4825 4825 4825 0
88 20250219 171500 1955449360 4825 4825 4825 4825 0
89 20250219 171400 1955449360 4825 4825 4825 4825 0
90 20250219 171300 1955449360 4825 4825 4825 4825 0
91 20250219 171200 1955449360 4825 4825 4825 4825 0
92 20250219 171100 1955449360 4825 4825 4825 4825 2014
93 20250219 171000 1955449360 4825 4825 4825 4825 0
94 20250219 170900 1955449360 4825 4825 4825 4825 0
95 20250219 170800 1955449360 4825 4825 4825 4825 0
96 20250219 170700 1955449360 4825 4825 4825 4825 0
97 20250219 170600 1955449360 4825 4825 4825 4825 0
98 20250219 170500 1955449360 4825 4825 4825 4825 0
99 20250219 170400 1955449360 4825 4825 4825 4825 0
100 20250219 170300 1955449360 4825 4825 4825 4825 0
101 20250219 170200 1955449360 4825 4825 4825 4825 0
102 20250219 170100 1955449360 4825 4825 4825 4825 0
103 20250219 170000 1955449360 4825 4825 4825 4825 0
104 20250219 165900 1955449360 4825 4825 4825 4825 0
105 20250219 165800 1955449360 4825 4825 4825 4825 0
106 20250219 165700 1955449360 4825 4825 4825 4825 0
107 20250219 165600 1955449360 4825 4825 4825 4825 0
108 20250219 165500 1955449360 4825 4825 4825 4825 0
109 20250219 165400 1955449360 4825 4825 4825 4825 0
110 20250219 165300 1955449360 4825 4825 4825 4825 0
111 20250219 165200 1955449360 4825 4825 4825 4825 0
112 20250219 165100 1955449360 4825 4825 4825 4825 0
113 20250219 165000 1955449360 4825 4825 4825 4825 0
114 20250219 164900 1955449360 4825 4825 4825 4825 0
115 20250219 164800 1955449360 4825 4825 4825 4825 0
116 20250219 164700 1955449360 4825 4825 4825 4825 0
117 20250219 164600 1955449360 4825 4825 4825 4825 0
118 20250219 164500 1955449360 4825 4825 4825 4825 0
119 20250219 164400 1955449360 4825 4825 4825 4825 0
120 20250219 164300 1955449360 4825 4825 4825 4825 0
121 20250219 164200 1955449360 4825 4825 4825 4825 0
122 20250219 164100 1955449360 4825 4825 4825 4825 2014
123 20250219 164000 1955449360 4825 4825 4825 4825 0
124 20250219 163900 1955449360 4825 4825 4825 4825 0
125 20250219 163800 1955449360 4825 4825 4825 4825 0
126 20250219 163700 1955449360 4825 4825 4825 4825 0
127 20250219 163600 1955449360 4825 4825 4825 4825 0
128 20250219 163500 1955449360 4825 4825 4825 4825 0
129 20250219 163400 1955449360 4825 4825 4825 4825 0
130 20250219 163300 1955449360 4825 4825 4825 4825 0
131 20250219 163200 1955449360 4825 4825 4825 4825 0
132 20250219 163100 1955449360 4825 4825 4825 4825 0
133 20250219 163000 1955449360 4825 4825 4825 4825 0
134 20250219 162900 1955449360 4825 4825 4825 4825 0
135 20250219 162800 1955449360 4825 4825 4825 4825 0
136 20250219 162700 1955449360 4825 4825 4825 4825 0
137 20250219 162600 1955449360 4825 4825 4825 4825 0
138 20250219 162500 1955449360 4825 4825 4825 4825 0
139 20250219 162400 1955449360 4825 4825 4825 4825 0
140 20250219 162300 1955449360 4825 4825 4825 4825 0
141 20250219 162200 1955449360 4825 4825 4825 4825 0
142 20250219 162100 1955449360 4825 4825 4825 4825 0
143 20250219 162000 1955449360 4825 4825 4825 4825 0
144 20250219 161900 1955449360 4825 4825 4825 4825 0
145 20250219 161800 1955449360 4825 4825 4825 4825 0
146 20250219 161700 1955449360 4825 4825 4825 4825 0
147 20250219 161600 1955449360 4825 4825 4825 4825 0
148 20250219 161500 1955449360 4825 4825 4825 4825 0
149 20250219 161400 1955449360 4825 4825 4825 4825 0
150 20250219 161300 1955449360 4825 4825 4825 4825 0
151 20250219 161200 1955449360 4825 4825 4825 4825 0
152 20250219 161100 1955449360 4825 4825 4825 4825 2014
153 20250219 161000 1955449360 4825 4825 4825 4825 0
154 20250219 160900 1955449360 4825 4825 4825 4825 0
155 20250219 160800 1955449360 4825 4825 4825 4825 0
156 20250219 160700 1955449360 4825 4825 4825 4825 0
157 20250219 160600 1955449360 4825 4825 4825 4825 0
158 20250219 160500 1955449360 4825 4825 4825 4825 0
159 20250219 160400 1955449360 4825 4825 4825 4825 0
160 20250219 160300 1955449360 4825 4825 4825 4825 0
161 20250219 160200 1955449360 4825 4825 4825 4825 0
162 20250219 160100 1955449360 4825 4825 4825 4825 0
163 20250219 160000 1955449360 4825 4825 4825 4825 0
164 20250219 155900 1955449360 4825 4825 4825 4825 0
165 20250219 155800 1955449360 4825 4825 4825 4825 0
166 20250219 155700 1955449360 4825 4825 4825 4825 0
167 20250219 155600 1955449360 4825 4825 4825 4825 0
168 20250219 155500 1955449360 4825 4825 4825 4825 0
169 20250219 155400 1955449360 4825 4825 4825 4825 0
170 20250219 155300 1955449360 4825 4825 4825 4825 0
171 20250219 155200 1955449360 4825 4825 4825 4825 0
172 20250219 155100 1955449360 4825 4825 4825 4825 0
173 20250219 155000 1955449360 4825 4825 4825 4825 0
174 20250219 154900 1955449360 4825 4825 4825 4825 0
175 20250219 154800 1955449360 4825 4825 4825 4825 0
176 20250219 154700 1955449360 4825 4825 4825 4825 0
177 20250219 154600 1955449360 4825 4825 4825 4825 0
178 20250219 154500 1955449360 4825 4825 4825 4825 0
179 20250219 154400 1955449360 4825 4825 4825 4825 0
180 20250219 154300 1955449360 4825 4825 4825 4825 0
181 20250219 154200 1955449360 4825 4825 4825 4825 0
182 20250219 154100 1955449360 4825 4825 4825 4825 2014
183 20250219 154000 1955449360 4825 4825 4825 4825 0
184 20250219 153900 1955449360 4825 4825 4825 4825 0
185 20250219 153800 1955449360 4825 4825 4825 4825 0
186 20250219 153700 1955449360 4825 4825 4825 4825 0
187 20250219 153600 1955449360 4825 4825 4825 4825 0
188 20250219 153500 1955449360 4825 4825 4825 4825 0
189 20250219 153400 1955449360 4825 4825 4825 4825 0
190 20250219 153300 1955449360 4825 4825 4825 4825 0
191 20250219 153200 1955449360 4825 4825 4825 4825 0
192 20250219 153100 1955449360 4825 4825 4825 4825 0
193 20250219 153000 1955449360 4825 4825 4825 4825 2014
194 20250219 152900 1945731810 4805 4805 4805 4805 0
195 20250219 152800 1945731810 4805 4805 4805 4805 0
196 20250219 152700 1945731810 4805 4805 4805 4805 0
197 20250219 152600 1945731810 4805 4805 4805 4805 0
198 20250219 152500 1945731810 4805 4805 4805 4805 0
199 20250219 152400 1945731810 4805 4805 4805 4805 0
200 20250219 152300 1945731810 4805 4805 4805 4805 0
201 20250219 152200 1945731810 4805 4805 4805 4805 0
202 20250219 152100 1945731810 4805 4805 4805 4805 0
203 20250219 152000 1945731810 4805 4805 4805 4805 0
204 20250219 151900 1945731810 4805 4830 4830 4805 5061
205 20250219 151800 1921350245 4830 4830 4835 4830 1732
206 20250219 151700 1912983035 4830 4835 4835 4830 334
207 20250219 151600 1911369490 4835 4835 4840 4835 801
208 20250219 151500 1907495255 4835 4845 4845 4830 3965
209 20250219 151400 1888307480 4845 4840 4845 4840 514
210 20250219 151300 1885817420 4845 4840 4845 4840 1567
211 20250219 151200 1878231980 4845 4840 4845 4835 1312
212 20250219 151100 1871881940 4835 4830 4835 4830 836
213 20250219 151000 1867840585 4830 4825 4830 4825 2075
214 20250219 150900 1857828285 4825 4830 4830 4825 461
215 20250219 150800 1855601660 4830 4835 4835 4830 942
216 20250219 150700 1851049490 4835 4840 4840 4835 1636
217 20250219 150600 1843136050 4835 4840 4845 4835 1675
218 20250219 150500 1835027910 4840 4835 4840 4835 1121
219 20250219 150400 1829602285 4835 4840 4840 4835 728
220 20250219 150300 1826079605 4840 4845 4845 4840 1111
221 20250219 150200 1820701210 4845 4845 4845 4845 958
222 20250219 150100 1816059700 4845 4845 4850 4840 1059
223 20250219 150000 1810929930 4845 4845 4850 4835 1617
224 20250219 145900 1803097965 4850 4840 4850 4835 1726
225 20250219 145800 1794741530 4835 4825 4835 4825 1123
226 20250219 145700 1789315420 4830 4820 4830 4820 1471
227 20250219 145600 1782215340 4820 4820 4820 4815 1248
228 20250219 145500 1776199990 4820 4820 4825 4820 1811
229 20250219 145400 1767467100 4820 4825 4825 4820 1010
230 20250219 145300 1762593970 4825 4820 4825 4820 1018
231 20250219 145200 1757682660 4820 4825 4825 4820 2252
232 20250219 145100 1746816810 4825 4815 4825 4815 4579
233 20250219 145000 1724737350 4815 4815 4815 4810 276
234 20250219 144900 1723408435 4815 4810 4815 4805 203
235 20250219 144800 1722432005 4810 4820 4820 4810 5874
236 20250219 144700 1694157675 4815 4820 4820 4815 427
237 20250219 144600 1692099585 4820 4815 4820 4815 141
238 20250219 144500 1691420030 4820 4820 4820 4820 248
239 20250219 144400 1690224670 4820 4825 4825 4820 53
240 20250219 144300 1689969205 4820 4815 4820 4815 1399
241 20250219 144200 1683226275 4815 4815 4815 4815 8
242 20250219 144100 1683187755 4815 4810 4815 4810 4532
243 20250219 144000 1661376405 4810 4810 4815 4810 1769
244 20250219 143900 1652867360 4810 4810 4810 4810 428
245 20250219 143800 1650808680 4810 4810 4810 4810 10
246 20250219 143700 1650760580 4805 4815 4815 4805 1100
247 20250219 143600 1645472430 4820 4820 4820 4820 2000
248 20250219 143500 1635832430 4825 4825 4825 4825 846
249 20250219 143400 1631750480 4825 4825 4825 4825 1
250 20250219 143300 1631745655 4820 4820 4820 4820 34
251 20250219 143200 1631581775 4825 4840 4840 4825 1606
252 20250219 143100 1623819820 4845 4830 4845 4825 2505
253 20250219 143000 1611712225 4830 4820 4830 4805 3086
254 20250219 142900 1596849790 4830 4830 4830 4830 1414
255 20250219 142800 1590020170 4830 4830 4830 4830 98
256 20250219 142700 1589546830 4825 4825 4830 4825 263
257 20250219 142600 1588277845 4830 4825 4830 4825 149
258 20250219 142500 1587558230 4830 4825 4835 4800 2905
259 20250219 142400 1573576295 4835 4825 4835 4825 253
260 20250219 142300 1572354820 4825 4835 4850 4820 2154
261 20250219 142200 1561951250 4855 4850 4855 4830 1528
262 20250219 142100 1554545905 4860 4825 4865 4825 7425
263 20250219 142000 1518566630 4825 4800 4840 4795 16517
264 20250219 141900 1439046140 4800 4795 4800 4795 3919
265 20250219 141800 1420237230 4795 4795 4795 4795 771
266 20250219 141700 1416540285 4795 4795 4795 4790 501
267 20250219 141600 1414138010 4795 4795 4795 4795 75
268 20250219 141500 1413778385 4795 4795 4795 4795 95
269 20250219 141400 1413322860 4795 4795 4795 4795 143
270 20250219 141300 1412637175 4795 4795 4795 4795 187
271 20250219 141200 1411740510 4795 4785 4795 4785 1064
272 20250219 141100 1406642420 4790 4790 4790 4790 158
273 20250219 141000 1405885600 4790 4790 4795 4790 332
274 20250219 140900 1404294935 4795 4800 4800 4795 540
275 20250219 140800 1401705590 4800 4790 4800 4790 6252
276 20250219 140700 1371714935 4790 4780 4790 4780 1103
277 20250219 140600 1366435815 4780 4785 4785 4780 166
278 20250219 140500 1365641860 4785 4785 4785 4785 193
279 20250219 140400 1364718355 4785 4785 4785 4785 118
280 20250219 140300 1364153725 4785 4780 4785 4780 1902
281 20250219 140200 1355061685 4780 4785 4785 4780 680
282 20250219 140100 1351810420 4785 4780 4785 4780 635
283 20250219 140000 1348772880 4775 4770 4775 4770 157
284 20250219 135900 1348023230 4770 4770 4770 4750 2238
285 20250219 135800 1337357865 4770 4755 4770 4750 10667
286 20250219 135700 1286617250 4755 4760 4760 4755 242
287 20250219 135600 1285466290 4760 4770 4770 4760 1083
288 20250219 135500 1280301810 4775 4775 4775 4770 334
289 20250219 135400 1278707235 4770 4755 4770 4755 6029
290 20250219 135300 1249987870 4760 4755 4760 4750 4158
291 20250219 135200 1230198615 4755 4755 4760 4755 275
292 20250219 135100 1228889990 4750 4755 4760 4745 2932
293 20250219 135000 1214961660 4750 4750 4755 4750 343
294 20250219 134900 1213331970 4745 4745 4745 4740 1583
295 20250219 134800 1205827755 4745 4745 4755 4745 2095
296 20250219 134700 1195886390 4745 4750 4750 4745 346
297 20250219 134600 1194243905 4760 4760 4760 4750 252
298 20250219 134500 1193044635 4760 4755 4760 4755 143
299 20250219 134400 1192364555 4755 4755 4755 4755 143
300 20250219 134300 1191684590 4755 4755 4755 4755 75
301 20250219 134200 1191327965 4755 4755 4755 4755 1
302 20250219 134100 1191323210 4745 4750 4750 4745 328
303 20250219 134000 1189765880 4740 4740 4740 4740 0
304 20250219 133900 1189765880 4740 4750 4750 4740 307
305 20250219 133800 1188309500 4750 4750 4750 4750 143
306 20250219 133700 1187630250 4750 4745 4750 4745 76
307 20250219 133600 1187269255 4745 4745 4750 4745 137
308 20250219 133500 1186619075 4745 4750 4750 4745 2226
309 20250219 133400 1176045625 4755 4750 4760 4750 1707
310 20250219 133300 1167930350 4745 4745 4750 4745 92
311 20250219 133200 1167493445 4745 4750 4750 4745 559
312 20250219 133100 1164840275 4750 4750 4750 4750 75
313 20250219 133000 1164484025 4745 4760 4760 4745 958
314 20250219 132900 1159932575 4760 4760 4760 4760 193
315 20250219 132800 1159013895 4755 4755 4760 4755 579
316 20250219 132700 1156258250 4750 4740 4750 4740 706
317 20250219 132600 1152905430 4735 4740 4740 4735 163
318 20250219 132500 1152132860 4735 4735 4735 4730 226
319 20250219 132400 1151063325 4735 4735 4735 4735 9
320 20250219 132300 1151020710 4740 4740 4740 4740 51
321 20250219 132200 1150778970 4725 4725 4725 4725 300
322 20250219 132100 1149361470 4760 4740 4760 4725 2339
323 20250219 132000 1138289805 4745 4765 4765 4745 1135
324 20250219 131900 1132904030 4775 4745 4775 4745 376
325 20250219 131800 1131119880 4775 4775 4775 4775 0
326 20250219 131700 1131119880 4775 4775 4775 4775 0
327 20250219 131600 1131119880 4775 4750 4775 4745 671
328 20250219 131500 1127926435 4780 4780 4780 4780 0
329 20250219 131400 1127926435 4780 4780 4780 4780 0
330 20250219 131300 1127926435 4780 4780 4780 4780 1
331 20250219 131200 1127921655 4775 4770 4775 4760 1757
332 20250219 131100 1119539080 4775 4775 4775 4775 11
333 20250219 131000 1119486555 4775 4775 4775 4775 0
334 20250219 130900 1119486555 4775 4775 4775 4775 0
335 20250219 130800 1119486555 4775 4800 4800 4775 9157
336 20250219 130700 1075672285 4800 4805 4805 4790 178
337 20250219 130600 1074817350 4805 4785 4805 4785 14368
338 20250219 130500 1005914420 4785 4790 4790 4780 31
339 20250219 130400 1005766065 4785 4780 4785 4780 2875
340 20250219 130300 992023310 4780 4785 4790 4780 579
341 20250219 130200 989253790 4790 4790 4790 4785 615
342 20250219 130100 986310990 4790 4785 4790 4785 136
343 20250219 130000 985660220 4785 4785 4785 4780 255
344 20250219 125900 984440055 4790 4785 4790 4785 940
345 20250219 125800 979937545 4790 4785 4790 4785 102
346 20250219 125700 979449465 4785 4790 4790 4785 100
347 20250219 125600 978970930 4790 4785 4790 4785 1521
348 20250219 125500 971690150 4795 4790 4795 4790 2518
349 20250219 125400 959628905 4790 4785 4790 4785 573
350 20250219 125300 956884285 4785 4790 4790 4785 893
351 20250219 125200 952607390 4790 4790 4790 4785 1234
352 20250219 125100 946696730 4785 4770 4785 4770 463
353 20250219 125000 944481410 4765 4780 4780 4765 1288
354 20250219 124900 938332345 4780 4780 4780 4780 0
355 20250219 124800 938332345 4780 4780 4780 4770 571
356 20250219 124700 935603045 4785 4780 4785 4770 2344
357 20250219 124600 924391125 4785 4780 4785 4780 464
358 20250219 124500 922173190 4780 4780 4780 4770 636
359 20250219 124400 919133790 4775 4775 4780 4775 615
360 20250219 124300 916194370 4770 4780 4780 4770 244
361 20250219 124200 915028400 4780 4780 4780 4780 1397
362 20250219 124100 908350740 4780 4775 4780 4770 2596
363 20250219 124000 895944960 4775 4775 4775 4775 210
364 20250219 123900 894942210 4775 4770 4775 4770 579
365 20250219 123800 892177585 4775 4775 4775 4775 237
366 20250219 123700 891045910 4775 4770 4775 4770 1055
367 20250219 123600 886008720 4765 4755 4765 4755 1498
368 20250219 123500 878877745 4760 4760 4760 4760 2
369 20250219 123400 878868225 4760 4760 4760 4760 559
370 20250219 123300 876207385 4755 4740 4755 4730 570
371 20250219 123200 873497265 4760 4750 4760 4750 5676
372 20250219 123100 846483470 4750 4750 4750 4750 210
373 20250219 123000 845485970 4740 4750 4750 4740 660
374 20250219 122900 842351970 4750 4750 4750 4750 210
375 20250219 122800 841354470 4750 4750 4750 4750 575
376 20250219 122700 838623220 4760 4740 4760 4740 887
377 20250219 122600 834407660 4770 4770 4770 4770 0
378 20250219 122500 834407660 4770 4770 4770 4770 1220
379 20250219 122400 828588260 4770 4760 4770 4760 5200
380 20250219 122300 803789540 4765 4760 4765 4760 147
381 20250219 122200 803089710 4760 4780 4780 4760 1295
382 20250219 122100 796908860 4780 4775 4780 4775 884
383 20250219 122000 792687210 4775 4775 4775 4770 830
384 20250219 121900 788726460 4770 4765 4775 4765 1419
385 20250219 121800 781958440 4765 4765 4765 4765 0
386 20250219 121700 781958440 4765 4765 4765 4755 2088
387 20250219 121600 772009800 4760 4740 4760 4740 10369
388 20250219 121500 722760555 4740 4740 4740 4740 0
389 20250219 121400 722760555 4740 4725 4740 4725 6719
390 20250219 121300 690977685 4725 4725 4725 4725 560
391 20250219 121200 688331685 4720 4710 4720 4710 6340
392 20250219 121100 658419950 4710 4700 4710 4675 3053
393 20250219 121000 644067510 4700 4700 4700 4700 559
394 20250219 120900 641440210 4695 4695 4695 4695 0
395 20250219 120800 641440210 4695 4680 4695 4680 630
396 20250219 120700 638483410 4690 4690 4690 4690 613
397 20250219 120600 635608440 4685 4685 4685 4685 0
398 20250219 120500 635608440 4685 4685 4685 4685 506
399 20250219 120400 633237830 4685 4685 4685 4680 712
400 20250219 120300 629902855 4685 4680 4685 4680 89
401 20250219 120200 629486280 4680 4680 4680 4680 0
402 20250219 120100 629486280 4680 4680 4680 4680 21
403 20250219 120000 629388000 4680 4680 4680 4680 50
404 20250219 115900 629154000 4680 4695 4695 4680 170
405 20250219 115800 628358385 4680 4680 4680 4680 580
406 20250219 115700 625643985 4680 4690 4690 4680 1800
407 20250219 115600 617216365 4700 4700 4700 4700 1
408 20250219 115500 617211665 4690 4690 4690 4690 900
409 20250219 115400 612990665 4695 4695 4695 4695 158
410 20250219 115300 612248855 4695 4695 4695 4695 2
411 20250219 115200 612239465 4695 4695 4695 4695 1
412 20250219 115100 612234770 4700 4700 4700 4700 0
413 20250219 115000 612234770 4700 4700 4700 4700 1063
414 20250219 114900 607238670 4700 4700 4700 4700 2015
415 20250219 114800 597768170 4700 4690 4700 4690 150
416 20250219 114700 597063670 4700 4700 4700 4700 1
417 20250219 114600 597058970 4715 4715 4715 4715 0
418 20250219 114500 597058970 4715 4715 4715 4715 0
419 20250219 114400 597058970 4715 4715 4715 4715 0
420 20250219 114300 597058970 4715 4715 4715 4715 0
421 20250219 114200 597058970 4715 4695 4715 4695 220
422 20250219 114100 596023900 4695 4690 4695 4690 2
423 20250219 114000 596014515 4685 4685 4685 4685 0
424 20250219 113900 596014515 4685 4685 4685 4685 0
425 20250219 113800 596014515 4685 4685 4685 4685 0
426 20250219 113700 596014515 4685 4690 4690 4685 1800
427 20250219 113600 587580010 4690 4690 4690 4690 0
428 20250219 113500 587580010 4690 4685 4690 4685 184
429 20250219 113400 586717075 4690 4690 4690 4690 0
430 20250219 113300 586717075 4690 4690 4690 4690 87
431 20250219 113200 586309045 4690 4690 4690 4690 0
432 20250219 113100 586309045 4690 4705 4705 4690 2325
433 20250219 113000 575390580 4705 4705 4705 4705 0
434 20250219 112900 575390580 4705 4705 4705 4705 7
435 20250219 112800 575357645 4705 4705 4705 4705 656
436 20250219 112700 572271165 4705 4705 4705 4705 47
437 20250219 112600 572050030 4720 4710 4720 4710 160
438 20250219 112500 571295635 4715 4715 4715 4715 0
439 20250219 112400 571295635 4715 4715 4715 4705 237
440 20250219 112300 570178350 4715 4715 4715 4715 500
441 20250219 112200 567820850 4720 4715 4720 4715 2090
442 20250219 112100 557962710 4715 4715 4715 4715 222
443 20250219 112000 556915980 4715 4715 4715 4715 1000
444 20250219 111900 552200980 4695 4695 4695 4695 100
445 20250219 111800 551731480 4695 4705 4715 4695 1530
446 20250219 111700 544532475 4695 4695 4695 4695 700
447 20250219 111600 541245975 4715 4715 4715 4715 0
448 20250219 111500 541245975 4715 4715 4715 4715 0
449 20250219 111400 541245975 4715 4715 4715 4715 0
450 20250219 111300 541245975 4715 4715 4715 4715 0
451 20250219 111200 541245975 4715 4715 4715 4715 0
452 20250219 111100 541245975 4715 4715 4715 4715 0
453 20250219 111000 541245975 4715 4715 4715 4715 213
454 20250219 110900 540241680 4715 4715 4715 4715 0
455 20250219 110800 540241680 4715 4715 4715 4715 1
456 20250219 110700 540236965 4685 4700 4715 4685 208
457 20250219 110600 539256955 4690 4690 4690 4690 540
458 20250219 110500 536724355 4690 4700 4710 4690 7425
459 20250219 110400 501865120 4710 4700 4710 4700 900
460 20250219 110300 497631120 4700 4705 4705 4700 257
461 20250219 110200 496423170 4700 4700 4700 4700 0
462 20250219 110100 496423170 4700 4715 4715 4700 1285
463 20250219 110000 490373395 4715 4715 4715 4715 14
464 20250219 105900 490307385 4700 4700 4700 4700 36
465 20250219 105800 490138185 4700 4700 4700 4700 529
466 20250219 105700 487651885 4700 4700 4700 4700 500
467 20250219 105600 485301885 4715 4715 4715 4715 0
468 20250219 105500 485301885 4715 4715 4715 4715 0
469 20250219 105400 485301885 4715 4710 4715 4710 16
470 20250219 105300 485226520 4700 4700 4700 4700 63
471 20250219 105200 484930420 4700 4700 4700 4700 0
472 20250219 105100 484930420 4700 4700 4700 4700 22
473 20250219 105000 484827020 4700 4705 4705 4700 200
474 20250219 104900 483886705 4705 4705 4705 4705 500
475 20250219 104800 481534205 4720 4715 4720 4715 1000
476 20250219 104700 476814240 4720 4720 4720 4720 0
477 20250219 104600 476814240 4720 4700 4720 4700 1037
478 20250219 104500 471933010 4705 4705 4705 4705 120
479 20250219 104400 471368410 4705 4705 4705 4705 0
480 20250219 104300 471368410 4705 4705 4705 4690 710
481 20250219 104200 468031695 4700 4700 4700 4700 51
482 20250219 104100 467791995 4705 4700 4705 4700 6
483 20250219 104000 467763790 4695 4695 4695 4695 0
484 20250219 103900 467763790 4695 4695 4695 4695 9
485 20250219 103800 467721535 4705 4705 4705 4705 0
486 20250219 103700 467721535 4705 4705 4705 4705 2009
487 20250219 103600 458269190 4705 4705 4710 4705 3167
488 20250219 103500 443367855 4705 4705 4705 4705 0
489 20250219 103400 443367855 4705 4700 4705 4690 1243
490 20250219 103300 437534110 4715 4715 4715 4715 5
491 20250219 103200 437510535 4700 4710 4710 4700 1294
492 20250219 103100 431424195 4710 4710 4710 4710 0
493 20250219 103000 431424195 4710 4710 4710 4710 30
494 20250219 102900 431282895 4725 4725 4725 4725 33
495 20250219 102800 431126970 4725 4720 4725 4720 100
496 20250219 102700 430654505 4725 4725 4725 4725 0
497 20250219 102600 430654505 4725 4725 4725 4725 1
498 20250219 102500 430649780 4720 4720 4725 4720 151
499 20250219 102400 429937055 4720 4720 4720 4720 10
500 20250219 102300 429889855 4705 4705 4705 4705 0
501 20250219 102200 429889855 4705 4730 4730 4705 170
502 20250219 102100 429089605 4730 4730 4730 4730 210
503 20250219 102000 428096305 4730 4715 4730 4715 825
504 20250219 101900 424197710 4730 4730 4730 4730 0
505 20250219 101800 424197710 4730 4730 4730 4730 0
506 20250219 101700 424197710 4730 4730 4730 4730 1165
507 20250219 101600 418687260 4730 4720 4730 4715 9840
508 20250219 101500 372214920 4720 4710 4720 4705 4097
509 20250219 101400 352901445 4710 4695 4710 4695 5000
510 20250219 101300 329355400 4695 4695 4695 4695 0
511 20250219 101200 329355400 4695 4695 4695 4695 3
512 20250219 101100 329341315 4700 4700 4700 4700 22
513 20250219 101000 329237915 4700 4705 4710 4700 1308
514 20250219 100900 323086270 4715 4710 4715 4710 142
515 20250219 100800 322417290 4710 4695 4710 4695 7857
516 20250219 100700 285482020 4695 4695 4695 4695 570
517 20250219 100600 282805870 4670 4675 4675 4670 1400
518 20250219 100500 276267865 4690 4690 4690 4690 5
519 20250219 100400 276244415 4690 4690 4690 4690 1097
520 20250219 100300 271099485 4700 4695 4700 4665 4026
521 20250219 100200 252296480 4700 4690 4700 4690 1126
522 20250219 100100 247008305 4690 4685 4690 4675 2653
523 20250219 100000 234584655 4685 4685 4685 4685 0
524 20250219 095900 234584655 4685 4685 4685 4685 15
525 20250219 095800 234514380 4665 4665 4665 4665 0
526 20250219 095700 234514380 4665 4670 4670 4665 354
527 20250219 095600 232861770 4695 4690 4695 4690 1066
528 20250219 095500 227856925 4695 4695 4695 4695 0
529 20250219 095400 227856925 4695 4690 4695 4660 1050
530 20250219 095300 222932940 4690 4680 4690 4680 200
531 20250219 095200 221996015 4660 4670 4670 4660 1962
532 20250219 095100 212843475 4670 4670 4670 4670 536
533 20250219 095000 210340355 4670 4670 4670 4670 1000
534 20250219 094900 205670355 4670 4670 4670 4670 1538
535 20250219 094800 198487895 4685 4685 4685 4685 50
536 20250219 094700 198253645 4685 4670 4685 4670 1022
537 20250219 094600 193480890 4690 4675 4690 4675 1320
538 20250219 094500 187302190 4700 4690 4700 4690 3119
539 20250219 094400 172672830 4690 4665 4690 4665 528
540 20250219 094300 170199085 4690 4690 4690 4690 0
541 20250219 094200 170199085 4690 4680 4690 4680 6505
542 20250219 094100 139723885 4685 4685 4685 4685 3
543 20250219 094000 139709830 4685 4685 4685 4685 0
544 20250219 093900 139709830 4685 4670 4685 4660 1229
545 20250219 093800 133980660 4685 4685 4685 4670 511
546 20250219 093700 131594125 4675 4675 4690 4670 220
547 20250219 093600 130566020 4690 4675 4690 4675 27
548 20250219 093500 130439780 4690 4685 4690 4685 16
549 20250219 093400 130364815 4685 4690 4690 4685 721
550 20250219 093300 126985680 4695 4695 4695 4695 0
551 20250219 093200 126985680 4695 4690 4695 4690 200
552 20250219 093100 126046730 4695 4695 4695 4695 0
553 20250219 093000 126046730 4695 4680 4695 4680 782
554 20250219 092900 122380645 4680 4660 4680 4660 61
555 20250219 092800 122096365 4680 4660 4680 4660 201
556 20250219 092700 121159685 4680 4680 4680 4680 1
557 20250219 092600 121155005 4660 4660 4660 4660 243
558 20250219 092500 120022625 4660 4660 4660 4660 90
559 20250219 092400 119603225 4660 4665 4665 4660 900
560 20250219 092300 115404765 4685 4685 4685 4685 0
561 20250219 092200 115404765 4685 4685 4685 4685 1
562 20250219 092100 115400080 4665 4690 4690 4665 177
563 20250219 092000 114574330 4665 4665 4665 4665 9
564 20250219 091900 114532345 4690 4665 4690 4665 321
565 20250219 091800 113034855 4690 4690 4690 4690 1
566 20250219 091700 113030165 4665 4665 4665 4665 333
567 20250219 091600 111476720 4665 4645 4665 4640 1499
568 20250219 091500 104509710 4645 4640 4645 4640 30
569 20250219 091400 104370460 4640 4650 4650 4640 2032
570 20250219 091300 94921835 4655 4660 4660 4645 660
571 20250219 091200 91854230 4660 4660 4660 4660 111
572 20250219 091100 91336970 4660 4660 4660 4660 5
573 20250219 091000 91313670 4665 4685 4695 4665 1712
574 20250219 090900 83303370 4700 4705 4705 4685 76
575 20250219 090800 82947125 4685 4685 4685 4685 0
576 20250219 090700 82947125 4685 4705 4705 4685 2765
577 20250219 090600 69945440 4710 4715 4715 4690 2901
578 20250219 090500 56319700 4710 4680 4710 4680 3314
579 20250219 090400 40731765 4675 4655 4680 4655 1293
580 20250219 090300 34694890 4655 4655 4655 4630 22
581 20250219 090200 34592980 4630 4660 4660 4630 5056
582 20250219 090100 11182645 4630 4640 4660 4630 994
583 20250219 090000 6580245 4640 4665 4665 4640 1417

1
003720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,34000000,0,160480000000,0.00
20250214,0,34000000,0,155890000000,0.00
20250213,0,34000000,0,146710000000,0.00
20250212,0,34000000,0,141270000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 34000000 0 160480000000 0.00
3 20250214 0 34000000 0 155890000000 0.00
4 20250213 0 34000000 0 146710000000 0.00
5 20250212 0 34000000 0 141270000000 0.00