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

623
035610/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,344429995,4205,4205,4205,4205,711
20250219,192000,344429995,4205,4205,4205,4205,0
20250219,191900,344429995,4205,4205,4205,4205,0
20250219,191800,344429995,4205,4205,4205,4205,0
20250219,191700,344429995,4205,4205,4205,4205,0
20250219,191600,344429995,4205,4205,4205,4205,0
20250219,191500,344429995,4205,4205,4205,4205,0
20250219,191400,344429995,4205,4205,4205,4205,0
20250219,191300,344429995,4205,4205,4205,4205,0
20250219,191200,344429995,4205,4205,4205,4205,0
20250219,191100,344429995,4205,4205,4205,4205,0
20250219,191000,344429995,4205,4205,4205,4205,0
20250219,190900,344429995,4205,4205,4205,4205,0
20250219,190800,344429995,4205,4205,4205,4205,0
20250219,190700,344429995,4205,4205,4205,4205,0
20250219,190600,344429995,4205,4205,4205,4205,0
20250219,190500,344429995,4205,4205,4205,4205,0
20250219,190400,344429995,4205,4205,4205,4205,0
20250219,190300,344429995,4205,4205,4205,4205,0
20250219,190200,344429995,4205,4205,4205,4205,0
20250219,190100,344429995,4205,4205,4205,4205,0
20250219,190000,344429995,4205,4205,4205,4205,0
20250219,185900,344429995,4205,4205,4205,4205,0
20250219,185800,344429995,4205,4205,4205,4205,0
20250219,185700,344429995,4205,4205,4205,4205,0
20250219,185600,344429995,4205,4205,4205,4205,0
20250219,185500,344429995,4205,4205,4205,4205,0
20250219,185400,344429995,4205,4205,4205,4205,0
20250219,185300,344429995,4205,4205,4205,4205,0
20250219,185200,344429995,4205,4205,4205,4205,0
20250219,185100,344429995,4205,4205,4205,4205,711
20250219,185000,344429995,4205,4205,4205,4205,0
20250219,184900,344429995,4205,4205,4205,4205,0
20250219,184800,344429995,4205,4205,4205,4205,0
20250219,184700,344429995,4205,4205,4205,4205,0
20250219,184600,344429995,4205,4205,4205,4205,0
20250219,184500,344429995,4205,4205,4205,4205,0
20250219,184400,344429995,4205,4205,4205,4205,0
20250219,184300,344429995,4205,4205,4205,4205,0
20250219,184200,344429995,4205,4205,4205,4205,0
20250219,184100,344429995,4205,4205,4205,4205,0
20250219,184000,344429995,4205,4205,4205,4205,0
20250219,183900,344429995,4205,4205,4205,4205,0
20250219,183800,344429995,4205,4205,4205,4205,0
20250219,183700,344429995,4205,4205,4205,4205,0
20250219,183600,344429995,4205,4205,4205,4205,0
20250219,183500,344429995,4205,4205,4205,4205,0
20250219,183400,344429995,4205,4205,4205,4205,0
20250219,183300,344429995,4205,4205,4205,4205,0
20250219,183200,344429995,4205,4205,4205,4205,0
20250219,183100,344429995,4205,4205,4205,4205,0
20250219,183000,344429995,4205,4205,4205,4205,0
20250219,182900,344429995,4205,4205,4205,4205,0
20250219,182800,344429995,4205,4205,4205,4205,0
20250219,182700,344429995,4205,4205,4205,4205,0
20250219,182600,344429995,4205,4205,4205,4205,0
20250219,182500,344429995,4205,4205,4205,4205,0
20250219,182400,344429995,4205,4205,4205,4205,0
20250219,182300,344429995,4205,4205,4205,4205,0
20250219,182200,344429995,4205,4205,4205,4205,0
20250219,182100,344429995,4205,4205,4205,4205,711
20250219,182000,344429995,4205,4205,4205,4205,0
20250219,181900,344429995,4205,4205,4205,4205,0
20250219,181800,344429995,4205,4205,4205,4205,0
20250219,181700,344429995,4205,4205,4205,4205,0
20250219,181600,344429995,4205,4205,4205,4205,0
20250219,181500,344429995,4205,4205,4205,4205,0
20250219,181400,344429995,4205,4205,4205,4205,0
20250219,181300,344429995,4205,4205,4205,4205,0
20250219,181200,344429995,4205,4205,4205,4205,0
20250219,181100,344429995,4205,4205,4205,4205,0
20250219,181000,344429995,4205,4205,4205,4205,0
20250219,180900,344429995,4205,4205,4205,4205,0
20250219,180800,344429995,4205,4205,4205,4205,0
20250219,180700,344429995,4205,4205,4205,4205,0
20250219,180600,344429995,4205,4205,4205,4205,0
20250219,180500,344429995,4205,4205,4205,4205,0
20250219,180400,344429995,4205,4205,4205,4205,0
20250219,180300,344429995,4205,4205,4205,4205,0
20250219,180200,344429995,4205,4205,4205,4205,0
20250219,180100,344429995,4205,4205,4205,4205,0
20250219,180000,344429995,4205,4205,4205,4205,0
20250219,175900,344429995,4205,4205,4205,4205,0
20250219,175800,344429995,4205,4205,4205,4205,0
20250219,175700,344429995,4205,4205,4205,4205,0
20250219,175600,344429995,4205,4205,4205,4205,0
20250219,175500,344429995,4205,4205,4205,4205,0
20250219,175400,344429995,4205,4205,4205,4205,0
20250219,175300,344429995,4205,4205,4205,4205,0
20250219,175200,344429995,4205,4205,4205,4205,0
20250219,175100,344429995,4205,4205,4205,4205,711
20250219,175000,344429995,4205,4205,4205,4205,0
20250219,174900,344429995,4205,4205,4205,4205,0
20250219,174800,344429995,4205,4205,4205,4205,0
20250219,174700,344429995,4205,4205,4205,4205,0
20250219,174600,344429995,4205,4205,4205,4205,0
20250219,174500,344429995,4205,4205,4205,4205,0
20250219,174400,344429995,4205,4205,4205,4205,0
20250219,174300,344429995,4205,4205,4205,4205,0
20250219,174200,344429995,4205,4205,4205,4205,0
20250219,174100,344429995,4205,4205,4205,4205,0
20250219,174000,344429995,4205,4205,4205,4205,0
20250219,173900,344429995,4205,4205,4205,4205,0
20250219,173800,344429995,4205,4205,4205,4205,0
20250219,173700,344429995,4205,4205,4205,4205,0
20250219,173600,344429995,4205,4205,4205,4205,0
20250219,173500,344429995,4205,4205,4205,4205,0
20250219,173400,344429995,4205,4205,4205,4205,0
20250219,173300,344429995,4205,4205,4205,4205,0
20250219,173200,344429995,4205,4205,4205,4205,0
20250219,173100,344429995,4205,4205,4205,4205,0
20250219,173000,344429995,4205,4205,4205,4205,0
20250219,172900,344429995,4205,4205,4205,4205,0
20250219,172800,344429995,4205,4205,4205,4205,0
20250219,172700,344429995,4205,4205,4205,4205,0
20250219,172600,344429995,4205,4205,4205,4205,0
20250219,172500,344429995,4205,4205,4205,4205,0
20250219,172400,344429995,4205,4205,4205,4205,0
20250219,172300,344429995,4205,4205,4205,4205,0
20250219,172200,344429995,4205,4205,4205,4205,0
20250219,172100,344429995,4205,4205,4205,4205,711
20250219,172000,344429995,4205,4205,4205,4205,0
20250219,171900,344429995,4205,4205,4205,4205,0
20250219,171800,344429995,4205,4205,4205,4205,0
20250219,171700,344429995,4205,4205,4205,4205,0
20250219,171600,344429995,4205,4205,4205,4205,0
20250219,171500,344429995,4205,4205,4205,4205,0
20250219,171400,344429995,4205,4205,4205,4205,0
20250219,171300,344429995,4205,4205,4205,4205,0
20250219,171200,344429995,4205,4205,4205,4205,0
20250219,171100,344429995,4205,4205,4205,4205,0
20250219,171000,344429995,4205,4205,4205,4205,0
20250219,170900,344429995,4205,4205,4205,4205,0
20250219,170800,344429995,4205,4205,4205,4205,0
20250219,170700,344429995,4205,4205,4205,4205,0
20250219,170600,344429995,4205,4205,4205,4205,0
20250219,170500,344429995,4205,4205,4205,4205,0
20250219,170400,344429995,4205,4205,4205,4205,0
20250219,170300,344429995,4205,4205,4205,4205,0
20250219,170200,344429995,4205,4205,4205,4205,0
20250219,170100,344429995,4205,4205,4205,4205,0
20250219,170000,344429995,4205,4205,4205,4205,0
20250219,165900,344429995,4205,4205,4205,4205,0
20250219,165800,344429995,4205,4205,4205,4205,0
20250219,165700,344429995,4205,4205,4205,4205,0
20250219,165600,344429995,4205,4205,4205,4205,0
20250219,165500,344429995,4205,4205,4205,4205,0
20250219,165400,344429995,4205,4205,4205,4205,0
20250219,165300,344429995,4205,4205,4205,4205,0
20250219,165200,344429995,4205,4205,4205,4205,0
20250219,165100,344429995,4205,4205,4205,4205,711
20250219,165000,344429995,4205,4205,4205,4205,0
20250219,164900,344429995,4205,4205,4205,4205,0
20250219,164800,344429995,4205,4205,4205,4205,0
20250219,164700,344429995,4205,4205,4205,4205,0
20250219,164600,344429995,4205,4205,4205,4205,0
20250219,164500,344429995,4205,4205,4205,4205,0
20250219,164400,344429995,4205,4205,4205,4205,0
20250219,164300,344429995,4205,4205,4205,4205,0
20250219,164200,344429995,4205,4205,4205,4205,0
20250219,164100,344429995,4205,4205,4205,4205,0
20250219,164000,344429995,4205,4205,4205,4205,0
20250219,163900,344429995,4205,4205,4205,4205,0
20250219,163800,344429995,4205,4205,4205,4205,0
20250219,163700,344429995,4205,4205,4205,4205,0
20250219,163600,344429995,4205,4205,4205,4205,0
20250219,163500,344429995,4205,4205,4205,4205,0
20250219,163400,344429995,4205,4205,4205,4205,0
20250219,163300,344429995,4205,4205,4205,4205,0
20250219,163200,344429995,4205,4205,4205,4205,0
20250219,163100,344429995,4205,4205,4205,4205,0
20250219,163000,344429995,4205,4205,4205,4205,0
20250219,162900,344429995,4205,4205,4205,4205,0
20250219,162800,344429995,4205,4205,4205,4205,0
20250219,162700,344429995,4205,4205,4205,4205,0
20250219,162600,344429995,4205,4205,4205,4205,0
20250219,162500,344429995,4205,4205,4205,4205,0
20250219,162400,344429995,4205,4205,4205,4205,0
20250219,162300,344429995,4205,4205,4205,4205,0
20250219,162200,344429995,4205,4205,4205,4205,0
20250219,162100,344429995,4205,4205,4205,4205,711
20250219,162000,344429995,4205,4205,4205,4205,0
20250219,161900,344429995,4205,4205,4205,4205,0
20250219,161800,344429995,4205,4205,4205,4205,0
20250219,161700,344429995,4205,4205,4205,4205,0
20250219,161600,344429995,4205,4205,4205,4205,0
20250219,161500,344429995,4205,4205,4205,4205,0
20250219,161400,344429995,4205,4205,4205,4205,0
20250219,161300,344429995,4205,4205,4205,4205,0
20250219,161200,344429995,4205,4205,4205,4205,0
20250219,161100,344429995,4205,4205,4205,4205,0
20250219,161000,344429995,4205,4205,4205,4205,0
20250219,160900,344429995,4205,4205,4205,4205,0
20250219,160800,344429995,4205,4205,4205,4205,0
20250219,160700,344429995,4205,4205,4205,4205,0
20250219,160600,344429995,4205,4205,4205,4205,0
20250219,160500,344429995,4205,4205,4205,4205,0
20250219,160400,344429995,4205,4205,4205,4205,0
20250219,160300,344429995,4205,4205,4205,4205,0
20250219,160200,344429995,4205,4205,4205,4205,0
20250219,160100,344429995,4205,4205,4205,4205,0
20250219,160000,344429995,4205,4205,4205,4205,0
20250219,155900,344429995,4205,4205,4205,4205,0
20250219,155800,344429995,4205,4205,4205,4205,0
20250219,155700,344429995,4205,4205,4205,4205,0
20250219,155600,344429995,4205,4205,4205,4205,0
20250219,155500,344429995,4205,4205,4205,4205,0
20250219,155400,344429995,4205,4205,4205,4205,0
20250219,155300,344429995,4205,4205,4205,4205,0
20250219,155200,344429995,4205,4205,4205,4205,0
20250219,155100,344429995,4205,4205,4205,4205,711
20250219,155000,344429995,4205,4205,4205,4205,0
20250219,154900,344429995,4205,4205,4205,4205,0
20250219,154800,344429995,4205,4205,4205,4205,0
20250219,154700,344429995,4205,4205,4205,4205,0
20250219,154600,344429995,4205,4205,4205,4205,0
20250219,154500,344429995,4205,4205,4205,4205,0
20250219,154400,344429995,4205,4205,4205,4205,0
20250219,154300,344429995,4205,4205,4205,4205,0
20250219,154200,344429995,4205,4205,4205,4205,0
20250219,154100,344429995,4205,4205,4205,4205,0
20250219,154000,344429995,4205,4205,4205,4205,0
20250219,153900,344429995,4205,4205,4205,4205,0
20250219,153800,344429995,4205,4205,4205,4205,0
20250219,153700,344429995,4205,4205,4205,4205,0
20250219,153600,344429995,4205,4205,4205,4205,0
20250219,153500,344429995,4205,4205,4205,4205,0
20250219,153400,344429995,4205,4205,4205,4205,0
20250219,153300,344429995,4205,4205,4205,4205,0
20250219,153200,344429995,4205,4205,4205,4205,0
20250219,153100,344429995,4205,4205,4205,4205,0
20250219,153000,344429995,4205,4205,4205,4205,711
20250219,152900,341440240,4205,4205,4205,4205,0
20250219,152800,341440240,4205,4205,4205,4205,0
20250219,152700,341440240,4205,4205,4205,4205,0
20250219,152600,341440240,4205,4205,4205,4205,0
20250219,152500,341440240,4205,4205,4205,4205,0
20250219,152400,341440240,4205,4205,4205,4205,0
20250219,152300,341440240,4205,4205,4205,4205,0
20250219,152200,341440240,4205,4205,4205,4205,0
20250219,152100,341440240,4205,4205,4205,4205,0
20250219,152000,341440240,4205,4205,4205,4205,0
20250219,151900,341440240,4205,4190,4205,4190,115
20250219,151800,340958365,4195,4210,4210,4195,622
20250219,151700,338349000,4210,4205,4210,4205,474
20250219,151600,336354475,4205,4205,4205,4205,0
20250219,151500,336354475,4205,4205,4205,4205,142
20250219,151400,335757365,4205,4205,4205,4205,153
20250219,151300,335114000,4205,4205,4205,4205,0
20250219,151200,335114000,4205,4205,4205,4205,5
20250219,151100,335092975,4195,4205,4205,4195,711
20250219,151000,332109330,4205,4205,4205,4205,0
20250219,150900,332109330,4205,4205,4205,4205,0
20250219,150800,332109330,4205,4205,4205,4205,0
20250219,150700,332109330,4205,4205,4205,4205,0
20250219,150600,332109330,4205,4205,4205,4205,0
20250219,150500,332109330,4205,4205,4205,4205,0
20250219,150400,332109330,4205,4205,4205,4205,0
20250219,150300,332109330,4205,4205,4205,4205,438
20250219,150200,330267540,4205,4205,4205,4205,0
20250219,150100,330267540,4205,4205,4205,4205,0
20250219,150000,330267540,4205,4205,4205,4205,218
20250219,145900,329350850,4195,4195,4195,4195,0
20250219,145800,329350850,4195,4195,4195,4195,0
20250219,145700,329350850,4195,4200,4200,4195,100
20250219,145600,328931300,4200,4200,4200,4200,0
20250219,145500,328931300,4200,4200,4200,4200,852
20250219,145400,325352900,4200,4200,4200,4200,111
20250219,145300,324886700,4200,4200,4200,4200,2
20250219,145200,324878300,4200,4200,4200,4200,71
20250219,145100,324580100,4210,4210,4210,4210,0
20250219,145000,324580100,4210,4210,4210,4210,0
20250219,144900,324580100,4210,4210,4210,4210,0
20250219,144800,324580100,4210,4210,4210,4210,0
20250219,144700,324580100,4210,4210,4210,4210,0
20250219,144600,324580100,4210,4210,4210,4210,0
20250219,144500,324580100,4210,4210,4210,4210,0
20250219,144400,324580100,4210,4210,4210,4210,0
20250219,144300,324580100,4210,4210,4210,4210,0
20250219,144200,324580100,4210,4210,4210,4210,0
20250219,144100,324580100,4210,4210,4210,4210,0
20250219,144000,324580100,4210,4210,4210,4210,0
20250219,143900,324580100,4210,4210,4210,4210,0
20250219,143800,324580100,4210,4210,4210,4210,0
20250219,143700,324580100,4210,4210,4210,4210,0
20250219,143600,324580100,4210,4210,4210,4210,0
20250219,143500,324580100,4210,4210,4210,4210,0
20250219,143400,324580100,4210,4210,4210,4210,0
20250219,143300,324580100,4210,4210,4210,4210,5
20250219,143200,324559050,4200,4200,4200,4200,0
20250219,143100,324559050,4200,4200,4200,4200,1453
20250219,143000,318456450,4200,4210,4210,4200,42
20250219,142900,318280030,4200,4200,4200,4200,2
20250219,142800,318271630,4210,4200,4210,4200,431
20250219,142700,316461420,4200,4200,4200,4200,0
20250219,142600,316461420,4200,4200,4200,4200,0
20250219,142500,316461420,4200,4200,4200,4200,0
20250219,142400,316461420,4200,4200,4200,4200,2
20250219,142300,316453020,4200,4200,4200,4200,0
20250219,142200,316453020,4200,4200,4200,4200,48
20250219,142100,316251420,4210,4210,4210,4210,0
20250219,142000,316251420,4210,4210,4210,4210,100
20250219,141900,315830420,4210,4210,4210,4210,0
20250219,141800,315830420,4210,4210,4210,4210,0
20250219,141700,315830420,4210,4210,4210,4210,0
20250219,141600,315830420,4210,4210,4210,4210,0
20250219,141500,315830420,4210,4210,4210,4210,0
20250219,141400,315830420,4210,4210,4210,4210,0
20250219,141300,315830420,4210,4210,4210,4210,0
20250219,141200,315830420,4210,4210,4210,4210,190
20250219,141100,315030520,4210,4210,4210,4210,0
20250219,141000,315030520,4210,4210,4210,4210,0
20250219,140900,315030520,4210,4210,4210,4210,0
20250219,140800,315030520,4210,4205,4210,4205,10
20250219,140700,314988425,4205,4200,4205,4200,31
20250219,140600,314858075,4205,4200,4205,4200,117
20250219,140500,314366425,4200,4200,4200,4200,0
20250219,140400,314366425,4200,4200,4200,4200,0
20250219,140300,314366425,4200,4200,4200,4200,2
20250219,140200,314358025,4205,4205,4205,4205,9
20250219,140100,314320180,4205,4205,4205,4205,0
20250219,140000,314320180,4205,4205,4205,4205,10
20250219,135900,314278130,4210,4210,4210,4210,368
20250219,135800,312728850,4210,4210,4210,4210,50
20250219,135700,312518350,4215,4215,4215,4215,1
20250219,135600,312514135,4200,4200,4200,4200,0
20250219,135500,312514135,4200,4200,4200,4200,0
20250219,135400,312514135,4200,4200,4200,4200,0
20250219,135300,312514135,4200,4200,4200,4200,760
20250219,135200,309322135,4200,4200,4200,4200,300
20250219,135100,308062135,4205,4210,4210,4205,900
20250219,135000,304277435,4210,4210,4210,4210,0
20250219,134900,304277435,4210,4210,4210,4210,0
20250219,134800,304277435,4210,4210,4210,4210,0
20250219,134700,304277435,4210,4210,4210,4210,0
20250219,134600,304277435,4210,4210,4210,4210,0
20250219,134500,304277435,4210,4210,4210,4210,100
20250219,134400,303856435,4215,4215,4215,4215,0
20250219,134300,303856435,4215,4215,4215,4215,0
20250219,134200,303856435,4215,4215,4215,4215,125
20250219,134100,303329560,4225,4225,4225,4225,0
20250219,134000,303329560,4225,4225,4225,4225,0
20250219,133900,303329560,4225,4225,4225,4225,0
20250219,133800,303329560,4225,4225,4225,4225,0
20250219,133700,303329560,4225,4225,4225,4225,2303
20250219,133600,293599385,4225,4225,4225,4225,685
20250219,133500,290705260,4210,4215,4215,4210,467
20250219,133400,288738815,4215,4215,4215,4215,5
20250219,133300,288717740,4225,4220,4225,4220,430
20250219,133200,286902065,4205,4205,4205,4205,0
20250219,133100,286902065,4205,4205,4205,4205,0
20250219,133000,286902065,4205,4205,4205,4205,0
20250219,132900,286902065,4205,4205,4205,4205,0
20250219,132800,286902065,4205,4205,4205,4205,0
20250219,132700,286902065,4205,4205,4205,4205,0
20250219,132600,286902065,4205,4205,4205,4205,0
20250219,132500,286902065,4205,4205,4205,4205,0
20250219,132400,286902065,4205,4220,4220,4205,161
20250219,132300,286224315,4225,4225,4225,4225,0
20250219,132200,286224315,4225,4225,4225,4225,0
20250219,132100,286224315,4225,4225,4225,4225,0
20250219,132000,286224315,4225,4225,4225,4225,0
20250219,131900,286224315,4225,4225,4225,4225,0
20250219,131800,286224315,4225,4225,4225,4225,0
20250219,131700,286224315,4225,4225,4225,4225,0
20250219,131600,286224315,4225,4225,4225,4225,0
20250219,131500,286224315,4225,4225,4225,4225,1
20250219,131400,286220090,4205,4210,4210,4205,12
20250219,131300,286169590,4225,4225,4225,4225,0
20250219,131200,286169590,4225,4225,4225,4225,0
20250219,131100,286169590,4225,4225,4225,4225,0
20250219,131000,286169590,4225,4225,4225,4225,0
20250219,130900,286169590,4225,4225,4225,4225,57
20250219,130800,285928765,4210,4210,4210,4210,0
20250219,130700,285928765,4210,4210,4210,4210,0
20250219,130600,285928765,4210,4210,4210,4205,638
20250219,130500,283244235,4215,4215,4215,4215,0
20250219,130400,283244235,4215,4215,4215,4215,100
20250219,130300,282822735,4215,4220,4220,4215,90
20250219,130200,282442940,4220,4220,4220,4220,0
20250219,130100,282442940,4220,4220,4220,4220,0
20250219,130000,282442940,4220,4220,4220,4220,0
20250219,125900,282442940,4220,4220,4220,4220,0
20250219,125800,282442940,4220,4220,4220,4220,200
20250219,125700,281598940,4220,4220,4220,4220,601
20250219,125600,279062720,4225,4225,4225,4225,191
20250219,125500,278255745,4225,4225,4230,4225,1243
20250219,125400,273001400,4220,4220,4220,4220,1110
20250219,125300,268317200,4225,4220,4225,4220,634
20250219,125200,265639050,4220,4220,4220,4220,0
20250219,125100,265639050,4220,4220,4220,4220,1
20250219,125000,265634830,4200,4200,4200,4200,420
20250219,124900,263870830,4205,4225,4225,4205,702
20250219,124800,260918850,4210,4210,4210,4210,0
20250219,124700,260918850,4210,4220,4225,4210,9
20250219,124600,260880895,4210,4210,4210,4210,101
20250219,124500,260455685,4210,4210,4210,4210,1
20250219,124400,260451475,4220,4220,4220,4220,50
20250219,124300,260240475,4220,4220,4220,4220,0
20250219,124200,260240475,4220,4220,4220,4220,0
20250219,124100,260240475,4220,4220,4220,4220,0
20250219,124000,260240475,4220,4220,4220,4220,500
20250219,123900,258130475,4220,4220,4220,4220,0
20250219,123800,258130475,4220,4220,4220,4220,0
20250219,123700,258130475,4220,4220,4220,4220,1
20250219,123600,258126255,4205,4205,4205,4205,0
20250219,123500,258126255,4205,4205,4205,4205,0
20250219,123400,258126255,4205,4220,4220,4205,201
20250219,123300,257281035,4210,4210,4210,4210,0
20250219,123200,257281035,4210,4210,4210,4210,0
20250219,123100,257281035,4210,4210,4210,4210,266
20250219,123000,256161175,4210,4210,4210,4210,0
20250219,122900,256161175,4210,4210,4210,4210,0
20250219,122800,256161175,4210,4210,4210,4210,0
20250219,122700,256161175,4210,4210,4210,4210,0
20250219,122600,256161175,4210,4210,4210,4210,0
20250219,122500,256161175,4210,4205,4210,4205,198
20250219,122400,255328495,4205,4205,4205,4205,0
20250219,122300,255328495,4205,4200,4205,4200,31
20250219,122200,255198290,4200,4200,4200,4200,0
20250219,122100,255198290,4200,4200,4200,4200,0
20250219,122000,255198290,4200,4200,4200,4200,2
20250219,121900,255189890,4200,4200,4200,4200,0
20250219,121800,255189890,4200,4200,4200,4200,0
20250219,121700,255189890,4200,4200,4200,4200,0
20250219,121600,255189890,4200,4200,4200,4200,0
20250219,121500,255189890,4200,4200,4200,4200,0
20250219,121400,255189890,4200,4200,4200,4200,0
20250219,121300,255189890,4200,4200,4200,4200,0
20250219,121200,255189890,4200,4200,4200,4200,0
20250219,121100,255189890,4200,4200,4200,4200,0
20250219,121000,255189890,4200,4200,4200,4200,0
20250219,120900,255189890,4200,4200,4200,4200,0
20250219,120800,255189890,4200,4200,4200,4200,0
20250219,120700,255189890,4200,4200,4200,4200,6
20250219,120600,255164690,4200,4200,4200,4200,0
20250219,120500,255164690,4200,4200,4200,4200,1
20250219,120400,255160490,4205,4205,4205,4205,0
20250219,120300,255160490,4205,4205,4205,4205,0
20250219,120200,255160490,4205,4205,4205,4205,0
20250219,120100,255160490,4205,4205,4205,4205,4
20250219,120000,255143670,4210,4210,4210,4210,71
20250219,115900,254844760,4210,4210,4210,4210,1
20250219,115800,254840550,4210,4210,4210,4210,710
20250219,115700,251851450,4220,4210,4220,4210,668
20250219,115600,249039150,4220,4210,4220,4210,112
20250219,115500,248567620,4210,4225,4225,4210,373
20250219,115400,246997275,4215,4220,4220,4215,1413
20250219,115300,241041460,4230,4230,4230,4230,0
20250219,115200,241041460,4230,4230,4230,4230,6
20250219,115100,241016080,4230,4220,4230,4220,366
20250219,115000,239469695,4215,4220,4220,4215,162
20250219,114900,238786555,4220,4220,4220,4220,57
20250219,114800,238546015,4220,4220,4220,4220,8
20250219,114700,238512255,4220,4210,4220,4210,70
20250219,114600,238217545,4210,4210,4210,4210,5
20250219,114500,238196495,4210,4210,4210,4210,2
20250219,114400,238188075,4200,4200,4200,4200,19
20250219,114300,238108275,4200,4200,4200,4200,1077
20250219,114200,233584875,4200,4200,4200,4200,0
20250219,114100,233584875,4200,4200,4200,4200,0
20250219,114000,233584875,4200,4200,4200,4200,0
20250219,113900,233584875,4200,4200,4200,4200,0
20250219,113800,233584875,4200,4200,4200,4200,0
20250219,113700,233584875,4200,4200,4200,4200,0
20250219,113600,233584875,4200,4200,4200,4200,55
20250219,113500,233353875,4200,4205,4205,4200,740
20250219,113400,230245800,4205,4205,4205,4205,0
20250219,113300,230245800,4205,4205,4205,4205,0
20250219,113200,230245800,4205,4205,4205,4205,0
20250219,113100,230245800,4205,4205,4205,4205,20
20250219,113000,230161700,4210,4210,4210,4210,20
20250219,112900,230077500,4225,4225,4225,4225,2
20250219,112800,230069050,4225,4225,4225,4225,0
20250219,112700,230069050,4225,4225,4225,4225,0
20250219,112600,230069050,4225,4225,4225,4225,0
20250219,112500,230069050,4225,4230,4230,4225,242
20250219,112400,229045440,4225,4210,4225,4210,2000
20250219,112300,220614070,4215,4215,4215,4215,0
20250219,112200,220614070,4215,4215,4215,4215,0
20250219,112100,220614070,4215,4215,4215,4215,0
20250219,112000,220614070,4215,4215,4215,4215,6
20250219,111900,220588780,4215,4215,4215,4215,0
20250219,111800,220588780,4215,4210,4215,4210,153
20250219,111700,219944645,4210,4210,4210,4210,0
20250219,111600,219944645,4210,4205,4210,4205,2000
20250219,111500,211529645,4205,4200,4205,4200,290
20250219,111400,210310445,4200,4190,4200,4190,1500
20250219,111300,204021365,4190,4190,4190,4190,1
20250219,111200,204017175,4170,4170,4170,4170,8
20250219,111100,203983815,4170,4170,4170,4170,20
20250219,111000,203900415,4170,4170,4175,4170,599
20250219,110900,201402370,4190,4190,4190,4190,0
20250219,110800,201402370,4190,4190,4190,4190,1
20250219,110700,201398180,4190,4190,4190,4190,0
20250219,110600,201398180,4190,4190,4190,4190,0
20250219,110500,201398180,4190,4190,4190,4190,0
20250219,110400,201398180,4190,4190,4190,4190,0
20250219,110300,201398180,4190,4190,4190,4190,0
20250219,110200,201398180,4190,4190,4190,4190,0
20250219,110100,201398180,4190,4185,4190,4170,5025
20250219,110000,180437570,4180,4180,4180,4180,0
20250219,105900,180437570,4180,4180,4180,4180,67
20250219,105800,180157510,4180,4180,4180,4180,0
20250219,105700,180157510,4180,4180,4180,4180,5
20250219,105600,180136610,4180,4180,4180,4180,5
20250219,105500,180115710,4180,4180,4180,4180,5
20250219,105400,180094810,4180,4180,4180,4180,3
20250219,105300,180082270,4175,4180,4180,4175,298
20250219,105200,178837860,4175,4175,4175,4175,0
20250219,105100,178837860,4175,4175,4175,4175,0
20250219,105000,178837860,4175,4175,4175,4175,0
20250219,104900,178837860,4175,4175,4175,4175,2
20250219,104800,178829510,4175,4175,4175,4175,4
20250219,104700,178812810,4175,4175,4175,4175,402
20250219,104600,177134460,4190,4190,4190,4190,0
20250219,104500,177134460,4190,4190,4190,4190,0
20250219,104400,177134460,4190,4180,4190,4180,64
20250219,104300,176866315,4175,4180,4180,4175,102
20250219,104200,176440460,4180,4180,4180,4180,0
20250219,104100,176440460,4180,4180,4180,4180,4
20250219,104000,176423740,4180,4180,4180,4180,4
20250219,103900,176407020,4175,4175,4175,4175,0
20250219,103800,176407020,4175,4175,4175,4175,1
20250219,103700,176402845,4175,4175,4175,4175,0
20250219,103600,176402845,4175,4175,4175,4175,0
20250219,103500,176402845,4175,4170,4175,4170,302
20250219,103400,175142005,4170,4175,4175,4170,11
20250219,103300,175096085,4175,4175,4175,4170,171
20250219,103200,174382190,4175,4175,4175,4175,0
20250219,103100,174382190,4175,4180,4180,4175,1346
20250219,103000,168759030,4185,4185,4185,4185,0
20250219,102900,168759030,4185,4185,4185,4185,0
20250219,102800,168759030,4185,4185,4185,4185,0
20250219,102700,168759030,4185,4185,4185,4185,1
20250219,102600,168754845,4180,4180,4180,4180,0
20250219,102500,168754845,4180,4185,4185,4180,28
20250219,102400,168637715,4185,4185,4185,4185,28
20250219,102300,168520535,4185,4190,4190,4185,183
20250219,102200,167754180,4190,4190,4190,4190,1
20250219,102100,167749990,4195,4195,4195,4195,1
20250219,102000,167745795,4190,4185,4190,4185,331
20250219,101900,166360555,4185,4185,4185,4185,700
20250219,101800,163431055,4185,4195,4195,4185,340
20250219,101700,162006620,4190,4190,4190,4190,0
20250219,101600,162006620,4190,4190,4190,4190,0
20250219,101500,162006620,4190,4190,4190,4190,11
20250219,101400,161960530,4195,4195,4195,4195,186
20250219,101300,161180260,4195,4195,4195,4195,4
20250219,101200,161163480,4195,4195,4195,4195,2
20250219,101100,161155090,4195,4195,4195,4195,0
20250219,101000,161155090,4195,4195,4195,4195,0
20250219,100900,161155090,4195,4195,4195,4195,1
20250219,100800,161150895,4190,4190,4190,4190,56
20250219,100700,160916255,4190,4190,4190,4190,0
20250219,100600,160916255,4190,4190,4190,4190,0
20250219,100500,160916255,4190,4190,4190,4190,373
20250219,100400,159353385,4190,4190,4190,4190,0
20250219,100300,159353385,4190,4190,4190,4190,0
20250219,100200,159353385,4190,4190,4190,4190,30
20250219,100100,159227685,4210,4210,4210,4210,0
20250219,100000,159227685,4210,4190,4210,4190,25
20250219,095900,159122895,4185,4190,4190,4185,300
20250219,095800,157867280,4210,4210,4210,4210,0
20250219,095700,157867280,4210,4195,4210,4195,160
20250219,095600,157195870,4190,4190,4190,4190,0
20250219,095500,157195870,4190,4190,4190,4190,0
20250219,095400,157195870,4190,4190,4190,4190,238
20250219,095300,156198650,4195,4195,4195,4195,0
20250219,095200,156198650,4195,4195,4195,4195,5
20250219,095100,156177675,4195,4195,4195,4195,3
20250219,095000,156165090,4195,4195,4195,4195,0
20250219,094900,156165090,4195,4195,4195,4195,1
20250219,094800,156160895,4195,4195,4195,4195,0
20250219,094700,156160895,4195,4195,4195,4195,1
20250219,094600,156156700,4195,4195,4195,4180,823
20250219,094500,152708950,4215,4215,4215,4215,5
20250219,094400,152687875,4210,4210,4210,4210,1
20250219,094300,152683665,4215,4215,4215,4215,1
20250219,094200,152679450,4215,4200,4215,4195,711
20250219,094100,149696575,4200,4200,4200,4200,166
20250219,094000,148999375,4200,4200,4200,4200,0
20250219,093900,148999375,4200,4200,4200,4200,0
20250219,093800,148999375,4200,4205,4205,4200,355
20250219,093700,147508370,4205,4205,4205,4205,3
20250219,093600,147495755,4220,4220,4220,4220,0
20250219,093500,147495755,4220,4220,4220,4220,30
20250219,093400,147369155,4220,4220,4220,4220,3
20250219,093300,147356495,4220,4220,4220,4220,0
20250219,093200,147356495,4220,4215,4220,4215,1001
20250219,093100,143134780,4210,4215,4215,4210,810
20250219,093000,139723650,4215,4225,4225,4215,990
20250219,092900,135550020,4220,4220,4220,4220,100
20250219,092800,135128020,4215,4215,4215,4215,0
20250219,092700,135128020,4215,4215,4215,4215,0
20250219,092600,135128020,4215,4220,4225,4215,301
20250219,092500,133856805,4225,4225,4225,4225,10
20250219,092400,133814555,4215,4220,4220,4215,205
20250219,092300,132949980,4230,4230,4230,4230,5
20250219,092200,132928830,4220,4230,4230,4220,209
20250219,092100,132046820,4230,4220,4230,4220,160
20250219,092000,131371520,4220,4220,4220,4220,1
20250219,091900,131367300,4220,4220,4220,4220,0
20250219,091800,131367300,4220,4215,4220,4215,102
20250219,091700,130937365,4215,4215,4215,4215,0
20250219,091600,130937365,4215,4215,4215,4215,0
20250219,091500,130937365,4215,4215,4215,4215,0
20250219,091400,130937365,4215,4215,4215,4215,1000
20250219,091300,126722365,4215,4230,4230,4215,2
20250219,091200,126713920,4235,4245,4245,4235,669
20250219,091100,123877645,4245,4235,4245,4230,1737
20250219,091000,116512745,4235,4210,4235,4210,600
20250219,090900,113979245,4235,4235,4235,4235,361
20250219,090800,112450410,4220,4220,4220,4220,619
20250219,090700,109838230,4220,4210,4230,4210,7261
20250219,090600,79191680,4220,4210,4220,4210,3241
20250219,090500,65537635,4210,4200,4215,4200,10213
20250219,090400,22603185,4200,4195,4200,4195,2000
20250219,090300,14203215,4195,4195,4195,4195,0
20250219,090200,14203215,4195,4195,4195,4195,901
20250219,090100,10423520,4190,4190,4190,4190,0
20250219,090000,10423520,4190,4190,4190,4170,2488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 344429995 4205 4205 4205 4205 711
3 20250219 192000 344429995 4205 4205 4205 4205 0
4 20250219 191900 344429995 4205 4205 4205 4205 0
5 20250219 191800 344429995 4205 4205 4205 4205 0
6 20250219 191700 344429995 4205 4205 4205 4205 0
7 20250219 191600 344429995 4205 4205 4205 4205 0
8 20250219 191500 344429995 4205 4205 4205 4205 0
9 20250219 191400 344429995 4205 4205 4205 4205 0
10 20250219 191300 344429995 4205 4205 4205 4205 0
11 20250219 191200 344429995 4205 4205 4205 4205 0
12 20250219 191100 344429995 4205 4205 4205 4205 0
13 20250219 191000 344429995 4205 4205 4205 4205 0
14 20250219 190900 344429995 4205 4205 4205 4205 0
15 20250219 190800 344429995 4205 4205 4205 4205 0
16 20250219 190700 344429995 4205 4205 4205 4205 0
17 20250219 190600 344429995 4205 4205 4205 4205 0
18 20250219 190500 344429995 4205 4205 4205 4205 0
19 20250219 190400 344429995 4205 4205 4205 4205 0
20 20250219 190300 344429995 4205 4205 4205 4205 0
21 20250219 190200 344429995 4205 4205 4205 4205 0
22 20250219 190100 344429995 4205 4205 4205 4205 0
23 20250219 190000 344429995 4205 4205 4205 4205 0
24 20250219 185900 344429995 4205 4205 4205 4205 0
25 20250219 185800 344429995 4205 4205 4205 4205 0
26 20250219 185700 344429995 4205 4205 4205 4205 0
27 20250219 185600 344429995 4205 4205 4205 4205 0
28 20250219 185500 344429995 4205 4205 4205 4205 0
29 20250219 185400 344429995 4205 4205 4205 4205 0
30 20250219 185300 344429995 4205 4205 4205 4205 0
31 20250219 185200 344429995 4205 4205 4205 4205 0
32 20250219 185100 344429995 4205 4205 4205 4205 711
33 20250219 185000 344429995 4205 4205 4205 4205 0
34 20250219 184900 344429995 4205 4205 4205 4205 0
35 20250219 184800 344429995 4205 4205 4205 4205 0
36 20250219 184700 344429995 4205 4205 4205 4205 0
37 20250219 184600 344429995 4205 4205 4205 4205 0
38 20250219 184500 344429995 4205 4205 4205 4205 0
39 20250219 184400 344429995 4205 4205 4205 4205 0
40 20250219 184300 344429995 4205 4205 4205 4205 0
41 20250219 184200 344429995 4205 4205 4205 4205 0
42 20250219 184100 344429995 4205 4205 4205 4205 0
43 20250219 184000 344429995 4205 4205 4205 4205 0
44 20250219 183900 344429995 4205 4205 4205 4205 0
45 20250219 183800 344429995 4205 4205 4205 4205 0
46 20250219 183700 344429995 4205 4205 4205 4205 0
47 20250219 183600 344429995 4205 4205 4205 4205 0
48 20250219 183500 344429995 4205 4205 4205 4205 0
49 20250219 183400 344429995 4205 4205 4205 4205 0
50 20250219 183300 344429995 4205 4205 4205 4205 0
51 20250219 183200 344429995 4205 4205 4205 4205 0
52 20250219 183100 344429995 4205 4205 4205 4205 0
53 20250219 183000 344429995 4205 4205 4205 4205 0
54 20250219 182900 344429995 4205 4205 4205 4205 0
55 20250219 182800 344429995 4205 4205 4205 4205 0
56 20250219 182700 344429995 4205 4205 4205 4205 0
57 20250219 182600 344429995 4205 4205 4205 4205 0
58 20250219 182500 344429995 4205 4205 4205 4205 0
59 20250219 182400 344429995 4205 4205 4205 4205 0
60 20250219 182300 344429995 4205 4205 4205 4205 0
61 20250219 182200 344429995 4205 4205 4205 4205 0
62 20250219 182100 344429995 4205 4205 4205 4205 711
63 20250219 182000 344429995 4205 4205 4205 4205 0
64 20250219 181900 344429995 4205 4205 4205 4205 0
65 20250219 181800 344429995 4205 4205 4205 4205 0
66 20250219 181700 344429995 4205 4205 4205 4205 0
67 20250219 181600 344429995 4205 4205 4205 4205 0
68 20250219 181500 344429995 4205 4205 4205 4205 0
69 20250219 181400 344429995 4205 4205 4205 4205 0
70 20250219 181300 344429995 4205 4205 4205 4205 0
71 20250219 181200 344429995 4205 4205 4205 4205 0
72 20250219 181100 344429995 4205 4205 4205 4205 0
73 20250219 181000 344429995 4205 4205 4205 4205 0
74 20250219 180900 344429995 4205 4205 4205 4205 0
75 20250219 180800 344429995 4205 4205 4205 4205 0
76 20250219 180700 344429995 4205 4205 4205 4205 0
77 20250219 180600 344429995 4205 4205 4205 4205 0
78 20250219 180500 344429995 4205 4205 4205 4205 0
79 20250219 180400 344429995 4205 4205 4205 4205 0
80 20250219 180300 344429995 4205 4205 4205 4205 0
81 20250219 180200 344429995 4205 4205 4205 4205 0
82 20250219 180100 344429995 4205 4205 4205 4205 0
83 20250219 180000 344429995 4205 4205 4205 4205 0
84 20250219 175900 344429995 4205 4205 4205 4205 0
85 20250219 175800 344429995 4205 4205 4205 4205 0
86 20250219 175700 344429995 4205 4205 4205 4205 0
87 20250219 175600 344429995 4205 4205 4205 4205 0
88 20250219 175500 344429995 4205 4205 4205 4205 0
89 20250219 175400 344429995 4205 4205 4205 4205 0
90 20250219 175300 344429995 4205 4205 4205 4205 0
91 20250219 175200 344429995 4205 4205 4205 4205 0
92 20250219 175100 344429995 4205 4205 4205 4205 711
93 20250219 175000 344429995 4205 4205 4205 4205 0
94 20250219 174900 344429995 4205 4205 4205 4205 0
95 20250219 174800 344429995 4205 4205 4205 4205 0
96 20250219 174700 344429995 4205 4205 4205 4205 0
97 20250219 174600 344429995 4205 4205 4205 4205 0
98 20250219 174500 344429995 4205 4205 4205 4205 0
99 20250219 174400 344429995 4205 4205 4205 4205 0
100 20250219 174300 344429995 4205 4205 4205 4205 0
101 20250219 174200 344429995 4205 4205 4205 4205 0
102 20250219 174100 344429995 4205 4205 4205 4205 0
103 20250219 174000 344429995 4205 4205 4205 4205 0
104 20250219 173900 344429995 4205 4205 4205 4205 0
105 20250219 173800 344429995 4205 4205 4205 4205 0
106 20250219 173700 344429995 4205 4205 4205 4205 0
107 20250219 173600 344429995 4205 4205 4205 4205 0
108 20250219 173500 344429995 4205 4205 4205 4205 0
109 20250219 173400 344429995 4205 4205 4205 4205 0
110 20250219 173300 344429995 4205 4205 4205 4205 0
111 20250219 173200 344429995 4205 4205 4205 4205 0
112 20250219 173100 344429995 4205 4205 4205 4205 0
113 20250219 173000 344429995 4205 4205 4205 4205 0
114 20250219 172900 344429995 4205 4205 4205 4205 0
115 20250219 172800 344429995 4205 4205 4205 4205 0
116 20250219 172700 344429995 4205 4205 4205 4205 0
117 20250219 172600 344429995 4205 4205 4205 4205 0
118 20250219 172500 344429995 4205 4205 4205 4205 0
119 20250219 172400 344429995 4205 4205 4205 4205 0
120 20250219 172300 344429995 4205 4205 4205 4205 0
121 20250219 172200 344429995 4205 4205 4205 4205 0
122 20250219 172100 344429995 4205 4205 4205 4205 711
123 20250219 172000 344429995 4205 4205 4205 4205 0
124 20250219 171900 344429995 4205 4205 4205 4205 0
125 20250219 171800 344429995 4205 4205 4205 4205 0
126 20250219 171700 344429995 4205 4205 4205 4205 0
127 20250219 171600 344429995 4205 4205 4205 4205 0
128 20250219 171500 344429995 4205 4205 4205 4205 0
129 20250219 171400 344429995 4205 4205 4205 4205 0
130 20250219 171300 344429995 4205 4205 4205 4205 0
131 20250219 171200 344429995 4205 4205 4205 4205 0
132 20250219 171100 344429995 4205 4205 4205 4205 0
133 20250219 171000 344429995 4205 4205 4205 4205 0
134 20250219 170900 344429995 4205 4205 4205 4205 0
135 20250219 170800 344429995 4205 4205 4205 4205 0
136 20250219 170700 344429995 4205 4205 4205 4205 0
137 20250219 170600 344429995 4205 4205 4205 4205 0
138 20250219 170500 344429995 4205 4205 4205 4205 0
139 20250219 170400 344429995 4205 4205 4205 4205 0
140 20250219 170300 344429995 4205 4205 4205 4205 0
141 20250219 170200 344429995 4205 4205 4205 4205 0
142 20250219 170100 344429995 4205 4205 4205 4205 0
143 20250219 170000 344429995 4205 4205 4205 4205 0
144 20250219 165900 344429995 4205 4205 4205 4205 0
145 20250219 165800 344429995 4205 4205 4205 4205 0
146 20250219 165700 344429995 4205 4205 4205 4205 0
147 20250219 165600 344429995 4205 4205 4205 4205 0
148 20250219 165500 344429995 4205 4205 4205 4205 0
149 20250219 165400 344429995 4205 4205 4205 4205 0
150 20250219 165300 344429995 4205 4205 4205 4205 0
151 20250219 165200 344429995 4205 4205 4205 4205 0
152 20250219 165100 344429995 4205 4205 4205 4205 711
153 20250219 165000 344429995 4205 4205 4205 4205 0
154 20250219 164900 344429995 4205 4205 4205 4205 0
155 20250219 164800 344429995 4205 4205 4205 4205 0
156 20250219 164700 344429995 4205 4205 4205 4205 0
157 20250219 164600 344429995 4205 4205 4205 4205 0
158 20250219 164500 344429995 4205 4205 4205 4205 0
159 20250219 164400 344429995 4205 4205 4205 4205 0
160 20250219 164300 344429995 4205 4205 4205 4205 0
161 20250219 164200 344429995 4205 4205 4205 4205 0
162 20250219 164100 344429995 4205 4205 4205 4205 0
163 20250219 164000 344429995 4205 4205 4205 4205 0
164 20250219 163900 344429995 4205 4205 4205 4205 0
165 20250219 163800 344429995 4205 4205 4205 4205 0
166 20250219 163700 344429995 4205 4205 4205 4205 0
167 20250219 163600 344429995 4205 4205 4205 4205 0
168 20250219 163500 344429995 4205 4205 4205 4205 0
169 20250219 163400 344429995 4205 4205 4205 4205 0
170 20250219 163300 344429995 4205 4205 4205 4205 0
171 20250219 163200 344429995 4205 4205 4205 4205 0
172 20250219 163100 344429995 4205 4205 4205 4205 0
173 20250219 163000 344429995 4205 4205 4205 4205 0
174 20250219 162900 344429995 4205 4205 4205 4205 0
175 20250219 162800 344429995 4205 4205 4205 4205 0
176 20250219 162700 344429995 4205 4205 4205 4205 0
177 20250219 162600 344429995 4205 4205 4205 4205 0
178 20250219 162500 344429995 4205 4205 4205 4205 0
179 20250219 162400 344429995 4205 4205 4205 4205 0
180 20250219 162300 344429995 4205 4205 4205 4205 0
181 20250219 162200 344429995 4205 4205 4205 4205 0
182 20250219 162100 344429995 4205 4205 4205 4205 711
183 20250219 162000 344429995 4205 4205 4205 4205 0
184 20250219 161900 344429995 4205 4205 4205 4205 0
185 20250219 161800 344429995 4205 4205 4205 4205 0
186 20250219 161700 344429995 4205 4205 4205 4205 0
187 20250219 161600 344429995 4205 4205 4205 4205 0
188 20250219 161500 344429995 4205 4205 4205 4205 0
189 20250219 161400 344429995 4205 4205 4205 4205 0
190 20250219 161300 344429995 4205 4205 4205 4205 0
191 20250219 161200 344429995 4205 4205 4205 4205 0
192 20250219 161100 344429995 4205 4205 4205 4205 0
193 20250219 161000 344429995 4205 4205 4205 4205 0
194 20250219 160900 344429995 4205 4205 4205 4205 0
195 20250219 160800 344429995 4205 4205 4205 4205 0
196 20250219 160700 344429995 4205 4205 4205 4205 0
197 20250219 160600 344429995 4205 4205 4205 4205 0
198 20250219 160500 344429995 4205 4205 4205 4205 0
199 20250219 160400 344429995 4205 4205 4205 4205 0
200 20250219 160300 344429995 4205 4205 4205 4205 0
201 20250219 160200 344429995 4205 4205 4205 4205 0
202 20250219 160100 344429995 4205 4205 4205 4205 0
203 20250219 160000 344429995 4205 4205 4205 4205 0
204 20250219 155900 344429995 4205 4205 4205 4205 0
205 20250219 155800 344429995 4205 4205 4205 4205 0
206 20250219 155700 344429995 4205 4205 4205 4205 0
207 20250219 155600 344429995 4205 4205 4205 4205 0
208 20250219 155500 344429995 4205 4205 4205 4205 0
209 20250219 155400 344429995 4205 4205 4205 4205 0
210 20250219 155300 344429995 4205 4205 4205 4205 0
211 20250219 155200 344429995 4205 4205 4205 4205 0
212 20250219 155100 344429995 4205 4205 4205 4205 711
213 20250219 155000 344429995 4205 4205 4205 4205 0
214 20250219 154900 344429995 4205 4205 4205 4205 0
215 20250219 154800 344429995 4205 4205 4205 4205 0
216 20250219 154700 344429995 4205 4205 4205 4205 0
217 20250219 154600 344429995 4205 4205 4205 4205 0
218 20250219 154500 344429995 4205 4205 4205 4205 0
219 20250219 154400 344429995 4205 4205 4205 4205 0
220 20250219 154300 344429995 4205 4205 4205 4205 0
221 20250219 154200 344429995 4205 4205 4205 4205 0
222 20250219 154100 344429995 4205 4205 4205 4205 0
223 20250219 154000 344429995 4205 4205 4205 4205 0
224 20250219 153900 344429995 4205 4205 4205 4205 0
225 20250219 153800 344429995 4205 4205 4205 4205 0
226 20250219 153700 344429995 4205 4205 4205 4205 0
227 20250219 153600 344429995 4205 4205 4205 4205 0
228 20250219 153500 344429995 4205 4205 4205 4205 0
229 20250219 153400 344429995 4205 4205 4205 4205 0
230 20250219 153300 344429995 4205 4205 4205 4205 0
231 20250219 153200 344429995 4205 4205 4205 4205 0
232 20250219 153100 344429995 4205 4205 4205 4205 0
233 20250219 153000 344429995 4205 4205 4205 4205 711
234 20250219 152900 341440240 4205 4205 4205 4205 0
235 20250219 152800 341440240 4205 4205 4205 4205 0
236 20250219 152700 341440240 4205 4205 4205 4205 0
237 20250219 152600 341440240 4205 4205 4205 4205 0
238 20250219 152500 341440240 4205 4205 4205 4205 0
239 20250219 152400 341440240 4205 4205 4205 4205 0
240 20250219 152300 341440240 4205 4205 4205 4205 0
241 20250219 152200 341440240 4205 4205 4205 4205 0
242 20250219 152100 341440240 4205 4205 4205 4205 0
243 20250219 152000 341440240 4205 4205 4205 4205 0
244 20250219 151900 341440240 4205 4190 4205 4190 115
245 20250219 151800 340958365 4195 4210 4210 4195 622
246 20250219 151700 338349000 4210 4205 4210 4205 474
247 20250219 151600 336354475 4205 4205 4205 4205 0
248 20250219 151500 336354475 4205 4205 4205 4205 142
249 20250219 151400 335757365 4205 4205 4205 4205 153
250 20250219 151300 335114000 4205 4205 4205 4205 0
251 20250219 151200 335114000 4205 4205 4205 4205 5
252 20250219 151100 335092975 4195 4205 4205 4195 711
253 20250219 151000 332109330 4205 4205 4205 4205 0
254 20250219 150900 332109330 4205 4205 4205 4205 0
255 20250219 150800 332109330 4205 4205 4205 4205 0
256 20250219 150700 332109330 4205 4205 4205 4205 0
257 20250219 150600 332109330 4205 4205 4205 4205 0
258 20250219 150500 332109330 4205 4205 4205 4205 0
259 20250219 150400 332109330 4205 4205 4205 4205 0
260 20250219 150300 332109330 4205 4205 4205 4205 438
261 20250219 150200 330267540 4205 4205 4205 4205 0
262 20250219 150100 330267540 4205 4205 4205 4205 0
263 20250219 150000 330267540 4205 4205 4205 4205 218
264 20250219 145900 329350850 4195 4195 4195 4195 0
265 20250219 145800 329350850 4195 4195 4195 4195 0
266 20250219 145700 329350850 4195 4200 4200 4195 100
267 20250219 145600 328931300 4200 4200 4200 4200 0
268 20250219 145500 328931300 4200 4200 4200 4200 852
269 20250219 145400 325352900 4200 4200 4200 4200 111
270 20250219 145300 324886700 4200 4200 4200 4200 2
271 20250219 145200 324878300 4200 4200 4200 4200 71
272 20250219 145100 324580100 4210 4210 4210 4210 0
273 20250219 145000 324580100 4210 4210 4210 4210 0
274 20250219 144900 324580100 4210 4210 4210 4210 0
275 20250219 144800 324580100 4210 4210 4210 4210 0
276 20250219 144700 324580100 4210 4210 4210 4210 0
277 20250219 144600 324580100 4210 4210 4210 4210 0
278 20250219 144500 324580100 4210 4210 4210 4210 0
279 20250219 144400 324580100 4210 4210 4210 4210 0
280 20250219 144300 324580100 4210 4210 4210 4210 0
281 20250219 144200 324580100 4210 4210 4210 4210 0
282 20250219 144100 324580100 4210 4210 4210 4210 0
283 20250219 144000 324580100 4210 4210 4210 4210 0
284 20250219 143900 324580100 4210 4210 4210 4210 0
285 20250219 143800 324580100 4210 4210 4210 4210 0
286 20250219 143700 324580100 4210 4210 4210 4210 0
287 20250219 143600 324580100 4210 4210 4210 4210 0
288 20250219 143500 324580100 4210 4210 4210 4210 0
289 20250219 143400 324580100 4210 4210 4210 4210 0
290 20250219 143300 324580100 4210 4210 4210 4210 5
291 20250219 143200 324559050 4200 4200 4200 4200 0
292 20250219 143100 324559050 4200 4200 4200 4200 1453
293 20250219 143000 318456450 4200 4210 4210 4200 42
294 20250219 142900 318280030 4200 4200 4200 4200 2
295 20250219 142800 318271630 4210 4200 4210 4200 431
296 20250219 142700 316461420 4200 4200 4200 4200 0
297 20250219 142600 316461420 4200 4200 4200 4200 0
298 20250219 142500 316461420 4200 4200 4200 4200 0
299 20250219 142400 316461420 4200 4200 4200 4200 2
300 20250219 142300 316453020 4200 4200 4200 4200 0
301 20250219 142200 316453020 4200 4200 4200 4200 48
302 20250219 142100 316251420 4210 4210 4210 4210 0
303 20250219 142000 316251420 4210 4210 4210 4210 100
304 20250219 141900 315830420 4210 4210 4210 4210 0
305 20250219 141800 315830420 4210 4210 4210 4210 0
306 20250219 141700 315830420 4210 4210 4210 4210 0
307 20250219 141600 315830420 4210 4210 4210 4210 0
308 20250219 141500 315830420 4210 4210 4210 4210 0
309 20250219 141400 315830420 4210 4210 4210 4210 0
310 20250219 141300 315830420 4210 4210 4210 4210 0
311 20250219 141200 315830420 4210 4210 4210 4210 190
312 20250219 141100 315030520 4210 4210 4210 4210 0
313 20250219 141000 315030520 4210 4210 4210 4210 0
314 20250219 140900 315030520 4210 4210 4210 4210 0
315 20250219 140800 315030520 4210 4205 4210 4205 10
316 20250219 140700 314988425 4205 4200 4205 4200 31
317 20250219 140600 314858075 4205 4200 4205 4200 117
318 20250219 140500 314366425 4200 4200 4200 4200 0
319 20250219 140400 314366425 4200 4200 4200 4200 0
320 20250219 140300 314366425 4200 4200 4200 4200 2
321 20250219 140200 314358025 4205 4205 4205 4205 9
322 20250219 140100 314320180 4205 4205 4205 4205 0
323 20250219 140000 314320180 4205 4205 4205 4205 10
324 20250219 135900 314278130 4210 4210 4210 4210 368
325 20250219 135800 312728850 4210 4210 4210 4210 50
326 20250219 135700 312518350 4215 4215 4215 4215 1
327 20250219 135600 312514135 4200 4200 4200 4200 0
328 20250219 135500 312514135 4200 4200 4200 4200 0
329 20250219 135400 312514135 4200 4200 4200 4200 0
330 20250219 135300 312514135 4200 4200 4200 4200 760
331 20250219 135200 309322135 4200 4200 4200 4200 300
332 20250219 135100 308062135 4205 4210 4210 4205 900
333 20250219 135000 304277435 4210 4210 4210 4210 0
334 20250219 134900 304277435 4210 4210 4210 4210 0
335 20250219 134800 304277435 4210 4210 4210 4210 0
336 20250219 134700 304277435 4210 4210 4210 4210 0
337 20250219 134600 304277435 4210 4210 4210 4210 0
338 20250219 134500 304277435 4210 4210 4210 4210 100
339 20250219 134400 303856435 4215 4215 4215 4215 0
340 20250219 134300 303856435 4215 4215 4215 4215 0
341 20250219 134200 303856435 4215 4215 4215 4215 125
342 20250219 134100 303329560 4225 4225 4225 4225 0
343 20250219 134000 303329560 4225 4225 4225 4225 0
344 20250219 133900 303329560 4225 4225 4225 4225 0
345 20250219 133800 303329560 4225 4225 4225 4225 0
346 20250219 133700 303329560 4225 4225 4225 4225 2303
347 20250219 133600 293599385 4225 4225 4225 4225 685
348 20250219 133500 290705260 4210 4215 4215 4210 467
349 20250219 133400 288738815 4215 4215 4215 4215 5
350 20250219 133300 288717740 4225 4220 4225 4220 430
351 20250219 133200 286902065 4205 4205 4205 4205 0
352 20250219 133100 286902065 4205 4205 4205 4205 0
353 20250219 133000 286902065 4205 4205 4205 4205 0
354 20250219 132900 286902065 4205 4205 4205 4205 0
355 20250219 132800 286902065 4205 4205 4205 4205 0
356 20250219 132700 286902065 4205 4205 4205 4205 0
357 20250219 132600 286902065 4205 4205 4205 4205 0
358 20250219 132500 286902065 4205 4205 4205 4205 0
359 20250219 132400 286902065 4205 4220 4220 4205 161
360 20250219 132300 286224315 4225 4225 4225 4225 0
361 20250219 132200 286224315 4225 4225 4225 4225 0
362 20250219 132100 286224315 4225 4225 4225 4225 0
363 20250219 132000 286224315 4225 4225 4225 4225 0
364 20250219 131900 286224315 4225 4225 4225 4225 0
365 20250219 131800 286224315 4225 4225 4225 4225 0
366 20250219 131700 286224315 4225 4225 4225 4225 0
367 20250219 131600 286224315 4225 4225 4225 4225 0
368 20250219 131500 286224315 4225 4225 4225 4225 1
369 20250219 131400 286220090 4205 4210 4210 4205 12
370 20250219 131300 286169590 4225 4225 4225 4225 0
371 20250219 131200 286169590 4225 4225 4225 4225 0
372 20250219 131100 286169590 4225 4225 4225 4225 0
373 20250219 131000 286169590 4225 4225 4225 4225 0
374 20250219 130900 286169590 4225 4225 4225 4225 57
375 20250219 130800 285928765 4210 4210 4210 4210 0
376 20250219 130700 285928765 4210 4210 4210 4210 0
377 20250219 130600 285928765 4210 4210 4210 4205 638
378 20250219 130500 283244235 4215 4215 4215 4215 0
379 20250219 130400 283244235 4215 4215 4215 4215 100
380 20250219 130300 282822735 4215 4220 4220 4215 90
381 20250219 130200 282442940 4220 4220 4220 4220 0
382 20250219 130100 282442940 4220 4220 4220 4220 0
383 20250219 130000 282442940 4220 4220 4220 4220 0
384 20250219 125900 282442940 4220 4220 4220 4220 0
385 20250219 125800 282442940 4220 4220 4220 4220 200
386 20250219 125700 281598940 4220 4220 4220 4220 601
387 20250219 125600 279062720 4225 4225 4225 4225 191
388 20250219 125500 278255745 4225 4225 4230 4225 1243
389 20250219 125400 273001400 4220 4220 4220 4220 1110
390 20250219 125300 268317200 4225 4220 4225 4220 634
391 20250219 125200 265639050 4220 4220 4220 4220 0
392 20250219 125100 265639050 4220 4220 4220 4220 1
393 20250219 125000 265634830 4200 4200 4200 4200 420
394 20250219 124900 263870830 4205 4225 4225 4205 702
395 20250219 124800 260918850 4210 4210 4210 4210 0
396 20250219 124700 260918850 4210 4220 4225 4210 9
397 20250219 124600 260880895 4210 4210 4210 4210 101
398 20250219 124500 260455685 4210 4210 4210 4210 1
399 20250219 124400 260451475 4220 4220 4220 4220 50
400 20250219 124300 260240475 4220 4220 4220 4220 0
401 20250219 124200 260240475 4220 4220 4220 4220 0
402 20250219 124100 260240475 4220 4220 4220 4220 0
403 20250219 124000 260240475 4220 4220 4220 4220 500
404 20250219 123900 258130475 4220 4220 4220 4220 0
405 20250219 123800 258130475 4220 4220 4220 4220 0
406 20250219 123700 258130475 4220 4220 4220 4220 1
407 20250219 123600 258126255 4205 4205 4205 4205 0
408 20250219 123500 258126255 4205 4205 4205 4205 0
409 20250219 123400 258126255 4205 4220 4220 4205 201
410 20250219 123300 257281035 4210 4210 4210 4210 0
411 20250219 123200 257281035 4210 4210 4210 4210 0
412 20250219 123100 257281035 4210 4210 4210 4210 266
413 20250219 123000 256161175 4210 4210 4210 4210 0
414 20250219 122900 256161175 4210 4210 4210 4210 0
415 20250219 122800 256161175 4210 4210 4210 4210 0
416 20250219 122700 256161175 4210 4210 4210 4210 0
417 20250219 122600 256161175 4210 4210 4210 4210 0
418 20250219 122500 256161175 4210 4205 4210 4205 198
419 20250219 122400 255328495 4205 4205 4205 4205 0
420 20250219 122300 255328495 4205 4200 4205 4200 31
421 20250219 122200 255198290 4200 4200 4200 4200 0
422 20250219 122100 255198290 4200 4200 4200 4200 0
423 20250219 122000 255198290 4200 4200 4200 4200 2
424 20250219 121900 255189890 4200 4200 4200 4200 0
425 20250219 121800 255189890 4200 4200 4200 4200 0
426 20250219 121700 255189890 4200 4200 4200 4200 0
427 20250219 121600 255189890 4200 4200 4200 4200 0
428 20250219 121500 255189890 4200 4200 4200 4200 0
429 20250219 121400 255189890 4200 4200 4200 4200 0
430 20250219 121300 255189890 4200 4200 4200 4200 0
431 20250219 121200 255189890 4200 4200 4200 4200 0
432 20250219 121100 255189890 4200 4200 4200 4200 0
433 20250219 121000 255189890 4200 4200 4200 4200 0
434 20250219 120900 255189890 4200 4200 4200 4200 0
435 20250219 120800 255189890 4200 4200 4200 4200 0
436 20250219 120700 255189890 4200 4200 4200 4200 6
437 20250219 120600 255164690 4200 4200 4200 4200 0
438 20250219 120500 255164690 4200 4200 4200 4200 1
439 20250219 120400 255160490 4205 4205 4205 4205 0
440 20250219 120300 255160490 4205 4205 4205 4205 0
441 20250219 120200 255160490 4205 4205 4205 4205 0
442 20250219 120100 255160490 4205 4205 4205 4205 4
443 20250219 120000 255143670 4210 4210 4210 4210 71
444 20250219 115900 254844760 4210 4210 4210 4210 1
445 20250219 115800 254840550 4210 4210 4210 4210 710
446 20250219 115700 251851450 4220 4210 4220 4210 668
447 20250219 115600 249039150 4220 4210 4220 4210 112
448 20250219 115500 248567620 4210 4225 4225 4210 373
449 20250219 115400 246997275 4215 4220 4220 4215 1413
450 20250219 115300 241041460 4230 4230 4230 4230 0
451 20250219 115200 241041460 4230 4230 4230 4230 6
452 20250219 115100 241016080 4230 4220 4230 4220 366
453 20250219 115000 239469695 4215 4220 4220 4215 162
454 20250219 114900 238786555 4220 4220 4220 4220 57
455 20250219 114800 238546015 4220 4220 4220 4220 8
456 20250219 114700 238512255 4220 4210 4220 4210 70
457 20250219 114600 238217545 4210 4210 4210 4210 5
458 20250219 114500 238196495 4210 4210 4210 4210 2
459 20250219 114400 238188075 4200 4200 4200 4200 19
460 20250219 114300 238108275 4200 4200 4200 4200 1077
461 20250219 114200 233584875 4200 4200 4200 4200 0
462 20250219 114100 233584875 4200 4200 4200 4200 0
463 20250219 114000 233584875 4200 4200 4200 4200 0
464 20250219 113900 233584875 4200 4200 4200 4200 0
465 20250219 113800 233584875 4200 4200 4200 4200 0
466 20250219 113700 233584875 4200 4200 4200 4200 0
467 20250219 113600 233584875 4200 4200 4200 4200 55
468 20250219 113500 233353875 4200 4205 4205 4200 740
469 20250219 113400 230245800 4205 4205 4205 4205 0
470 20250219 113300 230245800 4205 4205 4205 4205 0
471 20250219 113200 230245800 4205 4205 4205 4205 0
472 20250219 113100 230245800 4205 4205 4205 4205 20
473 20250219 113000 230161700 4210 4210 4210 4210 20
474 20250219 112900 230077500 4225 4225 4225 4225 2
475 20250219 112800 230069050 4225 4225 4225 4225 0
476 20250219 112700 230069050 4225 4225 4225 4225 0
477 20250219 112600 230069050 4225 4225 4225 4225 0
478 20250219 112500 230069050 4225 4230 4230 4225 242
479 20250219 112400 229045440 4225 4210 4225 4210 2000
480 20250219 112300 220614070 4215 4215 4215 4215 0
481 20250219 112200 220614070 4215 4215 4215 4215 0
482 20250219 112100 220614070 4215 4215 4215 4215 0
483 20250219 112000 220614070 4215 4215 4215 4215 6
484 20250219 111900 220588780 4215 4215 4215 4215 0
485 20250219 111800 220588780 4215 4210 4215 4210 153
486 20250219 111700 219944645 4210 4210 4210 4210 0
487 20250219 111600 219944645 4210 4205 4210 4205 2000
488 20250219 111500 211529645 4205 4200 4205 4200 290
489 20250219 111400 210310445 4200 4190 4200 4190 1500
490 20250219 111300 204021365 4190 4190 4190 4190 1
491 20250219 111200 204017175 4170 4170 4170 4170 8
492 20250219 111100 203983815 4170 4170 4170 4170 20
493 20250219 111000 203900415 4170 4170 4175 4170 599
494 20250219 110900 201402370 4190 4190 4190 4190 0
495 20250219 110800 201402370 4190 4190 4190 4190 1
496 20250219 110700 201398180 4190 4190 4190 4190 0
497 20250219 110600 201398180 4190 4190 4190 4190 0
498 20250219 110500 201398180 4190 4190 4190 4190 0
499 20250219 110400 201398180 4190 4190 4190 4190 0
500 20250219 110300 201398180 4190 4190 4190 4190 0
501 20250219 110200 201398180 4190 4190 4190 4190 0
502 20250219 110100 201398180 4190 4185 4190 4170 5025
503 20250219 110000 180437570 4180 4180 4180 4180 0
504 20250219 105900 180437570 4180 4180 4180 4180 67
505 20250219 105800 180157510 4180 4180 4180 4180 0
506 20250219 105700 180157510 4180 4180 4180 4180 5
507 20250219 105600 180136610 4180 4180 4180 4180 5
508 20250219 105500 180115710 4180 4180 4180 4180 5
509 20250219 105400 180094810 4180 4180 4180 4180 3
510 20250219 105300 180082270 4175 4180 4180 4175 298
511 20250219 105200 178837860 4175 4175 4175 4175 0
512 20250219 105100 178837860 4175 4175 4175 4175 0
513 20250219 105000 178837860 4175 4175 4175 4175 0
514 20250219 104900 178837860 4175 4175 4175 4175 2
515 20250219 104800 178829510 4175 4175 4175 4175 4
516 20250219 104700 178812810 4175 4175 4175 4175 402
517 20250219 104600 177134460 4190 4190 4190 4190 0
518 20250219 104500 177134460 4190 4190 4190 4190 0
519 20250219 104400 177134460 4190 4180 4190 4180 64
520 20250219 104300 176866315 4175 4180 4180 4175 102
521 20250219 104200 176440460 4180 4180 4180 4180 0
522 20250219 104100 176440460 4180 4180 4180 4180 4
523 20250219 104000 176423740 4180 4180 4180 4180 4
524 20250219 103900 176407020 4175 4175 4175 4175 0
525 20250219 103800 176407020 4175 4175 4175 4175 1
526 20250219 103700 176402845 4175 4175 4175 4175 0
527 20250219 103600 176402845 4175 4175 4175 4175 0
528 20250219 103500 176402845 4175 4170 4175 4170 302
529 20250219 103400 175142005 4170 4175 4175 4170 11
530 20250219 103300 175096085 4175 4175 4175 4170 171
531 20250219 103200 174382190 4175 4175 4175 4175 0
532 20250219 103100 174382190 4175 4180 4180 4175 1346
533 20250219 103000 168759030 4185 4185 4185 4185 0
534 20250219 102900 168759030 4185 4185 4185 4185 0
535 20250219 102800 168759030 4185 4185 4185 4185 0
536 20250219 102700 168759030 4185 4185 4185 4185 1
537 20250219 102600 168754845 4180 4180 4180 4180 0
538 20250219 102500 168754845 4180 4185 4185 4180 28
539 20250219 102400 168637715 4185 4185 4185 4185 28
540 20250219 102300 168520535 4185 4190 4190 4185 183
541 20250219 102200 167754180 4190 4190 4190 4190 1
542 20250219 102100 167749990 4195 4195 4195 4195 1
543 20250219 102000 167745795 4190 4185 4190 4185 331
544 20250219 101900 166360555 4185 4185 4185 4185 700
545 20250219 101800 163431055 4185 4195 4195 4185 340
546 20250219 101700 162006620 4190 4190 4190 4190 0
547 20250219 101600 162006620 4190 4190 4190 4190 0
548 20250219 101500 162006620 4190 4190 4190 4190 11
549 20250219 101400 161960530 4195 4195 4195 4195 186
550 20250219 101300 161180260 4195 4195 4195 4195 4
551 20250219 101200 161163480 4195 4195 4195 4195 2
552 20250219 101100 161155090 4195 4195 4195 4195 0
553 20250219 101000 161155090 4195 4195 4195 4195 0
554 20250219 100900 161155090 4195 4195 4195 4195 1
555 20250219 100800 161150895 4190 4190 4190 4190 56
556 20250219 100700 160916255 4190 4190 4190 4190 0
557 20250219 100600 160916255 4190 4190 4190 4190 0
558 20250219 100500 160916255 4190 4190 4190 4190 373
559 20250219 100400 159353385 4190 4190 4190 4190 0
560 20250219 100300 159353385 4190 4190 4190 4190 0
561 20250219 100200 159353385 4190 4190 4190 4190 30
562 20250219 100100 159227685 4210 4210 4210 4210 0
563 20250219 100000 159227685 4210 4190 4210 4190 25
564 20250219 095900 159122895 4185 4190 4190 4185 300
565 20250219 095800 157867280 4210 4210 4210 4210 0
566 20250219 095700 157867280 4210 4195 4210 4195 160
567 20250219 095600 157195870 4190 4190 4190 4190 0
568 20250219 095500 157195870 4190 4190 4190 4190 0
569 20250219 095400 157195870 4190 4190 4190 4190 238
570 20250219 095300 156198650 4195 4195 4195 4195 0
571 20250219 095200 156198650 4195 4195 4195 4195 5
572 20250219 095100 156177675 4195 4195 4195 4195 3
573 20250219 095000 156165090 4195 4195 4195 4195 0
574 20250219 094900 156165090 4195 4195 4195 4195 1
575 20250219 094800 156160895 4195 4195 4195 4195 0
576 20250219 094700 156160895 4195 4195 4195 4195 1
577 20250219 094600 156156700 4195 4195 4195 4180 823
578 20250219 094500 152708950 4215 4215 4215 4215 5
579 20250219 094400 152687875 4210 4210 4210 4210 1
580 20250219 094300 152683665 4215 4215 4215 4215 1
581 20250219 094200 152679450 4215 4200 4215 4195 711
582 20250219 094100 149696575 4200 4200 4200 4200 166
583 20250219 094000 148999375 4200 4200 4200 4200 0
584 20250219 093900 148999375 4200 4200 4200 4200 0
585 20250219 093800 148999375 4200 4205 4205 4200 355
586 20250219 093700 147508370 4205 4205 4205 4205 3
587 20250219 093600 147495755 4220 4220 4220 4220 0
588 20250219 093500 147495755 4220 4220 4220 4220 30
589 20250219 093400 147369155 4220 4220 4220 4220 3
590 20250219 093300 147356495 4220 4220 4220 4220 0
591 20250219 093200 147356495 4220 4215 4220 4215 1001
592 20250219 093100 143134780 4210 4215 4215 4210 810
593 20250219 093000 139723650 4215 4225 4225 4215 990
594 20250219 092900 135550020 4220 4220 4220 4220 100
595 20250219 092800 135128020 4215 4215 4215 4215 0
596 20250219 092700 135128020 4215 4215 4215 4215 0
597 20250219 092600 135128020 4215 4220 4225 4215 301
598 20250219 092500 133856805 4225 4225 4225 4225 10
599 20250219 092400 133814555 4215 4220 4220 4215 205
600 20250219 092300 132949980 4230 4230 4230 4230 5
601 20250219 092200 132928830 4220 4230 4230 4220 209
602 20250219 092100 132046820 4230 4220 4230 4220 160
603 20250219 092000 131371520 4220 4220 4220 4220 1
604 20250219 091900 131367300 4220 4220 4220 4220 0
605 20250219 091800 131367300 4220 4215 4220 4215 102
606 20250219 091700 130937365 4215 4215 4215 4215 0
607 20250219 091600 130937365 4215 4215 4215 4215 0
608 20250219 091500 130937365 4215 4215 4215 4215 0
609 20250219 091400 130937365 4215 4215 4215 4215 1000
610 20250219 091300 126722365 4215 4230 4230 4215 2
611 20250219 091200 126713920 4235 4245 4245 4235 669
612 20250219 091100 123877645 4245 4235 4245 4230 1737
613 20250219 091000 116512745 4235 4210 4235 4210 600
614 20250219 090900 113979245 4235 4235 4235 4235 361
615 20250219 090800 112450410 4220 4220 4220 4220 619
616 20250219 090700 109838230 4220 4210 4230 4210 7261
617 20250219 090600 79191680 4220 4210 4220 4210 3241
618 20250219 090500 65537635 4210 4200 4215 4200 10213
619 20250219 090400 22603185 4200 4195 4200 4195 2000
620 20250219 090300 14203215 4195 4195 4195 4195 0
621 20250219 090200 14203215 4195 4195 4195 4195 901
622 20250219 090100 10423520 4190 4190 4190 4190 0
623 20250219 090000 10423520 4190 4190 4190 4170 2488

1
035610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,28338,27345997,117886080,113759347520,0.10
20250214,28338,27345997,117035940,112938967610,0.10
20250213,28314,27345997,115804260,111845127730,0.10
20250212,28278,27345997,114667290,110888017835,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 28338 27345997 117886080 113759347520 0.10
3 20250214 28338 27345997 117035940 112938967610 0.10
4 20250213 28314 27345997 115804260 111845127730 0.10
5 20250212 28278 27345997 114667290 110888017835 0.10