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

589
005860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,648953420,3785,3785,3785,3785,3923
20250219,184600,648953420,3785,3785,3785,3785,0
20250219,184500,648953420,3785,3785,3785,3785,0
20250219,184400,648953420,3785,3785,3785,3785,0
20250219,184300,648953420,3785,3785,3785,3785,0
20250219,184200,648953420,3785,3785,3785,3785,0
20250219,184100,648953420,3785,3785,3785,3785,0
20250219,184000,648953420,3785,3785,3785,3785,0
20250219,183900,648953420,3785,3785,3785,3785,0
20250219,183800,648953420,3785,3785,3785,3785,0
20250219,183700,648953420,3785,3785,3785,3785,0
20250219,183600,648953420,3785,3785,3785,3785,0
20250219,183500,648953420,3785,3785,3785,3785,0
20250219,183400,648953420,3785,3785,3785,3785,0
20250219,183300,648953420,3785,3785,3785,3785,0
20250219,183200,648953420,3785,3785,3785,3785,0
20250219,183100,648953420,3785,3785,3785,3785,0
20250219,183000,648953420,3785,3785,3785,3785,0
20250219,182900,648953420,3785,3785,3785,3785,0
20250219,182800,648953420,3785,3785,3785,3785,0
20250219,182700,648953420,3785,3785,3785,3785,0
20250219,182600,648953420,3785,3785,3785,3785,0
20250219,182500,648953420,3785,3785,3785,3785,0
20250219,182400,648953420,3785,3785,3785,3785,0
20250219,182300,648953420,3785,3785,3785,3785,0
20250219,182200,648953420,3785,3785,3785,3785,0
20250219,182100,648953420,3785,3785,3785,3785,0
20250219,182000,648953420,3785,3785,3785,3785,0
20250219,181900,648953420,3785,3785,3785,3785,0
20250219,181800,648953420,3785,3785,3785,3785,0
20250219,181700,648953420,3785,3785,3785,3785,3923
20250219,181600,648953420,3785,3785,3785,3785,0
20250219,181500,648953420,3785,3785,3785,3785,0
20250219,181400,648953420,3785,3785,3785,3785,0
20250219,181300,648953420,3785,3785,3785,3785,0
20250219,181200,648953420,3785,3785,3785,3785,0
20250219,181100,648953420,3785,3785,3785,3785,0
20250219,181000,648953420,3785,3785,3785,3785,0
20250219,180900,648953420,3785,3785,3785,3785,0
20250219,180800,648953420,3785,3785,3785,3785,0
20250219,180700,648953420,3785,3785,3785,3785,0
20250219,180600,648953420,3785,3785,3785,3785,0
20250219,180500,648953420,3785,3785,3785,3785,0
20250219,180400,648953420,3785,3785,3785,3785,0
20250219,180300,648953420,3785,3785,3785,3785,0
20250219,180200,648953420,3785,3785,3785,3785,0
20250219,180100,648953420,3785,3785,3785,3785,0
20250219,180000,648953420,3785,3785,3785,3785,0
20250219,175900,648953420,3785,3785,3785,3785,0
20250219,175800,648953420,3785,3785,3785,3785,0
20250219,175700,648953420,3785,3785,3785,3785,0
20250219,175600,648953420,3785,3785,3785,3785,0
20250219,175500,648953420,3785,3785,3785,3785,0
20250219,175400,648953420,3785,3785,3785,3785,0
20250219,175300,648953420,3785,3785,3785,3785,0
20250219,175200,648953420,3785,3785,3785,3785,0
20250219,175100,648953420,3785,3785,3785,3785,0
20250219,175000,648953420,3785,3785,3785,3785,0
20250219,174900,648953420,3785,3785,3785,3785,0
20250219,174800,648953420,3785,3785,3785,3785,0
20250219,174700,648953420,3785,3785,3785,3785,3923
20250219,174600,648953420,3785,3785,3785,3785,0
20250219,174500,648953420,3785,3785,3785,3785,0
20250219,174400,648953420,3785,3785,3785,3785,0
20250219,174300,648953420,3785,3785,3785,3785,0
20250219,174200,648953420,3785,3785,3785,3785,0
20250219,174100,648953420,3785,3785,3785,3785,0
20250219,174000,648953420,3785,3785,3785,3785,0
20250219,173900,648953420,3785,3785,3785,3785,0
20250219,173800,648953420,3785,3785,3785,3785,0
20250219,173700,648953420,3785,3785,3785,3785,0
20250219,173600,648953420,3785,3785,3785,3785,0
20250219,173500,648953420,3785,3785,3785,3785,0
20250219,173400,648953420,3785,3785,3785,3785,0
20250219,173300,648953420,3785,3785,3785,3785,0
20250219,173200,648953420,3785,3785,3785,3785,0
20250219,173100,648953420,3785,3785,3785,3785,0
20250219,173000,648953420,3785,3785,3785,3785,0
20250219,172900,648953420,3785,3785,3785,3785,0
20250219,172800,648953420,3785,3785,3785,3785,0
20250219,172700,648953420,3785,3785,3785,3785,0
20250219,172600,648953420,3785,3785,3785,3785,0
20250219,172500,648953420,3785,3785,3785,3785,0
20250219,172400,648953420,3785,3785,3785,3785,0
20250219,172300,648953420,3785,3785,3785,3785,0
20250219,172200,648953420,3785,3785,3785,3785,0
20250219,172100,648953420,3785,3785,3785,3785,0
20250219,172000,648953420,3785,3785,3785,3785,0
20250219,171900,648953420,3785,3785,3785,3785,0
20250219,171800,648953420,3785,3785,3785,3785,0
20250219,171700,648953420,3785,3785,3785,3785,3923
20250219,171600,648953420,3785,3785,3785,3785,0
20250219,171500,648953420,3785,3785,3785,3785,0
20250219,171400,648953420,3785,3785,3785,3785,0
20250219,171300,648953420,3785,3785,3785,3785,0
20250219,171200,648953420,3785,3785,3785,3785,0
20250219,171100,648953420,3785,3785,3785,3785,0
20250219,171000,648953420,3785,3785,3785,3785,0
20250219,170900,648953420,3785,3785,3785,3785,0
20250219,170800,648953420,3785,3785,3785,3785,0
20250219,170700,648953420,3785,3785,3785,3785,0
20250219,170600,648953420,3785,3785,3785,3785,0
20250219,170500,648953420,3785,3785,3785,3785,0
20250219,170400,648953420,3785,3785,3785,3785,0
20250219,170300,648953420,3785,3785,3785,3785,0
20250219,170200,648953420,3785,3785,3785,3785,0
20250219,170100,648953420,3785,3785,3785,3785,0
20250219,170000,648953420,3785,3785,3785,3785,0
20250219,165900,648953420,3785,3785,3785,3785,0
20250219,165800,648953420,3785,3785,3785,3785,0
20250219,165700,648953420,3785,3785,3785,3785,0
20250219,165600,648953420,3785,3785,3785,3785,0
20250219,165500,648953420,3785,3785,3785,3785,0
20250219,165400,648953420,3785,3785,3785,3785,0
20250219,165300,648953420,3785,3785,3785,3785,0
20250219,165200,648953420,3785,3785,3785,3785,0
20250219,165100,648953420,3785,3785,3785,3785,0
20250219,165000,648953420,3785,3785,3785,3785,0
20250219,164900,648953420,3785,3785,3785,3785,0
20250219,164800,648953420,3785,3785,3785,3785,0
20250219,164700,648953420,3785,3785,3785,3785,3923
20250219,164600,648953420,3785,3785,3785,3785,0
20250219,164500,648953420,3785,3785,3785,3785,0
20250219,164400,648953420,3785,3785,3785,3785,0
20250219,164300,648953420,3785,3785,3785,3785,0
20250219,164200,648953420,3785,3785,3785,3785,0
20250219,164100,648953420,3785,3785,3785,3785,0
20250219,164000,648953420,3785,3785,3785,3785,0
20250219,163900,648953420,3785,3785,3785,3785,0
20250219,163800,648953420,3785,3785,3785,3785,0
20250219,163700,648953420,3785,3785,3785,3785,0
20250219,163600,648953420,3785,3785,3785,3785,0
20250219,163500,648953420,3785,3785,3785,3785,0
20250219,163400,648953420,3785,3785,3785,3785,0
20250219,163300,648953420,3785,3785,3785,3785,0
20250219,163200,648953420,3785,3785,3785,3785,0
20250219,163100,648953420,3785,3785,3785,3785,0
20250219,163000,648953420,3785,3785,3785,3785,0
20250219,162900,648953420,3785,3785,3785,3785,0
20250219,162800,648953420,3785,3785,3785,3785,0
20250219,162700,648953420,3785,3785,3785,3785,0
20250219,162600,648953420,3785,3785,3785,3785,0
20250219,162500,648953420,3785,3785,3785,3785,0
20250219,162400,648953420,3785,3785,3785,3785,0
20250219,162300,648953420,3785,3785,3785,3785,0
20250219,162200,648953420,3785,3785,3785,3785,0
20250219,162100,648953420,3785,3785,3785,3785,0
20250219,162000,648953420,3785,3785,3785,3785,0
20250219,161900,648953420,3785,3785,3785,3785,0
20250219,161800,648953420,3785,3785,3785,3785,0
20250219,161700,648953420,3785,3785,3785,3785,3923
20250219,161600,648953420,3785,3785,3785,3785,0
20250219,161500,648953420,3785,3785,3785,3785,0
20250219,161400,648953420,3785,3785,3785,3785,0
20250219,161300,648953420,3785,3785,3785,3785,0
20250219,161200,648953420,3785,3785,3785,3785,0
20250219,161100,648953420,3785,3785,3785,3785,0
20250219,161000,648953420,3785,3785,3785,3785,0
20250219,160900,648953420,3785,3785,3785,3785,0
20250219,160800,648953420,3785,3785,3785,3785,0
20250219,160700,648953420,3785,3785,3785,3785,0
20250219,160600,648953420,3785,3785,3785,3785,0
20250219,160500,648953420,3785,3785,3785,3785,0
20250219,160400,648953420,3785,3785,3785,3785,0
20250219,160300,648953420,3785,3785,3785,3785,0
20250219,160200,648953420,3785,3785,3785,3785,0
20250219,160100,648953420,3785,3785,3785,3785,0
20250219,160000,648953420,3785,3785,3785,3785,0
20250219,155900,648953420,3785,3785,3785,3785,0
20250219,155800,648953420,3785,3785,3785,3785,0
20250219,155700,648953420,3785,3785,3785,3785,0
20250219,155600,648953420,3785,3785,3785,3785,0
20250219,155500,648953420,3785,3785,3785,3785,0
20250219,155400,648953420,3785,3785,3785,3785,0
20250219,155300,648953420,3785,3785,3785,3785,0
20250219,155200,648953420,3785,3785,3785,3785,0
20250219,155100,648953420,3785,3785,3785,3785,0
20250219,155000,648953420,3785,3785,3785,3785,0
20250219,154900,648953420,3785,3785,3785,3785,0
20250219,154800,648953420,3785,3785,3785,3785,0
20250219,154700,648953420,3785,3785,3785,3785,3923
20250219,154600,648953420,3785,3785,3785,3785,0
20250219,154500,648953420,3785,3785,3785,3785,0
20250219,154400,648953420,3785,3785,3785,3785,0
20250219,154300,648953420,3785,3785,3785,3785,0
20250219,154200,648953420,3785,3785,3785,3785,0
20250219,154100,648953420,3785,3785,3785,3785,0
20250219,154000,648953420,3785,3785,3785,3785,0
20250219,153900,648953420,3785,3785,3785,3785,0
20250219,153800,648953420,3785,3785,3785,3785,0
20250219,153700,648953420,3785,3785,3785,3785,0
20250219,153600,648953420,3785,3785,3785,3785,0
20250219,153500,648953420,3785,3785,3785,3785,0
20250219,153400,648953420,3785,3785,3785,3785,0
20250219,153300,648953420,3785,3785,3785,3785,0
20250219,153200,648953420,3785,3785,3785,3785,0
20250219,153100,648953420,3785,3785,3785,3785,0
20250219,153000,648953420,3785,3785,3785,3785,3923
20250219,152900,634104865,3785,3785,3785,3785,0
20250219,152800,634104865,3785,3785,3785,3785,0
20250219,152700,634104865,3785,3785,3785,3785,0
20250219,152600,634104865,3785,3785,3785,3785,0
20250219,152500,634104865,3785,3785,3785,3785,0
20250219,152400,634104865,3785,3785,3785,3785,0
20250219,152300,634104865,3785,3785,3785,3785,0
20250219,152200,634104865,3785,3785,3785,3785,0
20250219,152100,634104865,3785,3785,3785,3785,0
20250219,152000,634104865,3785,3785,3785,3785,0
20250219,151900,634104865,3785,3785,3785,3785,1
20250219,151800,634101080,3780,3785,3785,3780,488
20250219,151700,632254885,3780,3785,3785,3780,4
20250219,151600,632239760,3785,3785,3785,3785,0
20250219,151500,632239760,3785,3780,3785,3780,852
20250219,151400,629019145,3775,3775,3775,3775,400
20250219,151300,627509145,3785,3780,3785,3780,501
20250219,151200,625615360,3780,3780,3780,3780,357
20250219,151100,624265900,3785,3785,3785,3785,914
20250219,151000,620806410,3785,3780,3785,3780,89
20250219,150900,620469590,3780,3780,3780,3780,0
20250219,150800,620469590,3780,3780,3780,3780,1
20250219,150700,620465810,3785,3785,3785,3785,1500
20250219,150600,614788310,3780,3780,3780,3780,81
20250219,150500,614482130,3780,3780,3780,3780,860
20250219,150400,611231330,3785,3785,3785,3785,1
20250219,150300,611227545,3780,3780,3785,3780,106
20250219,150200,610826860,3780,3780,3780,3780,250
20250219,150100,609881860,3780,3780,3780,3780,3
20250219,150000,609870520,3785,3785,3785,3785,0
20250219,145900,609870520,3785,3785,3785,3785,20
20250219,145800,609794820,3780,3780,3780,3780,0
20250219,145700,609794820,3780,3780,3780,3780,0
20250219,145600,609794820,3780,3780,3780,3780,0
20250219,145500,609794820,3780,3780,3780,3780,235
20250219,145400,608906520,3785,3785,3785,3785,0
20250219,145300,608906520,3785,3785,3785,3785,0
20250219,145200,608906520,3785,3785,3785,3785,0
20250219,145100,608906520,3785,3785,3785,3785,274
20250219,145000,607869430,3790,3790,3790,3790,1
20250219,144900,607865640,3785,3785,3785,3785,52
20250219,144800,607668820,3790,3790,3790,3790,1
20250219,144700,607665030,3785,3785,3785,3785,0
20250219,144600,607665030,3785,3780,3785,3780,184
20250219,144500,606968595,3790,3790,3790,3790,0
20250219,144400,606968595,3790,3790,3790,3790,100
20250219,144300,606589595,3790,3790,3790,3790,0
20250219,144200,606589595,3790,3790,3790,3790,101
20250219,144100,606206805,3785,3785,3785,3785,8
20250219,144000,606176525,3780,3780,3780,3780,66
20250219,143900,605927045,3785,3785,3785,3785,277
20250219,143800,604878600,3785,3785,3785,3785,487
20250219,143700,603035305,3785,3785,3785,3785,0
20250219,143600,603035305,3785,3785,3785,3785,213
20250219,143500,602229100,3790,3790,3790,3790,80
20250219,143400,601925900,3780,3780,3780,3780,0
20250219,143300,601925900,3780,3780,3780,3780,12
20250219,143200,601880540,3790,3790,3790,3790,0
20250219,143100,601880540,3790,3790,3790,3790,12
20250219,143000,601835060,3790,3790,3790,3790,306
20250219,142900,600675320,3780,3780,3780,3780,0
20250219,142800,600675320,3780,3780,3780,3780,0
20250219,142700,600675320,3780,3780,3780,3780,0
20250219,142600,600675320,3780,3780,3780,3780,0
20250219,142500,600675320,3780,3780,3780,3780,6
20250219,142400,600652640,3780,3790,3790,3780,1023
20250219,142300,596785185,3785,3785,3785,3785,0
20250219,142200,596785185,3785,3785,3785,3785,0
20250219,142100,596785185,3785,3785,3785,3785,0
20250219,142000,596785185,3785,3785,3785,3785,0
20250219,141900,596785185,3785,3785,3785,3785,270
20250219,141800,595763235,3790,3790,3790,3790,0
20250219,141700,595763235,3790,3790,3790,3790,0
20250219,141600,595763235,3790,3790,3790,3790,123
20250219,141500,595297065,3785,3790,3790,3785,124
20250219,141400,594827720,3785,3785,3785,3785,0
20250219,141300,594827720,3785,3785,3785,3785,0
20250219,141200,594827720,3785,3785,3785,3785,30
20250219,141100,594714170,3785,3785,3785,3785,0
20250219,141000,594714170,3785,3785,3785,3785,20
20250219,140900,594638470,3790,3790,3790,3790,0
20250219,140800,594638470,3790,3790,3790,3790,0
20250219,140700,594638470,3790,3790,3790,3790,0
20250219,140600,594638470,3790,3790,3790,3790,0
20250219,140500,594638470,3790,3790,3790,3790,0
20250219,140400,594638470,3790,3790,3790,3790,0
20250219,140300,594638470,3790,3790,3790,3790,32
20250219,140200,594517190,3785,3785,3785,3785,0
20250219,140100,594517190,3785,3785,3785,3785,0
20250219,140000,594517190,3785,3790,3790,3785,101
20250219,135900,594134900,3785,3785,3785,3785,1
20250219,135800,594131115,3785,3785,3785,3785,100
20250219,135700,593752615,3785,3790,3790,3785,101
20250219,135600,593370325,3785,3785,3785,3785,2
20250219,135500,593362755,3785,3785,3785,3785,0
20250219,135400,593362755,3785,3785,3785,3785,42
20250219,135300,593203785,3775,3775,3775,3775,0
20250219,135200,593203785,3775,3775,3775,3775,0
20250219,135100,593203785,3775,3780,3780,3775,619
20250219,135000,590867010,3780,3780,3780,3780,0
20250219,134900,590867010,3780,3780,3780,3780,160
20250219,134800,590262210,3780,3780,3780,3780,0
20250219,134700,590262210,3780,3780,3780,3780,1128
20250219,134600,585998370,3780,3780,3780,3780,17
20250219,134500,585934110,3780,3780,3780,3780,593
20250219,134400,583692570,3780,3790,3790,3780,413
20250219,134300,582129345,3790,3790,3790,3790,0
20250219,134200,582129345,3790,3790,3790,3790,109
20250219,134100,581716235,3785,3785,3785,3785,0
20250219,134000,581716235,3785,3785,3785,3785,69
20250219,133900,581455070,3780,3780,3780,3780,94
20250219,133800,581099750,3785,3785,3785,3785,0
20250219,133700,581099750,3785,3785,3785,3785,731
20250219,133600,578332915,3790,3790,3790,3790,9
20250219,133500,578298805,3790,3790,3790,3790,0
20250219,133400,578298805,3790,3790,3790,3790,11
20250219,133300,578257115,3790,3795,3795,3790,402
20250219,133200,576733530,3790,3790,3790,3790,0
20250219,133100,576733530,3790,3790,3790,3790,62
20250219,133000,576498550,3790,3795,3795,3790,1910
20250219,132900,569259150,3795,3795,3795,3795,205
20250219,132800,568481175,3795,3795,3795,3795,520
20250219,132700,566507775,3795,3795,3795,3795,55
20250219,132600,566299050,3795,3790,3795,3790,81
20250219,132500,565992055,3795,3795,3795,3795,1
20250219,132400,565988260,3800,3800,3800,3800,0
20250219,132300,565988260,3800,3800,3800,3800,0
20250219,132200,565988260,3800,3800,3800,3800,0
20250219,132100,565988260,3800,3800,3800,3800,1
20250219,132000,565984460,3785,3785,3785,3785,0
20250219,131900,565984460,3785,3785,3785,3785,0
20250219,131800,565984460,3785,3790,3790,3785,504
20250219,131700,564074320,3795,3795,3795,3795,943
20250219,131600,560495635,3790,3790,3790,3790,144
20250219,131500,559949875,3790,3790,3790,3790,0
20250219,131400,559949875,3790,3790,3790,3790,14
20250219,131300,559896815,3790,3795,3795,3790,1206
20250219,131200,555324885,3795,3800,3800,3795,2325
20250219,131100,546494715,3805,3805,3805,3800,2117
20250219,131000,538445010,3805,3810,3810,3805,3960
20250219,130900,523367255,3810,3810,3815,3810,541
20250219,130800,521303700,3815,3800,3815,3800,1016
20250219,130700,517433845,3800,3800,3805,3795,206
20250219,130600,516651045,3800,3800,3800,3800,1
20250219,130500,516647245,3810,3795,3810,3790,6228
20250219,130400,492965330,3790,3785,3790,3785,8413
20250219,130300,461114360,3785,3785,3785,3785,0
20250219,130200,461114360,3785,3785,3785,3785,100
20250219,130100,460735860,3780,3780,3780,3780,100
20250219,130000,460357860,3780,3780,3780,3780,0
20250219,125900,460357860,3780,3780,3780,3780,0
20250219,125800,460357860,3780,3780,3780,3780,0
20250219,125700,460357860,3780,3780,3780,3780,0
20250219,125600,460357860,3780,3780,3780,3780,0
20250219,125500,460357860,3780,3780,3780,3780,26
20250219,125400,460259580,3780,3780,3780,3780,0
20250219,125300,460259580,3780,3780,3780,3780,2780
20250219,125200,449751180,3780,3780,3780,3780,0
20250219,125100,449751180,3780,3780,3780,3780,80
20250219,125000,449448780,3780,3780,3780,3780,20
20250219,124900,449373180,3780,3780,3780,3780,100
20250219,124800,448995180,3775,3775,3775,3775,0
20250219,124700,448995180,3775,3775,3775,3775,0
20250219,124600,448995180,3775,3775,3775,3775,0
20250219,124500,448995180,3775,3775,3775,3775,0
20250219,124400,448995180,3775,3775,3775,3775,0
20250219,124300,448995180,3775,3775,3775,3775,10
20250219,124200,448957430,3785,3785,3785,3780,974
20250219,124100,445270990,3775,3775,3775,3775,3000
20250219,124000,433945990,3775,3775,3780,3775,1377
20250219,123900,428742810,3775,3775,3775,3775,0
20250219,123800,428742810,3775,3775,3775,3775,1000
20250219,123700,424967810,3775,3775,3775,3775,20
20250219,123600,424892310,3775,3775,3775,3775,378
20250219,123500,423465360,3775,3775,3775,3775,0
20250219,123400,423465360,3775,3785,3785,3775,657
20250219,123300,420982900,3785,3785,3785,3785,1
20250219,123200,420979115,3780,3780,3780,3780,200
20250219,123100,420223115,3785,3785,3785,3785,792
20250219,123000,417225395,3775,3775,3775,3775,132
20250219,122900,416727095,3775,3780,3780,3775,1512
20250219,122800,411016890,3780,3780,3780,3780,1
20250219,122700,411013110,3785,3785,3785,3785,0
20250219,122600,411013110,3785,3785,3785,3785,11
20250219,122500,410971475,3785,3785,3785,3785,1
20250219,122400,410967690,3780,3780,3780,3780,269
20250219,122300,409950870,3780,3780,3780,3780,2191
20250219,122200,401668890,3780,3780,3780,3780,215
20250219,122100,400856190,3780,3780,3780,3780,100
20250219,122000,400478190,3780,3780,3780,3780,180
20250219,121900,399797790,3780,3780,3780,3780,0
20250219,121800,399797790,3780,3780,3780,3780,60
20250219,121700,399570990,3780,3780,3780,3780,0
20250219,121600,399570990,3780,3780,3780,3780,100
20250219,121500,399192990,3780,3780,3780,3780,0
20250219,121400,399192990,3780,3775,3780,3775,802
20250219,121300,396165430,3780,3780,3780,3780,0
20250219,121200,396165430,3780,3780,3780,3780,0
20250219,121100,396165430,3780,3780,3780,3780,4
20250219,121000,396150310,3780,3780,3780,3780,0
20250219,120900,396150310,3780,3780,3780,3780,1006
20250219,120800,392347630,3780,3780,3780,3780,1030
20250219,120700,388454230,3780,3780,3780,3780,1
20250219,120600,388450450,3780,3780,3780,3780,200
20250219,120500,387694450,3775,3775,3775,3775,0
20250219,120400,387694450,3775,3775,3775,3775,0
20250219,120300,387694450,3775,3775,3775,3775,0
20250219,120200,387694450,3775,3775,3775,3775,0
20250219,120100,387694450,3775,3775,3775,3775,1
20250219,120000,387690675,3780,3780,3780,3780,29
20250219,115900,387581055,3780,3780,3780,3780,757
20250219,115800,384719595,3780,3780,3780,3780,30
20250219,115700,384606195,3780,3780,3780,3780,91
20250219,115600,384262215,3780,3780,3780,3780,200
20250219,115500,383506215,3780,3780,3780,3780,0
20250219,115400,383506215,3780,3780,3780,3780,110
20250219,115300,383090415,3780,3780,3780,3780,5
20250219,115200,383071515,3775,3775,3775,3775,115
20250219,115100,382637390,3775,3775,3775,3775,0
20250219,115000,382637390,3775,3775,3775,3775,0
20250219,114900,382637390,3775,3775,3775,3775,0
20250219,114800,382637390,3775,3775,3775,3775,30
20250219,114700,382524140,3775,3775,3775,3775,0
20250219,114600,382524140,3775,3775,3775,3775,220
20250219,114500,381693640,3780,3780,3780,3780,400
20250219,114400,380181640,3780,3780,3780,3780,60
20250219,114300,379954840,3785,3785,3785,3785,0
20250219,114200,379954840,3785,3785,3785,3785,0
20250219,114100,379954840,3785,3785,3785,3785,1
20250219,114000,379951055,3785,3785,3785,3785,0
20250219,113900,379951055,3785,3780,3785,3775,1931
20250219,113800,372660500,3780,3780,3780,3780,500
20250219,113700,370770500,3780,3780,3780,3780,0
20250219,113600,370770500,3780,3780,3780,3780,1
20250219,113500,370766720,3780,3780,3780,3780,312
20250219,113400,369587360,3780,3780,3780,3780,201
20250219,113300,368827580,3780,3780,3780,3780,268
20250219,113200,367814540,3780,3780,3780,3780,300
20250219,113100,366680540,3780,3785,3785,3780,40
20250219,113000,366529290,3780,3780,3780,3780,700
20250219,112900,363883290,3780,3780,3780,3780,1702
20250219,112800,357449730,3785,3785,3785,3785,0
20250219,112700,357449730,3785,3785,3785,3785,15
20250219,112600,357392955,3780,3780,3780,3780,134
20250219,112500,356886435,3785,3785,3785,3785,20
20250219,112400,356810735,3785,3785,3785,3785,0
20250219,112300,356810735,3785,3785,3785,3785,0
20250219,112200,356810735,3785,3785,3785,3775,551
20250219,112100,354726360,3780,3780,3785,3780,1287
20250219,112000,349861495,3780,3780,3780,3780,301
20250219,111900,348723715,3785,3785,3785,3785,100
20250219,111800,348345215,3785,3780,3785,3780,24
20250219,111700,348254455,3785,3785,3785,3785,1
20250219,111600,348250670,3780,3780,3780,3780,180
20250219,111500,347570270,3780,3780,3780,3780,0
20250219,111400,347570270,3780,3780,3780,3780,135
20250219,111300,347059970,3775,3775,3775,3775,0
20250219,111200,347059970,3775,3775,3775,3775,150
20250219,111100,346493720,3785,3785,3785,3785,1
20250219,111000,346489935,3785,3785,3785,3785,423
20250219,110900,344888880,3785,3785,3785,3785,5
20250219,110800,344869955,3785,3785,3785,3785,0
20250219,110700,344869955,3785,3785,3785,3785,105
20250219,110600,344472530,3780,3780,3780,3780,0
20250219,110500,344472530,3780,3775,3780,3775,485
20250219,110400,342640905,3775,3780,3780,3775,324
20250219,110300,341416285,3780,3785,3785,3780,2624
20250219,110200,331497400,3785,3785,3785,3785,233
20250219,110100,330615495,3785,3785,3785,3785,17
20250219,110000,330551150,3785,3785,3785,3785,267
20250219,105900,329540555,3780,3780,3780,3780,1163
20250219,105800,325144415,3775,3775,3785,3775,2286
20250219,105700,316503240,3775,3775,3775,3775,59
20250219,105600,316280515,3775,3775,3775,3775,1304
20250219,105500,311357915,3775,3775,3775,3770,705
20250219,105400,308696815,3770,3770,3770,3770,0
20250219,105300,308696815,3770,3770,3770,3770,1199
20250219,105200,304176585,3770,3770,3770,3770,62
20250219,105100,303942845,3775,3770,3775,3770,31
20250219,105000,303825970,3775,3775,3775,3775,0
20250219,104900,303825970,3775,3775,3775,3775,203
20250219,104800,303059645,3775,3775,3775,3775,1
20250219,104700,303055870,3775,3775,3775,3775,186
20250219,104600,302353720,3770,3770,3770,3770,0
20250219,104500,302353720,3770,3770,3770,3770,0
20250219,104400,302353720,3770,3770,3770,3770,0
20250219,104300,302353720,3770,3770,3770,3770,100
20250219,104200,301976720,3775,3775,3775,3775,0
20250219,104100,301976720,3775,3770,3775,3770,151
20250219,104000,301406745,3765,3770,3770,3765,4000
20250219,103900,286345205,3770,3770,3770,3770,156
20250219,103800,285757085,3770,3770,3770,3770,10
20250219,103700,285719385,3770,3775,3775,3770,1001
20250219,103600,281945605,3770,3770,3770,3770,2305
20250219,103500,273255755,3770,3770,3770,3770,419
20250219,103400,271676125,3770,3770,3770,3770,1040
20250219,103300,267755325,3775,3775,3775,3775,12
20250219,103200,267710025,3775,3775,3775,3775,275
20250219,103100,266671900,3770,3770,3770,3770,0
20250219,103000,266671900,3770,3770,3770,3770,503
20250219,102900,264775590,3770,3775,3775,3770,143
20250219,102800,264235980,3775,3775,3780,3775,81
20250219,102700,263930200,3775,3775,3775,3775,1728
20250219,102600,257407000,3780,3780,3780,3780,0
20250219,102500,257407000,3780,3780,3780,3780,100
20250219,102400,257029000,3780,3780,3780,3780,0
20250219,102300,257029000,3780,3780,3780,3780,0
20250219,102200,257029000,3780,3780,3780,3780,3
20250219,102100,257017660,3780,3780,3780,3780,360
20250219,102000,255656860,3775,3775,3775,3775,0
20250219,101900,255656860,3775,3775,3775,3775,0
20250219,101800,255656860,3775,3775,3775,3775,8
20250219,101700,255626660,3775,3775,3775,3775,200
20250219,101600,254871660,3780,3780,3780,3780,0
20250219,101500,254871660,3780,3780,3780,3780,267
20250219,101400,253862400,3775,3775,3775,3775,1052
20250219,101300,249891100,3770,3775,3775,3770,173
20250219,101200,249238670,3775,3770,3775,3770,1186
20250219,101100,244766950,3775,3775,3775,3775,153
20250219,101000,244189375,3780,3780,3780,3780,1
20250219,100900,244185595,3780,3780,3780,3780,11
20250219,100800,244144015,3775,3775,3775,3775,665
20250219,100700,241633640,3775,3775,3780,3775,925
20250219,100600,238141665,3780,3780,3780,3780,215
20250219,100500,237328965,3785,3785,3785,3785,10
20250219,100400,237291115,3775,3775,3775,3775,0
20250219,100300,237291115,3775,3775,3775,3775,131
20250219,100200,236796590,3780,3780,3780,3780,50
20250219,100100,236607590,3780,3775,3780,3775,5000
20250219,100000,217717475,3775,3770,3775,3770,291
20250219,095900,216620400,3775,3775,3775,3770,124
20250219,095800,216152845,3770,3775,3775,3770,205
20250219,095700,215379970,3775,3775,3775,3770,912
20250219,095600,211939800,3775,3775,3775,3775,14
20250219,095500,211886950,3775,3775,3775,3775,23
20250219,095400,211800125,3775,3770,3775,3770,21
20250219,095300,211720855,3770,3775,3775,3770,903
20250219,095200,208313480,3775,3770,3775,3770,546
20250219,095100,206252460,3770,3770,3770,3770,3
20250219,095000,206241150,3775,3775,3775,3770,404
20250219,094900,204716190,3770,3770,3770,3770,3606
20250219,094800,191121570,3770,3770,3770,3770,30
20250219,094700,191008470,3780,3770,3780,3770,609
20250219,094600,188709940,3770,3780,3780,3770,901
20250219,094500,185312960,3780,3780,3780,3780,21
20250219,094400,185233580,3780,3780,3780,3770,2260
20250219,094300,176713230,3780,3780,3780,3770,100
20250219,094200,176336150,3780,3780,3780,3770,235
20250219,094100,175449175,3770,3770,3770,3770,500
20250219,094000,173564175,3770,3770,3770,3770,1857
20250219,093900,166563285,3770,3775,3775,3770,4521
20250219,093800,149510775,3775,3780,3780,3775,403
20250219,093700,147988950,3775,3780,3780,3775,3605
20250219,093600,134362055,3775,3780,3780,3775,1604
20250219,093500,128302405,3785,3785,3785,3785,2
20250219,093400,128294835,3785,3785,3785,3785,100
20250219,093300,127916335,3790,3790,3790,3790,0
20250219,093200,127916335,3790,3780,3790,3775,787
20250219,093100,124943080,3790,3780,3790,3775,6106
20250219,093000,101862285,3780,3780,3780,3780,403
20250219,092900,100338945,3780,3785,3785,3780,3004
20250219,092800,88977550,3790,3790,3790,3790,150
20250219,092700,88409050,3785,3785,3785,3785,1085
20250219,092600,84302325,3790,3790,3790,3790,1561
20250219,092500,78386135,3795,3795,3795,3795,1
20250219,092400,78382340,3790,3790,3790,3790,38
20250219,092300,78238320,3800,3800,3800,3800,0
20250219,092200,78238320,3800,3800,3800,3800,0
20250219,092100,78238320,3800,3800,3800,3800,50
20250219,092000,78048320,3800,3800,3800,3800,51
20250219,091900,77854520,3805,3805,3805,3805,15
20250219,091800,77797445,3805,3800,3805,3800,811
20250219,091700,74715615,3800,3800,3805,3800,1043
20250219,091600,70752120,3785,3785,3785,3785,1
20250219,091500,70748335,3785,3785,3785,3785,0
20250219,091400,70748335,3785,3800,3800,3785,1010
20250219,091300,66925335,3800,3790,3800,3785,426
20250219,091200,65312765,3780,3780,3780,3780,0
20250219,091100,65312765,3780,3790,3790,3780,5135
20250219,091000,45887075,3790,3795,3805,3790,913
20250219,090900,42417215,3800,3800,3800,3800,325
20250219,090800,41182215,3800,3800,3800,3795,675
20250219,090700,38617365,3800,3800,3800,3800,151
20250219,090600,38043565,3790,3790,3790,3790,108
20250219,090500,37634245,3785,3785,3785,3780,649
20250219,090400,35179630,3785,3780,3790,3780,1321
20250219,090300,30181740,3780,3775,3780,3760,5235
20250219,090200,10417745,3775,3775,3775,3775,273
20250219,090100,9387170,3775,3775,3775,3775,275
20250219,090000,8349045,3780,3785,3795,3780,2207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 648953420 3785 3785 3785 3785 3923
3 20250219 184600 648953420 3785 3785 3785 3785 0
4 20250219 184500 648953420 3785 3785 3785 3785 0
5 20250219 184400 648953420 3785 3785 3785 3785 0
6 20250219 184300 648953420 3785 3785 3785 3785 0
7 20250219 184200 648953420 3785 3785 3785 3785 0
8 20250219 184100 648953420 3785 3785 3785 3785 0
9 20250219 184000 648953420 3785 3785 3785 3785 0
10 20250219 183900 648953420 3785 3785 3785 3785 0
11 20250219 183800 648953420 3785 3785 3785 3785 0
12 20250219 183700 648953420 3785 3785 3785 3785 0
13 20250219 183600 648953420 3785 3785 3785 3785 0
14 20250219 183500 648953420 3785 3785 3785 3785 0
15 20250219 183400 648953420 3785 3785 3785 3785 0
16 20250219 183300 648953420 3785 3785 3785 3785 0
17 20250219 183200 648953420 3785 3785 3785 3785 0
18 20250219 183100 648953420 3785 3785 3785 3785 0
19 20250219 183000 648953420 3785 3785 3785 3785 0
20 20250219 182900 648953420 3785 3785 3785 3785 0
21 20250219 182800 648953420 3785 3785 3785 3785 0
22 20250219 182700 648953420 3785 3785 3785 3785 0
23 20250219 182600 648953420 3785 3785 3785 3785 0
24 20250219 182500 648953420 3785 3785 3785 3785 0
25 20250219 182400 648953420 3785 3785 3785 3785 0
26 20250219 182300 648953420 3785 3785 3785 3785 0
27 20250219 182200 648953420 3785 3785 3785 3785 0
28 20250219 182100 648953420 3785 3785 3785 3785 0
29 20250219 182000 648953420 3785 3785 3785 3785 0
30 20250219 181900 648953420 3785 3785 3785 3785 0
31 20250219 181800 648953420 3785 3785 3785 3785 0
32 20250219 181700 648953420 3785 3785 3785 3785 3923
33 20250219 181600 648953420 3785 3785 3785 3785 0
34 20250219 181500 648953420 3785 3785 3785 3785 0
35 20250219 181400 648953420 3785 3785 3785 3785 0
36 20250219 181300 648953420 3785 3785 3785 3785 0
37 20250219 181200 648953420 3785 3785 3785 3785 0
38 20250219 181100 648953420 3785 3785 3785 3785 0
39 20250219 181000 648953420 3785 3785 3785 3785 0
40 20250219 180900 648953420 3785 3785 3785 3785 0
41 20250219 180800 648953420 3785 3785 3785 3785 0
42 20250219 180700 648953420 3785 3785 3785 3785 0
43 20250219 180600 648953420 3785 3785 3785 3785 0
44 20250219 180500 648953420 3785 3785 3785 3785 0
45 20250219 180400 648953420 3785 3785 3785 3785 0
46 20250219 180300 648953420 3785 3785 3785 3785 0
47 20250219 180200 648953420 3785 3785 3785 3785 0
48 20250219 180100 648953420 3785 3785 3785 3785 0
49 20250219 180000 648953420 3785 3785 3785 3785 0
50 20250219 175900 648953420 3785 3785 3785 3785 0
51 20250219 175800 648953420 3785 3785 3785 3785 0
52 20250219 175700 648953420 3785 3785 3785 3785 0
53 20250219 175600 648953420 3785 3785 3785 3785 0
54 20250219 175500 648953420 3785 3785 3785 3785 0
55 20250219 175400 648953420 3785 3785 3785 3785 0
56 20250219 175300 648953420 3785 3785 3785 3785 0
57 20250219 175200 648953420 3785 3785 3785 3785 0
58 20250219 175100 648953420 3785 3785 3785 3785 0
59 20250219 175000 648953420 3785 3785 3785 3785 0
60 20250219 174900 648953420 3785 3785 3785 3785 0
61 20250219 174800 648953420 3785 3785 3785 3785 0
62 20250219 174700 648953420 3785 3785 3785 3785 3923
63 20250219 174600 648953420 3785 3785 3785 3785 0
64 20250219 174500 648953420 3785 3785 3785 3785 0
65 20250219 174400 648953420 3785 3785 3785 3785 0
66 20250219 174300 648953420 3785 3785 3785 3785 0
67 20250219 174200 648953420 3785 3785 3785 3785 0
68 20250219 174100 648953420 3785 3785 3785 3785 0
69 20250219 174000 648953420 3785 3785 3785 3785 0
70 20250219 173900 648953420 3785 3785 3785 3785 0
71 20250219 173800 648953420 3785 3785 3785 3785 0
72 20250219 173700 648953420 3785 3785 3785 3785 0
73 20250219 173600 648953420 3785 3785 3785 3785 0
74 20250219 173500 648953420 3785 3785 3785 3785 0
75 20250219 173400 648953420 3785 3785 3785 3785 0
76 20250219 173300 648953420 3785 3785 3785 3785 0
77 20250219 173200 648953420 3785 3785 3785 3785 0
78 20250219 173100 648953420 3785 3785 3785 3785 0
79 20250219 173000 648953420 3785 3785 3785 3785 0
80 20250219 172900 648953420 3785 3785 3785 3785 0
81 20250219 172800 648953420 3785 3785 3785 3785 0
82 20250219 172700 648953420 3785 3785 3785 3785 0
83 20250219 172600 648953420 3785 3785 3785 3785 0
84 20250219 172500 648953420 3785 3785 3785 3785 0
85 20250219 172400 648953420 3785 3785 3785 3785 0
86 20250219 172300 648953420 3785 3785 3785 3785 0
87 20250219 172200 648953420 3785 3785 3785 3785 0
88 20250219 172100 648953420 3785 3785 3785 3785 0
89 20250219 172000 648953420 3785 3785 3785 3785 0
90 20250219 171900 648953420 3785 3785 3785 3785 0
91 20250219 171800 648953420 3785 3785 3785 3785 0
92 20250219 171700 648953420 3785 3785 3785 3785 3923
93 20250219 171600 648953420 3785 3785 3785 3785 0
94 20250219 171500 648953420 3785 3785 3785 3785 0
95 20250219 171400 648953420 3785 3785 3785 3785 0
96 20250219 171300 648953420 3785 3785 3785 3785 0
97 20250219 171200 648953420 3785 3785 3785 3785 0
98 20250219 171100 648953420 3785 3785 3785 3785 0
99 20250219 171000 648953420 3785 3785 3785 3785 0
100 20250219 170900 648953420 3785 3785 3785 3785 0
101 20250219 170800 648953420 3785 3785 3785 3785 0
102 20250219 170700 648953420 3785 3785 3785 3785 0
103 20250219 170600 648953420 3785 3785 3785 3785 0
104 20250219 170500 648953420 3785 3785 3785 3785 0
105 20250219 170400 648953420 3785 3785 3785 3785 0
106 20250219 170300 648953420 3785 3785 3785 3785 0
107 20250219 170200 648953420 3785 3785 3785 3785 0
108 20250219 170100 648953420 3785 3785 3785 3785 0
109 20250219 170000 648953420 3785 3785 3785 3785 0
110 20250219 165900 648953420 3785 3785 3785 3785 0
111 20250219 165800 648953420 3785 3785 3785 3785 0
112 20250219 165700 648953420 3785 3785 3785 3785 0
113 20250219 165600 648953420 3785 3785 3785 3785 0
114 20250219 165500 648953420 3785 3785 3785 3785 0
115 20250219 165400 648953420 3785 3785 3785 3785 0
116 20250219 165300 648953420 3785 3785 3785 3785 0
117 20250219 165200 648953420 3785 3785 3785 3785 0
118 20250219 165100 648953420 3785 3785 3785 3785 0
119 20250219 165000 648953420 3785 3785 3785 3785 0
120 20250219 164900 648953420 3785 3785 3785 3785 0
121 20250219 164800 648953420 3785 3785 3785 3785 0
122 20250219 164700 648953420 3785 3785 3785 3785 3923
123 20250219 164600 648953420 3785 3785 3785 3785 0
124 20250219 164500 648953420 3785 3785 3785 3785 0
125 20250219 164400 648953420 3785 3785 3785 3785 0
126 20250219 164300 648953420 3785 3785 3785 3785 0
127 20250219 164200 648953420 3785 3785 3785 3785 0
128 20250219 164100 648953420 3785 3785 3785 3785 0
129 20250219 164000 648953420 3785 3785 3785 3785 0
130 20250219 163900 648953420 3785 3785 3785 3785 0
131 20250219 163800 648953420 3785 3785 3785 3785 0
132 20250219 163700 648953420 3785 3785 3785 3785 0
133 20250219 163600 648953420 3785 3785 3785 3785 0
134 20250219 163500 648953420 3785 3785 3785 3785 0
135 20250219 163400 648953420 3785 3785 3785 3785 0
136 20250219 163300 648953420 3785 3785 3785 3785 0
137 20250219 163200 648953420 3785 3785 3785 3785 0
138 20250219 163100 648953420 3785 3785 3785 3785 0
139 20250219 163000 648953420 3785 3785 3785 3785 0
140 20250219 162900 648953420 3785 3785 3785 3785 0
141 20250219 162800 648953420 3785 3785 3785 3785 0
142 20250219 162700 648953420 3785 3785 3785 3785 0
143 20250219 162600 648953420 3785 3785 3785 3785 0
144 20250219 162500 648953420 3785 3785 3785 3785 0
145 20250219 162400 648953420 3785 3785 3785 3785 0
146 20250219 162300 648953420 3785 3785 3785 3785 0
147 20250219 162200 648953420 3785 3785 3785 3785 0
148 20250219 162100 648953420 3785 3785 3785 3785 0
149 20250219 162000 648953420 3785 3785 3785 3785 0
150 20250219 161900 648953420 3785 3785 3785 3785 0
151 20250219 161800 648953420 3785 3785 3785 3785 0
152 20250219 161700 648953420 3785 3785 3785 3785 3923
153 20250219 161600 648953420 3785 3785 3785 3785 0
154 20250219 161500 648953420 3785 3785 3785 3785 0
155 20250219 161400 648953420 3785 3785 3785 3785 0
156 20250219 161300 648953420 3785 3785 3785 3785 0
157 20250219 161200 648953420 3785 3785 3785 3785 0
158 20250219 161100 648953420 3785 3785 3785 3785 0
159 20250219 161000 648953420 3785 3785 3785 3785 0
160 20250219 160900 648953420 3785 3785 3785 3785 0
161 20250219 160800 648953420 3785 3785 3785 3785 0
162 20250219 160700 648953420 3785 3785 3785 3785 0
163 20250219 160600 648953420 3785 3785 3785 3785 0
164 20250219 160500 648953420 3785 3785 3785 3785 0
165 20250219 160400 648953420 3785 3785 3785 3785 0
166 20250219 160300 648953420 3785 3785 3785 3785 0
167 20250219 160200 648953420 3785 3785 3785 3785 0
168 20250219 160100 648953420 3785 3785 3785 3785 0
169 20250219 160000 648953420 3785 3785 3785 3785 0
170 20250219 155900 648953420 3785 3785 3785 3785 0
171 20250219 155800 648953420 3785 3785 3785 3785 0
172 20250219 155700 648953420 3785 3785 3785 3785 0
173 20250219 155600 648953420 3785 3785 3785 3785 0
174 20250219 155500 648953420 3785 3785 3785 3785 0
175 20250219 155400 648953420 3785 3785 3785 3785 0
176 20250219 155300 648953420 3785 3785 3785 3785 0
177 20250219 155200 648953420 3785 3785 3785 3785 0
178 20250219 155100 648953420 3785 3785 3785 3785 0
179 20250219 155000 648953420 3785 3785 3785 3785 0
180 20250219 154900 648953420 3785 3785 3785 3785 0
181 20250219 154800 648953420 3785 3785 3785 3785 0
182 20250219 154700 648953420 3785 3785 3785 3785 3923
183 20250219 154600 648953420 3785 3785 3785 3785 0
184 20250219 154500 648953420 3785 3785 3785 3785 0
185 20250219 154400 648953420 3785 3785 3785 3785 0
186 20250219 154300 648953420 3785 3785 3785 3785 0
187 20250219 154200 648953420 3785 3785 3785 3785 0
188 20250219 154100 648953420 3785 3785 3785 3785 0
189 20250219 154000 648953420 3785 3785 3785 3785 0
190 20250219 153900 648953420 3785 3785 3785 3785 0
191 20250219 153800 648953420 3785 3785 3785 3785 0
192 20250219 153700 648953420 3785 3785 3785 3785 0
193 20250219 153600 648953420 3785 3785 3785 3785 0
194 20250219 153500 648953420 3785 3785 3785 3785 0
195 20250219 153400 648953420 3785 3785 3785 3785 0
196 20250219 153300 648953420 3785 3785 3785 3785 0
197 20250219 153200 648953420 3785 3785 3785 3785 0
198 20250219 153100 648953420 3785 3785 3785 3785 0
199 20250219 153000 648953420 3785 3785 3785 3785 3923
200 20250219 152900 634104865 3785 3785 3785 3785 0
201 20250219 152800 634104865 3785 3785 3785 3785 0
202 20250219 152700 634104865 3785 3785 3785 3785 0
203 20250219 152600 634104865 3785 3785 3785 3785 0
204 20250219 152500 634104865 3785 3785 3785 3785 0
205 20250219 152400 634104865 3785 3785 3785 3785 0
206 20250219 152300 634104865 3785 3785 3785 3785 0
207 20250219 152200 634104865 3785 3785 3785 3785 0
208 20250219 152100 634104865 3785 3785 3785 3785 0
209 20250219 152000 634104865 3785 3785 3785 3785 0
210 20250219 151900 634104865 3785 3785 3785 3785 1
211 20250219 151800 634101080 3780 3785 3785 3780 488
212 20250219 151700 632254885 3780 3785 3785 3780 4
213 20250219 151600 632239760 3785 3785 3785 3785 0
214 20250219 151500 632239760 3785 3780 3785 3780 852
215 20250219 151400 629019145 3775 3775 3775 3775 400
216 20250219 151300 627509145 3785 3780 3785 3780 501
217 20250219 151200 625615360 3780 3780 3780 3780 357
218 20250219 151100 624265900 3785 3785 3785 3785 914
219 20250219 151000 620806410 3785 3780 3785 3780 89
220 20250219 150900 620469590 3780 3780 3780 3780 0
221 20250219 150800 620469590 3780 3780 3780 3780 1
222 20250219 150700 620465810 3785 3785 3785 3785 1500
223 20250219 150600 614788310 3780 3780 3780 3780 81
224 20250219 150500 614482130 3780 3780 3780 3780 860
225 20250219 150400 611231330 3785 3785 3785 3785 1
226 20250219 150300 611227545 3780 3780 3785 3780 106
227 20250219 150200 610826860 3780 3780 3780 3780 250
228 20250219 150100 609881860 3780 3780 3780 3780 3
229 20250219 150000 609870520 3785 3785 3785 3785 0
230 20250219 145900 609870520 3785 3785 3785 3785 20
231 20250219 145800 609794820 3780 3780 3780 3780 0
232 20250219 145700 609794820 3780 3780 3780 3780 0
233 20250219 145600 609794820 3780 3780 3780 3780 0
234 20250219 145500 609794820 3780 3780 3780 3780 235
235 20250219 145400 608906520 3785 3785 3785 3785 0
236 20250219 145300 608906520 3785 3785 3785 3785 0
237 20250219 145200 608906520 3785 3785 3785 3785 0
238 20250219 145100 608906520 3785 3785 3785 3785 274
239 20250219 145000 607869430 3790 3790 3790 3790 1
240 20250219 144900 607865640 3785 3785 3785 3785 52
241 20250219 144800 607668820 3790 3790 3790 3790 1
242 20250219 144700 607665030 3785 3785 3785 3785 0
243 20250219 144600 607665030 3785 3780 3785 3780 184
244 20250219 144500 606968595 3790 3790 3790 3790 0
245 20250219 144400 606968595 3790 3790 3790 3790 100
246 20250219 144300 606589595 3790 3790 3790 3790 0
247 20250219 144200 606589595 3790 3790 3790 3790 101
248 20250219 144100 606206805 3785 3785 3785 3785 8
249 20250219 144000 606176525 3780 3780 3780 3780 66
250 20250219 143900 605927045 3785 3785 3785 3785 277
251 20250219 143800 604878600 3785 3785 3785 3785 487
252 20250219 143700 603035305 3785 3785 3785 3785 0
253 20250219 143600 603035305 3785 3785 3785 3785 213
254 20250219 143500 602229100 3790 3790 3790 3790 80
255 20250219 143400 601925900 3780 3780 3780 3780 0
256 20250219 143300 601925900 3780 3780 3780 3780 12
257 20250219 143200 601880540 3790 3790 3790 3790 0
258 20250219 143100 601880540 3790 3790 3790 3790 12
259 20250219 143000 601835060 3790 3790 3790 3790 306
260 20250219 142900 600675320 3780 3780 3780 3780 0
261 20250219 142800 600675320 3780 3780 3780 3780 0
262 20250219 142700 600675320 3780 3780 3780 3780 0
263 20250219 142600 600675320 3780 3780 3780 3780 0
264 20250219 142500 600675320 3780 3780 3780 3780 6
265 20250219 142400 600652640 3780 3790 3790 3780 1023
266 20250219 142300 596785185 3785 3785 3785 3785 0
267 20250219 142200 596785185 3785 3785 3785 3785 0
268 20250219 142100 596785185 3785 3785 3785 3785 0
269 20250219 142000 596785185 3785 3785 3785 3785 0
270 20250219 141900 596785185 3785 3785 3785 3785 270
271 20250219 141800 595763235 3790 3790 3790 3790 0
272 20250219 141700 595763235 3790 3790 3790 3790 0
273 20250219 141600 595763235 3790 3790 3790 3790 123
274 20250219 141500 595297065 3785 3790 3790 3785 124
275 20250219 141400 594827720 3785 3785 3785 3785 0
276 20250219 141300 594827720 3785 3785 3785 3785 0
277 20250219 141200 594827720 3785 3785 3785 3785 30
278 20250219 141100 594714170 3785 3785 3785 3785 0
279 20250219 141000 594714170 3785 3785 3785 3785 20
280 20250219 140900 594638470 3790 3790 3790 3790 0
281 20250219 140800 594638470 3790 3790 3790 3790 0
282 20250219 140700 594638470 3790 3790 3790 3790 0
283 20250219 140600 594638470 3790 3790 3790 3790 0
284 20250219 140500 594638470 3790 3790 3790 3790 0
285 20250219 140400 594638470 3790 3790 3790 3790 0
286 20250219 140300 594638470 3790 3790 3790 3790 32
287 20250219 140200 594517190 3785 3785 3785 3785 0
288 20250219 140100 594517190 3785 3785 3785 3785 0
289 20250219 140000 594517190 3785 3790 3790 3785 101
290 20250219 135900 594134900 3785 3785 3785 3785 1
291 20250219 135800 594131115 3785 3785 3785 3785 100
292 20250219 135700 593752615 3785 3790 3790 3785 101
293 20250219 135600 593370325 3785 3785 3785 3785 2
294 20250219 135500 593362755 3785 3785 3785 3785 0
295 20250219 135400 593362755 3785 3785 3785 3785 42
296 20250219 135300 593203785 3775 3775 3775 3775 0
297 20250219 135200 593203785 3775 3775 3775 3775 0
298 20250219 135100 593203785 3775 3780 3780 3775 619
299 20250219 135000 590867010 3780 3780 3780 3780 0
300 20250219 134900 590867010 3780 3780 3780 3780 160
301 20250219 134800 590262210 3780 3780 3780 3780 0
302 20250219 134700 590262210 3780 3780 3780 3780 1128
303 20250219 134600 585998370 3780 3780 3780 3780 17
304 20250219 134500 585934110 3780 3780 3780 3780 593
305 20250219 134400 583692570 3780 3790 3790 3780 413
306 20250219 134300 582129345 3790 3790 3790 3790 0
307 20250219 134200 582129345 3790 3790 3790 3790 109
308 20250219 134100 581716235 3785 3785 3785 3785 0
309 20250219 134000 581716235 3785 3785 3785 3785 69
310 20250219 133900 581455070 3780 3780 3780 3780 94
311 20250219 133800 581099750 3785 3785 3785 3785 0
312 20250219 133700 581099750 3785 3785 3785 3785 731
313 20250219 133600 578332915 3790 3790 3790 3790 9
314 20250219 133500 578298805 3790 3790 3790 3790 0
315 20250219 133400 578298805 3790 3790 3790 3790 11
316 20250219 133300 578257115 3790 3795 3795 3790 402
317 20250219 133200 576733530 3790 3790 3790 3790 0
318 20250219 133100 576733530 3790 3790 3790 3790 62
319 20250219 133000 576498550 3790 3795 3795 3790 1910
320 20250219 132900 569259150 3795 3795 3795 3795 205
321 20250219 132800 568481175 3795 3795 3795 3795 520
322 20250219 132700 566507775 3795 3795 3795 3795 55
323 20250219 132600 566299050 3795 3790 3795 3790 81
324 20250219 132500 565992055 3795 3795 3795 3795 1
325 20250219 132400 565988260 3800 3800 3800 3800 0
326 20250219 132300 565988260 3800 3800 3800 3800 0
327 20250219 132200 565988260 3800 3800 3800 3800 0
328 20250219 132100 565988260 3800 3800 3800 3800 1
329 20250219 132000 565984460 3785 3785 3785 3785 0
330 20250219 131900 565984460 3785 3785 3785 3785 0
331 20250219 131800 565984460 3785 3790 3790 3785 504
332 20250219 131700 564074320 3795 3795 3795 3795 943
333 20250219 131600 560495635 3790 3790 3790 3790 144
334 20250219 131500 559949875 3790 3790 3790 3790 0
335 20250219 131400 559949875 3790 3790 3790 3790 14
336 20250219 131300 559896815 3790 3795 3795 3790 1206
337 20250219 131200 555324885 3795 3800 3800 3795 2325
338 20250219 131100 546494715 3805 3805 3805 3800 2117
339 20250219 131000 538445010 3805 3810 3810 3805 3960
340 20250219 130900 523367255 3810 3810 3815 3810 541
341 20250219 130800 521303700 3815 3800 3815 3800 1016
342 20250219 130700 517433845 3800 3800 3805 3795 206
343 20250219 130600 516651045 3800 3800 3800 3800 1
344 20250219 130500 516647245 3810 3795 3810 3790 6228
345 20250219 130400 492965330 3790 3785 3790 3785 8413
346 20250219 130300 461114360 3785 3785 3785 3785 0
347 20250219 130200 461114360 3785 3785 3785 3785 100
348 20250219 130100 460735860 3780 3780 3780 3780 100
349 20250219 130000 460357860 3780 3780 3780 3780 0
350 20250219 125900 460357860 3780 3780 3780 3780 0
351 20250219 125800 460357860 3780 3780 3780 3780 0
352 20250219 125700 460357860 3780 3780 3780 3780 0
353 20250219 125600 460357860 3780 3780 3780 3780 0
354 20250219 125500 460357860 3780 3780 3780 3780 26
355 20250219 125400 460259580 3780 3780 3780 3780 0
356 20250219 125300 460259580 3780 3780 3780 3780 2780
357 20250219 125200 449751180 3780 3780 3780 3780 0
358 20250219 125100 449751180 3780 3780 3780 3780 80
359 20250219 125000 449448780 3780 3780 3780 3780 20
360 20250219 124900 449373180 3780 3780 3780 3780 100
361 20250219 124800 448995180 3775 3775 3775 3775 0
362 20250219 124700 448995180 3775 3775 3775 3775 0
363 20250219 124600 448995180 3775 3775 3775 3775 0
364 20250219 124500 448995180 3775 3775 3775 3775 0
365 20250219 124400 448995180 3775 3775 3775 3775 0
366 20250219 124300 448995180 3775 3775 3775 3775 10
367 20250219 124200 448957430 3785 3785 3785 3780 974
368 20250219 124100 445270990 3775 3775 3775 3775 3000
369 20250219 124000 433945990 3775 3775 3780 3775 1377
370 20250219 123900 428742810 3775 3775 3775 3775 0
371 20250219 123800 428742810 3775 3775 3775 3775 1000
372 20250219 123700 424967810 3775 3775 3775 3775 20
373 20250219 123600 424892310 3775 3775 3775 3775 378
374 20250219 123500 423465360 3775 3775 3775 3775 0
375 20250219 123400 423465360 3775 3785 3785 3775 657
376 20250219 123300 420982900 3785 3785 3785 3785 1
377 20250219 123200 420979115 3780 3780 3780 3780 200
378 20250219 123100 420223115 3785 3785 3785 3785 792
379 20250219 123000 417225395 3775 3775 3775 3775 132
380 20250219 122900 416727095 3775 3780 3780 3775 1512
381 20250219 122800 411016890 3780 3780 3780 3780 1
382 20250219 122700 411013110 3785 3785 3785 3785 0
383 20250219 122600 411013110 3785 3785 3785 3785 11
384 20250219 122500 410971475 3785 3785 3785 3785 1
385 20250219 122400 410967690 3780 3780 3780 3780 269
386 20250219 122300 409950870 3780 3780 3780 3780 2191
387 20250219 122200 401668890 3780 3780 3780 3780 215
388 20250219 122100 400856190 3780 3780 3780 3780 100
389 20250219 122000 400478190 3780 3780 3780 3780 180
390 20250219 121900 399797790 3780 3780 3780 3780 0
391 20250219 121800 399797790 3780 3780 3780 3780 60
392 20250219 121700 399570990 3780 3780 3780 3780 0
393 20250219 121600 399570990 3780 3780 3780 3780 100
394 20250219 121500 399192990 3780 3780 3780 3780 0
395 20250219 121400 399192990 3780 3775 3780 3775 802
396 20250219 121300 396165430 3780 3780 3780 3780 0
397 20250219 121200 396165430 3780 3780 3780 3780 0
398 20250219 121100 396165430 3780 3780 3780 3780 4
399 20250219 121000 396150310 3780 3780 3780 3780 0
400 20250219 120900 396150310 3780 3780 3780 3780 1006
401 20250219 120800 392347630 3780 3780 3780 3780 1030
402 20250219 120700 388454230 3780 3780 3780 3780 1
403 20250219 120600 388450450 3780 3780 3780 3780 200
404 20250219 120500 387694450 3775 3775 3775 3775 0
405 20250219 120400 387694450 3775 3775 3775 3775 0
406 20250219 120300 387694450 3775 3775 3775 3775 0
407 20250219 120200 387694450 3775 3775 3775 3775 0
408 20250219 120100 387694450 3775 3775 3775 3775 1
409 20250219 120000 387690675 3780 3780 3780 3780 29
410 20250219 115900 387581055 3780 3780 3780 3780 757
411 20250219 115800 384719595 3780 3780 3780 3780 30
412 20250219 115700 384606195 3780 3780 3780 3780 91
413 20250219 115600 384262215 3780 3780 3780 3780 200
414 20250219 115500 383506215 3780 3780 3780 3780 0
415 20250219 115400 383506215 3780 3780 3780 3780 110
416 20250219 115300 383090415 3780 3780 3780 3780 5
417 20250219 115200 383071515 3775 3775 3775 3775 115
418 20250219 115100 382637390 3775 3775 3775 3775 0
419 20250219 115000 382637390 3775 3775 3775 3775 0
420 20250219 114900 382637390 3775 3775 3775 3775 0
421 20250219 114800 382637390 3775 3775 3775 3775 30
422 20250219 114700 382524140 3775 3775 3775 3775 0
423 20250219 114600 382524140 3775 3775 3775 3775 220
424 20250219 114500 381693640 3780 3780 3780 3780 400
425 20250219 114400 380181640 3780 3780 3780 3780 60
426 20250219 114300 379954840 3785 3785 3785 3785 0
427 20250219 114200 379954840 3785 3785 3785 3785 0
428 20250219 114100 379954840 3785 3785 3785 3785 1
429 20250219 114000 379951055 3785 3785 3785 3785 0
430 20250219 113900 379951055 3785 3780 3785 3775 1931
431 20250219 113800 372660500 3780 3780 3780 3780 500
432 20250219 113700 370770500 3780 3780 3780 3780 0
433 20250219 113600 370770500 3780 3780 3780 3780 1
434 20250219 113500 370766720 3780 3780 3780 3780 312
435 20250219 113400 369587360 3780 3780 3780 3780 201
436 20250219 113300 368827580 3780 3780 3780 3780 268
437 20250219 113200 367814540 3780 3780 3780 3780 300
438 20250219 113100 366680540 3780 3785 3785 3780 40
439 20250219 113000 366529290 3780 3780 3780 3780 700
440 20250219 112900 363883290 3780 3780 3780 3780 1702
441 20250219 112800 357449730 3785 3785 3785 3785 0
442 20250219 112700 357449730 3785 3785 3785 3785 15
443 20250219 112600 357392955 3780 3780 3780 3780 134
444 20250219 112500 356886435 3785 3785 3785 3785 20
445 20250219 112400 356810735 3785 3785 3785 3785 0
446 20250219 112300 356810735 3785 3785 3785 3785 0
447 20250219 112200 356810735 3785 3785 3785 3775 551
448 20250219 112100 354726360 3780 3780 3785 3780 1287
449 20250219 112000 349861495 3780 3780 3780 3780 301
450 20250219 111900 348723715 3785 3785 3785 3785 100
451 20250219 111800 348345215 3785 3780 3785 3780 24
452 20250219 111700 348254455 3785 3785 3785 3785 1
453 20250219 111600 348250670 3780 3780 3780 3780 180
454 20250219 111500 347570270 3780 3780 3780 3780 0
455 20250219 111400 347570270 3780 3780 3780 3780 135
456 20250219 111300 347059970 3775 3775 3775 3775 0
457 20250219 111200 347059970 3775 3775 3775 3775 150
458 20250219 111100 346493720 3785 3785 3785 3785 1
459 20250219 111000 346489935 3785 3785 3785 3785 423
460 20250219 110900 344888880 3785 3785 3785 3785 5
461 20250219 110800 344869955 3785 3785 3785 3785 0
462 20250219 110700 344869955 3785 3785 3785 3785 105
463 20250219 110600 344472530 3780 3780 3780 3780 0
464 20250219 110500 344472530 3780 3775 3780 3775 485
465 20250219 110400 342640905 3775 3780 3780 3775 324
466 20250219 110300 341416285 3780 3785 3785 3780 2624
467 20250219 110200 331497400 3785 3785 3785 3785 233
468 20250219 110100 330615495 3785 3785 3785 3785 17
469 20250219 110000 330551150 3785 3785 3785 3785 267
470 20250219 105900 329540555 3780 3780 3780 3780 1163
471 20250219 105800 325144415 3775 3775 3785 3775 2286
472 20250219 105700 316503240 3775 3775 3775 3775 59
473 20250219 105600 316280515 3775 3775 3775 3775 1304
474 20250219 105500 311357915 3775 3775 3775 3770 705
475 20250219 105400 308696815 3770 3770 3770 3770 0
476 20250219 105300 308696815 3770 3770 3770 3770 1199
477 20250219 105200 304176585 3770 3770 3770 3770 62
478 20250219 105100 303942845 3775 3770 3775 3770 31
479 20250219 105000 303825970 3775 3775 3775 3775 0
480 20250219 104900 303825970 3775 3775 3775 3775 203
481 20250219 104800 303059645 3775 3775 3775 3775 1
482 20250219 104700 303055870 3775 3775 3775 3775 186
483 20250219 104600 302353720 3770 3770 3770 3770 0
484 20250219 104500 302353720 3770 3770 3770 3770 0
485 20250219 104400 302353720 3770 3770 3770 3770 0
486 20250219 104300 302353720 3770 3770 3770 3770 100
487 20250219 104200 301976720 3775 3775 3775 3775 0
488 20250219 104100 301976720 3775 3770 3775 3770 151
489 20250219 104000 301406745 3765 3770 3770 3765 4000
490 20250219 103900 286345205 3770 3770 3770 3770 156
491 20250219 103800 285757085 3770 3770 3770 3770 10
492 20250219 103700 285719385 3770 3775 3775 3770 1001
493 20250219 103600 281945605 3770 3770 3770 3770 2305
494 20250219 103500 273255755 3770 3770 3770 3770 419
495 20250219 103400 271676125 3770 3770 3770 3770 1040
496 20250219 103300 267755325 3775 3775 3775 3775 12
497 20250219 103200 267710025 3775 3775 3775 3775 275
498 20250219 103100 266671900 3770 3770 3770 3770 0
499 20250219 103000 266671900 3770 3770 3770 3770 503
500 20250219 102900 264775590 3770 3775 3775 3770 143
501 20250219 102800 264235980 3775 3775 3780 3775 81
502 20250219 102700 263930200 3775 3775 3775 3775 1728
503 20250219 102600 257407000 3780 3780 3780 3780 0
504 20250219 102500 257407000 3780 3780 3780 3780 100
505 20250219 102400 257029000 3780 3780 3780 3780 0
506 20250219 102300 257029000 3780 3780 3780 3780 0
507 20250219 102200 257029000 3780 3780 3780 3780 3
508 20250219 102100 257017660 3780 3780 3780 3780 360
509 20250219 102000 255656860 3775 3775 3775 3775 0
510 20250219 101900 255656860 3775 3775 3775 3775 0
511 20250219 101800 255656860 3775 3775 3775 3775 8
512 20250219 101700 255626660 3775 3775 3775 3775 200
513 20250219 101600 254871660 3780 3780 3780 3780 0
514 20250219 101500 254871660 3780 3780 3780 3780 267
515 20250219 101400 253862400 3775 3775 3775 3775 1052
516 20250219 101300 249891100 3770 3775 3775 3770 173
517 20250219 101200 249238670 3775 3770 3775 3770 1186
518 20250219 101100 244766950 3775 3775 3775 3775 153
519 20250219 101000 244189375 3780 3780 3780 3780 1
520 20250219 100900 244185595 3780 3780 3780 3780 11
521 20250219 100800 244144015 3775 3775 3775 3775 665
522 20250219 100700 241633640 3775 3775 3780 3775 925
523 20250219 100600 238141665 3780 3780 3780 3780 215
524 20250219 100500 237328965 3785 3785 3785 3785 10
525 20250219 100400 237291115 3775 3775 3775 3775 0
526 20250219 100300 237291115 3775 3775 3775 3775 131
527 20250219 100200 236796590 3780 3780 3780 3780 50
528 20250219 100100 236607590 3780 3775 3780 3775 5000
529 20250219 100000 217717475 3775 3770 3775 3770 291
530 20250219 095900 216620400 3775 3775 3775 3770 124
531 20250219 095800 216152845 3770 3775 3775 3770 205
532 20250219 095700 215379970 3775 3775 3775 3770 912
533 20250219 095600 211939800 3775 3775 3775 3775 14
534 20250219 095500 211886950 3775 3775 3775 3775 23
535 20250219 095400 211800125 3775 3770 3775 3770 21
536 20250219 095300 211720855 3770 3775 3775 3770 903
537 20250219 095200 208313480 3775 3770 3775 3770 546
538 20250219 095100 206252460 3770 3770 3770 3770 3
539 20250219 095000 206241150 3775 3775 3775 3770 404
540 20250219 094900 204716190 3770 3770 3770 3770 3606
541 20250219 094800 191121570 3770 3770 3770 3770 30
542 20250219 094700 191008470 3780 3770 3780 3770 609
543 20250219 094600 188709940 3770 3780 3780 3770 901
544 20250219 094500 185312960 3780 3780 3780 3780 21
545 20250219 094400 185233580 3780 3780 3780 3770 2260
546 20250219 094300 176713230 3780 3780 3780 3770 100
547 20250219 094200 176336150 3780 3780 3780 3770 235
548 20250219 094100 175449175 3770 3770 3770 3770 500
549 20250219 094000 173564175 3770 3770 3770 3770 1857
550 20250219 093900 166563285 3770 3775 3775 3770 4521
551 20250219 093800 149510775 3775 3780 3780 3775 403
552 20250219 093700 147988950 3775 3780 3780 3775 3605
553 20250219 093600 134362055 3775 3780 3780 3775 1604
554 20250219 093500 128302405 3785 3785 3785 3785 2
555 20250219 093400 128294835 3785 3785 3785 3785 100
556 20250219 093300 127916335 3790 3790 3790 3790 0
557 20250219 093200 127916335 3790 3780 3790 3775 787
558 20250219 093100 124943080 3790 3780 3790 3775 6106
559 20250219 093000 101862285 3780 3780 3780 3780 403
560 20250219 092900 100338945 3780 3785 3785 3780 3004
561 20250219 092800 88977550 3790 3790 3790 3790 150
562 20250219 092700 88409050 3785 3785 3785 3785 1085
563 20250219 092600 84302325 3790 3790 3790 3790 1561
564 20250219 092500 78386135 3795 3795 3795 3795 1
565 20250219 092400 78382340 3790 3790 3790 3790 38
566 20250219 092300 78238320 3800 3800 3800 3800 0
567 20250219 092200 78238320 3800 3800 3800 3800 0
568 20250219 092100 78238320 3800 3800 3800 3800 50
569 20250219 092000 78048320 3800 3800 3800 3800 51
570 20250219 091900 77854520 3805 3805 3805 3805 15
571 20250219 091800 77797445 3805 3800 3805 3800 811
572 20250219 091700 74715615 3800 3800 3805 3800 1043
573 20250219 091600 70752120 3785 3785 3785 3785 1
574 20250219 091500 70748335 3785 3785 3785 3785 0
575 20250219 091400 70748335 3785 3800 3800 3785 1010
576 20250219 091300 66925335 3800 3790 3800 3785 426
577 20250219 091200 65312765 3780 3780 3780 3780 0
578 20250219 091100 65312765 3780 3790 3790 3780 5135
579 20250219 091000 45887075 3790 3795 3805 3790 913
580 20250219 090900 42417215 3800 3800 3800 3800 325
581 20250219 090800 41182215 3800 3800 3800 3795 675
582 20250219 090700 38617365 3800 3800 3800 3800 151
583 20250219 090600 38043565 3790 3790 3790 3790 108
584 20250219 090500 37634245 3785 3785 3785 3780 649
585 20250219 090400 35179630 3785 3780 3790 3780 1321
586 20250219 090300 30181740 3780 3775 3780 3760 5235
587 20250219 090200 10417745 3775 3775 3775 3775 273
588 20250219 090100 9387170 3775 3775 3775 3775 275
589 20250219 090000 8349045 3780 3785 3795 3780 2207

1
005860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,63200,39403685,242688000,151310150400,0.16
20250214,67300,39403685,253048000,148157855600,0.17
20250213,71495,39403685,267033825,147172763475,0.18
20250212,70601,39403685,264400745,147566800325,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 63200 39403685 242688000 151310150400 0.16
3 20250214 67300 39403685 253048000 148157855600 0.17
4 20250213 71495 39403685 267033825 147172763475 0.18
5 20250212 70601 39403685 264400745 147566800325 0.18