ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
004720/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,105341790,4325,4325,4325,4325,1415
20250219,184300,105341790,4325,4325,4325,4325,0
20250219,184200,105341790,4325,4325,4325,4325,0
20250219,184100,105341790,4325,4325,4325,4325,0
20250219,184000,105341790,4325,4325,4325,4325,0
20250219,183900,105341790,4325,4325,4325,4325,0
20250219,183800,105341790,4325,4325,4325,4325,0
20250219,183700,105341790,4325,4325,4325,4325,0
20250219,183600,105341790,4325,4325,4325,4325,0
20250219,183500,105341790,4325,4325,4325,4325,0
20250219,183400,105341790,4325,4325,4325,4325,0
20250219,183300,105341790,4325,4325,4325,4325,0
20250219,183200,105341790,4325,4325,4325,4325,0
20250219,183100,105341790,4325,4325,4325,4325,0
20250219,183000,105341790,4325,4325,4325,4325,0
20250219,182900,105341790,4325,4325,4325,4325,0
20250219,182800,105341790,4325,4325,4325,4325,0
20250219,182700,105341790,4325,4325,4325,4325,0
20250219,182600,105341790,4325,4325,4325,4325,0
20250219,182500,105341790,4325,4325,4325,4325,0
20250219,182400,105341790,4325,4325,4325,4325,0
20250219,182300,105341790,4325,4325,4325,4325,0
20250219,182200,105341790,4325,4325,4325,4325,0
20250219,182100,105341790,4325,4325,4325,4325,0
20250219,182000,105341790,4325,4325,4325,4325,0
20250219,181900,105341790,4325,4325,4325,4325,0
20250219,181800,105341790,4325,4325,4325,4325,0
20250219,181700,105341790,4325,4325,4325,4325,0
20250219,181600,105341790,4325,4325,4325,4325,0
20250219,181500,105341790,4325,4325,4325,4325,0
20250219,181400,105341790,4325,4325,4325,4325,1415
20250219,181300,105341790,4325,4325,4325,4325,0
20250219,181200,105341790,4325,4325,4325,4325,0
20250219,181100,105341790,4325,4325,4325,4325,0
20250219,181000,105341790,4325,4325,4325,4325,0
20250219,180900,105341790,4325,4325,4325,4325,0
20250219,180800,105341790,4325,4325,4325,4325,0
20250219,180700,105341790,4325,4325,4325,4325,0
20250219,180600,105341790,4325,4325,4325,4325,0
20250219,180500,105341790,4325,4325,4325,4325,0
20250219,180400,105341790,4325,4325,4325,4325,0
20250219,180300,105341790,4325,4325,4325,4325,0
20250219,180200,105341790,4325,4325,4325,4325,0
20250219,180100,105341790,4325,4325,4325,4325,0
20250219,180000,105341790,4325,4325,4325,4325,0
20250219,175900,105341790,4325,4325,4325,4325,0
20250219,175800,105341790,4325,4325,4325,4325,0
20250219,175700,105341790,4325,4325,4325,4325,0
20250219,175600,105341790,4325,4325,4325,4325,0
20250219,175500,105341790,4325,4325,4325,4325,0
20250219,175400,105341790,4325,4325,4325,4325,0
20250219,175300,105341790,4325,4325,4325,4325,0
20250219,175200,105341790,4325,4325,4325,4325,0
20250219,175100,105341790,4325,4325,4325,4325,0
20250219,175000,105341790,4325,4325,4325,4325,0
20250219,174900,105341790,4325,4325,4325,4325,0
20250219,174800,105341790,4325,4325,4325,4325,0
20250219,174700,105341790,4325,4325,4325,4325,0
20250219,174600,105341790,4325,4325,4325,4325,0
20250219,174500,105341790,4325,4325,4325,4325,0
20250219,174400,105341790,4325,4325,4325,4325,1415
20250219,174300,105341790,4325,4325,4325,4325,0
20250219,174200,105341790,4325,4325,4325,4325,0
20250219,174100,105341790,4325,4325,4325,4325,0
20250219,174000,105341790,4325,4325,4325,4325,0
20250219,173900,105341790,4325,4325,4325,4325,0
20250219,173800,105341790,4325,4325,4325,4325,0
20250219,173700,105341790,4325,4325,4325,4325,0
20250219,173600,105341790,4325,4325,4325,4325,0
20250219,173500,105341790,4325,4325,4325,4325,0
20250219,173400,105341790,4325,4325,4325,4325,0
20250219,173300,105341790,4325,4325,4325,4325,0
20250219,173200,105341790,4325,4325,4325,4325,0
20250219,173100,105341790,4325,4325,4325,4325,0
20250219,173000,105341790,4325,4325,4325,4325,0
20250219,172900,105341790,4325,4325,4325,4325,0
20250219,172800,105341790,4325,4325,4325,4325,0
20250219,172700,105341790,4325,4325,4325,4325,0
20250219,172600,105341790,4325,4325,4325,4325,0
20250219,172500,105341790,4325,4325,4325,4325,0
20250219,172400,105341790,4325,4325,4325,4325,0
20250219,172300,105341790,4325,4325,4325,4325,0
20250219,172200,105341790,4325,4325,4325,4325,0
20250219,172100,105341790,4325,4325,4325,4325,0
20250219,172000,105341790,4325,4325,4325,4325,0
20250219,171900,105341790,4325,4325,4325,4325,0
20250219,171800,105341790,4325,4325,4325,4325,0
20250219,171700,105341790,4325,4325,4325,4325,0
20250219,171600,105341790,4325,4325,4325,4325,0
20250219,171500,105341790,4325,4325,4325,4325,0
20250219,171400,105341790,4325,4325,4325,4325,1415
20250219,171300,105341790,4325,4325,4325,4325,0
20250219,171200,105341790,4325,4325,4325,4325,0
20250219,171100,105341790,4325,4325,4325,4325,0
20250219,171000,105341790,4325,4325,4325,4325,0
20250219,170900,105341790,4325,4325,4325,4325,0
20250219,170800,105341790,4325,4325,4325,4325,0
20250219,170700,105341790,4325,4325,4325,4325,0
20250219,170600,105341790,4325,4325,4325,4325,0
20250219,170500,105341790,4325,4325,4325,4325,0
20250219,170400,105341790,4325,4325,4325,4325,0
20250219,170300,105341790,4325,4325,4325,4325,0
20250219,170200,105341790,4325,4325,4325,4325,0
20250219,170100,105341790,4325,4325,4325,4325,0
20250219,170000,105341790,4325,4325,4325,4325,0
20250219,165900,105341790,4325,4325,4325,4325,0
20250219,165800,105341790,4325,4325,4325,4325,0
20250219,165700,105341790,4325,4325,4325,4325,0
20250219,165600,105341790,4325,4325,4325,4325,0
20250219,165500,105341790,4325,4325,4325,4325,0
20250219,165400,105341790,4325,4325,4325,4325,0
20250219,165300,105341790,4325,4325,4325,4325,0
20250219,165200,105341790,4325,4325,4325,4325,0
20250219,165100,105341790,4325,4325,4325,4325,0
20250219,165000,105341790,4325,4325,4325,4325,0
20250219,164900,105341790,4325,4325,4325,4325,0
20250219,164800,105341790,4325,4325,4325,4325,0
20250219,164700,105341790,4325,4325,4325,4325,0
20250219,164600,105341790,4325,4325,4325,4325,0
20250219,164500,105341790,4325,4325,4325,4325,0
20250219,164400,105341790,4325,4325,4325,4325,1415
20250219,164300,105341790,4325,4325,4325,4325,0
20250219,164200,105341790,4325,4325,4325,4325,0
20250219,164100,105341790,4325,4325,4325,4325,0
20250219,164000,105341790,4325,4325,4325,4325,0
20250219,163900,105341790,4325,4325,4325,4325,0
20250219,163800,105341790,4325,4325,4325,4325,0
20250219,163700,105341790,4325,4325,4325,4325,0
20250219,163600,105341790,4325,4325,4325,4325,0
20250219,163500,105341790,4325,4325,4325,4325,0
20250219,163400,105341790,4325,4325,4325,4325,0
20250219,163300,105341790,4325,4325,4325,4325,0
20250219,163200,105341790,4325,4325,4325,4325,0
20250219,163100,105341790,4325,4325,4325,4325,0
20250219,163000,105341790,4325,4325,4325,4325,0
20250219,162900,105341790,4325,4325,4325,4325,0
20250219,162800,105341790,4325,4325,4325,4325,0
20250219,162700,105341790,4325,4325,4325,4325,0
20250219,162600,105341790,4325,4325,4325,4325,0
20250219,162500,105341790,4325,4325,4325,4325,0
20250219,162400,105341790,4325,4325,4325,4325,0
20250219,162300,105341790,4325,4325,4325,4325,0
20250219,162200,105341790,4325,4325,4325,4325,0
20250219,162100,105341790,4325,4325,4325,4325,0
20250219,162000,105341790,4325,4325,4325,4325,0
20250219,161900,105341790,4325,4325,4325,4325,0
20250219,161800,105341790,4325,4325,4325,4325,0
20250219,161700,105341790,4325,4325,4325,4325,0
20250219,161600,105341790,4325,4325,4325,4325,0
20250219,161500,105341790,4325,4325,4325,4325,0
20250219,161400,105341790,4325,4325,4325,4325,1415
20250219,161300,105341790,4325,4325,4325,4325,0
20250219,161200,105341790,4325,4325,4325,4325,0
20250219,161100,105341790,4325,4325,4325,4325,0
20250219,161000,105341790,4325,4325,4325,4325,0
20250219,160900,105341790,4325,4325,4325,4325,0
20250219,160800,105341790,4325,4325,4325,4325,0
20250219,160700,105341790,4325,4325,4325,4325,0
20250219,160600,105341790,4325,4325,4325,4325,0
20250219,160500,105341790,4325,4325,4325,4325,0
20250219,160400,105341790,4325,4325,4325,4325,0
20250219,160300,105341790,4325,4325,4325,4325,0
20250219,160200,105341790,4325,4325,4325,4325,0
20250219,160100,105341790,4325,4325,4325,4325,0
20250219,160000,105341790,4325,4325,4325,4325,0
20250219,155900,105341790,4325,4325,4325,4325,0
20250219,155800,105341790,4325,4325,4325,4325,0
20250219,155700,105341790,4325,4325,4325,4325,0
20250219,155600,105341790,4325,4325,4325,4325,0
20250219,155500,105341790,4325,4325,4325,4325,0
20250219,155400,105341790,4325,4325,4325,4325,0
20250219,155300,105341790,4325,4325,4325,4325,0
20250219,155200,105341790,4325,4325,4325,4325,0
20250219,155100,105341790,4325,4325,4325,4325,0
20250219,155000,105341790,4325,4325,4325,4325,0
20250219,154900,105341790,4325,4325,4325,4325,0
20250219,154800,105341790,4325,4325,4325,4325,0
20250219,154700,105341790,4325,4325,4325,4325,0
20250219,154600,105341790,4325,4325,4325,4325,0
20250219,154500,105341790,4325,4325,4325,4325,0
20250219,154400,105341790,4325,4325,4325,4325,1415
20250219,154300,105341790,4325,4325,4325,4325,0
20250219,154200,105341790,4325,4325,4325,4325,0
20250219,154100,105341790,4325,4325,4325,4325,0
20250219,154000,105341790,4325,4325,4325,4325,0
20250219,153900,105341790,4325,4325,4325,4325,0
20250219,153800,105341790,4325,4325,4325,4325,0
20250219,153700,105341790,4325,4325,4325,4325,0
20250219,153600,105341790,4325,4325,4325,4325,0
20250219,153500,105341790,4325,4325,4325,4325,0
20250219,153400,105341790,4325,4325,4325,4325,0
20250219,153300,105341790,4325,4325,4325,4325,0
20250219,153200,105341790,4325,4325,4325,4325,0
20250219,153100,105341790,4325,4325,4325,4325,0
20250219,153000,105341790,4325,4325,4325,4325,1415
20250219,152900,99221915,4320,4320,4320,4320,0
20250219,152800,99221915,4320,4320,4320,4320,0
20250219,152700,99221915,4320,4320,4320,4320,0
20250219,152600,99221915,4320,4320,4320,4320,0
20250219,152500,99221915,4320,4320,4320,4320,0
20250219,152400,99221915,4320,4320,4320,4320,0
20250219,152300,99221915,4320,4320,4320,4320,0
20250219,152200,99221915,4320,4320,4320,4320,0
20250219,152100,99221915,4320,4320,4320,4320,0
20250219,152000,99221915,4320,4320,4320,4320,0
20250219,151900,99221915,4320,4310,4320,4310,1003
20250219,151800,94889545,4290,4290,4290,4290,0
20250219,151700,94889545,4290,4290,4290,4290,0
20250219,151600,94889545,4290,4300,4300,4290,1571
20250219,151500,88148255,4320,4320,4320,4320,0
20250219,151400,88148255,4320,4320,4320,4320,0
20250219,151300,88148255,4320,4320,4320,4320,0
20250219,151200,88148255,4320,4320,4320,4320,0
20250219,151100,88148255,4320,4320,4320,4320,0
20250219,151000,88148255,4320,4320,4320,4320,0
20250219,150900,88148255,4320,4320,4320,4320,0
20250219,150800,88148255,4320,4320,4320,4320,0
20250219,150700,88148255,4320,4320,4320,4320,0
20250219,150600,88148255,4320,4320,4320,4320,0
20250219,150500,88148255,4320,4320,4320,4320,0
20250219,150400,88148255,4320,4320,4320,4320,0
20250219,150300,88148255,4320,4320,4320,4320,0
20250219,150200,88148255,4320,4320,4320,4320,0
20250219,150100,88148255,4320,4320,4320,4320,0
20250219,150000,88148255,4320,4320,4320,4320,1
20250219,145900,88143935,4300,4300,4300,4300,0
20250219,145800,88143935,4300,4300,4300,4300,800
20250219,145700,84703935,4300,4300,4300,4300,0
20250219,145600,84703935,4300,4300,4300,4300,0
20250219,145500,84703935,4300,4300,4300,4300,0
20250219,145400,84703935,4300,4300,4300,4300,120
20250219,145300,84187935,4300,4300,4300,4300,0
20250219,145200,84187935,4300,4300,4300,4300,0
20250219,145100,84187935,4300,4300,4300,4300,0
20250219,145000,84187935,4300,4300,4300,4300,0
20250219,144900,84187935,4300,4300,4300,4300,0
20250219,144800,84187935,4300,4300,4300,4300,0
20250219,144700,84187935,4300,4300,4300,4300,0
20250219,144600,84187935,4300,4300,4300,4300,0
20250219,144500,84187935,4300,4300,4300,4300,0
20250219,144400,84187935,4300,4300,4300,4300,0
20250219,144300,84187935,4300,4300,4300,4300,0
20250219,144200,84187935,4300,4300,4300,4300,0
20250219,144100,84187935,4300,4300,4300,4300,0
20250219,144000,84187935,4300,4300,4300,4300,60
20250219,143900,83929935,4300,4300,4300,4300,0
20250219,143800,83929935,4300,4310,4310,4300,1234
20250219,143700,78617715,4320,4320,4320,4320,0
20250219,143600,78617715,4320,4320,4320,4320,0
20250219,143500,78617715,4320,4320,4320,4320,0
20250219,143400,78617715,4320,4320,4320,4320,0
20250219,143300,78617715,4320,4320,4320,4320,0
20250219,143200,78617715,4320,4320,4320,4320,0
20250219,143100,78617715,4320,4320,4320,4320,0
20250219,143000,78617715,4320,4320,4320,4320,1
20250219,142900,78613395,4310,4310,4310,4310,0
20250219,142800,78613395,4310,4310,4310,4310,0
20250219,142700,78613395,4310,4310,4310,4310,0
20250219,142600,78613395,4310,4310,4310,4310,0
20250219,142500,78613395,4310,4310,4310,4310,0
20250219,142400,78613395,4310,4310,4310,4310,0
20250219,142300,78613395,4310,4310,4310,4310,69
20250219,142200,78316005,4305,4305,4305,4305,0
20250219,142100,78316005,4305,4305,4305,4305,0
20250219,142000,78316005,4305,4305,4305,4305,0
20250219,141900,78316005,4305,4305,4305,4305,0
20250219,141800,78316005,4305,4305,4305,4305,0
20250219,141700,78316005,4305,4315,4320,4305,1015
20250219,141600,73931995,4320,4320,4320,4320,0
20250219,141500,73931995,4320,4320,4320,4320,0
20250219,141400,73931995,4320,4320,4320,4320,0
20250219,141300,73931995,4320,4320,4320,4320,0
20250219,141200,73931995,4320,4320,4320,4320,0
20250219,141100,73931995,4320,4320,4320,4320,0
20250219,141000,73931995,4320,4320,4320,4320,0
20250219,140900,73931995,4320,4320,4320,4320,0
20250219,140800,73931995,4320,4320,4320,4320,20
20250219,140700,73845595,4305,4305,4305,4305,0
20250219,140600,73845595,4305,4305,4305,4305,15
20250219,140500,73781020,4320,4320,4320,4320,0
20250219,140400,73781020,4320,4320,4320,4320,0
20250219,140300,73781020,4320,4320,4320,4320,1
20250219,140200,73776700,4305,4305,4305,4305,0
20250219,140100,73776700,4305,4305,4305,4305,0
20250219,140000,73776700,4305,4305,4305,4305,0
20250219,135900,73776700,4305,4305,4305,4305,0
20250219,135800,73776700,4305,4305,4305,4305,0
20250219,135700,73776700,4305,4305,4305,4305,0
20250219,135600,73776700,4305,4305,4305,4305,0
20250219,135500,73776700,4305,4305,4305,4305,0
20250219,135400,73776700,4305,4305,4305,4305,0
20250219,135300,73776700,4305,4305,4305,4305,0
20250219,135200,73776700,4305,4305,4305,4305,17
20250219,135100,73703515,4320,4320,4320,4320,0
20250219,135000,73703515,4320,4320,4320,4320,0
20250219,134900,73703515,4320,4320,4320,4320,22
20250219,134800,73608475,4320,4320,4320,4320,0
20250219,134700,73608475,4320,4320,4320,4320,0
20250219,134600,73608475,4320,4320,4320,4320,0
20250219,134500,73608475,4320,4320,4320,4320,0
20250219,134400,73608475,4320,4320,4320,4320,0
20250219,134300,73608475,4320,4320,4320,4320,0
20250219,134200,73608475,4320,4320,4320,4320,0
20250219,134100,73608475,4320,4320,4320,4320,0
20250219,134000,73608475,4320,4320,4320,4320,0
20250219,133900,73608475,4320,4320,4320,4320,0
20250219,133800,73608475,4320,4320,4320,4320,0
20250219,133700,73608475,4320,4320,4320,4320,0
20250219,133600,73608475,4320,4320,4320,4320,0
20250219,133500,73608475,4320,4320,4320,4320,0
20250219,133400,73608475,4320,4320,4320,4320,0
20250219,133300,73608475,4320,4320,4320,4320,0
20250219,133200,73608475,4320,4320,4320,4320,0
20250219,133100,73608475,4320,4320,4320,4320,0
20250219,133000,73608475,4320,4320,4320,4320,0
20250219,132900,73608475,4320,4320,4320,4320,0
20250219,132800,73608475,4320,4320,4320,4320,0
20250219,132700,73608475,4320,4320,4320,4320,0
20250219,132600,73608475,4320,4320,4320,4320,0
20250219,132500,73608475,4320,4320,4320,4320,0
20250219,132400,73608475,4320,4320,4320,4320,0
20250219,132300,73608475,4320,4320,4320,4320,0
20250219,132200,73608475,4320,4320,4320,4320,1
20250219,132100,73604155,4300,4300,4300,4300,0
20250219,132000,73604155,4300,4300,4300,4300,0
20250219,131900,73604155,4300,4300,4300,4300,0
20250219,131800,73604155,4300,4300,4300,4300,59
20250219,131700,73350455,4310,4310,4310,4310,0
20250219,131600,73350455,4310,4310,4310,4310,1
20250219,131500,73346145,4320,4320,4320,4320,0
20250219,131400,73346145,4320,4320,4320,4320,0
20250219,131300,73346145,4320,4320,4320,4320,1
20250219,131200,73341825,4300,4300,4300,4300,0
20250219,131100,73341825,4300,4300,4300,4300,0
20250219,131000,73341825,4300,4300,4300,4300,0
20250219,130900,73341825,4300,4300,4300,4300,0
20250219,130800,73341825,4300,4305,4305,4300,1000
20250219,130700,69040325,4300,4300,4300,4300,0
20250219,130600,69040325,4300,4300,4300,4300,215
20250219,130500,68115825,4325,4325,4325,4325,0
20250219,130400,68115825,4325,4325,4325,4325,0
20250219,130300,68115825,4325,4325,4325,4325,0
20250219,130200,68115825,4325,4325,4325,4325,0
20250219,130100,68115825,4325,4325,4325,4325,0
20250219,130000,68115825,4325,4325,4325,4325,0
20250219,125900,68115825,4325,4325,4325,4325,0
20250219,125800,68115825,4325,4325,4325,4325,0
20250219,125700,68115825,4325,4325,4325,4325,0
20250219,125600,68115825,4325,4325,4325,4325,0
20250219,125500,68115825,4325,4305,4325,4305,73
20250219,125400,67801540,4305,4305,4305,4305,0
20250219,125300,67801540,4305,4305,4305,4305,0
20250219,125200,67801540,4305,4305,4305,4305,0
20250219,125100,67801540,4305,4305,4305,4305,0
20250219,125000,67801540,4305,4305,4305,4305,0
20250219,124900,67801540,4305,4305,4305,4305,0
20250219,124800,67801540,4305,4305,4305,4305,0
20250219,124700,67801540,4305,4305,4305,4305,355
20250219,124600,66273265,4305,4315,4315,4305,2645
20250219,124500,54885695,4325,4320,4325,4320,69
20250219,124400,54587275,4325,4325,4325,4325,0
20250219,124300,54587275,4325,4325,4325,4325,0
20250219,124200,54587275,4325,4325,4325,4325,0
20250219,124100,54587275,4325,4325,4325,4325,0
20250219,124000,54587275,4325,4325,4325,4325,0
20250219,123900,54587275,4325,4325,4325,4325,505
20250219,123800,52403150,4315,4315,4315,4315,0
20250219,123700,52403150,4315,4315,4315,4315,0
20250219,123600,52403150,4315,4315,4315,4315,0
20250219,123500,52403150,4315,4315,4315,4315,0
20250219,123400,52403150,4315,4315,4315,4315,0
20250219,123300,52403150,4315,4315,4315,4315,0
20250219,123200,52403150,4315,4315,4315,4315,0
20250219,123100,52403150,4315,4315,4315,4315,1
20250219,123000,52398835,4325,4325,4325,4325,0
20250219,122900,52398835,4325,4325,4325,4325,0
20250219,122800,52398835,4325,4325,4325,4325,0
20250219,122700,52398835,4325,4325,4325,4325,0
20250219,122600,52398835,4325,4325,4325,4325,0
20250219,122500,52398835,4325,4325,4325,4325,0
20250219,122400,52398835,4325,4325,4325,4325,0
20250219,122300,52398835,4325,4325,4325,4325,0
20250219,122200,52398835,4325,4325,4325,4325,0
20250219,122100,52398835,4325,4325,4325,4325,0
20250219,122000,52398835,4325,4325,4325,4325,0
20250219,121900,52398835,4325,4325,4325,4325,0
20250219,121800,52398835,4325,4325,4325,4325,0
20250219,121700,52398835,4325,4325,4325,4325,0
20250219,121600,52398835,4325,4315,4325,4315,100
20250219,121500,51966850,4310,4310,4310,4310,84
20250219,121400,51604810,4305,4305,4305,4305,0
20250219,121300,51604810,4305,4305,4305,4305,121
20250219,121200,51083905,4310,4310,4310,4310,0
20250219,121100,51083905,4310,4310,4310,4310,0
20250219,121000,51083905,4310,4310,4310,4310,0
20250219,120900,51083905,4310,4310,4310,4310,0
20250219,120800,51083905,4310,4310,4310,4310,0
20250219,120700,51083905,4310,4310,4310,4310,1916
20250219,120600,42825945,4315,4315,4315,4315,0
20250219,120500,42825945,4315,4315,4315,4315,0
20250219,120400,42825945,4315,4315,4315,4315,0
20250219,120300,42825945,4315,4310,4315,4310,2
20250219,120200,42817320,4315,4315,4315,4315,0
20250219,120100,42817320,4315,4315,4315,4315,0
20250219,120000,42817320,4315,4300,4315,4300,36
20250219,115900,42662505,4305,4305,4305,4305,0
20250219,115800,42662505,4305,4305,4305,4305,0
20250219,115700,42662505,4305,4305,4305,4305,80
20250219,115600,42318105,4310,4310,4310,4310,0
20250219,115500,42318105,4310,4310,4310,4310,5
20250219,115400,42296555,4320,4320,4320,4320,0
20250219,115300,42296555,4320,4320,4320,4320,0
20250219,115200,42296555,4320,4320,4320,4320,0
20250219,115100,42296555,4320,4320,4320,4320,0
20250219,115000,42296555,4320,4320,4320,4320,0
20250219,114900,42296555,4320,4320,4320,4320,0
20250219,114800,42296555,4320,4320,4320,4320,0
20250219,114700,42296555,4320,4320,4320,4320,0
20250219,114600,42296555,4320,4320,4320,4320,0
20250219,114500,42296555,4320,4320,4320,4320,0
20250219,114400,42296555,4320,4320,4320,4320,0
20250219,114300,42296555,4320,4320,4320,4320,0
20250219,114200,42296555,4320,4320,4320,4320,0
20250219,114100,42296555,4320,4320,4320,4320,0
20250219,114000,42296555,4320,4320,4320,4320,0
20250219,113900,42296555,4320,4320,4320,4320,0
20250219,113800,42296555,4320,4320,4320,4320,0
20250219,113700,42296555,4320,4320,4320,4320,0
20250219,113600,42296555,4320,4320,4320,4320,0
20250219,113500,42296555,4320,4320,4320,4320,0
20250219,113400,42296555,4320,4320,4320,4320,0
20250219,113300,42296555,4320,4320,4320,4320,0
20250219,113200,42296555,4320,4320,4320,4320,0
20250219,113100,42296555,4320,4320,4320,4320,0
20250219,113000,42296555,4320,4320,4320,4320,0
20250219,112900,42296555,4320,4320,4320,4320,0
20250219,112800,42296555,4320,4320,4320,4320,0
20250219,112700,42296555,4320,4320,4320,4320,0
20250219,112600,42296555,4320,4320,4320,4320,0
20250219,112500,42296555,4320,4320,4320,4320,0
20250219,112400,42296555,4320,4320,4320,4320,0
20250219,112300,42296555,4320,4320,4320,4320,2
20250219,112200,42287915,4305,4305,4305,4305,0
20250219,112100,42287915,4305,4305,4305,4305,0
20250219,112000,42287915,4305,4305,4305,4305,0
20250219,111900,42287915,4305,4305,4305,4305,0
20250219,111800,42287915,4305,4305,4305,4305,0
20250219,111700,42287915,4305,4305,4305,4305,0
20250219,111600,42287915,4305,4305,4305,4305,0
20250219,111500,42287915,4305,4305,4305,4305,0
20250219,111400,42287915,4305,4305,4305,4305,0
20250219,111300,42287915,4305,4305,4305,4305,30
20250219,111200,42158765,4320,4320,4320,4320,0
20250219,111100,42158765,4320,4320,4320,4320,0
20250219,111000,42158765,4320,4320,4320,4320,0
20250219,110900,42158765,4320,4320,4320,4320,0
20250219,110800,42158765,4320,4320,4320,4320,500
20250219,110700,39998765,4320,4320,4320,4320,850
20250219,110600,36326765,4320,4320,4320,4320,0
20250219,110500,36326765,4320,4320,4320,4320,4
20250219,110400,36309485,4320,4320,4320,4320,1
20250219,110300,36305165,4295,4295,4295,4295,2
20250219,110200,36296575,4320,4320,4320,4320,0
20250219,110100,36296575,4320,4320,4320,4320,0
20250219,110000,36296575,4320,4320,4320,4320,0
20250219,105900,36296575,4320,4320,4320,4320,1
20250219,105800,36292255,4290,4290,4290,4290,0
20250219,105700,36292255,4290,4290,4290,4290,0
20250219,105600,36292255,4290,4290,4290,4290,0
20250219,105500,36292255,4290,4290,4290,4290,0
20250219,105400,36292255,4290,4290,4290,4290,150
20250219,105300,35648755,4320,4320,4320,4320,0
20250219,105200,35648755,4320,4320,4320,4320,0
20250219,105100,35648755,4320,4320,4320,4320,0
20250219,105000,35648755,4320,4320,4320,4320,0
20250219,104900,35648755,4320,4320,4320,4320,0
20250219,104800,35648755,4320,4320,4320,4320,0
20250219,104700,35648755,4320,4320,4320,4320,0
20250219,104600,35648755,4320,4320,4320,4320,0
20250219,104500,35648755,4320,4320,4320,4320,0
20250219,104400,35648755,4320,4320,4320,4320,0
20250219,104300,35648755,4320,4320,4320,4320,0
20250219,104200,35648755,4320,4320,4320,4320,0
20250219,104100,35648755,4320,4320,4320,4320,0
20250219,104000,35648755,4320,4320,4320,4320,0
20250219,103900,35648755,4320,4320,4320,4320,0
20250219,103800,35648755,4320,4320,4320,4320,0
20250219,103700,35648755,4320,4320,4320,4320,1
20250219,103600,35644435,4315,4315,4315,4315,0
20250219,103500,35644435,4315,4315,4315,4315,0
20250219,103400,35644435,4315,4315,4315,4315,0
20250219,103300,35644435,4315,4315,4315,4315,0
20250219,103200,35644435,4315,4315,4315,4315,0
20250219,103100,35644435,4315,4315,4315,4315,0
20250219,103000,35644435,4315,4315,4315,4315,0
20250219,102900,35644435,4315,4315,4315,4315,0
20250219,102800,35644435,4315,4295,4315,4295,50
20250219,102700,35429250,4295,4295,4295,4295,0
20250219,102600,35429250,4295,4295,4295,4295,17
20250219,102500,35356235,4300,4300,4300,4300,0
20250219,102400,35356235,4300,4300,4300,4300,0
20250219,102300,35356235,4300,4300,4300,4300,0
20250219,102200,35356235,4300,4300,4300,4300,1
20250219,102100,35351935,4275,4275,4275,4275,150
20250219,102000,34710685,4270,4305,4305,4270,1000
20250219,101900,30435235,4330,4330,4330,4330,0
20250219,101800,30435235,4330,4330,4330,4330,0
20250219,101700,30435235,4330,4330,4330,4330,3
20250219,101600,30422245,4330,4305,4330,4305,79
20250219,101500,30082125,4305,4305,4305,4305,32
20250219,101400,29944365,4335,4315,4335,4315,2451
20250219,101300,19338290,4315,4315,4315,4315,0
20250219,101200,19338290,4315,4315,4315,4315,0
20250219,101100,19338290,4315,4315,4315,4315,0
20250219,101000,19338290,4315,4315,4315,4315,0
20250219,100900,19338290,4315,4315,4315,4315,0
20250219,100800,19338290,4315,4315,4315,4315,0
20250219,100700,19338290,4315,4315,4315,4315,5
20250219,100600,19316715,4315,4315,4315,4315,0
20250219,100500,19316715,4315,4315,4315,4315,2
20250219,100400,19308085,4285,4285,4285,4285,0
20250219,100300,19308085,4285,4285,4285,4285,5
20250219,100200,19286660,4320,4320,4320,4320,0
20250219,100100,19286660,4320,4320,4320,4320,0
20250219,100000,19286660,4320,4320,4320,4320,0
20250219,095900,19286660,4320,4320,4320,4320,0
20250219,095800,19286660,4320,4320,4320,4320,0
20250219,095700,19286660,4320,4320,4320,4320,0
20250219,095600,19286660,4320,4320,4320,4320,0
20250219,095500,19286660,4320,4320,4320,4320,0
20250219,095400,19286660,4320,4320,4320,4320,0
20250219,095300,19286660,4320,4320,4320,4320,1
20250219,095200,19282340,4290,4290,4290,4290,10
20250219,095100,19239440,4320,4320,4320,4320,0
20250219,095000,19239440,4320,4320,4320,4320,0
20250219,094900,19239440,4320,4320,4320,4320,27
20250219,094800,19122800,4320,4305,4320,4300,2001
20250219,094700,10517575,4325,4325,4325,4325,0
20250219,094600,10517575,4325,4325,4325,4325,0
20250219,094500,10517575,4325,4325,4325,4325,0
20250219,094400,10517575,4325,4325,4325,4325,0
20250219,094300,10517575,4325,4325,4325,4325,0
20250219,094200,10517575,4325,4325,4325,4325,0
20250219,094100,10517575,4325,4325,4325,4325,0
20250219,094000,10517575,4325,4325,4325,4325,0
20250219,093900,10517575,4325,4325,4325,4325,0
20250219,093800,10517575,4325,4325,4325,4325,0
20250219,093700,10517575,4325,4325,4325,4325,11
20250219,093600,10470000,4325,4325,4325,4325,0
20250219,093500,10470000,4325,4325,4325,4325,3
20250219,093400,10457025,4325,4325,4325,4325,2
20250219,093300,10448375,4325,4325,4325,4325,0
20250219,093200,10448375,4325,4325,4325,4325,3
20250219,093100,10435400,4325,4325,4325,4325,0
20250219,093000,10435400,4325,4325,4325,4325,0
20250219,092900,10435400,4325,4325,4325,4325,231
20250219,092800,9436325,4325,4325,4325,4325,0
20250219,092700,9436325,4325,4325,4325,4325,0
20250219,092600,9436325,4325,4325,4325,4325,0
20250219,092500,9436325,4325,4325,4325,4325,0
20250219,092400,9436325,4325,4325,4325,4325,200
20250219,092300,8571325,4325,4325,4325,4325,0
20250219,092200,8571325,4325,4325,4325,4325,0
20250219,092100,8571325,4325,4325,4325,4325,0
20250219,092000,8571325,4325,4315,4325,4315,3
20250219,091900,8558370,4315,4315,4315,4315,3
20250219,091800,8545425,4300,4300,4300,4300,0
20250219,091700,8545425,4300,4300,4300,4300,17
20250219,091600,8472325,4315,4310,4315,4310,9
20250219,091500,8433525,4300,4300,4300,4300,900
20250219,091400,4563525,4300,4300,4300,4300,283
20250219,091300,3346625,4300,4300,4300,4300,308
20250219,091200,2022225,4285,4285,4285,4285,0
20250219,091100,2022225,4285,4285,4285,4285,0
20250219,091000,2022225,4285,4300,4305,4285,89
20250219,090900,1640390,4300,4300,4300,4300,20
20250219,090800,1554390,4300,4295,4300,4295,190
20250219,090700,738290,4300,4300,4300,4300,0
20250219,090600,738290,4300,4300,4300,4300,0
20250219,090500,738290,4300,4300,4300,4300,0
20250219,090400,738290,4300,4300,4300,4300,0
20250219,090300,738290,4300,4300,4300,4300,1
20250219,090200,733990,4275,4300,4300,4275,18
20250219,090100,656615,4280,4280,4280,4280,0
20250219,090000,656615,4280,4295,4295,4280,153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 105341790 4325 4325 4325 4325 1415
3 20250219 184300 105341790 4325 4325 4325 4325 0
4 20250219 184200 105341790 4325 4325 4325 4325 0
5 20250219 184100 105341790 4325 4325 4325 4325 0
6 20250219 184000 105341790 4325 4325 4325 4325 0
7 20250219 183900 105341790 4325 4325 4325 4325 0
8 20250219 183800 105341790 4325 4325 4325 4325 0
9 20250219 183700 105341790 4325 4325 4325 4325 0
10 20250219 183600 105341790 4325 4325 4325 4325 0
11 20250219 183500 105341790 4325 4325 4325 4325 0
12 20250219 183400 105341790 4325 4325 4325 4325 0
13 20250219 183300 105341790 4325 4325 4325 4325 0
14 20250219 183200 105341790 4325 4325 4325 4325 0
15 20250219 183100 105341790 4325 4325 4325 4325 0
16 20250219 183000 105341790 4325 4325 4325 4325 0
17 20250219 182900 105341790 4325 4325 4325 4325 0
18 20250219 182800 105341790 4325 4325 4325 4325 0
19 20250219 182700 105341790 4325 4325 4325 4325 0
20 20250219 182600 105341790 4325 4325 4325 4325 0
21 20250219 182500 105341790 4325 4325 4325 4325 0
22 20250219 182400 105341790 4325 4325 4325 4325 0
23 20250219 182300 105341790 4325 4325 4325 4325 0
24 20250219 182200 105341790 4325 4325 4325 4325 0
25 20250219 182100 105341790 4325 4325 4325 4325 0
26 20250219 182000 105341790 4325 4325 4325 4325 0
27 20250219 181900 105341790 4325 4325 4325 4325 0
28 20250219 181800 105341790 4325 4325 4325 4325 0
29 20250219 181700 105341790 4325 4325 4325 4325 0
30 20250219 181600 105341790 4325 4325 4325 4325 0
31 20250219 181500 105341790 4325 4325 4325 4325 0
32 20250219 181400 105341790 4325 4325 4325 4325 1415
33 20250219 181300 105341790 4325 4325 4325 4325 0
34 20250219 181200 105341790 4325 4325 4325 4325 0
35 20250219 181100 105341790 4325 4325 4325 4325 0
36 20250219 181000 105341790 4325 4325 4325 4325 0
37 20250219 180900 105341790 4325 4325 4325 4325 0
38 20250219 180800 105341790 4325 4325 4325 4325 0
39 20250219 180700 105341790 4325 4325 4325 4325 0
40 20250219 180600 105341790 4325 4325 4325 4325 0
41 20250219 180500 105341790 4325 4325 4325 4325 0
42 20250219 180400 105341790 4325 4325 4325 4325 0
43 20250219 180300 105341790 4325 4325 4325 4325 0
44 20250219 180200 105341790 4325 4325 4325 4325 0
45 20250219 180100 105341790 4325 4325 4325 4325 0
46 20250219 180000 105341790 4325 4325 4325 4325 0
47 20250219 175900 105341790 4325 4325 4325 4325 0
48 20250219 175800 105341790 4325 4325 4325 4325 0
49 20250219 175700 105341790 4325 4325 4325 4325 0
50 20250219 175600 105341790 4325 4325 4325 4325 0
51 20250219 175500 105341790 4325 4325 4325 4325 0
52 20250219 175400 105341790 4325 4325 4325 4325 0
53 20250219 175300 105341790 4325 4325 4325 4325 0
54 20250219 175200 105341790 4325 4325 4325 4325 0
55 20250219 175100 105341790 4325 4325 4325 4325 0
56 20250219 175000 105341790 4325 4325 4325 4325 0
57 20250219 174900 105341790 4325 4325 4325 4325 0
58 20250219 174800 105341790 4325 4325 4325 4325 0
59 20250219 174700 105341790 4325 4325 4325 4325 0
60 20250219 174600 105341790 4325 4325 4325 4325 0
61 20250219 174500 105341790 4325 4325 4325 4325 0
62 20250219 174400 105341790 4325 4325 4325 4325 1415
63 20250219 174300 105341790 4325 4325 4325 4325 0
64 20250219 174200 105341790 4325 4325 4325 4325 0
65 20250219 174100 105341790 4325 4325 4325 4325 0
66 20250219 174000 105341790 4325 4325 4325 4325 0
67 20250219 173900 105341790 4325 4325 4325 4325 0
68 20250219 173800 105341790 4325 4325 4325 4325 0
69 20250219 173700 105341790 4325 4325 4325 4325 0
70 20250219 173600 105341790 4325 4325 4325 4325 0
71 20250219 173500 105341790 4325 4325 4325 4325 0
72 20250219 173400 105341790 4325 4325 4325 4325 0
73 20250219 173300 105341790 4325 4325 4325 4325 0
74 20250219 173200 105341790 4325 4325 4325 4325 0
75 20250219 173100 105341790 4325 4325 4325 4325 0
76 20250219 173000 105341790 4325 4325 4325 4325 0
77 20250219 172900 105341790 4325 4325 4325 4325 0
78 20250219 172800 105341790 4325 4325 4325 4325 0
79 20250219 172700 105341790 4325 4325 4325 4325 0
80 20250219 172600 105341790 4325 4325 4325 4325 0
81 20250219 172500 105341790 4325 4325 4325 4325 0
82 20250219 172400 105341790 4325 4325 4325 4325 0
83 20250219 172300 105341790 4325 4325 4325 4325 0
84 20250219 172200 105341790 4325 4325 4325 4325 0
85 20250219 172100 105341790 4325 4325 4325 4325 0
86 20250219 172000 105341790 4325 4325 4325 4325 0
87 20250219 171900 105341790 4325 4325 4325 4325 0
88 20250219 171800 105341790 4325 4325 4325 4325 0
89 20250219 171700 105341790 4325 4325 4325 4325 0
90 20250219 171600 105341790 4325 4325 4325 4325 0
91 20250219 171500 105341790 4325 4325 4325 4325 0
92 20250219 171400 105341790 4325 4325 4325 4325 1415
93 20250219 171300 105341790 4325 4325 4325 4325 0
94 20250219 171200 105341790 4325 4325 4325 4325 0
95 20250219 171100 105341790 4325 4325 4325 4325 0
96 20250219 171000 105341790 4325 4325 4325 4325 0
97 20250219 170900 105341790 4325 4325 4325 4325 0
98 20250219 170800 105341790 4325 4325 4325 4325 0
99 20250219 170700 105341790 4325 4325 4325 4325 0
100 20250219 170600 105341790 4325 4325 4325 4325 0
101 20250219 170500 105341790 4325 4325 4325 4325 0
102 20250219 170400 105341790 4325 4325 4325 4325 0
103 20250219 170300 105341790 4325 4325 4325 4325 0
104 20250219 170200 105341790 4325 4325 4325 4325 0
105 20250219 170100 105341790 4325 4325 4325 4325 0
106 20250219 170000 105341790 4325 4325 4325 4325 0
107 20250219 165900 105341790 4325 4325 4325 4325 0
108 20250219 165800 105341790 4325 4325 4325 4325 0
109 20250219 165700 105341790 4325 4325 4325 4325 0
110 20250219 165600 105341790 4325 4325 4325 4325 0
111 20250219 165500 105341790 4325 4325 4325 4325 0
112 20250219 165400 105341790 4325 4325 4325 4325 0
113 20250219 165300 105341790 4325 4325 4325 4325 0
114 20250219 165200 105341790 4325 4325 4325 4325 0
115 20250219 165100 105341790 4325 4325 4325 4325 0
116 20250219 165000 105341790 4325 4325 4325 4325 0
117 20250219 164900 105341790 4325 4325 4325 4325 0
118 20250219 164800 105341790 4325 4325 4325 4325 0
119 20250219 164700 105341790 4325 4325 4325 4325 0
120 20250219 164600 105341790 4325 4325 4325 4325 0
121 20250219 164500 105341790 4325 4325 4325 4325 0
122 20250219 164400 105341790 4325 4325 4325 4325 1415
123 20250219 164300 105341790 4325 4325 4325 4325 0
124 20250219 164200 105341790 4325 4325 4325 4325 0
125 20250219 164100 105341790 4325 4325 4325 4325 0
126 20250219 164000 105341790 4325 4325 4325 4325 0
127 20250219 163900 105341790 4325 4325 4325 4325 0
128 20250219 163800 105341790 4325 4325 4325 4325 0
129 20250219 163700 105341790 4325 4325 4325 4325 0
130 20250219 163600 105341790 4325 4325 4325 4325 0
131 20250219 163500 105341790 4325 4325 4325 4325 0
132 20250219 163400 105341790 4325 4325 4325 4325 0
133 20250219 163300 105341790 4325 4325 4325 4325 0
134 20250219 163200 105341790 4325 4325 4325 4325 0
135 20250219 163100 105341790 4325 4325 4325 4325 0
136 20250219 163000 105341790 4325 4325 4325 4325 0
137 20250219 162900 105341790 4325 4325 4325 4325 0
138 20250219 162800 105341790 4325 4325 4325 4325 0
139 20250219 162700 105341790 4325 4325 4325 4325 0
140 20250219 162600 105341790 4325 4325 4325 4325 0
141 20250219 162500 105341790 4325 4325 4325 4325 0
142 20250219 162400 105341790 4325 4325 4325 4325 0
143 20250219 162300 105341790 4325 4325 4325 4325 0
144 20250219 162200 105341790 4325 4325 4325 4325 0
145 20250219 162100 105341790 4325 4325 4325 4325 0
146 20250219 162000 105341790 4325 4325 4325 4325 0
147 20250219 161900 105341790 4325 4325 4325 4325 0
148 20250219 161800 105341790 4325 4325 4325 4325 0
149 20250219 161700 105341790 4325 4325 4325 4325 0
150 20250219 161600 105341790 4325 4325 4325 4325 0
151 20250219 161500 105341790 4325 4325 4325 4325 0
152 20250219 161400 105341790 4325 4325 4325 4325 1415
153 20250219 161300 105341790 4325 4325 4325 4325 0
154 20250219 161200 105341790 4325 4325 4325 4325 0
155 20250219 161100 105341790 4325 4325 4325 4325 0
156 20250219 161000 105341790 4325 4325 4325 4325 0
157 20250219 160900 105341790 4325 4325 4325 4325 0
158 20250219 160800 105341790 4325 4325 4325 4325 0
159 20250219 160700 105341790 4325 4325 4325 4325 0
160 20250219 160600 105341790 4325 4325 4325 4325 0
161 20250219 160500 105341790 4325 4325 4325 4325 0
162 20250219 160400 105341790 4325 4325 4325 4325 0
163 20250219 160300 105341790 4325 4325 4325 4325 0
164 20250219 160200 105341790 4325 4325 4325 4325 0
165 20250219 160100 105341790 4325 4325 4325 4325 0
166 20250219 160000 105341790 4325 4325 4325 4325 0
167 20250219 155900 105341790 4325 4325 4325 4325 0
168 20250219 155800 105341790 4325 4325 4325 4325 0
169 20250219 155700 105341790 4325 4325 4325 4325 0
170 20250219 155600 105341790 4325 4325 4325 4325 0
171 20250219 155500 105341790 4325 4325 4325 4325 0
172 20250219 155400 105341790 4325 4325 4325 4325 0
173 20250219 155300 105341790 4325 4325 4325 4325 0
174 20250219 155200 105341790 4325 4325 4325 4325 0
175 20250219 155100 105341790 4325 4325 4325 4325 0
176 20250219 155000 105341790 4325 4325 4325 4325 0
177 20250219 154900 105341790 4325 4325 4325 4325 0
178 20250219 154800 105341790 4325 4325 4325 4325 0
179 20250219 154700 105341790 4325 4325 4325 4325 0
180 20250219 154600 105341790 4325 4325 4325 4325 0
181 20250219 154500 105341790 4325 4325 4325 4325 0
182 20250219 154400 105341790 4325 4325 4325 4325 1415
183 20250219 154300 105341790 4325 4325 4325 4325 0
184 20250219 154200 105341790 4325 4325 4325 4325 0
185 20250219 154100 105341790 4325 4325 4325 4325 0
186 20250219 154000 105341790 4325 4325 4325 4325 0
187 20250219 153900 105341790 4325 4325 4325 4325 0
188 20250219 153800 105341790 4325 4325 4325 4325 0
189 20250219 153700 105341790 4325 4325 4325 4325 0
190 20250219 153600 105341790 4325 4325 4325 4325 0
191 20250219 153500 105341790 4325 4325 4325 4325 0
192 20250219 153400 105341790 4325 4325 4325 4325 0
193 20250219 153300 105341790 4325 4325 4325 4325 0
194 20250219 153200 105341790 4325 4325 4325 4325 0
195 20250219 153100 105341790 4325 4325 4325 4325 0
196 20250219 153000 105341790 4325 4325 4325 4325 1415
197 20250219 152900 99221915 4320 4320 4320 4320 0
198 20250219 152800 99221915 4320 4320 4320 4320 0
199 20250219 152700 99221915 4320 4320 4320 4320 0
200 20250219 152600 99221915 4320 4320 4320 4320 0
201 20250219 152500 99221915 4320 4320 4320 4320 0
202 20250219 152400 99221915 4320 4320 4320 4320 0
203 20250219 152300 99221915 4320 4320 4320 4320 0
204 20250219 152200 99221915 4320 4320 4320 4320 0
205 20250219 152100 99221915 4320 4320 4320 4320 0
206 20250219 152000 99221915 4320 4320 4320 4320 0
207 20250219 151900 99221915 4320 4310 4320 4310 1003
208 20250219 151800 94889545 4290 4290 4290 4290 0
209 20250219 151700 94889545 4290 4290 4290 4290 0
210 20250219 151600 94889545 4290 4300 4300 4290 1571
211 20250219 151500 88148255 4320 4320 4320 4320 0
212 20250219 151400 88148255 4320 4320 4320 4320 0
213 20250219 151300 88148255 4320 4320 4320 4320 0
214 20250219 151200 88148255 4320 4320 4320 4320 0
215 20250219 151100 88148255 4320 4320 4320 4320 0
216 20250219 151000 88148255 4320 4320 4320 4320 0
217 20250219 150900 88148255 4320 4320 4320 4320 0
218 20250219 150800 88148255 4320 4320 4320 4320 0
219 20250219 150700 88148255 4320 4320 4320 4320 0
220 20250219 150600 88148255 4320 4320 4320 4320 0
221 20250219 150500 88148255 4320 4320 4320 4320 0
222 20250219 150400 88148255 4320 4320 4320 4320 0
223 20250219 150300 88148255 4320 4320 4320 4320 0
224 20250219 150200 88148255 4320 4320 4320 4320 0
225 20250219 150100 88148255 4320 4320 4320 4320 0
226 20250219 150000 88148255 4320 4320 4320 4320 1
227 20250219 145900 88143935 4300 4300 4300 4300 0
228 20250219 145800 88143935 4300 4300 4300 4300 800
229 20250219 145700 84703935 4300 4300 4300 4300 0
230 20250219 145600 84703935 4300 4300 4300 4300 0
231 20250219 145500 84703935 4300 4300 4300 4300 0
232 20250219 145400 84703935 4300 4300 4300 4300 120
233 20250219 145300 84187935 4300 4300 4300 4300 0
234 20250219 145200 84187935 4300 4300 4300 4300 0
235 20250219 145100 84187935 4300 4300 4300 4300 0
236 20250219 145000 84187935 4300 4300 4300 4300 0
237 20250219 144900 84187935 4300 4300 4300 4300 0
238 20250219 144800 84187935 4300 4300 4300 4300 0
239 20250219 144700 84187935 4300 4300 4300 4300 0
240 20250219 144600 84187935 4300 4300 4300 4300 0
241 20250219 144500 84187935 4300 4300 4300 4300 0
242 20250219 144400 84187935 4300 4300 4300 4300 0
243 20250219 144300 84187935 4300 4300 4300 4300 0
244 20250219 144200 84187935 4300 4300 4300 4300 0
245 20250219 144100 84187935 4300 4300 4300 4300 0
246 20250219 144000 84187935 4300 4300 4300 4300 60
247 20250219 143900 83929935 4300 4300 4300 4300 0
248 20250219 143800 83929935 4300 4310 4310 4300 1234
249 20250219 143700 78617715 4320 4320 4320 4320 0
250 20250219 143600 78617715 4320 4320 4320 4320 0
251 20250219 143500 78617715 4320 4320 4320 4320 0
252 20250219 143400 78617715 4320 4320 4320 4320 0
253 20250219 143300 78617715 4320 4320 4320 4320 0
254 20250219 143200 78617715 4320 4320 4320 4320 0
255 20250219 143100 78617715 4320 4320 4320 4320 0
256 20250219 143000 78617715 4320 4320 4320 4320 1
257 20250219 142900 78613395 4310 4310 4310 4310 0
258 20250219 142800 78613395 4310 4310 4310 4310 0
259 20250219 142700 78613395 4310 4310 4310 4310 0
260 20250219 142600 78613395 4310 4310 4310 4310 0
261 20250219 142500 78613395 4310 4310 4310 4310 0
262 20250219 142400 78613395 4310 4310 4310 4310 0
263 20250219 142300 78613395 4310 4310 4310 4310 69
264 20250219 142200 78316005 4305 4305 4305 4305 0
265 20250219 142100 78316005 4305 4305 4305 4305 0
266 20250219 142000 78316005 4305 4305 4305 4305 0
267 20250219 141900 78316005 4305 4305 4305 4305 0
268 20250219 141800 78316005 4305 4305 4305 4305 0
269 20250219 141700 78316005 4305 4315 4320 4305 1015
270 20250219 141600 73931995 4320 4320 4320 4320 0
271 20250219 141500 73931995 4320 4320 4320 4320 0
272 20250219 141400 73931995 4320 4320 4320 4320 0
273 20250219 141300 73931995 4320 4320 4320 4320 0
274 20250219 141200 73931995 4320 4320 4320 4320 0
275 20250219 141100 73931995 4320 4320 4320 4320 0
276 20250219 141000 73931995 4320 4320 4320 4320 0
277 20250219 140900 73931995 4320 4320 4320 4320 0
278 20250219 140800 73931995 4320 4320 4320 4320 20
279 20250219 140700 73845595 4305 4305 4305 4305 0
280 20250219 140600 73845595 4305 4305 4305 4305 15
281 20250219 140500 73781020 4320 4320 4320 4320 0
282 20250219 140400 73781020 4320 4320 4320 4320 0
283 20250219 140300 73781020 4320 4320 4320 4320 1
284 20250219 140200 73776700 4305 4305 4305 4305 0
285 20250219 140100 73776700 4305 4305 4305 4305 0
286 20250219 140000 73776700 4305 4305 4305 4305 0
287 20250219 135900 73776700 4305 4305 4305 4305 0
288 20250219 135800 73776700 4305 4305 4305 4305 0
289 20250219 135700 73776700 4305 4305 4305 4305 0
290 20250219 135600 73776700 4305 4305 4305 4305 0
291 20250219 135500 73776700 4305 4305 4305 4305 0
292 20250219 135400 73776700 4305 4305 4305 4305 0
293 20250219 135300 73776700 4305 4305 4305 4305 0
294 20250219 135200 73776700 4305 4305 4305 4305 17
295 20250219 135100 73703515 4320 4320 4320 4320 0
296 20250219 135000 73703515 4320 4320 4320 4320 0
297 20250219 134900 73703515 4320 4320 4320 4320 22
298 20250219 134800 73608475 4320 4320 4320 4320 0
299 20250219 134700 73608475 4320 4320 4320 4320 0
300 20250219 134600 73608475 4320 4320 4320 4320 0
301 20250219 134500 73608475 4320 4320 4320 4320 0
302 20250219 134400 73608475 4320 4320 4320 4320 0
303 20250219 134300 73608475 4320 4320 4320 4320 0
304 20250219 134200 73608475 4320 4320 4320 4320 0
305 20250219 134100 73608475 4320 4320 4320 4320 0
306 20250219 134000 73608475 4320 4320 4320 4320 0
307 20250219 133900 73608475 4320 4320 4320 4320 0
308 20250219 133800 73608475 4320 4320 4320 4320 0
309 20250219 133700 73608475 4320 4320 4320 4320 0
310 20250219 133600 73608475 4320 4320 4320 4320 0
311 20250219 133500 73608475 4320 4320 4320 4320 0
312 20250219 133400 73608475 4320 4320 4320 4320 0
313 20250219 133300 73608475 4320 4320 4320 4320 0
314 20250219 133200 73608475 4320 4320 4320 4320 0
315 20250219 133100 73608475 4320 4320 4320 4320 0
316 20250219 133000 73608475 4320 4320 4320 4320 0
317 20250219 132900 73608475 4320 4320 4320 4320 0
318 20250219 132800 73608475 4320 4320 4320 4320 0
319 20250219 132700 73608475 4320 4320 4320 4320 0
320 20250219 132600 73608475 4320 4320 4320 4320 0
321 20250219 132500 73608475 4320 4320 4320 4320 0
322 20250219 132400 73608475 4320 4320 4320 4320 0
323 20250219 132300 73608475 4320 4320 4320 4320 0
324 20250219 132200 73608475 4320 4320 4320 4320 1
325 20250219 132100 73604155 4300 4300 4300 4300 0
326 20250219 132000 73604155 4300 4300 4300 4300 0
327 20250219 131900 73604155 4300 4300 4300 4300 0
328 20250219 131800 73604155 4300 4300 4300 4300 59
329 20250219 131700 73350455 4310 4310 4310 4310 0
330 20250219 131600 73350455 4310 4310 4310 4310 1
331 20250219 131500 73346145 4320 4320 4320 4320 0
332 20250219 131400 73346145 4320 4320 4320 4320 0
333 20250219 131300 73346145 4320 4320 4320 4320 1
334 20250219 131200 73341825 4300 4300 4300 4300 0
335 20250219 131100 73341825 4300 4300 4300 4300 0
336 20250219 131000 73341825 4300 4300 4300 4300 0
337 20250219 130900 73341825 4300 4300 4300 4300 0
338 20250219 130800 73341825 4300 4305 4305 4300 1000
339 20250219 130700 69040325 4300 4300 4300 4300 0
340 20250219 130600 69040325 4300 4300 4300 4300 215
341 20250219 130500 68115825 4325 4325 4325 4325 0
342 20250219 130400 68115825 4325 4325 4325 4325 0
343 20250219 130300 68115825 4325 4325 4325 4325 0
344 20250219 130200 68115825 4325 4325 4325 4325 0
345 20250219 130100 68115825 4325 4325 4325 4325 0
346 20250219 130000 68115825 4325 4325 4325 4325 0
347 20250219 125900 68115825 4325 4325 4325 4325 0
348 20250219 125800 68115825 4325 4325 4325 4325 0
349 20250219 125700 68115825 4325 4325 4325 4325 0
350 20250219 125600 68115825 4325 4325 4325 4325 0
351 20250219 125500 68115825 4325 4305 4325 4305 73
352 20250219 125400 67801540 4305 4305 4305 4305 0
353 20250219 125300 67801540 4305 4305 4305 4305 0
354 20250219 125200 67801540 4305 4305 4305 4305 0
355 20250219 125100 67801540 4305 4305 4305 4305 0
356 20250219 125000 67801540 4305 4305 4305 4305 0
357 20250219 124900 67801540 4305 4305 4305 4305 0
358 20250219 124800 67801540 4305 4305 4305 4305 0
359 20250219 124700 67801540 4305 4305 4305 4305 355
360 20250219 124600 66273265 4305 4315 4315 4305 2645
361 20250219 124500 54885695 4325 4320 4325 4320 69
362 20250219 124400 54587275 4325 4325 4325 4325 0
363 20250219 124300 54587275 4325 4325 4325 4325 0
364 20250219 124200 54587275 4325 4325 4325 4325 0
365 20250219 124100 54587275 4325 4325 4325 4325 0
366 20250219 124000 54587275 4325 4325 4325 4325 0
367 20250219 123900 54587275 4325 4325 4325 4325 505
368 20250219 123800 52403150 4315 4315 4315 4315 0
369 20250219 123700 52403150 4315 4315 4315 4315 0
370 20250219 123600 52403150 4315 4315 4315 4315 0
371 20250219 123500 52403150 4315 4315 4315 4315 0
372 20250219 123400 52403150 4315 4315 4315 4315 0
373 20250219 123300 52403150 4315 4315 4315 4315 0
374 20250219 123200 52403150 4315 4315 4315 4315 0
375 20250219 123100 52403150 4315 4315 4315 4315 1
376 20250219 123000 52398835 4325 4325 4325 4325 0
377 20250219 122900 52398835 4325 4325 4325 4325 0
378 20250219 122800 52398835 4325 4325 4325 4325 0
379 20250219 122700 52398835 4325 4325 4325 4325 0
380 20250219 122600 52398835 4325 4325 4325 4325 0
381 20250219 122500 52398835 4325 4325 4325 4325 0
382 20250219 122400 52398835 4325 4325 4325 4325 0
383 20250219 122300 52398835 4325 4325 4325 4325 0
384 20250219 122200 52398835 4325 4325 4325 4325 0
385 20250219 122100 52398835 4325 4325 4325 4325 0
386 20250219 122000 52398835 4325 4325 4325 4325 0
387 20250219 121900 52398835 4325 4325 4325 4325 0
388 20250219 121800 52398835 4325 4325 4325 4325 0
389 20250219 121700 52398835 4325 4325 4325 4325 0
390 20250219 121600 52398835 4325 4315 4325 4315 100
391 20250219 121500 51966850 4310 4310 4310 4310 84
392 20250219 121400 51604810 4305 4305 4305 4305 0
393 20250219 121300 51604810 4305 4305 4305 4305 121
394 20250219 121200 51083905 4310 4310 4310 4310 0
395 20250219 121100 51083905 4310 4310 4310 4310 0
396 20250219 121000 51083905 4310 4310 4310 4310 0
397 20250219 120900 51083905 4310 4310 4310 4310 0
398 20250219 120800 51083905 4310 4310 4310 4310 0
399 20250219 120700 51083905 4310 4310 4310 4310 1916
400 20250219 120600 42825945 4315 4315 4315 4315 0
401 20250219 120500 42825945 4315 4315 4315 4315 0
402 20250219 120400 42825945 4315 4315 4315 4315 0
403 20250219 120300 42825945 4315 4310 4315 4310 2
404 20250219 120200 42817320 4315 4315 4315 4315 0
405 20250219 120100 42817320 4315 4315 4315 4315 0
406 20250219 120000 42817320 4315 4300 4315 4300 36
407 20250219 115900 42662505 4305 4305 4305 4305 0
408 20250219 115800 42662505 4305 4305 4305 4305 0
409 20250219 115700 42662505 4305 4305 4305 4305 80
410 20250219 115600 42318105 4310 4310 4310 4310 0
411 20250219 115500 42318105 4310 4310 4310 4310 5
412 20250219 115400 42296555 4320 4320 4320 4320 0
413 20250219 115300 42296555 4320 4320 4320 4320 0
414 20250219 115200 42296555 4320 4320 4320 4320 0
415 20250219 115100 42296555 4320 4320 4320 4320 0
416 20250219 115000 42296555 4320 4320 4320 4320 0
417 20250219 114900 42296555 4320 4320 4320 4320 0
418 20250219 114800 42296555 4320 4320 4320 4320 0
419 20250219 114700 42296555 4320 4320 4320 4320 0
420 20250219 114600 42296555 4320 4320 4320 4320 0
421 20250219 114500 42296555 4320 4320 4320 4320 0
422 20250219 114400 42296555 4320 4320 4320 4320 0
423 20250219 114300 42296555 4320 4320 4320 4320 0
424 20250219 114200 42296555 4320 4320 4320 4320 0
425 20250219 114100 42296555 4320 4320 4320 4320 0
426 20250219 114000 42296555 4320 4320 4320 4320 0
427 20250219 113900 42296555 4320 4320 4320 4320 0
428 20250219 113800 42296555 4320 4320 4320 4320 0
429 20250219 113700 42296555 4320 4320 4320 4320 0
430 20250219 113600 42296555 4320 4320 4320 4320 0
431 20250219 113500 42296555 4320 4320 4320 4320 0
432 20250219 113400 42296555 4320 4320 4320 4320 0
433 20250219 113300 42296555 4320 4320 4320 4320 0
434 20250219 113200 42296555 4320 4320 4320 4320 0
435 20250219 113100 42296555 4320 4320 4320 4320 0
436 20250219 113000 42296555 4320 4320 4320 4320 0
437 20250219 112900 42296555 4320 4320 4320 4320 0
438 20250219 112800 42296555 4320 4320 4320 4320 0
439 20250219 112700 42296555 4320 4320 4320 4320 0
440 20250219 112600 42296555 4320 4320 4320 4320 0
441 20250219 112500 42296555 4320 4320 4320 4320 0
442 20250219 112400 42296555 4320 4320 4320 4320 0
443 20250219 112300 42296555 4320 4320 4320 4320 2
444 20250219 112200 42287915 4305 4305 4305 4305 0
445 20250219 112100 42287915 4305 4305 4305 4305 0
446 20250219 112000 42287915 4305 4305 4305 4305 0
447 20250219 111900 42287915 4305 4305 4305 4305 0
448 20250219 111800 42287915 4305 4305 4305 4305 0
449 20250219 111700 42287915 4305 4305 4305 4305 0
450 20250219 111600 42287915 4305 4305 4305 4305 0
451 20250219 111500 42287915 4305 4305 4305 4305 0
452 20250219 111400 42287915 4305 4305 4305 4305 0
453 20250219 111300 42287915 4305 4305 4305 4305 30
454 20250219 111200 42158765 4320 4320 4320 4320 0
455 20250219 111100 42158765 4320 4320 4320 4320 0
456 20250219 111000 42158765 4320 4320 4320 4320 0
457 20250219 110900 42158765 4320 4320 4320 4320 0
458 20250219 110800 42158765 4320 4320 4320 4320 500
459 20250219 110700 39998765 4320 4320 4320 4320 850
460 20250219 110600 36326765 4320 4320 4320 4320 0
461 20250219 110500 36326765 4320 4320 4320 4320 4
462 20250219 110400 36309485 4320 4320 4320 4320 1
463 20250219 110300 36305165 4295 4295 4295 4295 2
464 20250219 110200 36296575 4320 4320 4320 4320 0
465 20250219 110100 36296575 4320 4320 4320 4320 0
466 20250219 110000 36296575 4320 4320 4320 4320 0
467 20250219 105900 36296575 4320 4320 4320 4320 1
468 20250219 105800 36292255 4290 4290 4290 4290 0
469 20250219 105700 36292255 4290 4290 4290 4290 0
470 20250219 105600 36292255 4290 4290 4290 4290 0
471 20250219 105500 36292255 4290 4290 4290 4290 0
472 20250219 105400 36292255 4290 4290 4290 4290 150
473 20250219 105300 35648755 4320 4320 4320 4320 0
474 20250219 105200 35648755 4320 4320 4320 4320 0
475 20250219 105100 35648755 4320 4320 4320 4320 0
476 20250219 105000 35648755 4320 4320 4320 4320 0
477 20250219 104900 35648755 4320 4320 4320 4320 0
478 20250219 104800 35648755 4320 4320 4320 4320 0
479 20250219 104700 35648755 4320 4320 4320 4320 0
480 20250219 104600 35648755 4320 4320 4320 4320 0
481 20250219 104500 35648755 4320 4320 4320 4320 0
482 20250219 104400 35648755 4320 4320 4320 4320 0
483 20250219 104300 35648755 4320 4320 4320 4320 0
484 20250219 104200 35648755 4320 4320 4320 4320 0
485 20250219 104100 35648755 4320 4320 4320 4320 0
486 20250219 104000 35648755 4320 4320 4320 4320 0
487 20250219 103900 35648755 4320 4320 4320 4320 0
488 20250219 103800 35648755 4320 4320 4320 4320 0
489 20250219 103700 35648755 4320 4320 4320 4320 1
490 20250219 103600 35644435 4315 4315 4315 4315 0
491 20250219 103500 35644435 4315 4315 4315 4315 0
492 20250219 103400 35644435 4315 4315 4315 4315 0
493 20250219 103300 35644435 4315 4315 4315 4315 0
494 20250219 103200 35644435 4315 4315 4315 4315 0
495 20250219 103100 35644435 4315 4315 4315 4315 0
496 20250219 103000 35644435 4315 4315 4315 4315 0
497 20250219 102900 35644435 4315 4315 4315 4315 0
498 20250219 102800 35644435 4315 4295 4315 4295 50
499 20250219 102700 35429250 4295 4295 4295 4295 0
500 20250219 102600 35429250 4295 4295 4295 4295 17
501 20250219 102500 35356235 4300 4300 4300 4300 0
502 20250219 102400 35356235 4300 4300 4300 4300 0
503 20250219 102300 35356235 4300 4300 4300 4300 0
504 20250219 102200 35356235 4300 4300 4300 4300 1
505 20250219 102100 35351935 4275 4275 4275 4275 150
506 20250219 102000 34710685 4270 4305 4305 4270 1000
507 20250219 101900 30435235 4330 4330 4330 4330 0
508 20250219 101800 30435235 4330 4330 4330 4330 0
509 20250219 101700 30435235 4330 4330 4330 4330 3
510 20250219 101600 30422245 4330 4305 4330 4305 79
511 20250219 101500 30082125 4305 4305 4305 4305 32
512 20250219 101400 29944365 4335 4315 4335 4315 2451
513 20250219 101300 19338290 4315 4315 4315 4315 0
514 20250219 101200 19338290 4315 4315 4315 4315 0
515 20250219 101100 19338290 4315 4315 4315 4315 0
516 20250219 101000 19338290 4315 4315 4315 4315 0
517 20250219 100900 19338290 4315 4315 4315 4315 0
518 20250219 100800 19338290 4315 4315 4315 4315 0
519 20250219 100700 19338290 4315 4315 4315 4315 5
520 20250219 100600 19316715 4315 4315 4315 4315 0
521 20250219 100500 19316715 4315 4315 4315 4315 2
522 20250219 100400 19308085 4285 4285 4285 4285 0
523 20250219 100300 19308085 4285 4285 4285 4285 5
524 20250219 100200 19286660 4320 4320 4320 4320 0
525 20250219 100100 19286660 4320 4320 4320 4320 0
526 20250219 100000 19286660 4320 4320 4320 4320 0
527 20250219 095900 19286660 4320 4320 4320 4320 0
528 20250219 095800 19286660 4320 4320 4320 4320 0
529 20250219 095700 19286660 4320 4320 4320 4320 0
530 20250219 095600 19286660 4320 4320 4320 4320 0
531 20250219 095500 19286660 4320 4320 4320 4320 0
532 20250219 095400 19286660 4320 4320 4320 4320 0
533 20250219 095300 19286660 4320 4320 4320 4320 1
534 20250219 095200 19282340 4290 4290 4290 4290 10
535 20250219 095100 19239440 4320 4320 4320 4320 0
536 20250219 095000 19239440 4320 4320 4320 4320 0
537 20250219 094900 19239440 4320 4320 4320 4320 27
538 20250219 094800 19122800 4320 4305 4320 4300 2001
539 20250219 094700 10517575 4325 4325 4325 4325 0
540 20250219 094600 10517575 4325 4325 4325 4325 0
541 20250219 094500 10517575 4325 4325 4325 4325 0
542 20250219 094400 10517575 4325 4325 4325 4325 0
543 20250219 094300 10517575 4325 4325 4325 4325 0
544 20250219 094200 10517575 4325 4325 4325 4325 0
545 20250219 094100 10517575 4325 4325 4325 4325 0
546 20250219 094000 10517575 4325 4325 4325 4325 0
547 20250219 093900 10517575 4325 4325 4325 4325 0
548 20250219 093800 10517575 4325 4325 4325 4325 0
549 20250219 093700 10517575 4325 4325 4325 4325 11
550 20250219 093600 10470000 4325 4325 4325 4325 0
551 20250219 093500 10470000 4325 4325 4325 4325 3
552 20250219 093400 10457025 4325 4325 4325 4325 2
553 20250219 093300 10448375 4325 4325 4325 4325 0
554 20250219 093200 10448375 4325 4325 4325 4325 3
555 20250219 093100 10435400 4325 4325 4325 4325 0
556 20250219 093000 10435400 4325 4325 4325 4325 0
557 20250219 092900 10435400 4325 4325 4325 4325 231
558 20250219 092800 9436325 4325 4325 4325 4325 0
559 20250219 092700 9436325 4325 4325 4325 4325 0
560 20250219 092600 9436325 4325 4325 4325 4325 0
561 20250219 092500 9436325 4325 4325 4325 4325 0
562 20250219 092400 9436325 4325 4325 4325 4325 200
563 20250219 092300 8571325 4325 4325 4325 4325 0
564 20250219 092200 8571325 4325 4325 4325 4325 0
565 20250219 092100 8571325 4325 4325 4325 4325 0
566 20250219 092000 8571325 4325 4315 4325 4315 3
567 20250219 091900 8558370 4315 4315 4315 4315 3
568 20250219 091800 8545425 4300 4300 4300 4300 0
569 20250219 091700 8545425 4300 4300 4300 4300 17
570 20250219 091600 8472325 4315 4310 4315 4310 9
571 20250219 091500 8433525 4300 4300 4300 4300 900
572 20250219 091400 4563525 4300 4300 4300 4300 283
573 20250219 091300 3346625 4300 4300 4300 4300 308
574 20250219 091200 2022225 4285 4285 4285 4285 0
575 20250219 091100 2022225 4285 4285 4285 4285 0
576 20250219 091000 2022225 4285 4300 4305 4285 89
577 20250219 090900 1640390 4300 4300 4300 4300 20
578 20250219 090800 1554390 4300 4295 4300 4295 190
579 20250219 090700 738290 4300 4300 4300 4300 0
580 20250219 090600 738290 4300 4300 4300 4300 0
581 20250219 090500 738290 4300 4300 4300 4300 0
582 20250219 090400 738290 4300 4300 4300 4300 0
583 20250219 090300 738290 4300 4300 4300 4300 1
584 20250219 090200 733990 4275 4300 4300 4275 18
585 20250219 090100 656615 4280 4280 4280 4280 0
586 20250219 090000 656615 4280 4295 4295 4280 153

1
004720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,51335,18201304,222793900,78993659360,0.28
20250214,51335,18201304,221253850,78447620240,0.28
20250213,51335,18201304,221767200,78629633280,0.28
20250212,51335,18201304,220740500,78265607200,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 51335 18201304 222793900 78993659360 0.28
3 20250214 51335 18201304 221253850 78447620240 0.28
4 20250213 51335 18201304 221767200 78629633280 0.28
5 20250212 51335 18201304 220740500 78265607200 0.28