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

585
004590/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184300,245709455,4210,4210,4210,4210,2414
20250219,184200,245709455,4210,4210,4210,4210,0
20250219,184100,245709455,4210,4210,4210,4210,0
20250219,184000,245709455,4210,4210,4210,4210,0
20250219,183900,245709455,4210,4210,4210,4210,0
20250219,183800,245709455,4210,4210,4210,4210,0
20250219,183700,245709455,4210,4210,4210,4210,0
20250219,183600,245709455,4210,4210,4210,4210,0
20250219,183500,245709455,4210,4210,4210,4210,0
20250219,183400,245709455,4210,4210,4210,4210,0
20250219,183300,245709455,4210,4210,4210,4210,0
20250219,183200,245709455,4210,4210,4210,4210,0
20250219,183100,245709455,4210,4210,4210,4210,0
20250219,183000,245709455,4210,4210,4210,4210,0
20250219,182900,245709455,4210,4210,4210,4210,0
20250219,182800,245709455,4210,4210,4210,4210,0
20250219,182700,245709455,4210,4210,4210,4210,0
20250219,182600,245709455,4210,4210,4210,4210,0
20250219,182500,245709455,4210,4210,4210,4210,0
20250219,182400,245709455,4210,4210,4210,4210,0
20250219,182300,245709455,4210,4210,4210,4210,0
20250219,182200,245709455,4210,4210,4210,4210,0
20250219,182100,245709455,4210,4210,4210,4210,0
20250219,182000,245709455,4210,4210,4210,4210,0
20250219,181900,245709455,4210,4210,4210,4210,0
20250219,181800,245709455,4210,4210,4210,4210,0
20250219,181700,245709455,4210,4210,4210,4210,0
20250219,181600,245709455,4210,4210,4210,4210,0
20250219,181500,245709455,4210,4210,4210,4210,0
20250219,181400,245709455,4210,4210,4210,4210,0
20250219,181300,245709455,4210,4210,4210,4210,2414
20250219,181200,245709455,4210,4210,4210,4210,0
20250219,181100,245709455,4210,4210,4210,4210,0
20250219,181000,245709455,4210,4210,4210,4210,0
20250219,180900,245709455,4210,4210,4210,4210,0
20250219,180800,245709455,4210,4210,4210,4210,0
20250219,180700,245709455,4210,4210,4210,4210,0
20250219,180600,245709455,4210,4210,4210,4210,0
20250219,180500,245709455,4210,4210,4210,4210,0
20250219,180400,245709455,4210,4210,4210,4210,0
20250219,180300,245709455,4210,4210,4210,4210,0
20250219,180200,245709455,4210,4210,4210,4210,0
20250219,180100,245709455,4210,4210,4210,4210,0
20250219,180000,245709455,4210,4210,4210,4210,0
20250219,175900,245709455,4210,4210,4210,4210,0
20250219,175800,245709455,4210,4210,4210,4210,0
20250219,175700,245709455,4210,4210,4210,4210,0
20250219,175600,245709455,4210,4210,4210,4210,0
20250219,175500,245709455,4210,4210,4210,4210,0
20250219,175400,245709455,4210,4210,4210,4210,0
20250219,175300,245709455,4210,4210,4210,4210,0
20250219,175200,245709455,4210,4210,4210,4210,0
20250219,175100,245709455,4210,4210,4210,4210,0
20250219,175000,245709455,4210,4210,4210,4210,0
20250219,174900,245709455,4210,4210,4210,4210,0
20250219,174800,245709455,4210,4210,4210,4210,0
20250219,174700,245709455,4210,4210,4210,4210,0
20250219,174600,245709455,4210,4210,4210,4210,0
20250219,174500,245709455,4210,4210,4210,4210,0
20250219,174400,245709455,4210,4210,4210,4210,0
20250219,174300,245709455,4210,4210,4210,4210,2414
20250219,174200,245709455,4210,4210,4210,4210,0
20250219,174100,245709455,4210,4210,4210,4210,0
20250219,174000,245709455,4210,4210,4210,4210,0
20250219,173900,245709455,4210,4210,4210,4210,0
20250219,173800,245709455,4210,4210,4210,4210,0
20250219,173700,245709455,4210,4210,4210,4210,0
20250219,173600,245709455,4210,4210,4210,4210,0
20250219,173500,245709455,4210,4210,4210,4210,0
20250219,173400,245709455,4210,4210,4210,4210,0
20250219,173300,245709455,4210,4210,4210,4210,0
20250219,173200,245709455,4210,4210,4210,4210,0
20250219,173100,245709455,4210,4210,4210,4210,0
20250219,173000,245709455,4210,4210,4210,4210,0
20250219,172900,245709455,4210,4210,4210,4210,0
20250219,172800,245709455,4210,4210,4210,4210,0
20250219,172700,245709455,4210,4210,4210,4210,0
20250219,172600,245709455,4210,4210,4210,4210,0
20250219,172500,245709455,4210,4210,4210,4210,0
20250219,172400,245709455,4210,4210,4210,4210,0
20250219,172300,245709455,4210,4210,4210,4210,0
20250219,172200,245709455,4210,4210,4210,4210,0
20250219,172100,245709455,4210,4210,4210,4210,0
20250219,172000,245709455,4210,4210,4210,4210,0
20250219,171900,245709455,4210,4210,4210,4210,0
20250219,171800,245709455,4210,4210,4210,4210,0
20250219,171700,245709455,4210,4210,4210,4210,0
20250219,171600,245709455,4210,4210,4210,4210,0
20250219,171500,245709455,4210,4210,4210,4210,0
20250219,171400,245709455,4210,4210,4210,4210,0
20250219,171300,245709455,4210,4210,4210,4210,2414
20250219,171200,245709455,4210,4210,4210,4210,0
20250219,171100,245709455,4210,4210,4210,4210,0
20250219,171000,245709455,4210,4210,4210,4210,0
20250219,170900,245709455,4210,4210,4210,4210,0
20250219,170800,245709455,4210,4210,4210,4210,0
20250219,170700,245709455,4210,4210,4210,4210,0
20250219,170600,245709455,4210,4210,4210,4210,0
20250219,170500,245709455,4210,4210,4210,4210,0
20250219,170400,245709455,4210,4210,4210,4210,0
20250219,170300,245709455,4210,4210,4210,4210,0
20250219,170200,245709455,4210,4210,4210,4210,0
20250219,170100,245709455,4210,4210,4210,4210,0
20250219,170000,245709455,4210,4210,4210,4210,0
20250219,165900,245709455,4210,4210,4210,4210,0
20250219,165800,245709455,4210,4210,4210,4210,0
20250219,165700,245709455,4210,4210,4210,4210,0
20250219,165600,245709455,4210,4210,4210,4210,0
20250219,165500,245709455,4210,4210,4210,4210,0
20250219,165400,245709455,4210,4210,4210,4210,0
20250219,165300,245709455,4210,4210,4210,4210,0
20250219,165200,245709455,4210,4210,4210,4210,0
20250219,165100,245709455,4210,4210,4210,4210,0
20250219,165000,245709455,4210,4210,4210,4210,0
20250219,164900,245709455,4210,4210,4210,4210,0
20250219,164800,245709455,4210,4210,4210,4210,0
20250219,164700,245709455,4210,4210,4210,4210,0
20250219,164600,245709455,4210,4210,4210,4210,0
20250219,164500,245709455,4210,4210,4210,4210,0
20250219,164400,245709455,4210,4210,4210,4210,0
20250219,164300,245709455,4210,4210,4210,4210,2414
20250219,164200,245709455,4210,4210,4210,4210,0
20250219,164100,245709455,4210,4210,4210,4210,0
20250219,164000,245709455,4210,4210,4210,4210,0
20250219,163900,245709455,4210,4210,4210,4210,0
20250219,163800,245709455,4210,4210,4210,4210,0
20250219,163700,245709455,4210,4210,4210,4210,0
20250219,163600,245709455,4210,4210,4210,4210,0
20250219,163500,245709455,4210,4210,4210,4210,0
20250219,163400,245709455,4210,4210,4210,4210,0
20250219,163300,245709455,4210,4210,4210,4210,0
20250219,163200,245709455,4210,4210,4210,4210,0
20250219,163100,245709455,4210,4210,4210,4210,0
20250219,163000,245709455,4210,4210,4210,4210,0
20250219,162900,245709455,4210,4210,4210,4210,0
20250219,162800,245709455,4210,4210,4210,4210,0
20250219,162700,245709455,4210,4210,4210,4210,0
20250219,162600,245709455,4210,4210,4210,4210,0
20250219,162500,245709455,4210,4210,4210,4210,0
20250219,162400,245709455,4210,4210,4210,4210,0
20250219,162300,245709455,4210,4210,4210,4210,0
20250219,162200,245709455,4210,4210,4210,4210,0
20250219,162100,245709455,4210,4210,4210,4210,0
20250219,162000,245709455,4210,4210,4210,4210,0
20250219,161900,245709455,4210,4210,4210,4210,0
20250219,161800,245709455,4210,4210,4210,4210,0
20250219,161700,245709455,4210,4210,4210,4210,0
20250219,161600,245709455,4210,4210,4210,4210,0
20250219,161500,245709455,4210,4210,4210,4210,0
20250219,161400,245709455,4210,4210,4210,4210,0
20250219,161300,245709455,4210,4210,4210,4210,2414
20250219,161200,245709455,4210,4210,4210,4210,0
20250219,161100,245709455,4210,4210,4210,4210,0
20250219,161000,245709455,4210,4210,4210,4210,0
20250219,160900,245709455,4210,4210,4210,4210,0
20250219,160800,245709455,4210,4210,4210,4210,0
20250219,160700,245709455,4210,4210,4210,4210,0
20250219,160600,245709455,4210,4210,4210,4210,0
20250219,160500,245709455,4210,4210,4210,4210,0
20250219,160400,245709455,4210,4210,4210,4210,0
20250219,160300,245709455,4210,4210,4210,4210,0
20250219,160200,245709455,4210,4210,4210,4210,0
20250219,160100,245709455,4210,4210,4210,4210,0
20250219,160000,245709455,4210,4210,4210,4210,0
20250219,155900,245709455,4210,4210,4210,4210,0
20250219,155800,245709455,4210,4210,4210,4210,0
20250219,155700,245709455,4210,4210,4210,4210,0
20250219,155600,245709455,4210,4210,4210,4210,0
20250219,155500,245709455,4210,4210,4210,4210,0
20250219,155400,245709455,4210,4210,4210,4210,0
20250219,155300,245709455,4210,4210,4210,4210,0
20250219,155200,245709455,4210,4210,4210,4210,0
20250219,155100,245709455,4210,4210,4210,4210,0
20250219,155000,245709455,4210,4210,4210,4210,0
20250219,154900,245709455,4210,4210,4210,4210,0
20250219,154800,245709455,4210,4210,4210,4210,0
20250219,154700,245709455,4210,4210,4210,4210,0
20250219,154600,245709455,4210,4210,4210,4210,0
20250219,154500,245709455,4210,4210,4210,4210,0
20250219,154400,245709455,4210,4210,4210,4210,0
20250219,154300,245709455,4210,4210,4210,4210,2414
20250219,154200,245709455,4210,4210,4210,4210,0
20250219,154100,245709455,4210,4210,4210,4210,0
20250219,154000,245709455,4210,4210,4210,4210,0
20250219,153900,245709455,4210,4210,4210,4210,0
20250219,153800,245709455,4210,4210,4210,4210,0
20250219,153700,245709455,4210,4210,4210,4210,0
20250219,153600,245709455,4210,4210,4210,4210,0
20250219,153500,245709455,4210,4210,4210,4210,0
20250219,153400,245709455,4210,4210,4210,4210,0
20250219,153300,245709455,4210,4210,4210,4210,0
20250219,153200,245709455,4210,4210,4210,4210,0
20250219,153100,245709455,4210,4210,4210,4210,0
20250219,153000,245709455,4210,4210,4210,4210,2414
20250219,152900,235546515,4180,4180,4180,4180,0
20250219,152800,235546515,4180,4180,4180,4180,0
20250219,152700,235546515,4180,4180,4180,4180,0
20250219,152600,235546515,4180,4180,4180,4180,0
20250219,152500,235546515,4180,4180,4180,4180,0
20250219,152400,235546515,4180,4180,4180,4180,0
20250219,152300,235546515,4180,4180,4180,4180,0
20250219,152200,235546515,4180,4180,4180,4180,0
20250219,152100,235546515,4180,4180,4180,4180,0
20250219,152000,235546515,4180,4180,4180,4180,0
20250219,151900,235546515,4180,4180,4200,4180,18
20250219,151800,235470995,4170,4170,4170,4170,0
20250219,151700,235470995,4170,4170,4170,4170,0
20250219,151600,235470995,4170,4170,4170,4170,0
20250219,151500,235470995,4170,4170,4170,4170,0
20250219,151400,235470995,4170,4170,4170,4170,0
20250219,151300,235470995,4170,4170,4170,4170,1
20250219,151200,235466825,4175,4200,4200,4175,12
20250219,151100,235416475,4170,4170,4170,4170,0
20250219,151000,235416475,4170,4170,4200,4170,1220
20250219,150900,230305895,4160,4165,4165,4160,1171
20250219,150800,225434110,4170,4170,4170,4170,0
20250219,150700,225434110,4170,4170,4170,4170,90
20250219,150600,225058810,4175,4175,4175,4175,0
20250219,150500,225058810,4175,4175,4175,4175,20
20250219,150400,224975310,4170,4170,4170,4170,0
20250219,150300,224975310,4170,4170,4170,4170,0
20250219,150200,224975310,4170,4170,4170,4170,1
20250219,150100,224971140,4175,4175,4175,4175,0
20250219,150000,224971140,4175,4175,4175,4175,300
20250219,145900,223718640,4170,4170,4170,4170,1
20250219,145800,223714470,4170,4170,4170,4170,0
20250219,145700,223714470,4170,4170,4170,4170,0
20250219,145600,223714470,4170,4170,4170,4170,40
20250219,145500,223547670,4170,4170,4170,4170,1
20250219,145400,223543500,4165,4165,4165,4165,1
20250219,145300,223539335,4155,4155,4155,4155,0
20250219,145200,223539335,4155,4155,4155,4155,0
20250219,145100,223539335,4155,4155,4155,4155,0
20250219,145000,223539335,4155,4155,4155,4155,0
20250219,144900,223539335,4155,4165,4165,4155,3500
20250219,144800,208994330,4160,4160,4160,4160,0
20250219,144700,208994330,4160,4160,4160,4160,0
20250219,144600,208994330,4160,4170,4170,4160,101
20250219,144500,208573170,4160,4160,4160,4160,0
20250219,144400,208573170,4160,4160,4160,4160,0
20250219,144300,208573170,4160,4160,4160,4160,0
20250219,144200,208573170,4160,4160,4160,4160,0
20250219,144100,208573170,4160,4165,4165,4160,300
20250219,144000,207324440,4165,4165,4165,4165,0
20250219,143900,207324440,4165,4165,4165,4165,0
20250219,143800,207324440,4165,4165,4165,4165,1
20250219,143700,207320275,4165,4165,4165,4165,694
20250219,143600,204429765,4160,4160,4160,4160,136
20250219,143500,203864005,4160,4160,4160,4160,0
20250219,143400,203864005,4160,4160,4160,4160,0
20250219,143300,203864005,4160,4160,4160,4160,1143
20250219,143200,199109125,4165,4185,4185,4165,6307
20250219,143100,172824265,4175,4175,4175,4175,0
20250219,143000,172824265,4175,4175,4175,4175,2
20250219,142900,172815915,4180,4180,4180,4180,0
20250219,142800,172815915,4180,4180,4180,4180,0
20250219,142700,172815915,4180,4180,4180,4180,0
20250219,142600,172815915,4180,4180,4180,4180,0
20250219,142500,172815915,4180,4180,4180,4180,61
20250219,142400,172560935,4180,4180,4180,4180,0
20250219,142300,172560935,4180,4180,4180,4180,0
20250219,142200,172560935,4180,4180,4180,4180,1
20250219,142100,172556755,4195,4195,4195,4195,0
20250219,142000,172556755,4195,4195,4195,4195,1
20250219,141900,172552560,4175,4175,4175,4175,0
20250219,141800,172552560,4175,4175,4175,4175,0
20250219,141700,172552560,4175,4175,4175,4175,0
20250219,141600,172552560,4175,4175,4175,4175,0
20250219,141500,172552560,4175,4175,4175,4175,0
20250219,141400,172552560,4175,4175,4175,4175,2
20250219,141300,172544210,4180,4180,4180,4180,0
20250219,141200,172544210,4180,4180,4180,4180,0
20250219,141100,172544210,4180,4180,4180,4180,0
20250219,141000,172544210,4180,4180,4180,4180,5
20250219,140900,172523310,4175,4175,4175,4175,0
20250219,140800,172523310,4175,4175,4175,4175,0
20250219,140700,172523310,4175,4175,4175,4175,0
20250219,140600,172523310,4175,4175,4175,4175,1
20250219,140500,172519135,4170,4170,4170,4170,0
20250219,140400,172519135,4170,4170,4170,4170,1
20250219,140300,172514965,4165,4165,4165,4165,0
20250219,140200,172514965,4165,4165,4165,4165,0
20250219,140100,172514965,4165,4165,4165,4165,0
20250219,140000,172514965,4165,4165,4165,4165,0
20250219,135900,172514965,4165,4165,4165,4165,0
20250219,135800,172514965,4165,4160,4165,4160,39
20250219,135700,172352535,4165,4165,4165,4165,0
20250219,135600,172352535,4165,4165,4165,4165,0
20250219,135500,172352535,4165,4165,4165,4165,0
20250219,135400,172352535,4165,4165,4165,4165,229
20250219,135300,171398750,4170,4170,4170,4170,110
20250219,135200,170940050,4170,4170,4170,4170,603
20250219,135100,168425540,4170,4170,4170,4170,0
20250219,135000,168425540,4170,4170,4170,4170,1
20250219,134900,168421370,4175,4175,4175,4175,0
20250219,134800,168421370,4175,4175,4175,4175,43
20250219,134700,168241845,4175,4165,4175,4165,3086
20250219,134600,155380475,4165,4165,4165,4165,1000
20250219,134500,151215475,4165,4165,4165,4165,1005
20250219,134400,147029650,4170,4170,4170,4170,0
20250219,134300,147029650,4170,4175,4175,4170,1211
20250219,134200,141979730,4170,4170,4170,4170,1
20250219,134100,141975560,4170,4170,4170,4170,0
20250219,134000,141975560,4170,4170,4170,4170,0
20250219,133900,141975560,4170,4170,4170,4170,0
20250219,133800,141975560,4170,4170,4170,4170,0
20250219,133700,141975560,4170,4170,4170,4170,0
20250219,133600,141975560,4170,4170,4170,4170,0
20250219,133500,141975560,4170,4170,4170,4170,60
20250219,133400,141725360,4170,4170,4170,4170,1
20250219,133300,141721190,4175,4175,4175,4175,0
20250219,133200,141721190,4175,4175,4175,4170,1711
20250219,133100,134579170,4175,4185,4185,4175,836
20250219,133000,131084840,4185,4185,4185,4185,0
20250219,132900,131084840,4185,4190,4190,4185,4
20250219,132800,131068085,4185,4185,4185,4185,0
20250219,132700,131068085,4185,4185,4185,4185,0
20250219,132600,131068085,4185,4185,4185,4185,1
20250219,132500,131063900,4185,4190,4190,4185,212
20250219,132400,130175830,4190,4190,4190,4190,0
20250219,132300,130175830,4190,4190,4190,4190,0
20250219,132200,130175830,4190,4195,4195,4190,2
20250219,132100,130167445,4190,4190,4190,4190,0
20250219,132000,130167445,4190,4190,4190,4190,0
20250219,131900,130167445,4190,4190,4190,4190,0
20250219,131800,130167445,4190,4190,4190,4190,1
20250219,131700,130163255,4190,4195,4195,4190,29
20250219,131600,130041630,4190,4190,4190,4190,0
20250219,131500,130041630,4190,4190,4190,4190,0
20250219,131400,130041630,4190,4190,4190,4190,0
20250219,131300,130041630,4190,4190,4190,4190,0
20250219,131200,130041630,4190,4190,4190,4190,0
20250219,131100,130041630,4190,4190,4190,4190,16
20250219,131000,129974590,4190,4190,4190,4190,1
20250219,130900,129970400,4190,4190,4190,4190,0
20250219,130800,129970400,4190,4190,4190,4190,0
20250219,130700,129970400,4190,4190,4190,4190,0
20250219,130600,129970400,4190,4190,4190,4190,0
20250219,130500,129970400,4190,4190,4190,4190,0
20250219,130400,129970400,4190,4190,4190,4190,0
20250219,130300,129970400,4190,4190,4190,4190,0
20250219,130200,129970400,4190,4190,4190,4190,0
20250219,130100,129970400,4190,4190,4190,4190,1
20250219,130000,129966210,4190,4190,4190,4190,0
20250219,125900,129966210,4190,4190,4190,4190,0
20250219,125800,129966210,4190,4190,4190,4190,0
20250219,125700,129966210,4190,4190,4190,4190,0
20250219,125600,129966210,4190,4190,4190,4190,0
20250219,125500,129966210,4190,4190,4190,4190,223
20250219,125400,129031840,4190,4190,4190,4190,0
20250219,125300,129031840,4190,4190,4190,4190,1
20250219,125200,129027650,4190,4190,4190,4190,0
20250219,125100,129027650,4190,4190,4190,4190,0
20250219,125000,129027650,4190,4190,4190,4190,0
20250219,124900,129027650,4190,4190,4190,4190,0
20250219,124800,129027650,4190,4190,4190,4190,0
20250219,124700,129027650,4190,4190,4190,4190,0
20250219,124600,129027650,4190,4190,4190,4190,0
20250219,124500,129027650,4190,4190,4190,4190,1
20250219,124400,129023460,4190,4195,4195,4190,2
20250219,124300,129015075,4190,4190,4190,4190,0
20250219,124200,129015075,4190,4190,4190,4190,1076
20250219,124100,124506635,4190,4195,4195,4190,6
20250219,124000,124481470,4190,4190,4190,4190,0
20250219,123900,124481470,4190,4195,4195,4190,399
20250219,123800,122808065,4195,4195,4195,4195,0
20250219,123700,122808065,4195,4195,4195,4195,1
20250219,123600,122803870,4200,4200,4200,4200,0
20250219,123500,122803870,4200,4200,4200,4195,3
20250219,123400,122791275,4195,4195,4195,4195,0
20250219,123300,122791275,4195,4195,4195,4195,0
20250219,123200,122791275,4195,4195,4195,4195,0
20250219,123100,122791275,4195,4195,4195,4195,0
20250219,123000,122791275,4195,4195,4195,4195,0
20250219,122900,122791275,4195,4195,4195,4195,1
20250219,122800,122787080,4195,4195,4195,4195,0
20250219,122700,122787080,4195,4195,4195,4195,0
20250219,122600,122787080,4195,4195,4195,4195,0
20250219,122500,122787080,4195,4200,4200,4195,276
20250219,122400,121628155,4200,4200,4200,4200,0
20250219,122300,121628155,4200,4200,4200,4200,0
20250219,122200,121628155,4200,4200,4200,4200,0
20250219,122100,121628155,4200,4205,4205,4200,3
20250219,122000,121615550,4200,4200,4200,4200,0
20250219,121900,121615550,4200,4200,4200,4200,0
20250219,121800,121615550,4200,4200,4200,4200,0
20250219,121700,121615550,4200,4200,4200,4200,0
20250219,121600,121615550,4200,4200,4200,4200,0
20250219,121500,121615550,4200,4200,4200,4200,0
20250219,121400,121615550,4200,4200,4200,4200,0
20250219,121300,121615550,4200,4200,4200,4200,1
20250219,121200,121611350,4200,4200,4200,4200,0
20250219,121100,121611350,4200,4200,4200,4200,0
20250219,121000,121611350,4200,4200,4200,4200,0
20250219,120900,121611350,4200,4200,4200,4200,0
20250219,120800,121611350,4200,4200,4200,4200,0
20250219,120700,121611350,4200,4200,4200,4200,0
20250219,120600,121611350,4200,4200,4200,4200,0
20250219,120500,121611350,4200,4200,4200,4200,1
20250219,120400,121607150,4200,4200,4200,4200,0
20250219,120300,121607150,4200,4200,4200,4200,0
20250219,120200,121607150,4200,4200,4200,4200,450
20250219,120100,119717150,4200,4200,4200,4200,12
20250219,120000,119666750,4210,4210,4210,4210,47
20250219,115900,119468880,4210,4210,4210,4210,0
20250219,115800,119468880,4210,4210,4210,4210,0
20250219,115700,119468880,4210,4210,4210,4210,1
20250219,115600,119464670,4210,4210,4210,4210,0
20250219,115500,119464670,4210,4210,4210,4210,1
20250219,115400,119460460,4200,4200,4200,4200,0
20250219,115300,119460460,4200,4200,4200,4200,0
20250219,115200,119460460,4200,4200,4200,4200,0
20250219,115100,119460460,4200,4200,4200,4200,0
20250219,115000,119460460,4200,4200,4200,4200,0
20250219,114900,119460460,4200,4200,4200,4200,2
20250219,114800,119452060,4200,4200,4200,4200,0
20250219,114700,119452060,4200,4200,4200,4200,1
20250219,114600,119447860,4200,4200,4200,4200,0
20250219,114500,119447860,4200,4200,4200,4200,0
20250219,114400,119447860,4200,4200,4200,4200,0
20250219,114300,119447860,4200,4200,4200,4200,0
20250219,114200,119447860,4200,4200,4200,4200,0
20250219,114100,119447860,4200,4200,4200,4200,1
20250219,114000,119443660,4200,4200,4200,4200,0
20250219,113900,119443660,4200,4205,4205,4200,742
20250219,113800,116324285,4230,4230,4230,4230,0
20250219,113700,116324285,4230,4230,4230,4230,0
20250219,113600,116324285,4230,4230,4230,4230,0
20250219,113500,116324285,4230,4230,4230,4230,2
20250219,113400,116315825,4200,4200,4200,4200,0
20250219,113300,116315825,4200,4200,4200,4200,1
20250219,113200,116311625,4200,4200,4200,4200,0
20250219,113100,116311625,4200,4200,4200,4200,0
20250219,113000,116311625,4200,4200,4200,4200,0
20250219,112900,116311625,4200,4210,4210,4200,780
20250219,112800,113028965,4210,4210,4210,4210,0
20250219,112700,113028965,4210,4210,4210,4210,0
20250219,112600,113028965,4210,4210,4210,4210,0
20250219,112500,113028965,4210,4210,4210,4210,1
20250219,112400,113024755,4210,4210,4210,4210,0
20250219,112300,113024755,4210,4210,4210,4210,0
20250219,112200,113024755,4210,4210,4210,4210,0
20250219,112100,113024755,4210,4210,4210,4210,0
20250219,112000,113024755,4210,4210,4210,4210,0
20250219,111900,113024755,4210,4210,4210,4210,0
20250219,111800,113024755,4210,4210,4210,4210,0
20250219,111700,113024755,4210,4210,4210,4210,2
20250219,111600,113016335,4225,4225,4225,4225,1
20250219,111500,113012110,4210,4210,4210,4210,0
20250219,111400,113012110,4210,4210,4210,4210,0
20250219,111300,113012110,4210,4210,4210,4210,0
20250219,111200,113012110,4210,4210,4210,4210,0
20250219,111100,113012110,4210,4210,4210,4210,0
20250219,111000,113012110,4210,4210,4210,4210,0
20250219,110900,113012110,4210,4210,4210,4210,1
20250219,110800,113007900,4205,4205,4205,4205,0
20250219,110700,113007900,4205,4205,4205,4205,0
20250219,110600,113007900,4205,4205,4205,4205,0
20250219,110500,113007900,4205,4205,4205,4205,0
20250219,110400,113007900,4205,4205,4205,4205,0
20250219,110300,113007900,4205,4205,4205,4205,0
20250219,110200,113007900,4205,4205,4205,4205,0
20250219,110100,113007900,4205,4220,4220,4205,1684
20250219,110000,105922750,4220,4220,4220,4220,62
20250219,105900,105661110,4215,4215,4215,4215,0
20250219,105800,105661110,4215,4215,4215,4215,0
20250219,105700,105661110,4215,4235,4235,4215,1769
20250219,105600,98176400,4235,4235,4235,4235,0
20250219,105500,98176400,4235,4235,4235,4235,1
20250219,105400,98172165,4215,4215,4215,4215,0
20250219,105300,98172165,4215,4215,4215,4215,0
20250219,105200,98172165,4215,4215,4215,4215,2
20250219,105100,98163735,4215,4215,4215,4215,0
20250219,105000,98163735,4215,4215,4215,4215,0
20250219,104900,98163735,4215,4215,4215,4215,0
20250219,104800,98163735,4215,4215,4215,4215,0
20250219,104700,98163735,4215,4215,4215,4215,0
20250219,104600,98163735,4215,4215,4215,4215,0
20250219,104500,98163735,4215,4215,4215,4215,0
20250219,104400,98163735,4215,4215,4215,4215,1
20250219,104300,98159520,4215,4215,4215,4215,0
20250219,104200,98159520,4215,4215,4215,4215,77
20250219,104100,97834965,4215,4215,4215,4215,0
20250219,104000,97834965,4215,4215,4215,4215,0
20250219,103900,97834965,4215,4215,4215,4215,0
20250219,103800,97834965,4215,4215,4215,4215,0
20250219,103700,97834965,4215,4215,4215,4215,29
20250219,103600,97712730,4215,4215,4215,4215,1
20250219,103500,97708515,4215,4215,4215,4215,0
20250219,103400,97708515,4215,4215,4215,4215,0
20250219,103300,97708515,4215,4215,4215,4215,0
20250219,103200,97708515,4215,4215,4215,4215,0
20250219,103100,97708515,4215,4215,4215,4215,0
20250219,103000,97708515,4215,4215,4215,4215,5
20250219,102900,97687440,4215,4215,4215,4215,0
20250219,102800,97687440,4215,4215,4220,4215,20
20250219,102700,97603105,4215,4215,4215,4215,0
20250219,102600,97603105,4215,4215,4215,4215,0
20250219,102500,97603105,4215,4215,4215,4215,0
20250219,102400,97603105,4215,4215,4215,4215,0
20250219,102300,97603105,4215,4215,4215,4215,0
20250219,102200,97603105,4215,4215,4215,4215,0
20250219,102100,97603105,4215,4215,4215,4215,0
20250219,102000,97603105,4215,4215,4215,4215,2
20250219,101900,97594675,4215,4215,4215,4215,0
20250219,101800,97594675,4215,4215,4215,4215,0
20250219,101700,97594675,4215,4220,4220,4215,62
20250219,101600,97333095,4220,4220,4220,4220,0
20250219,101500,97333095,4220,4220,4220,4220,0
20250219,101400,97333095,4220,4220,4220,4220,0
20250219,101300,97333095,4220,4220,4220,4220,0
20250219,101200,97333095,4220,4220,4250,4215,377
20250219,101100,95739890,4225,4225,4225,4225,1
20250219,101000,95735665,4215,4215,4215,4215,0
20250219,100900,95735665,4215,4215,4215,4215,0
20250219,100800,95735665,4215,4215,4215,4215,0
20250219,100700,95735665,4215,4215,4215,4215,0
20250219,100600,95735665,4215,4215,4215,4215,1
20250219,100500,95731450,4245,4245,4245,4245,2
20250219,100400,95722960,4215,4215,4245,4215,17
20250219,100300,95650975,4215,4245,4245,4215,32
20250219,100200,95515315,4245,4245,4245,4245,0
20250219,100100,95515315,4245,4245,4245,4245,0
20250219,100000,95515315,4245,4245,4245,4220,21
20250219,095900,95426270,4220,4245,4250,4220,169
20250219,095800,94711590,4220,4230,4250,4220,316
20250219,095700,93371745,4215,4215,4215,4215,0
20250219,095600,93371745,4215,4215,4215,4215,2
20250219,095500,93363315,4215,4220,4220,4215,46
20250219,095400,93169240,4215,4215,4215,4215,0
20250219,095300,93169240,4215,4225,4230,4215,202
20250219,095200,92315760,4215,4225,4225,4215,314
20250219,095100,90989485,4225,4225,4225,4225,125
20250219,095000,90461360,4225,4225,4225,4225,0
20250219,094900,90461360,4225,4235,4235,4225,13
20250219,094800,90406325,4235,4235,4235,4235,1
20250219,094700,90402090,4240,4240,4240,4240,0
20250219,094600,90402090,4240,4240,4240,4240,0
20250219,094500,90402090,4240,4240,4240,4235,6
20250219,094400,90376655,4220,4220,4220,4220,0
20250219,094300,90376655,4220,4220,4220,4220,0
20250219,094200,90376655,4220,4220,4220,4220,0
20250219,094100,90376655,4220,4220,4220,4220,0
20250219,094000,90376655,4220,4220,4240,4220,5
20250219,093900,90355495,4220,4220,4220,4220,621
20250219,093800,87734875,4245,4245,4245,4245,0
20250219,093700,87734875,4245,4245,4245,4245,0
20250219,093600,87734875,4245,4245,4245,4245,3
20250219,093500,87722140,4245,4245,4245,4245,0
20250219,093400,87722140,4245,4245,4245,4245,9
20250219,093300,87683935,4220,4240,4245,4220,177
20250219,093200,86933300,4220,4230,4235,4215,256
20250219,093100,85850030,4210,4210,4210,4210,0
20250219,093000,85850030,4210,4220,4220,4210,497
20250219,092900,83753690,4230,4225,4230,4210,612
20250219,092800,81168325,4210,4210,4210,4210,0
20250219,092700,81168325,4210,4230,4230,4210,479
20250219,092600,79143600,4210,4210,4210,4210,0
20250219,092500,79143600,4210,4230,4230,4210,512
20250219,092400,76979880,4210,4210,4210,4210,2
20250219,092300,76971460,4215,4215,4215,4215,0
20250219,092200,76971460,4215,4230,4230,4215,1201
20250219,092100,71899610,4220,4225,4260,4215,2234
20250219,092000,62420740,4225,4225,4225,4225,0
20250219,091900,62420740,4225,4225,4225,4225,2
20250219,091800,62412290,4210,4210,4210,4210,0
20250219,091700,62412290,4210,4225,4225,4210,16
20250219,091600,62344705,4205,4205,4205,4205,2
20250219,091500,62336295,4200,4200,4200,4200,0
20250219,091400,62336295,4200,4200,4200,4200,0
20250219,091300,62336295,4200,4200,4200,4200,71
20250219,091200,62038095,4200,4200,4200,4200,0
20250219,091100,62038095,4200,4205,4205,4200,125
20250219,091000,61512815,4230,4230,4230,4230,1
20250219,090900,61508585,4205,4205,4205,4205,0
20250219,090800,61508585,4205,4205,4205,4205,1
20250219,090700,61504380,4200,4200,4200,4200,0
20250219,090600,61504380,4200,4215,4235,4200,433
20250219,090500,59676515,4190,4210,4220,4190,529
20250219,090400,57448470,4190,4210,4215,4190,657
20250219,090300,54682920,4190,4190,4190,4190,0
20250219,090200,54682920,4190,4215,4215,4190,63
20250219,090100,54417700,4185,4185,4185,4185,0
20250219,090000,54417700,4185,4220,4220,4185,12897
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184300 245709455 4210 4210 4210 4210 2414
3 20250219 184200 245709455 4210 4210 4210 4210 0
4 20250219 184100 245709455 4210 4210 4210 4210 0
5 20250219 184000 245709455 4210 4210 4210 4210 0
6 20250219 183900 245709455 4210 4210 4210 4210 0
7 20250219 183800 245709455 4210 4210 4210 4210 0
8 20250219 183700 245709455 4210 4210 4210 4210 0
9 20250219 183600 245709455 4210 4210 4210 4210 0
10 20250219 183500 245709455 4210 4210 4210 4210 0
11 20250219 183400 245709455 4210 4210 4210 4210 0
12 20250219 183300 245709455 4210 4210 4210 4210 0
13 20250219 183200 245709455 4210 4210 4210 4210 0
14 20250219 183100 245709455 4210 4210 4210 4210 0
15 20250219 183000 245709455 4210 4210 4210 4210 0
16 20250219 182900 245709455 4210 4210 4210 4210 0
17 20250219 182800 245709455 4210 4210 4210 4210 0
18 20250219 182700 245709455 4210 4210 4210 4210 0
19 20250219 182600 245709455 4210 4210 4210 4210 0
20 20250219 182500 245709455 4210 4210 4210 4210 0
21 20250219 182400 245709455 4210 4210 4210 4210 0
22 20250219 182300 245709455 4210 4210 4210 4210 0
23 20250219 182200 245709455 4210 4210 4210 4210 0
24 20250219 182100 245709455 4210 4210 4210 4210 0
25 20250219 182000 245709455 4210 4210 4210 4210 0
26 20250219 181900 245709455 4210 4210 4210 4210 0
27 20250219 181800 245709455 4210 4210 4210 4210 0
28 20250219 181700 245709455 4210 4210 4210 4210 0
29 20250219 181600 245709455 4210 4210 4210 4210 0
30 20250219 181500 245709455 4210 4210 4210 4210 0
31 20250219 181400 245709455 4210 4210 4210 4210 0
32 20250219 181300 245709455 4210 4210 4210 4210 2414
33 20250219 181200 245709455 4210 4210 4210 4210 0
34 20250219 181100 245709455 4210 4210 4210 4210 0
35 20250219 181000 245709455 4210 4210 4210 4210 0
36 20250219 180900 245709455 4210 4210 4210 4210 0
37 20250219 180800 245709455 4210 4210 4210 4210 0
38 20250219 180700 245709455 4210 4210 4210 4210 0
39 20250219 180600 245709455 4210 4210 4210 4210 0
40 20250219 180500 245709455 4210 4210 4210 4210 0
41 20250219 180400 245709455 4210 4210 4210 4210 0
42 20250219 180300 245709455 4210 4210 4210 4210 0
43 20250219 180200 245709455 4210 4210 4210 4210 0
44 20250219 180100 245709455 4210 4210 4210 4210 0
45 20250219 180000 245709455 4210 4210 4210 4210 0
46 20250219 175900 245709455 4210 4210 4210 4210 0
47 20250219 175800 245709455 4210 4210 4210 4210 0
48 20250219 175700 245709455 4210 4210 4210 4210 0
49 20250219 175600 245709455 4210 4210 4210 4210 0
50 20250219 175500 245709455 4210 4210 4210 4210 0
51 20250219 175400 245709455 4210 4210 4210 4210 0
52 20250219 175300 245709455 4210 4210 4210 4210 0
53 20250219 175200 245709455 4210 4210 4210 4210 0
54 20250219 175100 245709455 4210 4210 4210 4210 0
55 20250219 175000 245709455 4210 4210 4210 4210 0
56 20250219 174900 245709455 4210 4210 4210 4210 0
57 20250219 174800 245709455 4210 4210 4210 4210 0
58 20250219 174700 245709455 4210 4210 4210 4210 0
59 20250219 174600 245709455 4210 4210 4210 4210 0
60 20250219 174500 245709455 4210 4210 4210 4210 0
61 20250219 174400 245709455 4210 4210 4210 4210 0
62 20250219 174300 245709455 4210 4210 4210 4210 2414
63 20250219 174200 245709455 4210 4210 4210 4210 0
64 20250219 174100 245709455 4210 4210 4210 4210 0
65 20250219 174000 245709455 4210 4210 4210 4210 0
66 20250219 173900 245709455 4210 4210 4210 4210 0
67 20250219 173800 245709455 4210 4210 4210 4210 0
68 20250219 173700 245709455 4210 4210 4210 4210 0
69 20250219 173600 245709455 4210 4210 4210 4210 0
70 20250219 173500 245709455 4210 4210 4210 4210 0
71 20250219 173400 245709455 4210 4210 4210 4210 0
72 20250219 173300 245709455 4210 4210 4210 4210 0
73 20250219 173200 245709455 4210 4210 4210 4210 0
74 20250219 173100 245709455 4210 4210 4210 4210 0
75 20250219 173000 245709455 4210 4210 4210 4210 0
76 20250219 172900 245709455 4210 4210 4210 4210 0
77 20250219 172800 245709455 4210 4210 4210 4210 0
78 20250219 172700 245709455 4210 4210 4210 4210 0
79 20250219 172600 245709455 4210 4210 4210 4210 0
80 20250219 172500 245709455 4210 4210 4210 4210 0
81 20250219 172400 245709455 4210 4210 4210 4210 0
82 20250219 172300 245709455 4210 4210 4210 4210 0
83 20250219 172200 245709455 4210 4210 4210 4210 0
84 20250219 172100 245709455 4210 4210 4210 4210 0
85 20250219 172000 245709455 4210 4210 4210 4210 0
86 20250219 171900 245709455 4210 4210 4210 4210 0
87 20250219 171800 245709455 4210 4210 4210 4210 0
88 20250219 171700 245709455 4210 4210 4210 4210 0
89 20250219 171600 245709455 4210 4210 4210 4210 0
90 20250219 171500 245709455 4210 4210 4210 4210 0
91 20250219 171400 245709455 4210 4210 4210 4210 0
92 20250219 171300 245709455 4210 4210 4210 4210 2414
93 20250219 171200 245709455 4210 4210 4210 4210 0
94 20250219 171100 245709455 4210 4210 4210 4210 0
95 20250219 171000 245709455 4210 4210 4210 4210 0
96 20250219 170900 245709455 4210 4210 4210 4210 0
97 20250219 170800 245709455 4210 4210 4210 4210 0
98 20250219 170700 245709455 4210 4210 4210 4210 0
99 20250219 170600 245709455 4210 4210 4210 4210 0
100 20250219 170500 245709455 4210 4210 4210 4210 0
101 20250219 170400 245709455 4210 4210 4210 4210 0
102 20250219 170300 245709455 4210 4210 4210 4210 0
103 20250219 170200 245709455 4210 4210 4210 4210 0
104 20250219 170100 245709455 4210 4210 4210 4210 0
105 20250219 170000 245709455 4210 4210 4210 4210 0
106 20250219 165900 245709455 4210 4210 4210 4210 0
107 20250219 165800 245709455 4210 4210 4210 4210 0
108 20250219 165700 245709455 4210 4210 4210 4210 0
109 20250219 165600 245709455 4210 4210 4210 4210 0
110 20250219 165500 245709455 4210 4210 4210 4210 0
111 20250219 165400 245709455 4210 4210 4210 4210 0
112 20250219 165300 245709455 4210 4210 4210 4210 0
113 20250219 165200 245709455 4210 4210 4210 4210 0
114 20250219 165100 245709455 4210 4210 4210 4210 0
115 20250219 165000 245709455 4210 4210 4210 4210 0
116 20250219 164900 245709455 4210 4210 4210 4210 0
117 20250219 164800 245709455 4210 4210 4210 4210 0
118 20250219 164700 245709455 4210 4210 4210 4210 0
119 20250219 164600 245709455 4210 4210 4210 4210 0
120 20250219 164500 245709455 4210 4210 4210 4210 0
121 20250219 164400 245709455 4210 4210 4210 4210 0
122 20250219 164300 245709455 4210 4210 4210 4210 2414
123 20250219 164200 245709455 4210 4210 4210 4210 0
124 20250219 164100 245709455 4210 4210 4210 4210 0
125 20250219 164000 245709455 4210 4210 4210 4210 0
126 20250219 163900 245709455 4210 4210 4210 4210 0
127 20250219 163800 245709455 4210 4210 4210 4210 0
128 20250219 163700 245709455 4210 4210 4210 4210 0
129 20250219 163600 245709455 4210 4210 4210 4210 0
130 20250219 163500 245709455 4210 4210 4210 4210 0
131 20250219 163400 245709455 4210 4210 4210 4210 0
132 20250219 163300 245709455 4210 4210 4210 4210 0
133 20250219 163200 245709455 4210 4210 4210 4210 0
134 20250219 163100 245709455 4210 4210 4210 4210 0
135 20250219 163000 245709455 4210 4210 4210 4210 0
136 20250219 162900 245709455 4210 4210 4210 4210 0
137 20250219 162800 245709455 4210 4210 4210 4210 0
138 20250219 162700 245709455 4210 4210 4210 4210 0
139 20250219 162600 245709455 4210 4210 4210 4210 0
140 20250219 162500 245709455 4210 4210 4210 4210 0
141 20250219 162400 245709455 4210 4210 4210 4210 0
142 20250219 162300 245709455 4210 4210 4210 4210 0
143 20250219 162200 245709455 4210 4210 4210 4210 0
144 20250219 162100 245709455 4210 4210 4210 4210 0
145 20250219 162000 245709455 4210 4210 4210 4210 0
146 20250219 161900 245709455 4210 4210 4210 4210 0
147 20250219 161800 245709455 4210 4210 4210 4210 0
148 20250219 161700 245709455 4210 4210 4210 4210 0
149 20250219 161600 245709455 4210 4210 4210 4210 0
150 20250219 161500 245709455 4210 4210 4210 4210 0
151 20250219 161400 245709455 4210 4210 4210 4210 0
152 20250219 161300 245709455 4210 4210 4210 4210 2414
153 20250219 161200 245709455 4210 4210 4210 4210 0
154 20250219 161100 245709455 4210 4210 4210 4210 0
155 20250219 161000 245709455 4210 4210 4210 4210 0
156 20250219 160900 245709455 4210 4210 4210 4210 0
157 20250219 160800 245709455 4210 4210 4210 4210 0
158 20250219 160700 245709455 4210 4210 4210 4210 0
159 20250219 160600 245709455 4210 4210 4210 4210 0
160 20250219 160500 245709455 4210 4210 4210 4210 0
161 20250219 160400 245709455 4210 4210 4210 4210 0
162 20250219 160300 245709455 4210 4210 4210 4210 0
163 20250219 160200 245709455 4210 4210 4210 4210 0
164 20250219 160100 245709455 4210 4210 4210 4210 0
165 20250219 160000 245709455 4210 4210 4210 4210 0
166 20250219 155900 245709455 4210 4210 4210 4210 0
167 20250219 155800 245709455 4210 4210 4210 4210 0
168 20250219 155700 245709455 4210 4210 4210 4210 0
169 20250219 155600 245709455 4210 4210 4210 4210 0
170 20250219 155500 245709455 4210 4210 4210 4210 0
171 20250219 155400 245709455 4210 4210 4210 4210 0
172 20250219 155300 245709455 4210 4210 4210 4210 0
173 20250219 155200 245709455 4210 4210 4210 4210 0
174 20250219 155100 245709455 4210 4210 4210 4210 0
175 20250219 155000 245709455 4210 4210 4210 4210 0
176 20250219 154900 245709455 4210 4210 4210 4210 0
177 20250219 154800 245709455 4210 4210 4210 4210 0
178 20250219 154700 245709455 4210 4210 4210 4210 0
179 20250219 154600 245709455 4210 4210 4210 4210 0
180 20250219 154500 245709455 4210 4210 4210 4210 0
181 20250219 154400 245709455 4210 4210 4210 4210 0
182 20250219 154300 245709455 4210 4210 4210 4210 2414
183 20250219 154200 245709455 4210 4210 4210 4210 0
184 20250219 154100 245709455 4210 4210 4210 4210 0
185 20250219 154000 245709455 4210 4210 4210 4210 0
186 20250219 153900 245709455 4210 4210 4210 4210 0
187 20250219 153800 245709455 4210 4210 4210 4210 0
188 20250219 153700 245709455 4210 4210 4210 4210 0
189 20250219 153600 245709455 4210 4210 4210 4210 0
190 20250219 153500 245709455 4210 4210 4210 4210 0
191 20250219 153400 245709455 4210 4210 4210 4210 0
192 20250219 153300 245709455 4210 4210 4210 4210 0
193 20250219 153200 245709455 4210 4210 4210 4210 0
194 20250219 153100 245709455 4210 4210 4210 4210 0
195 20250219 153000 245709455 4210 4210 4210 4210 2414
196 20250219 152900 235546515 4180 4180 4180 4180 0
197 20250219 152800 235546515 4180 4180 4180 4180 0
198 20250219 152700 235546515 4180 4180 4180 4180 0
199 20250219 152600 235546515 4180 4180 4180 4180 0
200 20250219 152500 235546515 4180 4180 4180 4180 0
201 20250219 152400 235546515 4180 4180 4180 4180 0
202 20250219 152300 235546515 4180 4180 4180 4180 0
203 20250219 152200 235546515 4180 4180 4180 4180 0
204 20250219 152100 235546515 4180 4180 4180 4180 0
205 20250219 152000 235546515 4180 4180 4180 4180 0
206 20250219 151900 235546515 4180 4180 4200 4180 18
207 20250219 151800 235470995 4170 4170 4170 4170 0
208 20250219 151700 235470995 4170 4170 4170 4170 0
209 20250219 151600 235470995 4170 4170 4170 4170 0
210 20250219 151500 235470995 4170 4170 4170 4170 0
211 20250219 151400 235470995 4170 4170 4170 4170 0
212 20250219 151300 235470995 4170 4170 4170 4170 1
213 20250219 151200 235466825 4175 4200 4200 4175 12
214 20250219 151100 235416475 4170 4170 4170 4170 0
215 20250219 151000 235416475 4170 4170 4200 4170 1220
216 20250219 150900 230305895 4160 4165 4165 4160 1171
217 20250219 150800 225434110 4170 4170 4170 4170 0
218 20250219 150700 225434110 4170 4170 4170 4170 90
219 20250219 150600 225058810 4175 4175 4175 4175 0
220 20250219 150500 225058810 4175 4175 4175 4175 20
221 20250219 150400 224975310 4170 4170 4170 4170 0
222 20250219 150300 224975310 4170 4170 4170 4170 0
223 20250219 150200 224975310 4170 4170 4170 4170 1
224 20250219 150100 224971140 4175 4175 4175 4175 0
225 20250219 150000 224971140 4175 4175 4175 4175 300
226 20250219 145900 223718640 4170 4170 4170 4170 1
227 20250219 145800 223714470 4170 4170 4170 4170 0
228 20250219 145700 223714470 4170 4170 4170 4170 0
229 20250219 145600 223714470 4170 4170 4170 4170 40
230 20250219 145500 223547670 4170 4170 4170 4170 1
231 20250219 145400 223543500 4165 4165 4165 4165 1
232 20250219 145300 223539335 4155 4155 4155 4155 0
233 20250219 145200 223539335 4155 4155 4155 4155 0
234 20250219 145100 223539335 4155 4155 4155 4155 0
235 20250219 145000 223539335 4155 4155 4155 4155 0
236 20250219 144900 223539335 4155 4165 4165 4155 3500
237 20250219 144800 208994330 4160 4160 4160 4160 0
238 20250219 144700 208994330 4160 4160 4160 4160 0
239 20250219 144600 208994330 4160 4170 4170 4160 101
240 20250219 144500 208573170 4160 4160 4160 4160 0
241 20250219 144400 208573170 4160 4160 4160 4160 0
242 20250219 144300 208573170 4160 4160 4160 4160 0
243 20250219 144200 208573170 4160 4160 4160 4160 0
244 20250219 144100 208573170 4160 4165 4165 4160 300
245 20250219 144000 207324440 4165 4165 4165 4165 0
246 20250219 143900 207324440 4165 4165 4165 4165 0
247 20250219 143800 207324440 4165 4165 4165 4165 1
248 20250219 143700 207320275 4165 4165 4165 4165 694
249 20250219 143600 204429765 4160 4160 4160 4160 136
250 20250219 143500 203864005 4160 4160 4160 4160 0
251 20250219 143400 203864005 4160 4160 4160 4160 0
252 20250219 143300 203864005 4160 4160 4160 4160 1143
253 20250219 143200 199109125 4165 4185 4185 4165 6307
254 20250219 143100 172824265 4175 4175 4175 4175 0
255 20250219 143000 172824265 4175 4175 4175 4175 2
256 20250219 142900 172815915 4180 4180 4180 4180 0
257 20250219 142800 172815915 4180 4180 4180 4180 0
258 20250219 142700 172815915 4180 4180 4180 4180 0
259 20250219 142600 172815915 4180 4180 4180 4180 0
260 20250219 142500 172815915 4180 4180 4180 4180 61
261 20250219 142400 172560935 4180 4180 4180 4180 0
262 20250219 142300 172560935 4180 4180 4180 4180 0
263 20250219 142200 172560935 4180 4180 4180 4180 1
264 20250219 142100 172556755 4195 4195 4195 4195 0
265 20250219 142000 172556755 4195 4195 4195 4195 1
266 20250219 141900 172552560 4175 4175 4175 4175 0
267 20250219 141800 172552560 4175 4175 4175 4175 0
268 20250219 141700 172552560 4175 4175 4175 4175 0
269 20250219 141600 172552560 4175 4175 4175 4175 0
270 20250219 141500 172552560 4175 4175 4175 4175 0
271 20250219 141400 172552560 4175 4175 4175 4175 2
272 20250219 141300 172544210 4180 4180 4180 4180 0
273 20250219 141200 172544210 4180 4180 4180 4180 0
274 20250219 141100 172544210 4180 4180 4180 4180 0
275 20250219 141000 172544210 4180 4180 4180 4180 5
276 20250219 140900 172523310 4175 4175 4175 4175 0
277 20250219 140800 172523310 4175 4175 4175 4175 0
278 20250219 140700 172523310 4175 4175 4175 4175 0
279 20250219 140600 172523310 4175 4175 4175 4175 1
280 20250219 140500 172519135 4170 4170 4170 4170 0
281 20250219 140400 172519135 4170 4170 4170 4170 1
282 20250219 140300 172514965 4165 4165 4165 4165 0
283 20250219 140200 172514965 4165 4165 4165 4165 0
284 20250219 140100 172514965 4165 4165 4165 4165 0
285 20250219 140000 172514965 4165 4165 4165 4165 0
286 20250219 135900 172514965 4165 4165 4165 4165 0
287 20250219 135800 172514965 4165 4160 4165 4160 39
288 20250219 135700 172352535 4165 4165 4165 4165 0
289 20250219 135600 172352535 4165 4165 4165 4165 0
290 20250219 135500 172352535 4165 4165 4165 4165 0
291 20250219 135400 172352535 4165 4165 4165 4165 229
292 20250219 135300 171398750 4170 4170 4170 4170 110
293 20250219 135200 170940050 4170 4170 4170 4170 603
294 20250219 135100 168425540 4170 4170 4170 4170 0
295 20250219 135000 168425540 4170 4170 4170 4170 1
296 20250219 134900 168421370 4175 4175 4175 4175 0
297 20250219 134800 168421370 4175 4175 4175 4175 43
298 20250219 134700 168241845 4175 4165 4175 4165 3086
299 20250219 134600 155380475 4165 4165 4165 4165 1000
300 20250219 134500 151215475 4165 4165 4165 4165 1005
301 20250219 134400 147029650 4170 4170 4170 4170 0
302 20250219 134300 147029650 4170 4175 4175 4170 1211
303 20250219 134200 141979730 4170 4170 4170 4170 1
304 20250219 134100 141975560 4170 4170 4170 4170 0
305 20250219 134000 141975560 4170 4170 4170 4170 0
306 20250219 133900 141975560 4170 4170 4170 4170 0
307 20250219 133800 141975560 4170 4170 4170 4170 0
308 20250219 133700 141975560 4170 4170 4170 4170 0
309 20250219 133600 141975560 4170 4170 4170 4170 0
310 20250219 133500 141975560 4170 4170 4170 4170 60
311 20250219 133400 141725360 4170 4170 4170 4170 1
312 20250219 133300 141721190 4175 4175 4175 4175 0
313 20250219 133200 141721190 4175 4175 4175 4170 1711
314 20250219 133100 134579170 4175 4185 4185 4175 836
315 20250219 133000 131084840 4185 4185 4185 4185 0
316 20250219 132900 131084840 4185 4190 4190 4185 4
317 20250219 132800 131068085 4185 4185 4185 4185 0
318 20250219 132700 131068085 4185 4185 4185 4185 0
319 20250219 132600 131068085 4185 4185 4185 4185 1
320 20250219 132500 131063900 4185 4190 4190 4185 212
321 20250219 132400 130175830 4190 4190 4190 4190 0
322 20250219 132300 130175830 4190 4190 4190 4190 0
323 20250219 132200 130175830 4190 4195 4195 4190 2
324 20250219 132100 130167445 4190 4190 4190 4190 0
325 20250219 132000 130167445 4190 4190 4190 4190 0
326 20250219 131900 130167445 4190 4190 4190 4190 0
327 20250219 131800 130167445 4190 4190 4190 4190 1
328 20250219 131700 130163255 4190 4195 4195 4190 29
329 20250219 131600 130041630 4190 4190 4190 4190 0
330 20250219 131500 130041630 4190 4190 4190 4190 0
331 20250219 131400 130041630 4190 4190 4190 4190 0
332 20250219 131300 130041630 4190 4190 4190 4190 0
333 20250219 131200 130041630 4190 4190 4190 4190 0
334 20250219 131100 130041630 4190 4190 4190 4190 16
335 20250219 131000 129974590 4190 4190 4190 4190 1
336 20250219 130900 129970400 4190 4190 4190 4190 0
337 20250219 130800 129970400 4190 4190 4190 4190 0
338 20250219 130700 129970400 4190 4190 4190 4190 0
339 20250219 130600 129970400 4190 4190 4190 4190 0
340 20250219 130500 129970400 4190 4190 4190 4190 0
341 20250219 130400 129970400 4190 4190 4190 4190 0
342 20250219 130300 129970400 4190 4190 4190 4190 0
343 20250219 130200 129970400 4190 4190 4190 4190 0
344 20250219 130100 129970400 4190 4190 4190 4190 1
345 20250219 130000 129966210 4190 4190 4190 4190 0
346 20250219 125900 129966210 4190 4190 4190 4190 0
347 20250219 125800 129966210 4190 4190 4190 4190 0
348 20250219 125700 129966210 4190 4190 4190 4190 0
349 20250219 125600 129966210 4190 4190 4190 4190 0
350 20250219 125500 129966210 4190 4190 4190 4190 223
351 20250219 125400 129031840 4190 4190 4190 4190 0
352 20250219 125300 129031840 4190 4190 4190 4190 1
353 20250219 125200 129027650 4190 4190 4190 4190 0
354 20250219 125100 129027650 4190 4190 4190 4190 0
355 20250219 125000 129027650 4190 4190 4190 4190 0
356 20250219 124900 129027650 4190 4190 4190 4190 0
357 20250219 124800 129027650 4190 4190 4190 4190 0
358 20250219 124700 129027650 4190 4190 4190 4190 0
359 20250219 124600 129027650 4190 4190 4190 4190 0
360 20250219 124500 129027650 4190 4190 4190 4190 1
361 20250219 124400 129023460 4190 4195 4195 4190 2
362 20250219 124300 129015075 4190 4190 4190 4190 0
363 20250219 124200 129015075 4190 4190 4190 4190 1076
364 20250219 124100 124506635 4190 4195 4195 4190 6
365 20250219 124000 124481470 4190 4190 4190 4190 0
366 20250219 123900 124481470 4190 4195 4195 4190 399
367 20250219 123800 122808065 4195 4195 4195 4195 0
368 20250219 123700 122808065 4195 4195 4195 4195 1
369 20250219 123600 122803870 4200 4200 4200 4200 0
370 20250219 123500 122803870 4200 4200 4200 4195 3
371 20250219 123400 122791275 4195 4195 4195 4195 0
372 20250219 123300 122791275 4195 4195 4195 4195 0
373 20250219 123200 122791275 4195 4195 4195 4195 0
374 20250219 123100 122791275 4195 4195 4195 4195 0
375 20250219 123000 122791275 4195 4195 4195 4195 0
376 20250219 122900 122791275 4195 4195 4195 4195 1
377 20250219 122800 122787080 4195 4195 4195 4195 0
378 20250219 122700 122787080 4195 4195 4195 4195 0
379 20250219 122600 122787080 4195 4195 4195 4195 0
380 20250219 122500 122787080 4195 4200 4200 4195 276
381 20250219 122400 121628155 4200 4200 4200 4200 0
382 20250219 122300 121628155 4200 4200 4200 4200 0
383 20250219 122200 121628155 4200 4200 4200 4200 0
384 20250219 122100 121628155 4200 4205 4205 4200 3
385 20250219 122000 121615550 4200 4200 4200 4200 0
386 20250219 121900 121615550 4200 4200 4200 4200 0
387 20250219 121800 121615550 4200 4200 4200 4200 0
388 20250219 121700 121615550 4200 4200 4200 4200 0
389 20250219 121600 121615550 4200 4200 4200 4200 0
390 20250219 121500 121615550 4200 4200 4200 4200 0
391 20250219 121400 121615550 4200 4200 4200 4200 0
392 20250219 121300 121615550 4200 4200 4200 4200 1
393 20250219 121200 121611350 4200 4200 4200 4200 0
394 20250219 121100 121611350 4200 4200 4200 4200 0
395 20250219 121000 121611350 4200 4200 4200 4200 0
396 20250219 120900 121611350 4200 4200 4200 4200 0
397 20250219 120800 121611350 4200 4200 4200 4200 0
398 20250219 120700 121611350 4200 4200 4200 4200 0
399 20250219 120600 121611350 4200 4200 4200 4200 0
400 20250219 120500 121611350 4200 4200 4200 4200 1
401 20250219 120400 121607150 4200 4200 4200 4200 0
402 20250219 120300 121607150 4200 4200 4200 4200 0
403 20250219 120200 121607150 4200 4200 4200 4200 450
404 20250219 120100 119717150 4200 4200 4200 4200 12
405 20250219 120000 119666750 4210 4210 4210 4210 47
406 20250219 115900 119468880 4210 4210 4210 4210 0
407 20250219 115800 119468880 4210 4210 4210 4210 0
408 20250219 115700 119468880 4210 4210 4210 4210 1
409 20250219 115600 119464670 4210 4210 4210 4210 0
410 20250219 115500 119464670 4210 4210 4210 4210 1
411 20250219 115400 119460460 4200 4200 4200 4200 0
412 20250219 115300 119460460 4200 4200 4200 4200 0
413 20250219 115200 119460460 4200 4200 4200 4200 0
414 20250219 115100 119460460 4200 4200 4200 4200 0
415 20250219 115000 119460460 4200 4200 4200 4200 0
416 20250219 114900 119460460 4200 4200 4200 4200 2
417 20250219 114800 119452060 4200 4200 4200 4200 0
418 20250219 114700 119452060 4200 4200 4200 4200 1
419 20250219 114600 119447860 4200 4200 4200 4200 0
420 20250219 114500 119447860 4200 4200 4200 4200 0
421 20250219 114400 119447860 4200 4200 4200 4200 0
422 20250219 114300 119447860 4200 4200 4200 4200 0
423 20250219 114200 119447860 4200 4200 4200 4200 0
424 20250219 114100 119447860 4200 4200 4200 4200 1
425 20250219 114000 119443660 4200 4200 4200 4200 0
426 20250219 113900 119443660 4200 4205 4205 4200 742
427 20250219 113800 116324285 4230 4230 4230 4230 0
428 20250219 113700 116324285 4230 4230 4230 4230 0
429 20250219 113600 116324285 4230 4230 4230 4230 0
430 20250219 113500 116324285 4230 4230 4230 4230 2
431 20250219 113400 116315825 4200 4200 4200 4200 0
432 20250219 113300 116315825 4200 4200 4200 4200 1
433 20250219 113200 116311625 4200 4200 4200 4200 0
434 20250219 113100 116311625 4200 4200 4200 4200 0
435 20250219 113000 116311625 4200 4200 4200 4200 0
436 20250219 112900 116311625 4200 4210 4210 4200 780
437 20250219 112800 113028965 4210 4210 4210 4210 0
438 20250219 112700 113028965 4210 4210 4210 4210 0
439 20250219 112600 113028965 4210 4210 4210 4210 0
440 20250219 112500 113028965 4210 4210 4210 4210 1
441 20250219 112400 113024755 4210 4210 4210 4210 0
442 20250219 112300 113024755 4210 4210 4210 4210 0
443 20250219 112200 113024755 4210 4210 4210 4210 0
444 20250219 112100 113024755 4210 4210 4210 4210 0
445 20250219 112000 113024755 4210 4210 4210 4210 0
446 20250219 111900 113024755 4210 4210 4210 4210 0
447 20250219 111800 113024755 4210 4210 4210 4210 0
448 20250219 111700 113024755 4210 4210 4210 4210 2
449 20250219 111600 113016335 4225 4225 4225 4225 1
450 20250219 111500 113012110 4210 4210 4210 4210 0
451 20250219 111400 113012110 4210 4210 4210 4210 0
452 20250219 111300 113012110 4210 4210 4210 4210 0
453 20250219 111200 113012110 4210 4210 4210 4210 0
454 20250219 111100 113012110 4210 4210 4210 4210 0
455 20250219 111000 113012110 4210 4210 4210 4210 0
456 20250219 110900 113012110 4210 4210 4210 4210 1
457 20250219 110800 113007900 4205 4205 4205 4205 0
458 20250219 110700 113007900 4205 4205 4205 4205 0
459 20250219 110600 113007900 4205 4205 4205 4205 0
460 20250219 110500 113007900 4205 4205 4205 4205 0
461 20250219 110400 113007900 4205 4205 4205 4205 0
462 20250219 110300 113007900 4205 4205 4205 4205 0
463 20250219 110200 113007900 4205 4205 4205 4205 0
464 20250219 110100 113007900 4205 4220 4220 4205 1684
465 20250219 110000 105922750 4220 4220 4220 4220 62
466 20250219 105900 105661110 4215 4215 4215 4215 0
467 20250219 105800 105661110 4215 4215 4215 4215 0
468 20250219 105700 105661110 4215 4235 4235 4215 1769
469 20250219 105600 98176400 4235 4235 4235 4235 0
470 20250219 105500 98176400 4235 4235 4235 4235 1
471 20250219 105400 98172165 4215 4215 4215 4215 0
472 20250219 105300 98172165 4215 4215 4215 4215 0
473 20250219 105200 98172165 4215 4215 4215 4215 2
474 20250219 105100 98163735 4215 4215 4215 4215 0
475 20250219 105000 98163735 4215 4215 4215 4215 0
476 20250219 104900 98163735 4215 4215 4215 4215 0
477 20250219 104800 98163735 4215 4215 4215 4215 0
478 20250219 104700 98163735 4215 4215 4215 4215 0
479 20250219 104600 98163735 4215 4215 4215 4215 0
480 20250219 104500 98163735 4215 4215 4215 4215 0
481 20250219 104400 98163735 4215 4215 4215 4215 1
482 20250219 104300 98159520 4215 4215 4215 4215 0
483 20250219 104200 98159520 4215 4215 4215 4215 77
484 20250219 104100 97834965 4215 4215 4215 4215 0
485 20250219 104000 97834965 4215 4215 4215 4215 0
486 20250219 103900 97834965 4215 4215 4215 4215 0
487 20250219 103800 97834965 4215 4215 4215 4215 0
488 20250219 103700 97834965 4215 4215 4215 4215 29
489 20250219 103600 97712730 4215 4215 4215 4215 1
490 20250219 103500 97708515 4215 4215 4215 4215 0
491 20250219 103400 97708515 4215 4215 4215 4215 0
492 20250219 103300 97708515 4215 4215 4215 4215 0
493 20250219 103200 97708515 4215 4215 4215 4215 0
494 20250219 103100 97708515 4215 4215 4215 4215 0
495 20250219 103000 97708515 4215 4215 4215 4215 5
496 20250219 102900 97687440 4215 4215 4215 4215 0
497 20250219 102800 97687440 4215 4215 4220 4215 20
498 20250219 102700 97603105 4215 4215 4215 4215 0
499 20250219 102600 97603105 4215 4215 4215 4215 0
500 20250219 102500 97603105 4215 4215 4215 4215 0
501 20250219 102400 97603105 4215 4215 4215 4215 0
502 20250219 102300 97603105 4215 4215 4215 4215 0
503 20250219 102200 97603105 4215 4215 4215 4215 0
504 20250219 102100 97603105 4215 4215 4215 4215 0
505 20250219 102000 97603105 4215 4215 4215 4215 2
506 20250219 101900 97594675 4215 4215 4215 4215 0
507 20250219 101800 97594675 4215 4215 4215 4215 0
508 20250219 101700 97594675 4215 4220 4220 4215 62
509 20250219 101600 97333095 4220 4220 4220 4220 0
510 20250219 101500 97333095 4220 4220 4220 4220 0
511 20250219 101400 97333095 4220 4220 4220 4220 0
512 20250219 101300 97333095 4220 4220 4220 4220 0
513 20250219 101200 97333095 4220 4220 4250 4215 377
514 20250219 101100 95739890 4225 4225 4225 4225 1
515 20250219 101000 95735665 4215 4215 4215 4215 0
516 20250219 100900 95735665 4215 4215 4215 4215 0
517 20250219 100800 95735665 4215 4215 4215 4215 0
518 20250219 100700 95735665 4215 4215 4215 4215 0
519 20250219 100600 95735665 4215 4215 4215 4215 1
520 20250219 100500 95731450 4245 4245 4245 4245 2
521 20250219 100400 95722960 4215 4215 4245 4215 17
522 20250219 100300 95650975 4215 4245 4245 4215 32
523 20250219 100200 95515315 4245 4245 4245 4245 0
524 20250219 100100 95515315 4245 4245 4245 4245 0
525 20250219 100000 95515315 4245 4245 4245 4220 21
526 20250219 095900 95426270 4220 4245 4250 4220 169
527 20250219 095800 94711590 4220 4230 4250 4220 316
528 20250219 095700 93371745 4215 4215 4215 4215 0
529 20250219 095600 93371745 4215 4215 4215 4215 2
530 20250219 095500 93363315 4215 4220 4220 4215 46
531 20250219 095400 93169240 4215 4215 4215 4215 0
532 20250219 095300 93169240 4215 4225 4230 4215 202
533 20250219 095200 92315760 4215 4225 4225 4215 314
534 20250219 095100 90989485 4225 4225 4225 4225 125
535 20250219 095000 90461360 4225 4225 4225 4225 0
536 20250219 094900 90461360 4225 4235 4235 4225 13
537 20250219 094800 90406325 4235 4235 4235 4235 1
538 20250219 094700 90402090 4240 4240 4240 4240 0
539 20250219 094600 90402090 4240 4240 4240 4240 0
540 20250219 094500 90402090 4240 4240 4240 4235 6
541 20250219 094400 90376655 4220 4220 4220 4220 0
542 20250219 094300 90376655 4220 4220 4220 4220 0
543 20250219 094200 90376655 4220 4220 4220 4220 0
544 20250219 094100 90376655 4220 4220 4220 4220 0
545 20250219 094000 90376655 4220 4220 4240 4220 5
546 20250219 093900 90355495 4220 4220 4220 4220 621
547 20250219 093800 87734875 4245 4245 4245 4245 0
548 20250219 093700 87734875 4245 4245 4245 4245 0
549 20250219 093600 87734875 4245 4245 4245 4245 3
550 20250219 093500 87722140 4245 4245 4245 4245 0
551 20250219 093400 87722140 4245 4245 4245 4245 9
552 20250219 093300 87683935 4220 4240 4245 4220 177
553 20250219 093200 86933300 4220 4230 4235 4215 256
554 20250219 093100 85850030 4210 4210 4210 4210 0
555 20250219 093000 85850030 4210 4220 4220 4210 497
556 20250219 092900 83753690 4230 4225 4230 4210 612
557 20250219 092800 81168325 4210 4210 4210 4210 0
558 20250219 092700 81168325 4210 4230 4230 4210 479
559 20250219 092600 79143600 4210 4210 4210 4210 0
560 20250219 092500 79143600 4210 4230 4230 4210 512
561 20250219 092400 76979880 4210 4210 4210 4210 2
562 20250219 092300 76971460 4215 4215 4215 4215 0
563 20250219 092200 76971460 4215 4230 4230 4215 1201
564 20250219 092100 71899610 4220 4225 4260 4215 2234
565 20250219 092000 62420740 4225 4225 4225 4225 0
566 20250219 091900 62420740 4225 4225 4225 4225 2
567 20250219 091800 62412290 4210 4210 4210 4210 0
568 20250219 091700 62412290 4210 4225 4225 4210 16
569 20250219 091600 62344705 4205 4205 4205 4205 2
570 20250219 091500 62336295 4200 4200 4200 4200 0
571 20250219 091400 62336295 4200 4200 4200 4200 0
572 20250219 091300 62336295 4200 4200 4200 4200 71
573 20250219 091200 62038095 4200 4200 4200 4200 0
574 20250219 091100 62038095 4200 4205 4205 4200 125
575 20250219 091000 61512815 4230 4230 4230 4230 1
576 20250219 090900 61508585 4205 4205 4205 4205 0
577 20250219 090800 61508585 4205 4205 4205 4205 1
578 20250219 090700 61504380 4200 4200 4200 4200 0
579 20250219 090600 61504380 4200 4215 4235 4200 433
580 20250219 090500 59676515 4190 4210 4220 4190 529
581 20250219 090400 57448470 4190 4210 4215 4190 657
582 20250219 090300 54682920 4190 4190 4190 4190 0
583 20250219 090200 54682920 4190 4215 4215 4190 63
584 20250219 090100 54417700 4185 4185 4185 4185 0
585 20250219 090000 54417700 4185 4220 4220 4185 12897

1
004590/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15000000,0,62475000000,0.00
20250214,0,15000000,0,61950000000,0.00
20250213,0,15000000,0,63750000000,0.00
20250212,0,15000000,0,63975000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15000000 0 62475000000 0.00
3 20250214 0 15000000 0 61950000000 0.00
4 20250213 0 15000000 0 63750000000 0.00
5 20250212 0 15000000 0 63975000000 0.00