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

586
004710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,828410350,4320,4320,4320,4320,894
20250219,184300,828410350,4320,4320,4320,4320,0
20250219,184200,828410350,4320,4320,4320,4320,0
20250219,184100,828410350,4320,4320,4320,4320,0
20250219,184000,828410350,4320,4320,4320,4320,0
20250219,183900,828410350,4320,4320,4320,4320,0
20250219,183800,828410350,4320,4320,4320,4320,0
20250219,183700,828410350,4320,4320,4320,4320,0
20250219,183600,828410350,4320,4320,4320,4320,0
20250219,183500,828410350,4320,4320,4320,4320,0
20250219,183400,828410350,4320,4320,4320,4320,0
20250219,183300,828410350,4320,4320,4320,4320,0
20250219,183200,828410350,4320,4320,4320,4320,0
20250219,183100,828410350,4320,4320,4320,4320,0
20250219,183000,828410350,4320,4320,4320,4320,0
20250219,182900,828410350,4320,4320,4320,4320,0
20250219,182800,828410350,4320,4320,4320,4320,0
20250219,182700,828410350,4320,4320,4320,4320,0
20250219,182600,828410350,4320,4320,4320,4320,0
20250219,182500,828410350,4320,4320,4320,4320,0
20250219,182400,828410350,4320,4320,4320,4320,0
20250219,182300,828410350,4320,4320,4320,4320,0
20250219,182200,828410350,4320,4320,4320,4320,0
20250219,182100,828410350,4320,4320,4320,4320,0
20250219,182000,828410350,4320,4320,4320,4320,0
20250219,181900,828410350,4320,4320,4320,4320,0
20250219,181800,828410350,4320,4320,4320,4320,0
20250219,181700,828410350,4320,4320,4320,4320,0
20250219,181600,828410350,4320,4320,4320,4320,0
20250219,181500,828410350,4320,4320,4320,4320,0
20250219,181400,828410350,4320,4320,4320,4320,894
20250219,181300,828410350,4320,4320,4320,4320,0
20250219,181200,828410350,4320,4320,4320,4320,0
20250219,181100,828410350,4320,4320,4320,4320,0
20250219,181000,828410350,4320,4320,4320,4320,0
20250219,180900,828410350,4320,4320,4320,4320,0
20250219,180800,828410350,4320,4320,4320,4320,0
20250219,180700,828410350,4320,4320,4320,4320,0
20250219,180600,828410350,4320,4320,4320,4320,0
20250219,180500,828410350,4320,4320,4320,4320,0
20250219,180400,828410350,4320,4320,4320,4320,0
20250219,180300,828410350,4320,4320,4320,4320,0
20250219,180200,828410350,4320,4320,4320,4320,0
20250219,180100,828410350,4320,4320,4320,4320,0
20250219,180000,828410350,4320,4320,4320,4320,0
20250219,175900,828410350,4320,4320,4320,4320,0
20250219,175800,828410350,4320,4320,4320,4320,0
20250219,175700,828410350,4320,4320,4320,4320,0
20250219,175600,828410350,4320,4320,4320,4320,0
20250219,175500,828410350,4320,4320,4320,4320,0
20250219,175400,828410350,4320,4320,4320,4320,0
20250219,175300,828410350,4320,4320,4320,4320,0
20250219,175200,828410350,4320,4320,4320,4320,0
20250219,175100,828410350,4320,4320,4320,4320,0
20250219,175000,828410350,4320,4320,4320,4320,0
20250219,174900,828410350,4320,4320,4320,4320,0
20250219,174800,828410350,4320,4320,4320,4320,0
20250219,174700,828410350,4320,4320,4320,4320,0
20250219,174600,828410350,4320,4320,4320,4320,0
20250219,174500,828410350,4320,4320,4320,4320,0
20250219,174400,828410350,4320,4320,4320,4320,894
20250219,174300,828410350,4320,4320,4320,4320,0
20250219,174200,828410350,4320,4320,4320,4320,0
20250219,174100,828410350,4320,4320,4320,4320,0
20250219,174000,828410350,4320,4320,4320,4320,0
20250219,173900,828410350,4320,4320,4320,4320,0
20250219,173800,828410350,4320,4320,4320,4320,0
20250219,173700,828410350,4320,4320,4320,4320,0
20250219,173600,828410350,4320,4320,4320,4320,0
20250219,173500,828410350,4320,4320,4320,4320,0
20250219,173400,828410350,4320,4320,4320,4320,0
20250219,173300,828410350,4320,4320,4320,4320,0
20250219,173200,828410350,4320,4320,4320,4320,0
20250219,173100,828410350,4320,4320,4320,4320,0
20250219,173000,828410350,4320,4320,4320,4320,0
20250219,172900,828410350,4320,4320,4320,4320,0
20250219,172800,828410350,4320,4320,4320,4320,0
20250219,172700,828410350,4320,4320,4320,4320,0
20250219,172600,828410350,4320,4320,4320,4320,0
20250219,172500,828410350,4320,4320,4320,4320,0
20250219,172400,828410350,4320,4320,4320,4320,0
20250219,172300,828410350,4320,4320,4320,4320,0
20250219,172200,828410350,4320,4320,4320,4320,0
20250219,172100,828410350,4320,4320,4320,4320,0
20250219,172000,828410350,4320,4320,4320,4320,0
20250219,171900,828410350,4320,4320,4320,4320,0
20250219,171800,828410350,4320,4320,4320,4320,0
20250219,171700,828410350,4320,4320,4320,4320,0
20250219,171600,828410350,4320,4320,4320,4320,0
20250219,171500,828410350,4320,4320,4320,4320,0
20250219,171400,828410350,4320,4320,4320,4320,894
20250219,171300,828410350,4320,4320,4320,4320,0
20250219,171200,828410350,4320,4320,4320,4320,0
20250219,171100,828410350,4320,4320,4320,4320,0
20250219,171000,828410350,4320,4320,4320,4320,0
20250219,170900,828410350,4320,4320,4320,4320,0
20250219,170800,828410350,4320,4320,4320,4320,0
20250219,170700,828410350,4320,4320,4320,4320,0
20250219,170600,828410350,4320,4320,4320,4320,0
20250219,170500,828410350,4320,4320,4320,4320,0
20250219,170400,828410350,4320,4320,4320,4320,0
20250219,170300,828410350,4320,4320,4320,4320,0
20250219,170200,828410350,4320,4320,4320,4320,0
20250219,170100,828410350,4320,4320,4320,4320,0
20250219,170000,828410350,4320,4320,4320,4320,0
20250219,165900,828410350,4320,4320,4320,4320,0
20250219,165800,828410350,4320,4320,4320,4320,0
20250219,165700,828410350,4320,4320,4320,4320,0
20250219,165600,828410350,4320,4320,4320,4320,0
20250219,165500,828410350,4320,4320,4320,4320,0
20250219,165400,828410350,4320,4320,4320,4320,0
20250219,165300,828410350,4320,4320,4320,4320,0
20250219,165200,828410350,4320,4320,4320,4320,0
20250219,165100,828410350,4320,4320,4320,4320,0
20250219,165000,828410350,4320,4320,4320,4320,0
20250219,164900,828410350,4320,4320,4320,4320,0
20250219,164800,828410350,4320,4320,4320,4320,0
20250219,164700,828410350,4320,4320,4320,4320,0
20250219,164600,828410350,4320,4320,4320,4320,0
20250219,164500,828410350,4320,4320,4320,4320,0
20250219,164400,828410350,4320,4320,4320,4320,894
20250219,164300,828410350,4320,4320,4320,4320,0
20250219,164200,828410350,4320,4320,4320,4320,0
20250219,164100,828410350,4320,4320,4320,4320,0
20250219,164000,828410350,4320,4320,4320,4320,0
20250219,163900,828410350,4320,4320,4320,4320,0
20250219,163800,828410350,4320,4320,4320,4320,0
20250219,163700,828410350,4320,4320,4320,4320,0
20250219,163600,828410350,4320,4320,4320,4320,0
20250219,163500,828410350,4320,4320,4320,4320,0
20250219,163400,828410350,4320,4320,4320,4320,0
20250219,163300,828410350,4320,4320,4320,4320,0
20250219,163200,828410350,4320,4320,4320,4320,0
20250219,163100,828410350,4320,4320,4320,4320,0
20250219,163000,828410350,4320,4320,4320,4320,0
20250219,162900,828410350,4320,4320,4320,4320,0
20250219,162800,828410350,4320,4320,4320,4320,0
20250219,162700,828410350,4320,4320,4320,4320,0
20250219,162600,828410350,4320,4320,4320,4320,0
20250219,162500,828410350,4320,4320,4320,4320,0
20250219,162400,828410350,4320,4320,4320,4320,0
20250219,162300,828410350,4320,4320,4320,4320,0
20250219,162200,828410350,4320,4320,4320,4320,0
20250219,162100,828410350,4320,4320,4320,4320,0
20250219,162000,828410350,4320,4320,4320,4320,0
20250219,161900,828410350,4320,4320,4320,4320,0
20250219,161800,828410350,4320,4320,4320,4320,0
20250219,161700,828410350,4320,4320,4320,4320,0
20250219,161600,828410350,4320,4320,4320,4320,0
20250219,161500,828410350,4320,4320,4320,4320,0
20250219,161400,828410350,4320,4320,4320,4320,894
20250219,161300,828410350,4320,4320,4320,4320,0
20250219,161200,828410350,4320,4320,4320,4320,0
20250219,161100,828410350,4320,4320,4320,4320,0
20250219,161000,828410350,4320,4320,4320,4320,0
20250219,160900,828410350,4320,4320,4320,4320,0
20250219,160800,828410350,4320,4320,4320,4320,0
20250219,160700,828410350,4320,4320,4320,4320,0
20250219,160600,828410350,4320,4320,4320,4320,0
20250219,160500,828410350,4320,4320,4320,4320,0
20250219,160400,828410350,4320,4320,4320,4320,0
20250219,160300,828410350,4320,4320,4320,4320,0
20250219,160200,828410350,4320,4320,4320,4320,0
20250219,160100,828410350,4320,4320,4320,4320,0
20250219,160000,828410350,4320,4320,4320,4320,0
20250219,155900,828410350,4320,4320,4320,4320,0
20250219,155800,828410350,4320,4320,4320,4320,0
20250219,155700,828410350,4320,4320,4320,4320,0
20250219,155600,828410350,4320,4320,4320,4320,0
20250219,155500,828410350,4320,4320,4320,4320,0
20250219,155400,828410350,4320,4320,4320,4320,0
20250219,155300,828410350,4320,4320,4320,4320,0
20250219,155200,828410350,4320,4320,4320,4320,0
20250219,155100,828410350,4320,4320,4320,4320,0
20250219,155000,828410350,4320,4320,4320,4320,0
20250219,154900,828410350,4320,4320,4320,4320,0
20250219,154800,828410350,4320,4320,4320,4320,0
20250219,154700,828410350,4320,4320,4320,4320,0
20250219,154600,828410350,4320,4320,4320,4320,0
20250219,154500,828410350,4320,4320,4320,4320,0
20250219,154400,828410350,4320,4320,4320,4320,894
20250219,154300,828410350,4320,4320,4320,4320,0
20250219,154200,828410350,4320,4320,4320,4320,0
20250219,154100,828410350,4320,4320,4320,4320,0
20250219,154000,828410350,4320,4320,4320,4320,0
20250219,153900,828410350,4320,4320,4320,4320,0
20250219,153800,828410350,4320,4320,4320,4320,0
20250219,153700,828410350,4320,4320,4320,4320,0
20250219,153600,828410350,4320,4320,4320,4320,0
20250219,153500,828410350,4320,4320,4320,4320,0
20250219,153400,828410350,4320,4320,4320,4320,0
20250219,153300,828410350,4320,4320,4320,4320,0
20250219,153200,828410350,4320,4320,4320,4320,0
20250219,153100,828410350,4320,4320,4320,4320,0
20250219,153000,828410350,4320,4320,4320,4320,894
20250219,152900,824548270,4315,4315,4315,4315,0
20250219,152800,824548270,4315,4315,4315,4315,0
20250219,152700,824548270,4315,4315,4315,4315,0
20250219,152600,824548270,4315,4315,4315,4315,0
20250219,152500,824548270,4315,4315,4315,4315,0
20250219,152400,824548270,4315,4315,4315,4315,0
20250219,152300,824548270,4315,4315,4315,4315,0
20250219,152200,824548270,4315,4315,4315,4315,0
20250219,152100,824548270,4315,4315,4315,4315,0
20250219,152000,824548270,4315,4315,4315,4315,0
20250219,151900,824548270,4315,4320,4320,4290,418
20250219,151800,822747135,4315,4310,4315,4305,238
20250219,151700,821720820,4305,4305,4310,4305,400
20250219,151600,819998260,4300,4300,4300,4295,989
20250219,151500,815745865,4300,4300,4300,4300,416
20250219,151400,813957065,4300,4310,4310,4300,220
20250219,151300,813010670,4305,4300,4305,4300,453
20250219,151200,811061270,4300,4295,4300,4295,215
20250219,151100,810137130,4300,4295,4300,4295,489
20250219,151000,808034875,4295,4300,4300,4295,63
20250219,150900,807763990,4300,4300,4300,4300,24
20250219,150800,807660790,4300,4300,4305,4300,141
20250219,150700,807054340,4300,4300,4300,4300,35
20250219,150600,806903840,4295,4310,4310,4295,73
20250219,150500,806590260,4290,4315,4315,4280,4732
20250219,150400,786286955,4315,4315,4315,4315,230
20250219,150300,785294505,4310,4310,4310,4310,99
20250219,150200,784867815,4310,4310,4310,4310,56
20250219,150100,784626455,4310,4310,4315,4310,73
20250219,150000,784311820,4310,4315,4315,4310,90
20250219,145900,783923915,4310,4305,4310,4305,114
20250219,145800,783432935,4305,4305,4305,4305,0
20250219,145700,783432935,4305,4305,4305,4305,51
20250219,145600,783213380,4305,4305,4305,4305,76
20250219,145500,782886200,4305,4320,4320,4305,49
20250219,145400,782675225,4305,4305,4305,4305,76
20250219,145300,782348045,4320,4305,4320,4305,49
20250219,145200,782137085,4320,4305,4320,4305,46
20250219,145100,781939040,4300,4300,4300,4300,172
20250219,145000,781199440,4285,4300,4300,4285,64
20250219,144900,780925185,4285,4285,4300,4285,156
20250219,144800,780256350,4285,4290,4295,4285,1665
20250219,144700,773108630,4295,4295,4300,4295,187
20250219,144600,772305460,4295,4295,4295,4295,68
20250219,144500,772013400,4300,4295,4300,4295,62
20250219,144400,771747100,4295,4300,4300,4295,553
20250219,144300,769371915,4300,4295,4305,4295,44
20250219,144200,769182725,4295,4295,4295,4295,70
20250219,144100,768882075,4305,4290,4305,4290,57
20250219,144000,768637530,4290,4295,4305,4290,105
20250219,143900,768186225,4300,4305,4305,4300,639
20250219,143800,765437815,4305,4300,4305,4295,237
20250219,143700,764418810,4300,4300,4300,4300,77
20250219,143600,764087710,4320,4310,4320,4310,145
20250219,143500,763461810,4310,4310,4310,4310,81
20250219,143400,763112700,4310,4300,4310,4290,1239
20250219,143300,757789300,4300,4300,4300,4300,0
20250219,143200,757789300,4300,4310,4310,4300,65
20250219,143100,757509780,4300,4300,4300,4300,59
20250219,143000,757256080,4310,4300,4310,4300,129
20250219,142900,756700880,4300,4300,4300,4295,1253
20250219,142800,751313200,4300,4295,4300,4295,420
20250219,142700,749507605,4295,4305,4305,4295,240
20250219,142600,748475165,4305,4305,4305,4305,45
20250219,142500,748281440,4305,4305,4305,4305,78
20250219,142400,747945650,4305,4310,4310,4305,421
20250219,142300,746131400,4315,4315,4315,4310,634
20250219,142200,743396085,4315,4295,4315,4295,45
20250219,142100,743202790,4290,4295,4295,4290,1043
20250219,142000,738728265,4295,4300,4300,4295,3152
20250219,141900,725180010,4300,4315,4315,4300,6971
20250219,141800,695186670,4315,4315,4315,4315,70
20250219,141700,694884620,4315,4315,4315,4315,53
20250219,141600,694655925,4315,4320,4320,4315,78
20250219,141500,694319305,4320,4315,4320,4315,610
20250219,141400,691684380,4315,4315,4315,4315,0
20250219,141300,691684380,4315,4315,4315,4315,68
20250219,141200,691390960,4315,4320,4320,4315,64
20250219,141100,691114750,4320,4330,4330,4320,950
20250219,141000,687007520,4330,4330,4330,4330,158
20250219,140900,686323380,4330,4330,4330,4330,69
20250219,140800,686024610,4335,4330,4335,4330,39
20250219,140700,685855670,4330,4330,4330,4330,58
20250219,140600,685604530,4330,4330,4330,4330,86
20250219,140500,685232150,4330,4330,4330,4330,315
20250219,140400,683868200,4330,4335,4335,4330,88
20250219,140300,683487060,4335,4335,4335,4335,16
20250219,140200,683417700,4335,4335,4335,4335,4
20250219,140100,683400360,4335,4335,4335,4330,619
20250219,140000,680719850,4335,4340,4340,4335,330
20250219,135900,679287910,4340,4345,4345,4340,82
20250219,135800,678932025,4345,4335,4345,4335,62
20250219,135700,678663145,4335,4335,4340,4335,157
20250219,135600,677982150,4340,4340,4340,4340,511
20250219,135500,675764410,4335,4335,4335,4335,47
20250219,135400,675560665,4335,4340,4340,4330,515
20250219,135300,673326525,4335,4335,4335,4335,50
20250219,135200,673109775,4335,4335,4335,4335,75
20250219,135100,672784650,4335,4335,4335,4335,65
20250219,135000,672502875,4335,4335,4335,4335,516
20250219,134900,670266015,4335,4340,4340,4335,239
20250219,134800,669229105,4340,4340,4340,4340,54
20250219,134700,668994745,4340,4340,4345,4340,1028
20250219,134600,664529725,4335,4335,4335,4335,323
20250219,134500,663129520,4340,4345,4345,4340,1253
20250219,134400,657685420,4350,4350,4350,4350,451
20250219,134300,655723570,4350,4350,4350,4350,500
20250219,134200,653548570,4350,4350,4350,4350,342
20250219,134100,652060870,4350,4350,4350,4350,0
20250219,134000,652060870,4350,4350,4350,4350,635
20250219,133900,649298620,4350,4350,4350,4350,9
20250219,133800,649259470,4350,4350,4350,4350,91
20250219,133700,648863620,4350,4350,4350,4350,363
20250219,133600,647284570,4350,4360,4360,4350,10543
20250219,133500,601322300,4360,4355,4360,4350,269
20250219,133400,600150410,4355,4360,4360,4355,1315
20250219,133300,594418410,4360,4360,4360,4360,1000
20250219,133200,590058410,4365,4365,4365,4365,408
20250219,133100,588277490,4360,4360,4360,4360,256
20250219,133000,587161330,4355,4360,4360,4355,81
20250219,132900,586808475,4360,4355,4360,4355,19
20250219,132800,586725670,4355,4355,4355,4355,0
20250219,132700,586725670,4355,4355,4355,4355,29
20250219,132600,586599375,4355,4355,4355,4355,23
20250219,132500,586499210,4355,4355,4355,4355,0
20250219,132400,586499210,4355,4355,4355,4355,0
20250219,132300,586499210,4355,4355,4355,4355,0
20250219,132200,586499210,4355,4355,4355,4355,0
20250219,132100,586499210,4355,4355,4355,4355,158
20250219,132000,585811120,4355,4355,4355,4355,100
20250219,131900,585375620,4355,4355,4355,4355,18
20250219,131800,585297230,4355,4355,4355,4350,52
20250219,131700,585070780,4355,4355,4355,4355,14
20250219,131600,585009810,4355,4355,4355,4355,15
20250219,131500,584944485,4355,4355,4355,4355,0
20250219,131400,584944485,4355,4355,4355,4355,405
20250219,131300,583180710,4355,4355,4355,4355,0
20250219,131200,583180710,4355,4355,4355,4355,7
20250219,131100,583150225,4355,4355,4355,4355,0
20250219,131000,583150225,4355,4355,4355,4355,0
20250219,130900,583150225,4355,4355,4355,4355,449
20250219,130800,581194830,4355,4355,4355,4355,57
20250219,130700,580946595,4360,4365,4365,4360,60
20250219,130600,580684895,4365,4365,4365,4365,24
20250219,130500,580580135,4360,4360,4360,4360,10
20250219,130400,580536535,4360,4360,4360,4360,20
20250219,130300,580449335,4360,4360,4360,4360,30
20250219,130200,580318535,4370,4370,4370,4370,1
20250219,130100,580314165,4360,4370,4370,4360,980
20250219,130000,576039245,4380,4380,4380,4380,0
20250219,125900,576039245,4380,4380,4380,4380,25
20250219,125800,575929745,4380,4370,4380,4370,711
20250219,125700,572820740,4360,4360,4360,4360,0
20250219,125600,572820740,4360,4360,4360,4360,11
20250219,125500,572772780,4360,4365,4365,4360,20
20250219,125400,572685530,4365,4370,4370,4365,79
20250219,125300,572340610,4370,4370,4370,4370,228
20250219,125200,571344250,4370,4370,4370,4370,23
20250219,125100,571243740,4370,4370,4370,4370,0
20250219,125000,571243740,4370,4365,4370,4365,58
20250219,124900,570990495,4365,4365,4365,4365,80
20250219,124800,570641295,4365,4370,4370,4365,330
20250219,124700,569200635,4370,4370,4370,4370,0
20250219,124600,569200635,4370,4370,4370,4370,0
20250219,124500,569200635,4370,4370,4370,4370,100
20250219,124400,568763635,4370,4370,4370,4370,400
20250219,124300,567015635,4365,4365,4365,4365,0
20250219,124200,567015635,4365,4365,4365,4365,10
20250219,124100,566971985,4365,4365,4365,4365,129
20250219,124000,566408900,4360,4360,4360,4360,10
20250219,123900,566365300,4370,4370,4370,4370,0
20250219,123800,566365300,4370,4365,4370,4365,100
20250219,123700,565928740,4360,4365,4365,4360,29
20250219,123600,565802200,4365,4365,4365,4365,129
20250219,123500,565239115,4370,4360,4370,4360,665
20250219,123400,562339615,4360,4365,4365,4360,92
20250219,123300,561938205,4380,4380,4380,4380,0
20250219,123200,561938205,4380,4380,4380,4380,0
20250219,123100,561938205,4380,4380,4380,4380,0
20250219,123000,561938205,4380,4380,4380,4380,0
20250219,122900,561938205,4380,4380,4380,4380,0
20250219,122800,561938205,4380,4370,4380,4370,26
20250219,122700,561824445,4375,4375,4375,4375,10
20250219,122600,561780695,4375,4385,4385,4375,983
20250219,122500,557479540,4385,4380,4390,4375,3641
20250219,122400,541517610,4380,4380,4380,4380,1
20250219,122300,541513230,4365,4370,4370,4365,40
20250219,122200,541338485,4380,4375,4380,4375,600
20250219,122100,538712995,4375,4370,4375,4370,558
20250219,122000,536274125,4370,4370,4370,4370,509
20250219,121900,534049795,4370,4370,4370,4370,40
20250219,121800,533874995,4370,4370,4370,4370,52
20250219,121700,533647755,4370,4370,4370,4370,312
20250219,121600,532284315,4370,4370,4370,4370,61
20250219,121500,532017745,4375,4375,4375,4375,0
20250219,121400,532017745,4375,4375,4375,4375,774
20250219,121300,528631495,4375,4370,4375,4370,409
20250219,121200,526843165,4375,4370,4375,4365,1701
20250219,121100,519405295,4370,4365,4375,4365,5563
20250219,121000,495084355,4360,4360,4360,4360,34
20250219,120900,494936115,4360,4365,4365,4360,32
20250219,120800,494796440,4365,4365,4365,4365,0
20250219,120700,494796440,4365,4365,4365,4365,0
20250219,120600,494796440,4365,4365,4365,4365,1
20250219,120500,494792075,4345,4350,4365,4345,596
20250219,120400,492197615,4365,4350,4365,4350,95
20250219,120300,491784350,4350,4355,4355,4350,498
20250219,120200,489617950,4355,4365,4365,4355,197
20250219,120100,488758880,4365,4365,4365,4365,31
20250219,120000,488623565,4365,4370,4370,4365,30
20250219,115900,488492610,4365,4370,4370,4365,515
20250219,115800,486242260,4370,4370,4370,4370,20
20250219,115700,486154860,4375,4370,4375,4370,1410
20250219,115600,479986260,4375,4370,4375,4370,981
20250219,115500,475694540,4370,4370,4370,4370,32
20250219,115400,475554700,4370,4370,4375,4370,2551
20250219,115300,464406825,4370,4370,4370,4370,837
20250219,115200,460749135,4365,4365,4365,4365,170
20250219,115100,460007085,4365,4355,4370,4355,2969
20250219,115000,447058865,4335,4350,4350,4335,744
20250219,114900,443822855,4330,4330,4330,4330,0
20250219,114800,443822855,4330,4330,4330,4330,838
20250219,114700,440194315,4330,4330,4330,4330,1069
20250219,114600,435565545,4345,4345,4345,4345,0
20250219,114500,435565545,4345,4345,4345,4345,0
20250219,114400,435565545,4345,4345,4345,4345,253
20250219,114300,434466260,4345,4345,4345,4345,0
20250219,114200,434466260,4345,4330,4345,4330,2
20250219,114100,434457585,4330,4330,4330,4330,0
20250219,114000,434457585,4330,4330,4330,4330,0
20250219,113900,434457585,4330,4330,4330,4330,3
20250219,113800,434444595,4340,4340,4340,4340,92
20250219,113700,434045315,4340,4340,4340,4340,98
20250219,113600,433619995,4340,4340,4340,4340,1
20250219,113500,433615655,4340,4340,4340,4330,85
20250219,113400,433246835,4345,4345,4345,4345,43
20250219,113300,433060000,4340,4345,4345,4340,6868
20250219,113200,403220050,4345,4365,4365,4345,80
20250219,113100,402871450,4360,4350,4365,4345,11458
20250219,113000,353066645,4350,4360,4360,4350,435
20250219,112900,351171395,4345,4345,4360,4345,3216
20250219,112800,337179610,4345,4345,4350,4340,55
20250219,112700,336940870,4350,4350,4350,4340,156
20250219,112600,336262500,4350,4340,4350,4340,3848
20250219,112500,319548945,4330,4330,4330,4330,100
20250219,112400,319115945,4340,4340,4340,4340,1030
20250219,112300,314645745,4340,4340,4340,4340,515
20250219,112200,312410645,4340,4325,4340,4325,2770
20250219,112100,300423380,4325,4320,4325,4320,1859
20250219,112000,292392240,4305,4305,4305,4305,571
20250219,111900,289934085,4300,4305,4305,4300,690
20250219,111800,286967035,4305,4305,4305,4305,9803
20250219,111700,244765120,4305,4305,4305,4305,0
20250219,111600,244765120,4305,4305,4305,4305,0
20250219,111500,244765120,4305,4310,4310,4305,26
20250219,111400,244653090,4310,4310,4310,4310,93
20250219,111300,244252260,4300,4300,4300,4300,29
20250219,111200,244127560,4300,4305,4305,4300,500
20250219,111100,241975645,4305,4320,4320,4305,8
20250219,111000,241941190,4305,4305,4305,4305,168
20250219,110900,241217950,4305,4305,4305,4305,21
20250219,110800,241127545,4310,4310,4310,4310,8
20250219,110700,241093065,4310,4310,4310,4310,500
20250219,110600,238938065,4310,4310,4310,4310,107
20250219,110500,238476895,4315,4305,4315,4305,634
20250219,110400,235742595,4305,4305,4305,4305,0
20250219,110300,235742595,4305,4305,4305,4305,1
20250219,110200,235738290,4310,4310,4310,4310,0
20250219,110100,235738290,4310,4295,4310,4295,14
20250219,110000,235677965,4295,4295,4295,4295,140
20250219,105900,235076665,4300,4295,4300,4295,887
20250219,105800,231266980,4290,4300,4300,4290,1500
20250219,105700,224826060,4300,4300,4300,4300,0
20250219,105600,224826060,4300,4310,4310,4300,1057
20250219,105500,220276880,4320,4320,4320,4320,0
20250219,105400,220276880,4320,4320,4320,4320,1
20250219,105300,220272560,4310,4310,4310,4310,50
20250219,105200,220057060,4320,4320,4320,4320,0
20250219,105100,220057060,4320,4310,4320,4310,46
20250219,105000,219858790,4310,4315,4315,4310,52
20250219,104900,219634580,4315,4320,4320,4315,32
20250219,104800,219496450,4325,4320,4325,4315,604
20250219,104700,216888645,4320,4320,4320,4315,1009
20250219,104600,212532765,4320,4315,4320,4315,979
20250219,104500,208304810,4315,4310,4315,4310,753
20250219,104400,205057905,4310,4310,4310,4300,1167
20250219,104300,200028605,4300,4300,4300,4300,0
20250219,104200,200028605,4300,4310,4310,4300,590
20250219,104100,197491595,4300,4300,4300,4300,6
20250219,104000,197465795,4300,4300,4300,4300,17
20250219,103900,197392695,4300,4310,4310,4300,148
20250219,103800,196755155,4300,4305,4305,4300,1236
20250219,103700,191434225,4290,4300,4300,4290,33
20250219,103600,191292385,4305,4300,4305,4290,732
20250219,103500,188142935,4290,4290,4290,4290,0
20250219,103400,188142935,4290,4290,4290,4290,21
20250219,103300,188052845,4290,4290,4290,4290,348
20250219,103200,186559925,4285,4290,4290,4285,74
20250219,103100,186242635,4290,4290,4290,4290,46
20250219,103000,186045295,4290,4285,4290,4285,44
20250219,102900,185856750,4285,4285,4285,4285,100
20250219,102800,185428250,4285,4285,4285,4285,39
20250219,102700,185261135,4290,4290,4290,4290,1027
20250219,102600,180855305,4290,4290,4290,4290,1
20250219,102500,180851015,4300,4300,4300,4300,0
20250219,102400,180851015,4300,4305,4305,4300,798
20250219,102300,177419400,4305,4305,4305,4305,30
20250219,102200,177290250,4305,4300,4305,4300,541
20250219,102100,174963450,4295,4290,4300,4290,17
20250219,102000,174890500,4300,4290,4300,4290,424
20250219,101900,173067540,4300,4300,4300,4300,0
20250219,101800,173067540,4300,4295,4300,4295,301
20250219,101700,171773245,4290,4290,4290,4290,210
20250219,101600,170872345,4295,4295,4295,4295,308
20250219,101500,169549485,4290,4290,4290,4290,32
20250219,101400,169412205,4285,4285,4285,4285,0
20250219,101300,169412205,4285,4285,4285,4285,0
20250219,101200,169412205,4285,4275,4290,4275,1330
20250219,101100,163714100,4270,4270,4270,4270,613
20250219,101000,161096590,4260,4260,4260,4260,65
20250219,100900,160819690,4260,4275,4275,4260,1167
20250219,100800,155837435,4275,4280,4280,4275,30
20250219,100700,155709135,4280,4280,4280,4280,23
20250219,100600,155610695,4280,4280,4280,4280,3
20250219,100500,155597855,4275,4275,4275,4275,21
20250219,100400,155508080,4275,4285,4285,4275,30
20250219,100300,155379730,4275,4280,4280,4275,20
20250219,100200,155294180,4280,4280,4280,4280,39
20250219,100100,155127260,4275,4275,4275,4275,66
20250219,100000,154845110,4275,4275,4275,4275,240
20250219,095900,153819110,4280,4300,4305,4280,7593
20250219,095800,121242815,4295,4295,4295,4295,0
20250219,095700,121242815,4295,4295,4295,4295,2
20250219,095600,121234225,4300,4300,4300,4300,0
20250219,095500,121234225,4300,4300,4300,4300,426
20250219,095400,119402425,4300,4305,4305,4300,101
20250219,095300,118967650,4305,4310,4310,4305,53
20250219,095200,118739235,4310,4310,4310,4310,55
20250219,095100,118502185,4295,4295,4295,4295,0
20250219,095000,118502185,4295,4300,4300,4295,48
20250219,094900,118295870,4300,4300,4315,4300,5640
20250219,094800,93993435,4290,4290,4290,4290,0
20250219,094700,93993435,4290,4290,4290,4290,0
20250219,094600,93993435,4290,4290,4305,4290,2642
20250219,094500,82638070,4290,4285,4295,4275,1254
20250219,094400,77255045,4275,4290,4290,4275,984
20250219,094300,73033790,4295,4280,4295,4280,3002
20250219,094200,60155775,4275,4285,4285,4275,538
20250219,094100,57850595,4290,4270,4290,4270,1675
20250219,094000,50680730,4275,4275,4275,4275,38
20250219,093900,50518280,4275,4265,4275,4265,495
20250219,093800,48404590,4265,4265,4265,4265,0
20250219,093700,48404590,4265,4260,4265,4250,180
20250219,093600,47637660,4250,4255,4255,4250,493
20250219,093500,45541700,4260,4265,4265,4260,2
20250219,093400,45533175,4265,4265,4265,4260,8
20250219,093300,45499070,4265,4265,4265,4265,6
20250219,093200,45473480,4260,4260,4260,4255,105
20250219,093100,45026470,4260,4265,4265,4260,508
20250219,093000,42862070,4265,4265,4265,4260,169
20250219,092900,42141290,4265,4265,4265,4265,120
20250219,092800,41629490,4265,4265,4265,4265,171
20250219,092700,40900175,4265,4260,4270,4260,1808
20250219,092600,33191515,4260,4250,4260,4250,600
20250219,092500,30640185,4250,4240,4260,4240,2194
20250219,092400,21317810,4240,4240,4240,4240,14
20250219,092300,21258450,4240,4235,4240,4235,96
20250219,092200,20851885,4230,4225,4230,4225,2246
20250219,092100,11352080,4225,4225,4225,4225,1
20250219,092000,11347855,4225,4210,4225,4205,1813
20250219,091900,3704530,4215,4215,4215,4215,0
20250219,091800,3704530,4215,4215,4215,4215,0
20250219,091700,3704530,4215,4215,4215,4215,1
20250219,091600,3700315,4215,4215,4215,4215,50
20250219,091500,3489565,4215,4215,4215,4215,0
20250219,091400,3489565,4215,4215,4215,4215,52
20250219,091300,3270385,4215,4215,4215,4215,0
20250219,091200,3270385,4215,4215,4215,4215,1
20250219,091100,3266170,4215,4215,4215,4215,95
20250219,091000,2865745,4215,4215,4215,4215,31
20250219,090900,2735080,4215,4215,4215,4215,14
20250219,090800,2676070,4200,4200,4200,4200,254
20250219,090700,1609270,4195,4200,4200,4195,168
20250219,090600,903695,4215,4215,4215,4215,5
20250219,090500,882620,4215,4215,4215,4215,0
20250219,090400,882620,4215,4215,4215,4215,20
20250219,090300,798320,4195,4195,4195,4195,0
20250219,090200,798320,4195,4195,4195,4195,0
20250219,090100,798320,4195,4195,4195,4195,50
20250219,090000,588570,4200,4170,4200,4170,141
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 828410350 4320 4320 4320 4320 894
3 20250219 184300 828410350 4320 4320 4320 4320 0
4 20250219 184200 828410350 4320 4320 4320 4320 0
5 20250219 184100 828410350 4320 4320 4320 4320 0
6 20250219 184000 828410350 4320 4320 4320 4320 0
7 20250219 183900 828410350 4320 4320 4320 4320 0
8 20250219 183800 828410350 4320 4320 4320 4320 0
9 20250219 183700 828410350 4320 4320 4320 4320 0
10 20250219 183600 828410350 4320 4320 4320 4320 0
11 20250219 183500 828410350 4320 4320 4320 4320 0
12 20250219 183400 828410350 4320 4320 4320 4320 0
13 20250219 183300 828410350 4320 4320 4320 4320 0
14 20250219 183200 828410350 4320 4320 4320 4320 0
15 20250219 183100 828410350 4320 4320 4320 4320 0
16 20250219 183000 828410350 4320 4320 4320 4320 0
17 20250219 182900 828410350 4320 4320 4320 4320 0
18 20250219 182800 828410350 4320 4320 4320 4320 0
19 20250219 182700 828410350 4320 4320 4320 4320 0
20 20250219 182600 828410350 4320 4320 4320 4320 0
21 20250219 182500 828410350 4320 4320 4320 4320 0
22 20250219 182400 828410350 4320 4320 4320 4320 0
23 20250219 182300 828410350 4320 4320 4320 4320 0
24 20250219 182200 828410350 4320 4320 4320 4320 0
25 20250219 182100 828410350 4320 4320 4320 4320 0
26 20250219 182000 828410350 4320 4320 4320 4320 0
27 20250219 181900 828410350 4320 4320 4320 4320 0
28 20250219 181800 828410350 4320 4320 4320 4320 0
29 20250219 181700 828410350 4320 4320 4320 4320 0
30 20250219 181600 828410350 4320 4320 4320 4320 0
31 20250219 181500 828410350 4320 4320 4320 4320 0
32 20250219 181400 828410350 4320 4320 4320 4320 894
33 20250219 181300 828410350 4320 4320 4320 4320 0
34 20250219 181200 828410350 4320 4320 4320 4320 0
35 20250219 181100 828410350 4320 4320 4320 4320 0
36 20250219 181000 828410350 4320 4320 4320 4320 0
37 20250219 180900 828410350 4320 4320 4320 4320 0
38 20250219 180800 828410350 4320 4320 4320 4320 0
39 20250219 180700 828410350 4320 4320 4320 4320 0
40 20250219 180600 828410350 4320 4320 4320 4320 0
41 20250219 180500 828410350 4320 4320 4320 4320 0
42 20250219 180400 828410350 4320 4320 4320 4320 0
43 20250219 180300 828410350 4320 4320 4320 4320 0
44 20250219 180200 828410350 4320 4320 4320 4320 0
45 20250219 180100 828410350 4320 4320 4320 4320 0
46 20250219 180000 828410350 4320 4320 4320 4320 0
47 20250219 175900 828410350 4320 4320 4320 4320 0
48 20250219 175800 828410350 4320 4320 4320 4320 0
49 20250219 175700 828410350 4320 4320 4320 4320 0
50 20250219 175600 828410350 4320 4320 4320 4320 0
51 20250219 175500 828410350 4320 4320 4320 4320 0
52 20250219 175400 828410350 4320 4320 4320 4320 0
53 20250219 175300 828410350 4320 4320 4320 4320 0
54 20250219 175200 828410350 4320 4320 4320 4320 0
55 20250219 175100 828410350 4320 4320 4320 4320 0
56 20250219 175000 828410350 4320 4320 4320 4320 0
57 20250219 174900 828410350 4320 4320 4320 4320 0
58 20250219 174800 828410350 4320 4320 4320 4320 0
59 20250219 174700 828410350 4320 4320 4320 4320 0
60 20250219 174600 828410350 4320 4320 4320 4320 0
61 20250219 174500 828410350 4320 4320 4320 4320 0
62 20250219 174400 828410350 4320 4320 4320 4320 894
63 20250219 174300 828410350 4320 4320 4320 4320 0
64 20250219 174200 828410350 4320 4320 4320 4320 0
65 20250219 174100 828410350 4320 4320 4320 4320 0
66 20250219 174000 828410350 4320 4320 4320 4320 0
67 20250219 173900 828410350 4320 4320 4320 4320 0
68 20250219 173800 828410350 4320 4320 4320 4320 0
69 20250219 173700 828410350 4320 4320 4320 4320 0
70 20250219 173600 828410350 4320 4320 4320 4320 0
71 20250219 173500 828410350 4320 4320 4320 4320 0
72 20250219 173400 828410350 4320 4320 4320 4320 0
73 20250219 173300 828410350 4320 4320 4320 4320 0
74 20250219 173200 828410350 4320 4320 4320 4320 0
75 20250219 173100 828410350 4320 4320 4320 4320 0
76 20250219 173000 828410350 4320 4320 4320 4320 0
77 20250219 172900 828410350 4320 4320 4320 4320 0
78 20250219 172800 828410350 4320 4320 4320 4320 0
79 20250219 172700 828410350 4320 4320 4320 4320 0
80 20250219 172600 828410350 4320 4320 4320 4320 0
81 20250219 172500 828410350 4320 4320 4320 4320 0
82 20250219 172400 828410350 4320 4320 4320 4320 0
83 20250219 172300 828410350 4320 4320 4320 4320 0
84 20250219 172200 828410350 4320 4320 4320 4320 0
85 20250219 172100 828410350 4320 4320 4320 4320 0
86 20250219 172000 828410350 4320 4320 4320 4320 0
87 20250219 171900 828410350 4320 4320 4320 4320 0
88 20250219 171800 828410350 4320 4320 4320 4320 0
89 20250219 171700 828410350 4320 4320 4320 4320 0
90 20250219 171600 828410350 4320 4320 4320 4320 0
91 20250219 171500 828410350 4320 4320 4320 4320 0
92 20250219 171400 828410350 4320 4320 4320 4320 894
93 20250219 171300 828410350 4320 4320 4320 4320 0
94 20250219 171200 828410350 4320 4320 4320 4320 0
95 20250219 171100 828410350 4320 4320 4320 4320 0
96 20250219 171000 828410350 4320 4320 4320 4320 0
97 20250219 170900 828410350 4320 4320 4320 4320 0
98 20250219 170800 828410350 4320 4320 4320 4320 0
99 20250219 170700 828410350 4320 4320 4320 4320 0
100 20250219 170600 828410350 4320 4320 4320 4320 0
101 20250219 170500 828410350 4320 4320 4320 4320 0
102 20250219 170400 828410350 4320 4320 4320 4320 0
103 20250219 170300 828410350 4320 4320 4320 4320 0
104 20250219 170200 828410350 4320 4320 4320 4320 0
105 20250219 170100 828410350 4320 4320 4320 4320 0
106 20250219 170000 828410350 4320 4320 4320 4320 0
107 20250219 165900 828410350 4320 4320 4320 4320 0
108 20250219 165800 828410350 4320 4320 4320 4320 0
109 20250219 165700 828410350 4320 4320 4320 4320 0
110 20250219 165600 828410350 4320 4320 4320 4320 0
111 20250219 165500 828410350 4320 4320 4320 4320 0
112 20250219 165400 828410350 4320 4320 4320 4320 0
113 20250219 165300 828410350 4320 4320 4320 4320 0
114 20250219 165200 828410350 4320 4320 4320 4320 0
115 20250219 165100 828410350 4320 4320 4320 4320 0
116 20250219 165000 828410350 4320 4320 4320 4320 0
117 20250219 164900 828410350 4320 4320 4320 4320 0
118 20250219 164800 828410350 4320 4320 4320 4320 0
119 20250219 164700 828410350 4320 4320 4320 4320 0
120 20250219 164600 828410350 4320 4320 4320 4320 0
121 20250219 164500 828410350 4320 4320 4320 4320 0
122 20250219 164400 828410350 4320 4320 4320 4320 894
123 20250219 164300 828410350 4320 4320 4320 4320 0
124 20250219 164200 828410350 4320 4320 4320 4320 0
125 20250219 164100 828410350 4320 4320 4320 4320 0
126 20250219 164000 828410350 4320 4320 4320 4320 0
127 20250219 163900 828410350 4320 4320 4320 4320 0
128 20250219 163800 828410350 4320 4320 4320 4320 0
129 20250219 163700 828410350 4320 4320 4320 4320 0
130 20250219 163600 828410350 4320 4320 4320 4320 0
131 20250219 163500 828410350 4320 4320 4320 4320 0
132 20250219 163400 828410350 4320 4320 4320 4320 0
133 20250219 163300 828410350 4320 4320 4320 4320 0
134 20250219 163200 828410350 4320 4320 4320 4320 0
135 20250219 163100 828410350 4320 4320 4320 4320 0
136 20250219 163000 828410350 4320 4320 4320 4320 0
137 20250219 162900 828410350 4320 4320 4320 4320 0
138 20250219 162800 828410350 4320 4320 4320 4320 0
139 20250219 162700 828410350 4320 4320 4320 4320 0
140 20250219 162600 828410350 4320 4320 4320 4320 0
141 20250219 162500 828410350 4320 4320 4320 4320 0
142 20250219 162400 828410350 4320 4320 4320 4320 0
143 20250219 162300 828410350 4320 4320 4320 4320 0
144 20250219 162200 828410350 4320 4320 4320 4320 0
145 20250219 162100 828410350 4320 4320 4320 4320 0
146 20250219 162000 828410350 4320 4320 4320 4320 0
147 20250219 161900 828410350 4320 4320 4320 4320 0
148 20250219 161800 828410350 4320 4320 4320 4320 0
149 20250219 161700 828410350 4320 4320 4320 4320 0
150 20250219 161600 828410350 4320 4320 4320 4320 0
151 20250219 161500 828410350 4320 4320 4320 4320 0
152 20250219 161400 828410350 4320 4320 4320 4320 894
153 20250219 161300 828410350 4320 4320 4320 4320 0
154 20250219 161200 828410350 4320 4320 4320 4320 0
155 20250219 161100 828410350 4320 4320 4320 4320 0
156 20250219 161000 828410350 4320 4320 4320 4320 0
157 20250219 160900 828410350 4320 4320 4320 4320 0
158 20250219 160800 828410350 4320 4320 4320 4320 0
159 20250219 160700 828410350 4320 4320 4320 4320 0
160 20250219 160600 828410350 4320 4320 4320 4320 0
161 20250219 160500 828410350 4320 4320 4320 4320 0
162 20250219 160400 828410350 4320 4320 4320 4320 0
163 20250219 160300 828410350 4320 4320 4320 4320 0
164 20250219 160200 828410350 4320 4320 4320 4320 0
165 20250219 160100 828410350 4320 4320 4320 4320 0
166 20250219 160000 828410350 4320 4320 4320 4320 0
167 20250219 155900 828410350 4320 4320 4320 4320 0
168 20250219 155800 828410350 4320 4320 4320 4320 0
169 20250219 155700 828410350 4320 4320 4320 4320 0
170 20250219 155600 828410350 4320 4320 4320 4320 0
171 20250219 155500 828410350 4320 4320 4320 4320 0
172 20250219 155400 828410350 4320 4320 4320 4320 0
173 20250219 155300 828410350 4320 4320 4320 4320 0
174 20250219 155200 828410350 4320 4320 4320 4320 0
175 20250219 155100 828410350 4320 4320 4320 4320 0
176 20250219 155000 828410350 4320 4320 4320 4320 0
177 20250219 154900 828410350 4320 4320 4320 4320 0
178 20250219 154800 828410350 4320 4320 4320 4320 0
179 20250219 154700 828410350 4320 4320 4320 4320 0
180 20250219 154600 828410350 4320 4320 4320 4320 0
181 20250219 154500 828410350 4320 4320 4320 4320 0
182 20250219 154400 828410350 4320 4320 4320 4320 894
183 20250219 154300 828410350 4320 4320 4320 4320 0
184 20250219 154200 828410350 4320 4320 4320 4320 0
185 20250219 154100 828410350 4320 4320 4320 4320 0
186 20250219 154000 828410350 4320 4320 4320 4320 0
187 20250219 153900 828410350 4320 4320 4320 4320 0
188 20250219 153800 828410350 4320 4320 4320 4320 0
189 20250219 153700 828410350 4320 4320 4320 4320 0
190 20250219 153600 828410350 4320 4320 4320 4320 0
191 20250219 153500 828410350 4320 4320 4320 4320 0
192 20250219 153400 828410350 4320 4320 4320 4320 0
193 20250219 153300 828410350 4320 4320 4320 4320 0
194 20250219 153200 828410350 4320 4320 4320 4320 0
195 20250219 153100 828410350 4320 4320 4320 4320 0
196 20250219 153000 828410350 4320 4320 4320 4320 894
197 20250219 152900 824548270 4315 4315 4315 4315 0
198 20250219 152800 824548270 4315 4315 4315 4315 0
199 20250219 152700 824548270 4315 4315 4315 4315 0
200 20250219 152600 824548270 4315 4315 4315 4315 0
201 20250219 152500 824548270 4315 4315 4315 4315 0
202 20250219 152400 824548270 4315 4315 4315 4315 0
203 20250219 152300 824548270 4315 4315 4315 4315 0
204 20250219 152200 824548270 4315 4315 4315 4315 0
205 20250219 152100 824548270 4315 4315 4315 4315 0
206 20250219 152000 824548270 4315 4315 4315 4315 0
207 20250219 151900 824548270 4315 4320 4320 4290 418
208 20250219 151800 822747135 4315 4310 4315 4305 238
209 20250219 151700 821720820 4305 4305 4310 4305 400
210 20250219 151600 819998260 4300 4300 4300 4295 989
211 20250219 151500 815745865 4300 4300 4300 4300 416
212 20250219 151400 813957065 4300 4310 4310 4300 220
213 20250219 151300 813010670 4305 4300 4305 4300 453
214 20250219 151200 811061270 4300 4295 4300 4295 215
215 20250219 151100 810137130 4300 4295 4300 4295 489
216 20250219 151000 808034875 4295 4300 4300 4295 63
217 20250219 150900 807763990 4300 4300 4300 4300 24
218 20250219 150800 807660790 4300 4300 4305 4300 141
219 20250219 150700 807054340 4300 4300 4300 4300 35
220 20250219 150600 806903840 4295 4310 4310 4295 73
221 20250219 150500 806590260 4290 4315 4315 4280 4732
222 20250219 150400 786286955 4315 4315 4315 4315 230
223 20250219 150300 785294505 4310 4310 4310 4310 99
224 20250219 150200 784867815 4310 4310 4310 4310 56
225 20250219 150100 784626455 4310 4310 4315 4310 73
226 20250219 150000 784311820 4310 4315 4315 4310 90
227 20250219 145900 783923915 4310 4305 4310 4305 114
228 20250219 145800 783432935 4305 4305 4305 4305 0
229 20250219 145700 783432935 4305 4305 4305 4305 51
230 20250219 145600 783213380 4305 4305 4305 4305 76
231 20250219 145500 782886200 4305 4320 4320 4305 49
232 20250219 145400 782675225 4305 4305 4305 4305 76
233 20250219 145300 782348045 4320 4305 4320 4305 49
234 20250219 145200 782137085 4320 4305 4320 4305 46
235 20250219 145100 781939040 4300 4300 4300 4300 172
236 20250219 145000 781199440 4285 4300 4300 4285 64
237 20250219 144900 780925185 4285 4285 4300 4285 156
238 20250219 144800 780256350 4285 4290 4295 4285 1665
239 20250219 144700 773108630 4295 4295 4300 4295 187
240 20250219 144600 772305460 4295 4295 4295 4295 68
241 20250219 144500 772013400 4300 4295 4300 4295 62
242 20250219 144400 771747100 4295 4300 4300 4295 553
243 20250219 144300 769371915 4300 4295 4305 4295 44
244 20250219 144200 769182725 4295 4295 4295 4295 70
245 20250219 144100 768882075 4305 4290 4305 4290 57
246 20250219 144000 768637530 4290 4295 4305 4290 105
247 20250219 143900 768186225 4300 4305 4305 4300 639
248 20250219 143800 765437815 4305 4300 4305 4295 237
249 20250219 143700 764418810 4300 4300 4300 4300 77
250 20250219 143600 764087710 4320 4310 4320 4310 145
251 20250219 143500 763461810 4310 4310 4310 4310 81
252 20250219 143400 763112700 4310 4300 4310 4290 1239
253 20250219 143300 757789300 4300 4300 4300 4300 0
254 20250219 143200 757789300 4300 4310 4310 4300 65
255 20250219 143100 757509780 4300 4300 4300 4300 59
256 20250219 143000 757256080 4310 4300 4310 4300 129
257 20250219 142900 756700880 4300 4300 4300 4295 1253
258 20250219 142800 751313200 4300 4295 4300 4295 420
259 20250219 142700 749507605 4295 4305 4305 4295 240
260 20250219 142600 748475165 4305 4305 4305 4305 45
261 20250219 142500 748281440 4305 4305 4305 4305 78
262 20250219 142400 747945650 4305 4310 4310 4305 421
263 20250219 142300 746131400 4315 4315 4315 4310 634
264 20250219 142200 743396085 4315 4295 4315 4295 45
265 20250219 142100 743202790 4290 4295 4295 4290 1043
266 20250219 142000 738728265 4295 4300 4300 4295 3152
267 20250219 141900 725180010 4300 4315 4315 4300 6971
268 20250219 141800 695186670 4315 4315 4315 4315 70
269 20250219 141700 694884620 4315 4315 4315 4315 53
270 20250219 141600 694655925 4315 4320 4320 4315 78
271 20250219 141500 694319305 4320 4315 4320 4315 610
272 20250219 141400 691684380 4315 4315 4315 4315 0
273 20250219 141300 691684380 4315 4315 4315 4315 68
274 20250219 141200 691390960 4315 4320 4320 4315 64
275 20250219 141100 691114750 4320 4330 4330 4320 950
276 20250219 141000 687007520 4330 4330 4330 4330 158
277 20250219 140900 686323380 4330 4330 4330 4330 69
278 20250219 140800 686024610 4335 4330 4335 4330 39
279 20250219 140700 685855670 4330 4330 4330 4330 58
280 20250219 140600 685604530 4330 4330 4330 4330 86
281 20250219 140500 685232150 4330 4330 4330 4330 315
282 20250219 140400 683868200 4330 4335 4335 4330 88
283 20250219 140300 683487060 4335 4335 4335 4335 16
284 20250219 140200 683417700 4335 4335 4335 4335 4
285 20250219 140100 683400360 4335 4335 4335 4330 619
286 20250219 140000 680719850 4335 4340 4340 4335 330
287 20250219 135900 679287910 4340 4345 4345 4340 82
288 20250219 135800 678932025 4345 4335 4345 4335 62
289 20250219 135700 678663145 4335 4335 4340 4335 157
290 20250219 135600 677982150 4340 4340 4340 4340 511
291 20250219 135500 675764410 4335 4335 4335 4335 47
292 20250219 135400 675560665 4335 4340 4340 4330 515
293 20250219 135300 673326525 4335 4335 4335 4335 50
294 20250219 135200 673109775 4335 4335 4335 4335 75
295 20250219 135100 672784650 4335 4335 4335 4335 65
296 20250219 135000 672502875 4335 4335 4335 4335 516
297 20250219 134900 670266015 4335 4340 4340 4335 239
298 20250219 134800 669229105 4340 4340 4340 4340 54
299 20250219 134700 668994745 4340 4340 4345 4340 1028
300 20250219 134600 664529725 4335 4335 4335 4335 323
301 20250219 134500 663129520 4340 4345 4345 4340 1253
302 20250219 134400 657685420 4350 4350 4350 4350 451
303 20250219 134300 655723570 4350 4350 4350 4350 500
304 20250219 134200 653548570 4350 4350 4350 4350 342
305 20250219 134100 652060870 4350 4350 4350 4350 0
306 20250219 134000 652060870 4350 4350 4350 4350 635
307 20250219 133900 649298620 4350 4350 4350 4350 9
308 20250219 133800 649259470 4350 4350 4350 4350 91
309 20250219 133700 648863620 4350 4350 4350 4350 363
310 20250219 133600 647284570 4350 4360 4360 4350 10543
311 20250219 133500 601322300 4360 4355 4360 4350 269
312 20250219 133400 600150410 4355 4360 4360 4355 1315
313 20250219 133300 594418410 4360 4360 4360 4360 1000
314 20250219 133200 590058410 4365 4365 4365 4365 408
315 20250219 133100 588277490 4360 4360 4360 4360 256
316 20250219 133000 587161330 4355 4360 4360 4355 81
317 20250219 132900 586808475 4360 4355 4360 4355 19
318 20250219 132800 586725670 4355 4355 4355 4355 0
319 20250219 132700 586725670 4355 4355 4355 4355 29
320 20250219 132600 586599375 4355 4355 4355 4355 23
321 20250219 132500 586499210 4355 4355 4355 4355 0
322 20250219 132400 586499210 4355 4355 4355 4355 0
323 20250219 132300 586499210 4355 4355 4355 4355 0
324 20250219 132200 586499210 4355 4355 4355 4355 0
325 20250219 132100 586499210 4355 4355 4355 4355 158
326 20250219 132000 585811120 4355 4355 4355 4355 100
327 20250219 131900 585375620 4355 4355 4355 4355 18
328 20250219 131800 585297230 4355 4355 4355 4350 52
329 20250219 131700 585070780 4355 4355 4355 4355 14
330 20250219 131600 585009810 4355 4355 4355 4355 15
331 20250219 131500 584944485 4355 4355 4355 4355 0
332 20250219 131400 584944485 4355 4355 4355 4355 405
333 20250219 131300 583180710 4355 4355 4355 4355 0
334 20250219 131200 583180710 4355 4355 4355 4355 7
335 20250219 131100 583150225 4355 4355 4355 4355 0
336 20250219 131000 583150225 4355 4355 4355 4355 0
337 20250219 130900 583150225 4355 4355 4355 4355 449
338 20250219 130800 581194830 4355 4355 4355 4355 57
339 20250219 130700 580946595 4360 4365 4365 4360 60
340 20250219 130600 580684895 4365 4365 4365 4365 24
341 20250219 130500 580580135 4360 4360 4360 4360 10
342 20250219 130400 580536535 4360 4360 4360 4360 20
343 20250219 130300 580449335 4360 4360 4360 4360 30
344 20250219 130200 580318535 4370 4370 4370 4370 1
345 20250219 130100 580314165 4360 4370 4370 4360 980
346 20250219 130000 576039245 4380 4380 4380 4380 0
347 20250219 125900 576039245 4380 4380 4380 4380 25
348 20250219 125800 575929745 4380 4370 4380 4370 711
349 20250219 125700 572820740 4360 4360 4360 4360 0
350 20250219 125600 572820740 4360 4360 4360 4360 11
351 20250219 125500 572772780 4360 4365 4365 4360 20
352 20250219 125400 572685530 4365 4370 4370 4365 79
353 20250219 125300 572340610 4370 4370 4370 4370 228
354 20250219 125200 571344250 4370 4370 4370 4370 23
355 20250219 125100 571243740 4370 4370 4370 4370 0
356 20250219 125000 571243740 4370 4365 4370 4365 58
357 20250219 124900 570990495 4365 4365 4365 4365 80
358 20250219 124800 570641295 4365 4370 4370 4365 330
359 20250219 124700 569200635 4370 4370 4370 4370 0
360 20250219 124600 569200635 4370 4370 4370 4370 0
361 20250219 124500 569200635 4370 4370 4370 4370 100
362 20250219 124400 568763635 4370 4370 4370 4370 400
363 20250219 124300 567015635 4365 4365 4365 4365 0
364 20250219 124200 567015635 4365 4365 4365 4365 10
365 20250219 124100 566971985 4365 4365 4365 4365 129
366 20250219 124000 566408900 4360 4360 4360 4360 10
367 20250219 123900 566365300 4370 4370 4370 4370 0
368 20250219 123800 566365300 4370 4365 4370 4365 100
369 20250219 123700 565928740 4360 4365 4365 4360 29
370 20250219 123600 565802200 4365 4365 4365 4365 129
371 20250219 123500 565239115 4370 4360 4370 4360 665
372 20250219 123400 562339615 4360 4365 4365 4360 92
373 20250219 123300 561938205 4380 4380 4380 4380 0
374 20250219 123200 561938205 4380 4380 4380 4380 0
375 20250219 123100 561938205 4380 4380 4380 4380 0
376 20250219 123000 561938205 4380 4380 4380 4380 0
377 20250219 122900 561938205 4380 4380 4380 4380 0
378 20250219 122800 561938205 4380 4370 4380 4370 26
379 20250219 122700 561824445 4375 4375 4375 4375 10
380 20250219 122600 561780695 4375 4385 4385 4375 983
381 20250219 122500 557479540 4385 4380 4390 4375 3641
382 20250219 122400 541517610 4380 4380 4380 4380 1
383 20250219 122300 541513230 4365 4370 4370 4365 40
384 20250219 122200 541338485 4380 4375 4380 4375 600
385 20250219 122100 538712995 4375 4370 4375 4370 558
386 20250219 122000 536274125 4370 4370 4370 4370 509
387 20250219 121900 534049795 4370 4370 4370 4370 40
388 20250219 121800 533874995 4370 4370 4370 4370 52
389 20250219 121700 533647755 4370 4370 4370 4370 312
390 20250219 121600 532284315 4370 4370 4370 4370 61
391 20250219 121500 532017745 4375 4375 4375 4375 0
392 20250219 121400 532017745 4375 4375 4375 4375 774
393 20250219 121300 528631495 4375 4370 4375 4370 409
394 20250219 121200 526843165 4375 4370 4375 4365 1701
395 20250219 121100 519405295 4370 4365 4375 4365 5563
396 20250219 121000 495084355 4360 4360 4360 4360 34
397 20250219 120900 494936115 4360 4365 4365 4360 32
398 20250219 120800 494796440 4365 4365 4365 4365 0
399 20250219 120700 494796440 4365 4365 4365 4365 0
400 20250219 120600 494796440 4365 4365 4365 4365 1
401 20250219 120500 494792075 4345 4350 4365 4345 596
402 20250219 120400 492197615 4365 4350 4365 4350 95
403 20250219 120300 491784350 4350 4355 4355 4350 498
404 20250219 120200 489617950 4355 4365 4365 4355 197
405 20250219 120100 488758880 4365 4365 4365 4365 31
406 20250219 120000 488623565 4365 4370 4370 4365 30
407 20250219 115900 488492610 4365 4370 4370 4365 515
408 20250219 115800 486242260 4370 4370 4370 4370 20
409 20250219 115700 486154860 4375 4370 4375 4370 1410
410 20250219 115600 479986260 4375 4370 4375 4370 981
411 20250219 115500 475694540 4370 4370 4370 4370 32
412 20250219 115400 475554700 4370 4370 4375 4370 2551
413 20250219 115300 464406825 4370 4370 4370 4370 837
414 20250219 115200 460749135 4365 4365 4365 4365 170
415 20250219 115100 460007085 4365 4355 4370 4355 2969
416 20250219 115000 447058865 4335 4350 4350 4335 744
417 20250219 114900 443822855 4330 4330 4330 4330 0
418 20250219 114800 443822855 4330 4330 4330 4330 838
419 20250219 114700 440194315 4330 4330 4330 4330 1069
420 20250219 114600 435565545 4345 4345 4345 4345 0
421 20250219 114500 435565545 4345 4345 4345 4345 0
422 20250219 114400 435565545 4345 4345 4345 4345 253
423 20250219 114300 434466260 4345 4345 4345 4345 0
424 20250219 114200 434466260 4345 4330 4345 4330 2
425 20250219 114100 434457585 4330 4330 4330 4330 0
426 20250219 114000 434457585 4330 4330 4330 4330 0
427 20250219 113900 434457585 4330 4330 4330 4330 3
428 20250219 113800 434444595 4340 4340 4340 4340 92
429 20250219 113700 434045315 4340 4340 4340 4340 98
430 20250219 113600 433619995 4340 4340 4340 4340 1
431 20250219 113500 433615655 4340 4340 4340 4330 85
432 20250219 113400 433246835 4345 4345 4345 4345 43
433 20250219 113300 433060000 4340 4345 4345 4340 6868
434 20250219 113200 403220050 4345 4365 4365 4345 80
435 20250219 113100 402871450 4360 4350 4365 4345 11458
436 20250219 113000 353066645 4350 4360 4360 4350 435
437 20250219 112900 351171395 4345 4345 4360 4345 3216
438 20250219 112800 337179610 4345 4345 4350 4340 55
439 20250219 112700 336940870 4350 4350 4350 4340 156
440 20250219 112600 336262500 4350 4340 4350 4340 3848
441 20250219 112500 319548945 4330 4330 4330 4330 100
442 20250219 112400 319115945 4340 4340 4340 4340 1030
443 20250219 112300 314645745 4340 4340 4340 4340 515
444 20250219 112200 312410645 4340 4325 4340 4325 2770
445 20250219 112100 300423380 4325 4320 4325 4320 1859
446 20250219 112000 292392240 4305 4305 4305 4305 571
447 20250219 111900 289934085 4300 4305 4305 4300 690
448 20250219 111800 286967035 4305 4305 4305 4305 9803
449 20250219 111700 244765120 4305 4305 4305 4305 0
450 20250219 111600 244765120 4305 4305 4305 4305 0
451 20250219 111500 244765120 4305 4310 4310 4305 26
452 20250219 111400 244653090 4310 4310 4310 4310 93
453 20250219 111300 244252260 4300 4300 4300 4300 29
454 20250219 111200 244127560 4300 4305 4305 4300 500
455 20250219 111100 241975645 4305 4320 4320 4305 8
456 20250219 111000 241941190 4305 4305 4305 4305 168
457 20250219 110900 241217950 4305 4305 4305 4305 21
458 20250219 110800 241127545 4310 4310 4310 4310 8
459 20250219 110700 241093065 4310 4310 4310 4310 500
460 20250219 110600 238938065 4310 4310 4310 4310 107
461 20250219 110500 238476895 4315 4305 4315 4305 634
462 20250219 110400 235742595 4305 4305 4305 4305 0
463 20250219 110300 235742595 4305 4305 4305 4305 1
464 20250219 110200 235738290 4310 4310 4310 4310 0
465 20250219 110100 235738290 4310 4295 4310 4295 14
466 20250219 110000 235677965 4295 4295 4295 4295 140
467 20250219 105900 235076665 4300 4295 4300 4295 887
468 20250219 105800 231266980 4290 4300 4300 4290 1500
469 20250219 105700 224826060 4300 4300 4300 4300 0
470 20250219 105600 224826060 4300 4310 4310 4300 1057
471 20250219 105500 220276880 4320 4320 4320 4320 0
472 20250219 105400 220276880 4320 4320 4320 4320 1
473 20250219 105300 220272560 4310 4310 4310 4310 50
474 20250219 105200 220057060 4320 4320 4320 4320 0
475 20250219 105100 220057060 4320 4310 4320 4310 46
476 20250219 105000 219858790 4310 4315 4315 4310 52
477 20250219 104900 219634580 4315 4320 4320 4315 32
478 20250219 104800 219496450 4325 4320 4325 4315 604
479 20250219 104700 216888645 4320 4320 4320 4315 1009
480 20250219 104600 212532765 4320 4315 4320 4315 979
481 20250219 104500 208304810 4315 4310 4315 4310 753
482 20250219 104400 205057905 4310 4310 4310 4300 1167
483 20250219 104300 200028605 4300 4300 4300 4300 0
484 20250219 104200 200028605 4300 4310 4310 4300 590
485 20250219 104100 197491595 4300 4300 4300 4300 6
486 20250219 104000 197465795 4300 4300 4300 4300 17
487 20250219 103900 197392695 4300 4310 4310 4300 148
488 20250219 103800 196755155 4300 4305 4305 4300 1236
489 20250219 103700 191434225 4290 4300 4300 4290 33
490 20250219 103600 191292385 4305 4300 4305 4290 732
491 20250219 103500 188142935 4290 4290 4290 4290 0
492 20250219 103400 188142935 4290 4290 4290 4290 21
493 20250219 103300 188052845 4290 4290 4290 4290 348
494 20250219 103200 186559925 4285 4290 4290 4285 74
495 20250219 103100 186242635 4290 4290 4290 4290 46
496 20250219 103000 186045295 4290 4285 4290 4285 44
497 20250219 102900 185856750 4285 4285 4285 4285 100
498 20250219 102800 185428250 4285 4285 4285 4285 39
499 20250219 102700 185261135 4290 4290 4290 4290 1027
500 20250219 102600 180855305 4290 4290 4290 4290 1
501 20250219 102500 180851015 4300 4300 4300 4300 0
502 20250219 102400 180851015 4300 4305 4305 4300 798
503 20250219 102300 177419400 4305 4305 4305 4305 30
504 20250219 102200 177290250 4305 4300 4305 4300 541
505 20250219 102100 174963450 4295 4290 4300 4290 17
506 20250219 102000 174890500 4300 4290 4300 4290 424
507 20250219 101900 173067540 4300 4300 4300 4300 0
508 20250219 101800 173067540 4300 4295 4300 4295 301
509 20250219 101700 171773245 4290 4290 4290 4290 210
510 20250219 101600 170872345 4295 4295 4295 4295 308
511 20250219 101500 169549485 4290 4290 4290 4290 32
512 20250219 101400 169412205 4285 4285 4285 4285 0
513 20250219 101300 169412205 4285 4285 4285 4285 0
514 20250219 101200 169412205 4285 4275 4290 4275 1330
515 20250219 101100 163714100 4270 4270 4270 4270 613
516 20250219 101000 161096590 4260 4260 4260 4260 65
517 20250219 100900 160819690 4260 4275 4275 4260 1167
518 20250219 100800 155837435 4275 4280 4280 4275 30
519 20250219 100700 155709135 4280 4280 4280 4280 23
520 20250219 100600 155610695 4280 4280 4280 4280 3
521 20250219 100500 155597855 4275 4275 4275 4275 21
522 20250219 100400 155508080 4275 4285 4285 4275 30
523 20250219 100300 155379730 4275 4280 4280 4275 20
524 20250219 100200 155294180 4280 4280 4280 4280 39
525 20250219 100100 155127260 4275 4275 4275 4275 66
526 20250219 100000 154845110 4275 4275 4275 4275 240
527 20250219 095900 153819110 4280 4300 4305 4280 7593
528 20250219 095800 121242815 4295 4295 4295 4295 0
529 20250219 095700 121242815 4295 4295 4295 4295 2
530 20250219 095600 121234225 4300 4300 4300 4300 0
531 20250219 095500 121234225 4300 4300 4300 4300 426
532 20250219 095400 119402425 4300 4305 4305 4300 101
533 20250219 095300 118967650 4305 4310 4310 4305 53
534 20250219 095200 118739235 4310 4310 4310 4310 55
535 20250219 095100 118502185 4295 4295 4295 4295 0
536 20250219 095000 118502185 4295 4300 4300 4295 48
537 20250219 094900 118295870 4300 4300 4315 4300 5640
538 20250219 094800 93993435 4290 4290 4290 4290 0
539 20250219 094700 93993435 4290 4290 4290 4290 0
540 20250219 094600 93993435 4290 4290 4305 4290 2642
541 20250219 094500 82638070 4290 4285 4295 4275 1254
542 20250219 094400 77255045 4275 4290 4290 4275 984
543 20250219 094300 73033790 4295 4280 4295 4280 3002
544 20250219 094200 60155775 4275 4285 4285 4275 538
545 20250219 094100 57850595 4290 4270 4290 4270 1675
546 20250219 094000 50680730 4275 4275 4275 4275 38
547 20250219 093900 50518280 4275 4265 4275 4265 495
548 20250219 093800 48404590 4265 4265 4265 4265 0
549 20250219 093700 48404590 4265 4260 4265 4250 180
550 20250219 093600 47637660 4250 4255 4255 4250 493
551 20250219 093500 45541700 4260 4265 4265 4260 2
552 20250219 093400 45533175 4265 4265 4265 4260 8
553 20250219 093300 45499070 4265 4265 4265 4265 6
554 20250219 093200 45473480 4260 4260 4260 4255 105
555 20250219 093100 45026470 4260 4265 4265 4260 508
556 20250219 093000 42862070 4265 4265 4265 4260 169
557 20250219 092900 42141290 4265 4265 4265 4265 120
558 20250219 092800 41629490 4265 4265 4265 4265 171
559 20250219 092700 40900175 4265 4260 4270 4260 1808
560 20250219 092600 33191515 4260 4250 4260 4250 600
561 20250219 092500 30640185 4250 4240 4260 4240 2194
562 20250219 092400 21317810 4240 4240 4240 4240 14
563 20250219 092300 21258450 4240 4235 4240 4235 96
564 20250219 092200 20851885 4230 4225 4230 4225 2246
565 20250219 092100 11352080 4225 4225 4225 4225 1
566 20250219 092000 11347855 4225 4210 4225 4205 1813
567 20250219 091900 3704530 4215 4215 4215 4215 0
568 20250219 091800 3704530 4215 4215 4215 4215 0
569 20250219 091700 3704530 4215 4215 4215 4215 1
570 20250219 091600 3700315 4215 4215 4215 4215 50
571 20250219 091500 3489565 4215 4215 4215 4215 0
572 20250219 091400 3489565 4215 4215 4215 4215 52
573 20250219 091300 3270385 4215 4215 4215 4215 0
574 20250219 091200 3270385 4215 4215 4215 4215 1
575 20250219 091100 3266170 4215 4215 4215 4215 95
576 20250219 091000 2865745 4215 4215 4215 4215 31
577 20250219 090900 2735080 4215 4215 4215 4215 14
578 20250219 090800 2676070 4200 4200 4200 4200 254
579 20250219 090700 1609270 4195 4200 4200 4195 168
580 20250219 090600 903695 4215 4215 4215 4215 5
581 20250219 090500 882620 4215 4215 4215 4215 0
582 20250219 090400 882620 4215 4215 4215 4215 20
583 20250219 090300 798320 4195 4195 4195 4195 0
584 20250219 090200 798320 4195 4195 4195 4195 0
585 20250219 090100 798320 4195 4195 4195 4195 50
586 20250219 090000 588570 4200 4170 4200 4170 141

1
004710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,36724,32109878,153139080,133898191260,0.11
20250214,36724,32109878,151670120,132613796140,0.11
20250213,36724,32109878,152220980,133095444310,0.11
20250212,36888,32109878,146260920,127315666270,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 36724 32109878 153139080 133898191260 0.11
3 20250214 36724 32109878 151670120 132613796140 0.11
4 20250213 36724 32109878 152220980 133095444310 0.11
5 20250212 36888 32109878 146260920 127315666270 0.11