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

588
005750/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,125427165,3980,3980,3980,3980,1149
20250219,184500,125427165,3980,3980,3980,3980,0
20250219,184400,125427165,3980,3980,3980,3980,0
20250219,184300,125427165,3980,3980,3980,3980,0
20250219,184200,125427165,3980,3980,3980,3980,0
20250219,184100,125427165,3980,3980,3980,3980,0
20250219,184000,125427165,3980,3980,3980,3980,0
20250219,183900,125427165,3980,3980,3980,3980,0
20250219,183800,125427165,3980,3980,3980,3980,0
20250219,183700,125427165,3980,3980,3980,3980,0
20250219,183600,125427165,3980,3980,3980,3980,0
20250219,183500,125427165,3980,3980,3980,3980,0
20250219,183400,125427165,3980,3980,3980,3980,0
20250219,183300,125427165,3980,3980,3980,3980,0
20250219,183200,125427165,3980,3980,3980,3980,0
20250219,183100,125427165,3980,3980,3980,3980,0
20250219,183000,125427165,3980,3980,3980,3980,0
20250219,182900,125427165,3980,3980,3980,3980,0
20250219,182800,125427165,3980,3980,3980,3980,0
20250219,182700,125427165,3980,3980,3980,3980,0
20250219,182600,125427165,3980,3980,3980,3980,0
20250219,182500,125427165,3980,3980,3980,3980,0
20250219,182400,125427165,3980,3980,3980,3980,0
20250219,182300,125427165,3980,3980,3980,3980,0
20250219,182200,125427165,3980,3980,3980,3980,0
20250219,182100,125427165,3980,3980,3980,3980,0
20250219,182000,125427165,3980,3980,3980,3980,0
20250219,181900,125427165,3980,3980,3980,3980,0
20250219,181800,125427165,3980,3980,3980,3980,0
20250219,181700,125427165,3980,3980,3980,3980,0
20250219,181600,125427165,3980,3980,3980,3980,1149
20250219,181500,125427165,3980,3980,3980,3980,0
20250219,181400,125427165,3980,3980,3980,3980,0
20250219,181300,125427165,3980,3980,3980,3980,0
20250219,181200,125427165,3980,3980,3980,3980,0
20250219,181100,125427165,3980,3980,3980,3980,0
20250219,181000,125427165,3980,3980,3980,3980,0
20250219,180900,125427165,3980,3980,3980,3980,0
20250219,180800,125427165,3980,3980,3980,3980,0
20250219,180700,125427165,3980,3980,3980,3980,0
20250219,180600,125427165,3980,3980,3980,3980,0
20250219,180500,125427165,3980,3980,3980,3980,0
20250219,180400,125427165,3980,3980,3980,3980,0
20250219,180300,125427165,3980,3980,3980,3980,0
20250219,180200,125427165,3980,3980,3980,3980,0
20250219,180100,125427165,3980,3980,3980,3980,0
20250219,180000,125427165,3980,3980,3980,3980,0
20250219,175900,125427165,3980,3980,3980,3980,0
20250219,175800,125427165,3980,3980,3980,3980,0
20250219,175700,125427165,3980,3980,3980,3980,0
20250219,175600,125427165,3980,3980,3980,3980,0
20250219,175500,125427165,3980,3980,3980,3980,0
20250219,175400,125427165,3980,3980,3980,3980,0
20250219,175300,125427165,3980,3980,3980,3980,0
20250219,175200,125427165,3980,3980,3980,3980,0
20250219,175100,125427165,3980,3980,3980,3980,0
20250219,175000,125427165,3980,3980,3980,3980,0
20250219,174900,125427165,3980,3980,3980,3980,0
20250219,174800,125427165,3980,3980,3980,3980,0
20250219,174700,125427165,3980,3980,3980,3980,0
20250219,174600,125427165,3980,3980,3980,3980,1149
20250219,174500,125427165,3980,3980,3980,3980,0
20250219,174400,125427165,3980,3980,3980,3980,0
20250219,174300,125427165,3980,3980,3980,3980,0
20250219,174200,125427165,3980,3980,3980,3980,0
20250219,174100,125427165,3980,3980,3980,3980,0
20250219,174000,125427165,3980,3980,3980,3980,0
20250219,173900,125427165,3980,3980,3980,3980,0
20250219,173800,125427165,3980,3980,3980,3980,0
20250219,173700,125427165,3980,3980,3980,3980,0
20250219,173600,125427165,3980,3980,3980,3980,0
20250219,173500,125427165,3980,3980,3980,3980,0
20250219,173400,125427165,3980,3980,3980,3980,0
20250219,173300,125427165,3980,3980,3980,3980,0
20250219,173200,125427165,3980,3980,3980,3980,0
20250219,173100,125427165,3980,3980,3980,3980,0
20250219,173000,125427165,3980,3980,3980,3980,0
20250219,172900,125427165,3980,3980,3980,3980,0
20250219,172800,125427165,3980,3980,3980,3980,0
20250219,172700,125427165,3980,3980,3980,3980,0
20250219,172600,125427165,3980,3980,3980,3980,0
20250219,172500,125427165,3980,3980,3980,3980,0
20250219,172400,125427165,3980,3980,3980,3980,0
20250219,172300,125427165,3980,3980,3980,3980,0
20250219,172200,125427165,3980,3980,3980,3980,0
20250219,172100,125427165,3980,3980,3980,3980,0
20250219,172000,125427165,3980,3980,3980,3980,0
20250219,171900,125427165,3980,3980,3980,3980,0
20250219,171800,125427165,3980,3980,3980,3980,0
20250219,171700,125427165,3980,3980,3980,3980,0
20250219,171600,125427165,3980,3980,3980,3980,1149
20250219,171500,125427165,3980,3980,3980,3980,0
20250219,171400,125427165,3980,3980,3980,3980,0
20250219,171300,125427165,3980,3980,3980,3980,0
20250219,171200,125427165,3980,3980,3980,3980,0
20250219,171100,125427165,3980,3980,3980,3980,0
20250219,171000,125427165,3980,3980,3980,3980,0
20250219,170900,125427165,3980,3980,3980,3980,0
20250219,170800,125427165,3980,3980,3980,3980,0
20250219,170700,125427165,3980,3980,3980,3980,0
20250219,170600,125427165,3980,3980,3980,3980,0
20250219,170500,125427165,3980,3980,3980,3980,0
20250219,170400,125427165,3980,3980,3980,3980,0
20250219,170300,125427165,3980,3980,3980,3980,0
20250219,170200,125427165,3980,3980,3980,3980,0
20250219,170100,125427165,3980,3980,3980,3980,0
20250219,170000,125427165,3980,3980,3980,3980,0
20250219,165900,125427165,3980,3980,3980,3980,0
20250219,165800,125427165,3980,3980,3980,3980,0
20250219,165700,125427165,3980,3980,3980,3980,0
20250219,165600,125427165,3980,3980,3980,3980,0
20250219,165500,125427165,3980,3980,3980,3980,0
20250219,165400,125427165,3980,3980,3980,3980,0
20250219,165300,125427165,3980,3980,3980,3980,0
20250219,165200,125427165,3980,3980,3980,3980,0
20250219,165100,125427165,3980,3980,3980,3980,0
20250219,165000,125427165,3980,3980,3980,3980,0
20250219,164900,125427165,3980,3980,3980,3980,0
20250219,164800,125427165,3980,3980,3980,3980,0
20250219,164700,125427165,3980,3980,3980,3980,0
20250219,164600,125427165,3980,3980,3980,3980,1149
20250219,164500,125427165,3980,3980,3980,3980,0
20250219,164400,125427165,3980,3980,3980,3980,0
20250219,164300,125427165,3980,3980,3980,3980,0
20250219,164200,125427165,3980,3980,3980,3980,0
20250219,164100,125427165,3980,3980,3980,3980,0
20250219,164000,125427165,3980,3980,3980,3980,0
20250219,163900,125427165,3980,3980,3980,3980,0
20250219,163800,125427165,3980,3980,3980,3980,0
20250219,163700,125427165,3980,3980,3980,3980,0
20250219,163600,125427165,3980,3980,3980,3980,0
20250219,163500,125427165,3980,3980,3980,3980,0
20250219,163400,125427165,3980,3980,3980,3980,0
20250219,163300,125427165,3980,3980,3980,3980,0
20250219,163200,125427165,3980,3980,3980,3980,0
20250219,163100,125427165,3980,3980,3980,3980,0
20250219,163000,125427165,3980,3980,3980,3980,0
20250219,162900,125427165,3980,3980,3980,3980,0
20250219,162800,125427165,3980,3980,3980,3980,0
20250219,162700,125427165,3980,3980,3980,3980,0
20250219,162600,125427165,3980,3980,3980,3980,0
20250219,162500,125427165,3980,3980,3980,3980,0
20250219,162400,125427165,3980,3980,3980,3980,0
20250219,162300,125427165,3980,3980,3980,3980,0
20250219,162200,125427165,3980,3980,3980,3980,0
20250219,162100,125427165,3980,3980,3980,3980,0
20250219,162000,125427165,3980,3980,3980,3980,0
20250219,161900,125427165,3980,3980,3980,3980,0
20250219,161800,125427165,3980,3980,3980,3980,0
20250219,161700,125427165,3980,3980,3980,3980,0
20250219,161600,125427165,3980,3980,3980,3980,1149
20250219,161500,125427165,3980,3980,3980,3980,0
20250219,161400,125427165,3980,3980,3980,3980,0
20250219,161300,125427165,3980,3980,3980,3980,0
20250219,161200,125427165,3980,3980,3980,3980,0
20250219,161100,125427165,3980,3980,3980,3980,0
20250219,161000,125427165,3980,3980,3980,3980,0
20250219,160900,125427165,3980,3980,3980,3980,0
20250219,160800,125427165,3980,3980,3980,3980,0
20250219,160700,125427165,3980,3980,3980,3980,0
20250219,160600,125427165,3980,3980,3980,3980,0
20250219,160500,125427165,3980,3980,3980,3980,0
20250219,160400,125427165,3980,3980,3980,3980,0
20250219,160300,125427165,3980,3980,3980,3980,0
20250219,160200,125427165,3980,3980,3980,3980,0
20250219,160100,125427165,3980,3980,3980,3980,0
20250219,160000,125427165,3980,3980,3980,3980,0
20250219,155900,125427165,3980,3980,3980,3980,0
20250219,155800,125427165,3980,3980,3980,3980,0
20250219,155700,125427165,3980,3980,3980,3980,0
20250219,155600,125427165,3980,3980,3980,3980,0
20250219,155500,125427165,3980,3980,3980,3980,0
20250219,155400,125427165,3980,3980,3980,3980,0
20250219,155300,125427165,3980,3980,3980,3980,0
20250219,155200,125427165,3980,3980,3980,3980,0
20250219,155100,125427165,3980,3980,3980,3980,0
20250219,155000,125427165,3980,3980,3980,3980,0
20250219,154900,125427165,3980,3980,3980,3980,0
20250219,154800,125427165,3980,3980,3980,3980,0
20250219,154700,125427165,3980,3980,3980,3980,0
20250219,154600,125427165,3980,3980,3980,3980,1149
20250219,154500,125427165,3980,3980,3980,3980,0
20250219,154400,125427165,3980,3980,3980,3980,0
20250219,154300,125427165,3980,3980,3980,3980,0
20250219,154200,125427165,3980,3980,3980,3980,0
20250219,154100,125427165,3980,3980,3980,3980,0
20250219,154000,125427165,3980,3980,3980,3980,0
20250219,153900,125427165,3980,3980,3980,3980,0
20250219,153800,125427165,3980,3980,3980,3980,0
20250219,153700,125427165,3980,3980,3980,3980,0
20250219,153600,125427165,3980,3980,3980,3980,0
20250219,153500,125427165,3980,3980,3980,3980,0
20250219,153400,125427165,3980,3980,3980,3980,0
20250219,153300,125427165,3980,3980,3980,3980,0
20250219,153200,125427165,3980,3980,3980,3980,0
20250219,153100,125427165,3980,3980,3980,3980,0
20250219,153000,125427165,3980,3980,3980,3980,1149
20250219,152900,120854145,3950,3950,3950,3950,0
20250219,152800,120854145,3950,3950,3950,3950,0
20250219,152700,120854145,3950,3950,3950,3950,0
20250219,152600,120854145,3950,3950,3950,3950,0
20250219,152500,120854145,3950,3950,3950,3950,0
20250219,152400,120854145,3950,3950,3950,3950,0
20250219,152300,120854145,3950,3950,3950,3950,0
20250219,152200,120854145,3950,3950,3950,3950,0
20250219,152100,120854145,3950,3950,3950,3950,0
20250219,152000,120854145,3950,3950,3950,3950,0
20250219,151900,120854145,3950,3950,3950,3950,20
20250219,151800,120775145,3975,3975,3975,3975,1
20250219,151700,120771170,3950,3950,3950,3950,0
20250219,151600,120771170,3950,3950,3950,3950,0
20250219,151500,120771170,3950,3965,3965,3950,402
20250219,151400,119182190,3995,3990,3995,3940,3013
20250219,151300,107290755,3995,3995,3995,3990,48
20250219,151200,107099225,3990,3990,3990,3990,129
20250219,151100,106584515,3990,3990,3990,3990,0
20250219,151000,106584515,3990,3990,3990,3990,0
20250219,150900,106584515,3990,3990,3990,3990,1
20250219,150800,106580525,3990,3990,3990,3990,1
20250219,150700,106576535,3995,3995,3995,3995,0
20250219,150600,106576535,3995,3990,3995,3990,128
20250219,150500,106065775,3995,3995,3995,3995,0
20250219,150400,106065775,3995,3995,3995,3995,0
20250219,150300,106065775,3995,3995,3995,3995,0
20250219,150200,106065775,3995,3995,3995,3995,0
20250219,150100,106065775,3995,3995,3995,3995,0
20250219,150000,106065775,3995,3995,3995,3995,0
20250219,145900,106065775,3995,3995,3995,3995,1
20250219,145800,106061780,4000,4000,4000,4000,0
20250219,145700,106061780,4000,4000,4000,4000,0
20250219,145600,106061780,4000,4000,4000,4000,0
20250219,145500,106061780,4000,4000,4000,4000,0
20250219,145400,106061780,4000,3995,4000,3995,1203
20250219,145300,101251930,3995,3995,3995,3995,0
20250219,145200,101251930,3995,3995,3995,3995,0
20250219,145100,101251930,3995,3995,3995,3995,0
20250219,145000,101251930,3995,3995,3995,3995,52
20250219,144900,101044190,3995,3995,3995,3995,0
20250219,144800,101044190,3995,3995,3995,3995,1
20250219,144700,101040195,3990,3990,3990,3990,1
20250219,144600,101036205,3995,3995,3995,3990,112
20250219,144500,100589005,3990,3990,3990,3990,0
20250219,144400,100589005,3990,3995,3995,3990,101
20250219,144300,100185515,3995,3995,3995,3995,1
20250219,144200,100181520,3995,3995,3995,3995,97
20250219,144100,99794005,3995,3995,3995,3995,0
20250219,144000,99794005,3995,3995,3995,3995,0
20250219,143900,99794005,3995,3995,3995,3995,53
20250219,143800,99582270,3995,3995,3995,3995,100
20250219,143700,99182770,3995,3995,3995,3995,0
20250219,143600,99182770,3995,3995,3995,3995,0
20250219,143500,99182770,3995,3995,3995,3995,52
20250219,143400,98975030,3990,3990,3990,3990,0
20250219,143300,98975030,3990,3990,3990,3990,1
20250219,143200,98971040,3990,3990,3990,3990,6
20250219,143100,98947100,3990,3990,3990,3990,0
20250219,143000,98947100,3990,3990,3990,3990,0
20250219,142900,98947100,3990,3990,3990,3990,12
20250219,142800,98899220,3990,3990,3990,3990,53
20250219,142700,98687750,3990,3990,3990,3990,100
20250219,142600,98288750,3985,3985,3985,3985,0
20250219,142500,98288750,3985,3985,3985,3985,51
20250219,142400,98085515,3990,3990,3990,3990,100
20250219,142300,97686515,3990,3990,3990,3990,116
20250219,142200,97223675,3990,3990,3990,3990,0
20250219,142100,97223675,3990,3990,3990,3990,153
20250219,142000,96613205,3990,3990,3990,3990,26
20250219,141900,96509465,3990,3990,3990,3990,0
20250219,141800,96509465,3990,3995,3995,3990,250
20250219,141700,95510995,3990,3990,3990,3990,0
20250219,141600,95510995,3990,3990,3990,3990,0
20250219,141500,95510995,3990,3990,3990,3990,0
20250219,141400,95510995,3990,3990,3990,3990,11
20250219,141300,95467105,3995,3995,3995,3995,6
20250219,141200,95443135,3995,3995,3995,3995,0
20250219,141100,95443135,3995,3995,3995,3995,105
20250219,141000,95023660,3995,3995,3995,3995,0
20250219,140900,95023660,3995,3995,3995,3995,0
20250219,140800,95023660,3995,3995,3995,3995,100
20250219,140700,94624160,3995,3995,3995,3995,52
20250219,140600,94416420,3990,3990,3990,3990,0
20250219,140500,94416420,3990,3990,3990,3990,0
20250219,140400,94416420,3990,3990,3990,3990,404
20250219,140300,92804460,3990,3990,3990,3990,0
20250219,140200,92804460,3990,3990,3990,3990,0
20250219,140100,92804460,3990,3990,3990,3990,1
20250219,140000,92800470,3990,3990,3990,3990,1
20250219,135900,92796480,3980,3980,3980,3980,0
20250219,135800,92796480,3980,3980,3980,3980,0
20250219,135700,92796480,3980,3980,3980,3980,0
20250219,135600,92796480,3980,3980,3980,3980,204
20250219,135500,91984560,3975,3975,3975,3975,0
20250219,135400,91984560,3975,3975,3975,3975,0
20250219,135300,91984560,3975,3975,3975,3975,0
20250219,135200,91984560,3975,3975,3975,3975,68
20250219,135100,91714260,3985,3985,3985,3985,4
20250219,135000,91698320,3990,3990,3990,3990,1
20250219,134900,91694330,3990,3990,3990,3990,52
20250219,134800,91486850,3990,3990,3990,3990,0
20250219,134700,91486850,3990,3990,3990,3990,0
20250219,134600,91486850,3990,3990,3990,3990,175
20250219,134500,90788600,3990,3990,3990,3990,168
20250219,134400,90118280,3990,3990,3990,3990,0
20250219,134300,90118280,3990,3990,3990,3990,0
20250219,134200,90118280,3990,3980,3990,3980,52
20250219,134100,89911100,3990,3990,3990,3990,0
20250219,134000,89911100,3990,3970,3990,3970,31
20250219,133900,89788010,3960,3960,3960,3960,534
20250219,133800,87673370,3925,3925,3925,3925,0
20250219,133700,87673370,3925,3925,3925,3925,0
20250219,133600,87673370,3925,3925,3925,3925,0
20250219,133500,87673370,3925,3925,3925,3925,0
20250219,133400,87673370,3925,3925,3925,3925,0
20250219,133300,87673370,3925,3990,3990,3925,4868
20250219,133200,68372475,4000,4000,4000,4000,1
20250219,133100,68368475,3990,3990,3990,3990,0
20250219,133000,68368475,3990,3990,3990,3990,1
20250219,132900,68364485,4000,4000,4000,4000,0
20250219,132800,68364485,4000,4000,4000,4000,50
20250219,132700,68164485,4000,4000,4000,4000,0
20250219,132600,68164485,4000,4000,4000,4000,0
20250219,132500,68164485,4000,4000,4000,4000,100
20250219,132400,67764485,4000,4000,4000,4000,0
20250219,132300,67764485,4000,4000,4000,4000,2
20250219,132200,67756485,4005,4005,4005,4005,0
20250219,132100,67756485,4005,3995,4005,3995,175
20250219,132000,67055630,3995,3995,3995,3995,0
20250219,131900,67055630,3995,3995,3995,3995,12
20250219,131800,67007690,4005,4005,4005,4005,50
20250219,131700,66807440,4005,4005,4005,4005,1
20250219,131600,66803435,3995,3995,3995,3995,1
20250219,131500,66799440,3990,3990,3990,3990,0
20250219,131400,66799440,3990,3990,3990,3990,0
20250219,131300,66799440,3990,3990,3990,3990,1
20250219,131200,66795450,4005,4005,4005,4005,0
20250219,131100,66795450,4005,4005,4005,4005,50
20250219,131000,66595200,4005,4005,4005,4005,0
20250219,130900,66595200,4005,4005,4005,4005,0
20250219,130800,66595200,4005,4005,4005,4005,0
20250219,130700,66595200,4005,4005,4005,4005,50
20250219,130600,66394950,4005,4005,4005,4005,1
20250219,130500,66390945,4000,4000,4000,4000,3
20250219,130400,66378945,4005,4005,4005,4005,70
20250219,130300,66098595,4005,4005,4005,4005,1
20250219,130200,66094590,4005,4005,4005,4005,0
20250219,130100,66094590,4005,4005,4005,4005,0
20250219,130000,66094590,4005,4005,4005,4005,74
20250219,125900,65798220,4005,4005,4005,4005,0
20250219,125800,65798220,4005,4005,4005,4005,0
20250219,125700,65798220,4005,4005,4005,4005,0
20250219,125600,65798220,4005,4005,4005,4005,50
20250219,125500,65597970,4005,4005,4005,4005,0
20250219,125400,65597970,4005,4005,4005,4005,0
20250219,125300,65597970,4005,4005,4005,4005,50
20250219,125200,65397720,4005,4005,4005,4005,0
20250219,125100,65397720,4005,4005,4005,4005,0
20250219,125000,65397720,4005,4005,4005,4005,0
20250219,124900,65397720,4005,4005,4005,4005,50
20250219,124800,65197470,4005,4005,4005,4005,0
20250219,124700,65197470,4005,4005,4005,4005,0
20250219,124600,65197470,4005,4005,4005,4005,50
20250219,124500,64997220,4005,4005,4005,4005,0
20250219,124400,64997220,4005,4005,4005,4005,60
20250219,124300,64756920,4005,4005,4005,4005,0
20250219,124200,64756920,4005,4005,4005,4005,0
20250219,124100,64756920,4005,4005,4005,4005,0
20250219,124000,64756920,4005,4005,4005,4005,5
20250219,123900,64736895,4010,4010,4010,4010,50
20250219,123800,64536395,4010,4010,4010,4010,0
20250219,123700,64536395,4010,4010,4010,4010,1
20250219,123600,64532385,4005,4005,4005,4005,43
20250219,123500,64360170,4010,4010,4010,4010,169
20250219,123400,63682480,4005,4005,4005,4005,11
20250219,123300,63638425,4005,4005,4005,4005,1
20250219,123200,63634420,4010,4010,4010,4010,50
20250219,123100,63433920,4010,4010,4010,4010,0
20250219,123000,63433920,4010,4010,4010,4010,0
20250219,122900,63433920,4010,4010,4010,4010,0
20250219,122800,63433920,4010,4010,4010,4010,100
20250219,122700,63032920,4010,4010,4010,4010,0
20250219,122600,63032920,4010,4010,4010,4010,35
20250219,122500,62892570,4005,4005,4005,4005,1
20250219,122400,62888565,4000,4000,4000,4000,0
20250219,122300,62888565,4000,3995,4000,3995,1507
20250219,122200,56861065,3995,3995,3995,3995,0
20250219,122100,56861065,3995,3995,3995,3995,100
20250219,122000,56461565,3995,3995,3995,3995,0
20250219,121900,56461565,3995,3995,3995,3995,0
20250219,121800,56461565,3995,3995,3995,3995,1
20250219,121700,56457570,3985,3985,3985,3985,0
20250219,121600,56457570,3985,3985,3985,3985,0
20250219,121500,56457570,3985,3985,3985,3985,0
20250219,121400,56457570,3985,3985,3985,3985,1
20250219,121300,56453585,3980,3980,3980,3980,0
20250219,121200,56453585,3980,3980,3980,3980,0
20250219,121100,56453585,3980,3980,3980,3980,0
20250219,121000,56453585,3980,3980,3980,3980,0
20250219,120900,56453585,3980,3980,3980,3980,0
20250219,120800,56453585,3980,3980,3980,3980,24
20250219,120700,56358065,3990,3990,3990,3990,942
20250219,120600,52599485,3990,3990,3990,3990,0
20250219,120500,52599485,3990,3990,3990,3990,1
20250219,120400,52595495,3980,3980,3980,3980,0
20250219,120300,52595495,3980,3980,3980,3980,346
20250219,120200,51218415,3980,3980,3980,3980,0
20250219,120100,51218415,3980,3980,3980,3980,54
20250219,120000,51003495,3985,3980,3985,3980,250
20250219,115900,50007495,3980,3980,3980,3980,0
20250219,115800,50007495,3980,3980,3980,3980,0
20250219,115700,50007495,3980,3980,3980,3980,50
20250219,115600,49808495,3980,3980,3980,3980,0
20250219,115500,49808495,3980,3980,3980,3980,0
20250219,115400,49808495,3980,3980,3980,3980,142
20250219,115300,49243335,3975,3980,3980,3975,52
20250219,115200,49036385,3980,3980,3980,3980,0
20250219,115100,49036385,3980,3980,3980,3980,0
20250219,115000,49036385,3980,3980,3980,3980,8
20250219,114900,49004545,3990,3990,3990,3990,50
20250219,114800,48805045,3990,3990,3990,3990,11
20250219,114700,48761155,3990,3990,3990,3990,0
20250219,114600,48761155,3990,3990,3990,3990,50
20250219,114500,48561655,3990,3990,3990,3990,0
20250219,114400,48561655,3990,3990,3990,3990,6
20250219,114300,48537715,3980,3980,3980,3980,0
20250219,114200,48537715,3980,3980,3980,3980,51
20250219,114100,48334735,3960,3960,3960,3960,0
20250219,114000,48334735,3960,3960,3960,3960,1
20250219,113900,48330775,3975,3980,3980,3975,53
20250219,113800,48119840,3980,3980,3980,3980,0
20250219,113700,48119840,3980,3980,3980,3980,0
20250219,113600,48119840,3980,3980,3980,3980,0
20250219,113500,48119840,3980,3975,3980,3975,100
20250219,113400,47722090,3975,3975,3975,3975,0
20250219,113300,47722090,3975,3965,3980,3955,1504
20250219,113200,41739685,3965,3965,3965,3965,100
20250219,113100,41343185,3965,3965,3965,3965,0
20250219,113000,41343185,3965,3965,3965,3965,0
20250219,112900,41343185,3965,3965,3965,3965,0
20250219,112800,41343185,3965,3965,3965,3965,105
20250219,112700,40926860,3965,3965,3965,3965,1
20250219,112600,40922895,3960,3960,3960,3960,0
20250219,112500,40922895,3960,3960,3960,3960,56
20250219,112400,40701135,3955,3955,3955,3955,0
20250219,112300,40701135,3955,3955,3955,3955,0
20250219,112200,40701135,3955,3955,3955,3955,0
20250219,112100,40701135,3955,3955,3955,3955,1
20250219,112000,40697180,3950,3950,3950,3950,0
20250219,111900,40697180,3950,3950,3950,3950,0
20250219,111800,40697180,3950,3950,3950,3950,45
20250219,111700,40519430,3940,3940,3940,3940,0
20250219,111600,40519430,3940,3940,3940,3940,0
20250219,111500,40519430,3940,3940,3940,3940,0
20250219,111400,40519430,3940,3950,3950,3940,51
20250219,111300,40317990,3940,3940,3940,3940,0
20250219,111200,40317990,3940,3940,3940,3940,320
20250219,111100,39057190,3940,3940,3940,3940,0
20250219,111000,39057190,3940,3940,3940,3940,99
20250219,110900,38667130,3940,3940,3940,3940,115
20250219,110800,38214030,3935,3935,3935,3935,0
20250219,110700,38214030,3935,3935,3935,3935,0
20250219,110600,38214030,3935,3935,3935,3935,0
20250219,110500,38214030,3935,3935,3935,3935,0
20250219,110400,38214030,3935,3935,3935,3935,0
20250219,110300,38214030,3935,3935,3935,3935,0
20250219,110200,38214030,3935,3935,3935,3935,0
20250219,110100,38214030,3935,3935,3935,3935,1
20250219,110000,38210095,3935,3935,3935,3935,0
20250219,105900,38210095,3935,3940,3940,3925,3001
20250219,105800,26415080,3940,3940,3940,3940,0
20250219,105700,26415080,3940,3940,3940,3940,166
20250219,105600,25761040,3935,3935,3935,3935,96
20250219,105500,25383280,3935,3935,3935,3935,2
20250219,105400,25375410,3935,3935,3935,3935,2
20250219,105300,25367540,3930,3930,3930,3930,0
20250219,105200,25367540,3930,3930,3930,3930,0
20250219,105100,25367540,3930,3930,3930,3930,0
20250219,105000,25367540,3930,3945,3945,3930,1580
20250219,104900,19153340,3940,3940,3940,3940,0
20250219,104800,19153340,3940,3940,3940,3940,0
20250219,104700,19153340,3940,3940,3940,3940,0
20250219,104600,19153340,3940,3940,3940,3940,0
20250219,104500,19153340,3940,3940,3940,3940,1034
20250219,104400,15079380,3935,3935,3935,3935,0
20250219,104300,15079380,3935,3935,3935,3935,0
20250219,104200,15079380,3935,3935,3935,3935,0
20250219,104100,15079380,3935,3935,3935,3935,0
20250219,104000,15079380,3935,3930,3935,3930,574
20250219,103900,12821060,3930,3960,3960,3930,976
20250219,103800,8978300,3960,3960,3960,3960,200
20250219,103700,8186300,3960,3960,3960,3960,0
20250219,103600,8186300,3960,3960,3960,3960,0
20250219,103500,8186300,3960,3960,3960,3960,100
20250219,103400,7790300,3960,3960,3960,3960,0
20250219,103300,7790300,3960,3960,3960,3960,5
20250219,103200,7770500,3960,3960,3960,3960,50
20250219,103100,7572500,3960,3960,3960,3960,0
20250219,103000,7572500,3960,3960,3960,3960,0
20250219,102900,7572500,3960,3960,3960,3960,0
20250219,102800,7572500,3960,3960,3960,3960,133
20250219,102700,7045820,3960,3960,3960,3960,0
20250219,102600,7045820,3960,3960,3960,3960,0
20250219,102500,7045820,3960,3960,3960,3960,24
20250219,102400,6950780,3955,3955,3955,3955,1
20250219,102300,6946825,3955,3955,3955,3955,1
20250219,102200,6942870,3960,3960,3960,3960,0
20250219,102100,6942870,3960,3960,3960,3960,200
20250219,102000,6150870,3955,3955,3955,3955,0
20250219,101900,6150870,3955,3955,3955,3955,0
20250219,101800,6150870,3955,3955,3955,3955,0
20250219,101700,6150870,3955,3955,3955,3955,15
20250219,101600,6091545,3955,3955,3955,3955,100
20250219,101500,5696045,3950,3950,3950,3950,0
20250219,101400,5696045,3950,3950,3950,3950,76
20250219,101300,5395845,3950,3950,3950,3950,2
20250219,101200,5387945,3950,3950,3950,3950,0
20250219,101100,5387945,3950,3950,3950,3950,0
20250219,101000,5387945,3950,3950,3950,3950,50
20250219,100900,5190445,3940,3940,3940,3940,0
20250219,100800,5190445,3940,3940,3940,3940,0
20250219,100700,5190445,3940,3940,3940,3940,0
20250219,100600,5190445,3940,3945,3945,3940,44
20250219,100500,5017070,3950,3950,3950,3950,0
20250219,100400,5017070,3950,3950,3950,3950,1
20250219,100300,5013120,3950,3940,3950,3940,51
20250219,100200,4811680,3940,3940,3940,3940,0
20250219,100100,4811680,3940,3940,3940,3940,0
20250219,100000,4811680,3940,3940,3940,3940,0
20250219,095900,4811680,3940,3940,3940,3940,26
20250219,095800,4709240,3950,3950,3950,3950,0
20250219,095700,4709240,3950,3950,3950,3950,0
20250219,095600,4709240,3950,3950,3950,3950,50
20250219,095500,4511740,3950,3950,3950,3950,0
20250219,095400,4511740,3950,3945,3950,3945,3
20250219,095300,4499900,3940,3940,3940,3940,0
20250219,095200,4499900,3940,3940,3940,3940,0
20250219,095100,4499900,3940,3940,3940,3940,0
20250219,095000,4499900,3940,3940,3940,3940,18
20250219,094900,4428980,3955,3955,3955,3955,50
20250219,094800,4231230,3955,3955,3955,3955,0
20250219,094700,4231230,3955,3955,3955,3955,0
20250219,094600,4231230,3955,3955,3955,3955,50
20250219,094500,4033480,3955,3955,3955,3955,0
20250219,094400,4033480,3955,3955,3955,3955,0
20250219,094300,4033480,3955,3955,3955,3955,1
20250219,094200,4029525,3960,3955,3960,3955,50
20250219,094100,3831530,3960,3960,3960,3960,0
20250219,094000,3831530,3960,3960,3960,3960,0
20250219,093900,3831530,3960,3960,3960,3960,50
20250219,093800,3633530,3960,3960,3960,3960,0
20250219,093700,3633530,3960,3960,3960,3960,0
20250219,093600,3633530,3960,3960,3960,3960,0
20250219,093500,3633530,3960,3960,3960,3960,100
20250219,093400,3237530,3960,3960,3960,3960,0
20250219,093300,3237530,3960,3960,3960,3960,1
20250219,093200,3233570,3955,3955,3960,3955,55
20250219,093100,3015800,3960,3960,3960,3960,0
20250219,093000,3015800,3960,3960,3960,3960,0
20250219,092900,3015800,3960,3960,3960,3960,0
20250219,092800,3015800,3960,3960,3960,3960,50
20250219,092700,2817800,3960,3960,3960,3960,0
20250219,092600,2817800,3960,3960,3960,3960,0
20250219,092500,2817800,3960,3960,3960,3960,50
20250219,092400,2619800,3940,3940,3940,3940,0
20250219,092300,2619800,3940,3940,3940,3940,51
20250219,092200,2418860,3960,3960,3960,3960,0
20250219,092100,2418860,3960,3940,3960,3940,51
20250219,092000,2216920,3935,3935,3935,3935,1
20250219,091900,2212985,3965,3965,3965,3965,0
20250219,091800,2212985,3965,3965,3965,3965,100
20250219,091700,1816485,3965,3965,3965,3965,2
20250219,091600,1808555,3965,3965,3965,3965,0
20250219,091500,1808555,3965,3965,3965,3965,1
20250219,091400,1804590,3920,3920,3920,3920,0
20250219,091300,1804590,3920,3920,3920,3920,0
20250219,091200,1804590,3920,3920,3920,3920,0
20250219,091100,1804590,3920,3920,3920,3920,0
20250219,091000,1804590,3920,3920,3920,3920,0
20250219,090900,1804590,3920,3920,3920,3920,0
20250219,090800,1804590,3920,3920,3920,3920,0
20250219,090700,1804590,3920,3920,3920,3920,0
20250219,090600,1804590,3920,3920,3920,3920,0
20250219,090500,1804590,3920,3920,3920,3920,0
20250219,090400,1804590,3920,3970,3970,3920,51
20250219,090300,1602170,3970,3970,3970,3970,0
20250219,090200,1602170,3970,3970,3970,3970,0
20250219,090100,1602170,3970,3970,3970,3970,127
20250219,090000,1097980,3970,3980,3980,3970,276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184600 125427165 3980 3980 3980 3980 1149
3 20250219 184500 125427165 3980 3980 3980 3980 0
4 20250219 184400 125427165 3980 3980 3980 3980 0
5 20250219 184300 125427165 3980 3980 3980 3980 0
6 20250219 184200 125427165 3980 3980 3980 3980 0
7 20250219 184100 125427165 3980 3980 3980 3980 0
8 20250219 184000 125427165 3980 3980 3980 3980 0
9 20250219 183900 125427165 3980 3980 3980 3980 0
10 20250219 183800 125427165 3980 3980 3980 3980 0
11 20250219 183700 125427165 3980 3980 3980 3980 0
12 20250219 183600 125427165 3980 3980 3980 3980 0
13 20250219 183500 125427165 3980 3980 3980 3980 0
14 20250219 183400 125427165 3980 3980 3980 3980 0
15 20250219 183300 125427165 3980 3980 3980 3980 0
16 20250219 183200 125427165 3980 3980 3980 3980 0
17 20250219 183100 125427165 3980 3980 3980 3980 0
18 20250219 183000 125427165 3980 3980 3980 3980 0
19 20250219 182900 125427165 3980 3980 3980 3980 0
20 20250219 182800 125427165 3980 3980 3980 3980 0
21 20250219 182700 125427165 3980 3980 3980 3980 0
22 20250219 182600 125427165 3980 3980 3980 3980 0
23 20250219 182500 125427165 3980 3980 3980 3980 0
24 20250219 182400 125427165 3980 3980 3980 3980 0
25 20250219 182300 125427165 3980 3980 3980 3980 0
26 20250219 182200 125427165 3980 3980 3980 3980 0
27 20250219 182100 125427165 3980 3980 3980 3980 0
28 20250219 182000 125427165 3980 3980 3980 3980 0
29 20250219 181900 125427165 3980 3980 3980 3980 0
30 20250219 181800 125427165 3980 3980 3980 3980 0
31 20250219 181700 125427165 3980 3980 3980 3980 0
32 20250219 181600 125427165 3980 3980 3980 3980 1149
33 20250219 181500 125427165 3980 3980 3980 3980 0
34 20250219 181400 125427165 3980 3980 3980 3980 0
35 20250219 181300 125427165 3980 3980 3980 3980 0
36 20250219 181200 125427165 3980 3980 3980 3980 0
37 20250219 181100 125427165 3980 3980 3980 3980 0
38 20250219 181000 125427165 3980 3980 3980 3980 0
39 20250219 180900 125427165 3980 3980 3980 3980 0
40 20250219 180800 125427165 3980 3980 3980 3980 0
41 20250219 180700 125427165 3980 3980 3980 3980 0
42 20250219 180600 125427165 3980 3980 3980 3980 0
43 20250219 180500 125427165 3980 3980 3980 3980 0
44 20250219 180400 125427165 3980 3980 3980 3980 0
45 20250219 180300 125427165 3980 3980 3980 3980 0
46 20250219 180200 125427165 3980 3980 3980 3980 0
47 20250219 180100 125427165 3980 3980 3980 3980 0
48 20250219 180000 125427165 3980 3980 3980 3980 0
49 20250219 175900 125427165 3980 3980 3980 3980 0
50 20250219 175800 125427165 3980 3980 3980 3980 0
51 20250219 175700 125427165 3980 3980 3980 3980 0
52 20250219 175600 125427165 3980 3980 3980 3980 0
53 20250219 175500 125427165 3980 3980 3980 3980 0
54 20250219 175400 125427165 3980 3980 3980 3980 0
55 20250219 175300 125427165 3980 3980 3980 3980 0
56 20250219 175200 125427165 3980 3980 3980 3980 0
57 20250219 175100 125427165 3980 3980 3980 3980 0
58 20250219 175000 125427165 3980 3980 3980 3980 0
59 20250219 174900 125427165 3980 3980 3980 3980 0
60 20250219 174800 125427165 3980 3980 3980 3980 0
61 20250219 174700 125427165 3980 3980 3980 3980 0
62 20250219 174600 125427165 3980 3980 3980 3980 1149
63 20250219 174500 125427165 3980 3980 3980 3980 0
64 20250219 174400 125427165 3980 3980 3980 3980 0
65 20250219 174300 125427165 3980 3980 3980 3980 0
66 20250219 174200 125427165 3980 3980 3980 3980 0
67 20250219 174100 125427165 3980 3980 3980 3980 0
68 20250219 174000 125427165 3980 3980 3980 3980 0
69 20250219 173900 125427165 3980 3980 3980 3980 0
70 20250219 173800 125427165 3980 3980 3980 3980 0
71 20250219 173700 125427165 3980 3980 3980 3980 0
72 20250219 173600 125427165 3980 3980 3980 3980 0
73 20250219 173500 125427165 3980 3980 3980 3980 0
74 20250219 173400 125427165 3980 3980 3980 3980 0
75 20250219 173300 125427165 3980 3980 3980 3980 0
76 20250219 173200 125427165 3980 3980 3980 3980 0
77 20250219 173100 125427165 3980 3980 3980 3980 0
78 20250219 173000 125427165 3980 3980 3980 3980 0
79 20250219 172900 125427165 3980 3980 3980 3980 0
80 20250219 172800 125427165 3980 3980 3980 3980 0
81 20250219 172700 125427165 3980 3980 3980 3980 0
82 20250219 172600 125427165 3980 3980 3980 3980 0
83 20250219 172500 125427165 3980 3980 3980 3980 0
84 20250219 172400 125427165 3980 3980 3980 3980 0
85 20250219 172300 125427165 3980 3980 3980 3980 0
86 20250219 172200 125427165 3980 3980 3980 3980 0
87 20250219 172100 125427165 3980 3980 3980 3980 0
88 20250219 172000 125427165 3980 3980 3980 3980 0
89 20250219 171900 125427165 3980 3980 3980 3980 0
90 20250219 171800 125427165 3980 3980 3980 3980 0
91 20250219 171700 125427165 3980 3980 3980 3980 0
92 20250219 171600 125427165 3980 3980 3980 3980 1149
93 20250219 171500 125427165 3980 3980 3980 3980 0
94 20250219 171400 125427165 3980 3980 3980 3980 0
95 20250219 171300 125427165 3980 3980 3980 3980 0
96 20250219 171200 125427165 3980 3980 3980 3980 0
97 20250219 171100 125427165 3980 3980 3980 3980 0
98 20250219 171000 125427165 3980 3980 3980 3980 0
99 20250219 170900 125427165 3980 3980 3980 3980 0
100 20250219 170800 125427165 3980 3980 3980 3980 0
101 20250219 170700 125427165 3980 3980 3980 3980 0
102 20250219 170600 125427165 3980 3980 3980 3980 0
103 20250219 170500 125427165 3980 3980 3980 3980 0
104 20250219 170400 125427165 3980 3980 3980 3980 0
105 20250219 170300 125427165 3980 3980 3980 3980 0
106 20250219 170200 125427165 3980 3980 3980 3980 0
107 20250219 170100 125427165 3980 3980 3980 3980 0
108 20250219 170000 125427165 3980 3980 3980 3980 0
109 20250219 165900 125427165 3980 3980 3980 3980 0
110 20250219 165800 125427165 3980 3980 3980 3980 0
111 20250219 165700 125427165 3980 3980 3980 3980 0
112 20250219 165600 125427165 3980 3980 3980 3980 0
113 20250219 165500 125427165 3980 3980 3980 3980 0
114 20250219 165400 125427165 3980 3980 3980 3980 0
115 20250219 165300 125427165 3980 3980 3980 3980 0
116 20250219 165200 125427165 3980 3980 3980 3980 0
117 20250219 165100 125427165 3980 3980 3980 3980 0
118 20250219 165000 125427165 3980 3980 3980 3980 0
119 20250219 164900 125427165 3980 3980 3980 3980 0
120 20250219 164800 125427165 3980 3980 3980 3980 0
121 20250219 164700 125427165 3980 3980 3980 3980 0
122 20250219 164600 125427165 3980 3980 3980 3980 1149
123 20250219 164500 125427165 3980 3980 3980 3980 0
124 20250219 164400 125427165 3980 3980 3980 3980 0
125 20250219 164300 125427165 3980 3980 3980 3980 0
126 20250219 164200 125427165 3980 3980 3980 3980 0
127 20250219 164100 125427165 3980 3980 3980 3980 0
128 20250219 164000 125427165 3980 3980 3980 3980 0
129 20250219 163900 125427165 3980 3980 3980 3980 0
130 20250219 163800 125427165 3980 3980 3980 3980 0
131 20250219 163700 125427165 3980 3980 3980 3980 0
132 20250219 163600 125427165 3980 3980 3980 3980 0
133 20250219 163500 125427165 3980 3980 3980 3980 0
134 20250219 163400 125427165 3980 3980 3980 3980 0
135 20250219 163300 125427165 3980 3980 3980 3980 0
136 20250219 163200 125427165 3980 3980 3980 3980 0
137 20250219 163100 125427165 3980 3980 3980 3980 0
138 20250219 163000 125427165 3980 3980 3980 3980 0
139 20250219 162900 125427165 3980 3980 3980 3980 0
140 20250219 162800 125427165 3980 3980 3980 3980 0
141 20250219 162700 125427165 3980 3980 3980 3980 0
142 20250219 162600 125427165 3980 3980 3980 3980 0
143 20250219 162500 125427165 3980 3980 3980 3980 0
144 20250219 162400 125427165 3980 3980 3980 3980 0
145 20250219 162300 125427165 3980 3980 3980 3980 0
146 20250219 162200 125427165 3980 3980 3980 3980 0
147 20250219 162100 125427165 3980 3980 3980 3980 0
148 20250219 162000 125427165 3980 3980 3980 3980 0
149 20250219 161900 125427165 3980 3980 3980 3980 0
150 20250219 161800 125427165 3980 3980 3980 3980 0
151 20250219 161700 125427165 3980 3980 3980 3980 0
152 20250219 161600 125427165 3980 3980 3980 3980 1149
153 20250219 161500 125427165 3980 3980 3980 3980 0
154 20250219 161400 125427165 3980 3980 3980 3980 0
155 20250219 161300 125427165 3980 3980 3980 3980 0
156 20250219 161200 125427165 3980 3980 3980 3980 0
157 20250219 161100 125427165 3980 3980 3980 3980 0
158 20250219 161000 125427165 3980 3980 3980 3980 0
159 20250219 160900 125427165 3980 3980 3980 3980 0
160 20250219 160800 125427165 3980 3980 3980 3980 0
161 20250219 160700 125427165 3980 3980 3980 3980 0
162 20250219 160600 125427165 3980 3980 3980 3980 0
163 20250219 160500 125427165 3980 3980 3980 3980 0
164 20250219 160400 125427165 3980 3980 3980 3980 0
165 20250219 160300 125427165 3980 3980 3980 3980 0
166 20250219 160200 125427165 3980 3980 3980 3980 0
167 20250219 160100 125427165 3980 3980 3980 3980 0
168 20250219 160000 125427165 3980 3980 3980 3980 0
169 20250219 155900 125427165 3980 3980 3980 3980 0
170 20250219 155800 125427165 3980 3980 3980 3980 0
171 20250219 155700 125427165 3980 3980 3980 3980 0
172 20250219 155600 125427165 3980 3980 3980 3980 0
173 20250219 155500 125427165 3980 3980 3980 3980 0
174 20250219 155400 125427165 3980 3980 3980 3980 0
175 20250219 155300 125427165 3980 3980 3980 3980 0
176 20250219 155200 125427165 3980 3980 3980 3980 0
177 20250219 155100 125427165 3980 3980 3980 3980 0
178 20250219 155000 125427165 3980 3980 3980 3980 0
179 20250219 154900 125427165 3980 3980 3980 3980 0
180 20250219 154800 125427165 3980 3980 3980 3980 0
181 20250219 154700 125427165 3980 3980 3980 3980 0
182 20250219 154600 125427165 3980 3980 3980 3980 1149
183 20250219 154500 125427165 3980 3980 3980 3980 0
184 20250219 154400 125427165 3980 3980 3980 3980 0
185 20250219 154300 125427165 3980 3980 3980 3980 0
186 20250219 154200 125427165 3980 3980 3980 3980 0
187 20250219 154100 125427165 3980 3980 3980 3980 0
188 20250219 154000 125427165 3980 3980 3980 3980 0
189 20250219 153900 125427165 3980 3980 3980 3980 0
190 20250219 153800 125427165 3980 3980 3980 3980 0
191 20250219 153700 125427165 3980 3980 3980 3980 0
192 20250219 153600 125427165 3980 3980 3980 3980 0
193 20250219 153500 125427165 3980 3980 3980 3980 0
194 20250219 153400 125427165 3980 3980 3980 3980 0
195 20250219 153300 125427165 3980 3980 3980 3980 0
196 20250219 153200 125427165 3980 3980 3980 3980 0
197 20250219 153100 125427165 3980 3980 3980 3980 0
198 20250219 153000 125427165 3980 3980 3980 3980 1149
199 20250219 152900 120854145 3950 3950 3950 3950 0
200 20250219 152800 120854145 3950 3950 3950 3950 0
201 20250219 152700 120854145 3950 3950 3950 3950 0
202 20250219 152600 120854145 3950 3950 3950 3950 0
203 20250219 152500 120854145 3950 3950 3950 3950 0
204 20250219 152400 120854145 3950 3950 3950 3950 0
205 20250219 152300 120854145 3950 3950 3950 3950 0
206 20250219 152200 120854145 3950 3950 3950 3950 0
207 20250219 152100 120854145 3950 3950 3950 3950 0
208 20250219 152000 120854145 3950 3950 3950 3950 0
209 20250219 151900 120854145 3950 3950 3950 3950 20
210 20250219 151800 120775145 3975 3975 3975 3975 1
211 20250219 151700 120771170 3950 3950 3950 3950 0
212 20250219 151600 120771170 3950 3950 3950 3950 0
213 20250219 151500 120771170 3950 3965 3965 3950 402
214 20250219 151400 119182190 3995 3990 3995 3940 3013
215 20250219 151300 107290755 3995 3995 3995 3990 48
216 20250219 151200 107099225 3990 3990 3990 3990 129
217 20250219 151100 106584515 3990 3990 3990 3990 0
218 20250219 151000 106584515 3990 3990 3990 3990 0
219 20250219 150900 106584515 3990 3990 3990 3990 1
220 20250219 150800 106580525 3990 3990 3990 3990 1
221 20250219 150700 106576535 3995 3995 3995 3995 0
222 20250219 150600 106576535 3995 3990 3995 3990 128
223 20250219 150500 106065775 3995 3995 3995 3995 0
224 20250219 150400 106065775 3995 3995 3995 3995 0
225 20250219 150300 106065775 3995 3995 3995 3995 0
226 20250219 150200 106065775 3995 3995 3995 3995 0
227 20250219 150100 106065775 3995 3995 3995 3995 0
228 20250219 150000 106065775 3995 3995 3995 3995 0
229 20250219 145900 106065775 3995 3995 3995 3995 1
230 20250219 145800 106061780 4000 4000 4000 4000 0
231 20250219 145700 106061780 4000 4000 4000 4000 0
232 20250219 145600 106061780 4000 4000 4000 4000 0
233 20250219 145500 106061780 4000 4000 4000 4000 0
234 20250219 145400 106061780 4000 3995 4000 3995 1203
235 20250219 145300 101251930 3995 3995 3995 3995 0
236 20250219 145200 101251930 3995 3995 3995 3995 0
237 20250219 145100 101251930 3995 3995 3995 3995 0
238 20250219 145000 101251930 3995 3995 3995 3995 52
239 20250219 144900 101044190 3995 3995 3995 3995 0
240 20250219 144800 101044190 3995 3995 3995 3995 1
241 20250219 144700 101040195 3990 3990 3990 3990 1
242 20250219 144600 101036205 3995 3995 3995 3990 112
243 20250219 144500 100589005 3990 3990 3990 3990 0
244 20250219 144400 100589005 3990 3995 3995 3990 101
245 20250219 144300 100185515 3995 3995 3995 3995 1
246 20250219 144200 100181520 3995 3995 3995 3995 97
247 20250219 144100 99794005 3995 3995 3995 3995 0
248 20250219 144000 99794005 3995 3995 3995 3995 0
249 20250219 143900 99794005 3995 3995 3995 3995 53
250 20250219 143800 99582270 3995 3995 3995 3995 100
251 20250219 143700 99182770 3995 3995 3995 3995 0
252 20250219 143600 99182770 3995 3995 3995 3995 0
253 20250219 143500 99182770 3995 3995 3995 3995 52
254 20250219 143400 98975030 3990 3990 3990 3990 0
255 20250219 143300 98975030 3990 3990 3990 3990 1
256 20250219 143200 98971040 3990 3990 3990 3990 6
257 20250219 143100 98947100 3990 3990 3990 3990 0
258 20250219 143000 98947100 3990 3990 3990 3990 0
259 20250219 142900 98947100 3990 3990 3990 3990 12
260 20250219 142800 98899220 3990 3990 3990 3990 53
261 20250219 142700 98687750 3990 3990 3990 3990 100
262 20250219 142600 98288750 3985 3985 3985 3985 0
263 20250219 142500 98288750 3985 3985 3985 3985 51
264 20250219 142400 98085515 3990 3990 3990 3990 100
265 20250219 142300 97686515 3990 3990 3990 3990 116
266 20250219 142200 97223675 3990 3990 3990 3990 0
267 20250219 142100 97223675 3990 3990 3990 3990 153
268 20250219 142000 96613205 3990 3990 3990 3990 26
269 20250219 141900 96509465 3990 3990 3990 3990 0
270 20250219 141800 96509465 3990 3995 3995 3990 250
271 20250219 141700 95510995 3990 3990 3990 3990 0
272 20250219 141600 95510995 3990 3990 3990 3990 0
273 20250219 141500 95510995 3990 3990 3990 3990 0
274 20250219 141400 95510995 3990 3990 3990 3990 11
275 20250219 141300 95467105 3995 3995 3995 3995 6
276 20250219 141200 95443135 3995 3995 3995 3995 0
277 20250219 141100 95443135 3995 3995 3995 3995 105
278 20250219 141000 95023660 3995 3995 3995 3995 0
279 20250219 140900 95023660 3995 3995 3995 3995 0
280 20250219 140800 95023660 3995 3995 3995 3995 100
281 20250219 140700 94624160 3995 3995 3995 3995 52
282 20250219 140600 94416420 3990 3990 3990 3990 0
283 20250219 140500 94416420 3990 3990 3990 3990 0
284 20250219 140400 94416420 3990 3990 3990 3990 404
285 20250219 140300 92804460 3990 3990 3990 3990 0
286 20250219 140200 92804460 3990 3990 3990 3990 0
287 20250219 140100 92804460 3990 3990 3990 3990 1
288 20250219 140000 92800470 3990 3990 3990 3990 1
289 20250219 135900 92796480 3980 3980 3980 3980 0
290 20250219 135800 92796480 3980 3980 3980 3980 0
291 20250219 135700 92796480 3980 3980 3980 3980 0
292 20250219 135600 92796480 3980 3980 3980 3980 204
293 20250219 135500 91984560 3975 3975 3975 3975 0
294 20250219 135400 91984560 3975 3975 3975 3975 0
295 20250219 135300 91984560 3975 3975 3975 3975 0
296 20250219 135200 91984560 3975 3975 3975 3975 68
297 20250219 135100 91714260 3985 3985 3985 3985 4
298 20250219 135000 91698320 3990 3990 3990 3990 1
299 20250219 134900 91694330 3990 3990 3990 3990 52
300 20250219 134800 91486850 3990 3990 3990 3990 0
301 20250219 134700 91486850 3990 3990 3990 3990 0
302 20250219 134600 91486850 3990 3990 3990 3990 175
303 20250219 134500 90788600 3990 3990 3990 3990 168
304 20250219 134400 90118280 3990 3990 3990 3990 0
305 20250219 134300 90118280 3990 3990 3990 3990 0
306 20250219 134200 90118280 3990 3980 3990 3980 52
307 20250219 134100 89911100 3990 3990 3990 3990 0
308 20250219 134000 89911100 3990 3970 3990 3970 31
309 20250219 133900 89788010 3960 3960 3960 3960 534
310 20250219 133800 87673370 3925 3925 3925 3925 0
311 20250219 133700 87673370 3925 3925 3925 3925 0
312 20250219 133600 87673370 3925 3925 3925 3925 0
313 20250219 133500 87673370 3925 3925 3925 3925 0
314 20250219 133400 87673370 3925 3925 3925 3925 0
315 20250219 133300 87673370 3925 3990 3990 3925 4868
316 20250219 133200 68372475 4000 4000 4000 4000 1
317 20250219 133100 68368475 3990 3990 3990 3990 0
318 20250219 133000 68368475 3990 3990 3990 3990 1
319 20250219 132900 68364485 4000 4000 4000 4000 0
320 20250219 132800 68364485 4000 4000 4000 4000 50
321 20250219 132700 68164485 4000 4000 4000 4000 0
322 20250219 132600 68164485 4000 4000 4000 4000 0
323 20250219 132500 68164485 4000 4000 4000 4000 100
324 20250219 132400 67764485 4000 4000 4000 4000 0
325 20250219 132300 67764485 4000 4000 4000 4000 2
326 20250219 132200 67756485 4005 4005 4005 4005 0
327 20250219 132100 67756485 4005 3995 4005 3995 175
328 20250219 132000 67055630 3995 3995 3995 3995 0
329 20250219 131900 67055630 3995 3995 3995 3995 12
330 20250219 131800 67007690 4005 4005 4005 4005 50
331 20250219 131700 66807440 4005 4005 4005 4005 1
332 20250219 131600 66803435 3995 3995 3995 3995 1
333 20250219 131500 66799440 3990 3990 3990 3990 0
334 20250219 131400 66799440 3990 3990 3990 3990 0
335 20250219 131300 66799440 3990 3990 3990 3990 1
336 20250219 131200 66795450 4005 4005 4005 4005 0
337 20250219 131100 66795450 4005 4005 4005 4005 50
338 20250219 131000 66595200 4005 4005 4005 4005 0
339 20250219 130900 66595200 4005 4005 4005 4005 0
340 20250219 130800 66595200 4005 4005 4005 4005 0
341 20250219 130700 66595200 4005 4005 4005 4005 50
342 20250219 130600 66394950 4005 4005 4005 4005 1
343 20250219 130500 66390945 4000 4000 4000 4000 3
344 20250219 130400 66378945 4005 4005 4005 4005 70
345 20250219 130300 66098595 4005 4005 4005 4005 1
346 20250219 130200 66094590 4005 4005 4005 4005 0
347 20250219 130100 66094590 4005 4005 4005 4005 0
348 20250219 130000 66094590 4005 4005 4005 4005 74
349 20250219 125900 65798220 4005 4005 4005 4005 0
350 20250219 125800 65798220 4005 4005 4005 4005 0
351 20250219 125700 65798220 4005 4005 4005 4005 0
352 20250219 125600 65798220 4005 4005 4005 4005 50
353 20250219 125500 65597970 4005 4005 4005 4005 0
354 20250219 125400 65597970 4005 4005 4005 4005 0
355 20250219 125300 65597970 4005 4005 4005 4005 50
356 20250219 125200 65397720 4005 4005 4005 4005 0
357 20250219 125100 65397720 4005 4005 4005 4005 0
358 20250219 125000 65397720 4005 4005 4005 4005 0
359 20250219 124900 65397720 4005 4005 4005 4005 50
360 20250219 124800 65197470 4005 4005 4005 4005 0
361 20250219 124700 65197470 4005 4005 4005 4005 0
362 20250219 124600 65197470 4005 4005 4005 4005 50
363 20250219 124500 64997220 4005 4005 4005 4005 0
364 20250219 124400 64997220 4005 4005 4005 4005 60
365 20250219 124300 64756920 4005 4005 4005 4005 0
366 20250219 124200 64756920 4005 4005 4005 4005 0
367 20250219 124100 64756920 4005 4005 4005 4005 0
368 20250219 124000 64756920 4005 4005 4005 4005 5
369 20250219 123900 64736895 4010 4010 4010 4010 50
370 20250219 123800 64536395 4010 4010 4010 4010 0
371 20250219 123700 64536395 4010 4010 4010 4010 1
372 20250219 123600 64532385 4005 4005 4005 4005 43
373 20250219 123500 64360170 4010 4010 4010 4010 169
374 20250219 123400 63682480 4005 4005 4005 4005 11
375 20250219 123300 63638425 4005 4005 4005 4005 1
376 20250219 123200 63634420 4010 4010 4010 4010 50
377 20250219 123100 63433920 4010 4010 4010 4010 0
378 20250219 123000 63433920 4010 4010 4010 4010 0
379 20250219 122900 63433920 4010 4010 4010 4010 0
380 20250219 122800 63433920 4010 4010 4010 4010 100
381 20250219 122700 63032920 4010 4010 4010 4010 0
382 20250219 122600 63032920 4010 4010 4010 4010 35
383 20250219 122500 62892570 4005 4005 4005 4005 1
384 20250219 122400 62888565 4000 4000 4000 4000 0
385 20250219 122300 62888565 4000 3995 4000 3995 1507
386 20250219 122200 56861065 3995 3995 3995 3995 0
387 20250219 122100 56861065 3995 3995 3995 3995 100
388 20250219 122000 56461565 3995 3995 3995 3995 0
389 20250219 121900 56461565 3995 3995 3995 3995 0
390 20250219 121800 56461565 3995 3995 3995 3995 1
391 20250219 121700 56457570 3985 3985 3985 3985 0
392 20250219 121600 56457570 3985 3985 3985 3985 0
393 20250219 121500 56457570 3985 3985 3985 3985 0
394 20250219 121400 56457570 3985 3985 3985 3985 1
395 20250219 121300 56453585 3980 3980 3980 3980 0
396 20250219 121200 56453585 3980 3980 3980 3980 0
397 20250219 121100 56453585 3980 3980 3980 3980 0
398 20250219 121000 56453585 3980 3980 3980 3980 0
399 20250219 120900 56453585 3980 3980 3980 3980 0
400 20250219 120800 56453585 3980 3980 3980 3980 24
401 20250219 120700 56358065 3990 3990 3990 3990 942
402 20250219 120600 52599485 3990 3990 3990 3990 0
403 20250219 120500 52599485 3990 3990 3990 3990 1
404 20250219 120400 52595495 3980 3980 3980 3980 0
405 20250219 120300 52595495 3980 3980 3980 3980 346
406 20250219 120200 51218415 3980 3980 3980 3980 0
407 20250219 120100 51218415 3980 3980 3980 3980 54
408 20250219 120000 51003495 3985 3980 3985 3980 250
409 20250219 115900 50007495 3980 3980 3980 3980 0
410 20250219 115800 50007495 3980 3980 3980 3980 0
411 20250219 115700 50007495 3980 3980 3980 3980 50
412 20250219 115600 49808495 3980 3980 3980 3980 0
413 20250219 115500 49808495 3980 3980 3980 3980 0
414 20250219 115400 49808495 3980 3980 3980 3980 142
415 20250219 115300 49243335 3975 3980 3980 3975 52
416 20250219 115200 49036385 3980 3980 3980 3980 0
417 20250219 115100 49036385 3980 3980 3980 3980 0
418 20250219 115000 49036385 3980 3980 3980 3980 8
419 20250219 114900 49004545 3990 3990 3990 3990 50
420 20250219 114800 48805045 3990 3990 3990 3990 11
421 20250219 114700 48761155 3990 3990 3990 3990 0
422 20250219 114600 48761155 3990 3990 3990 3990 50
423 20250219 114500 48561655 3990 3990 3990 3990 0
424 20250219 114400 48561655 3990 3990 3990 3990 6
425 20250219 114300 48537715 3980 3980 3980 3980 0
426 20250219 114200 48537715 3980 3980 3980 3980 51
427 20250219 114100 48334735 3960 3960 3960 3960 0
428 20250219 114000 48334735 3960 3960 3960 3960 1
429 20250219 113900 48330775 3975 3980 3980 3975 53
430 20250219 113800 48119840 3980 3980 3980 3980 0
431 20250219 113700 48119840 3980 3980 3980 3980 0
432 20250219 113600 48119840 3980 3980 3980 3980 0
433 20250219 113500 48119840 3980 3975 3980 3975 100
434 20250219 113400 47722090 3975 3975 3975 3975 0
435 20250219 113300 47722090 3975 3965 3980 3955 1504
436 20250219 113200 41739685 3965 3965 3965 3965 100
437 20250219 113100 41343185 3965 3965 3965 3965 0
438 20250219 113000 41343185 3965 3965 3965 3965 0
439 20250219 112900 41343185 3965 3965 3965 3965 0
440 20250219 112800 41343185 3965 3965 3965 3965 105
441 20250219 112700 40926860 3965 3965 3965 3965 1
442 20250219 112600 40922895 3960 3960 3960 3960 0
443 20250219 112500 40922895 3960 3960 3960 3960 56
444 20250219 112400 40701135 3955 3955 3955 3955 0
445 20250219 112300 40701135 3955 3955 3955 3955 0
446 20250219 112200 40701135 3955 3955 3955 3955 0
447 20250219 112100 40701135 3955 3955 3955 3955 1
448 20250219 112000 40697180 3950 3950 3950 3950 0
449 20250219 111900 40697180 3950 3950 3950 3950 0
450 20250219 111800 40697180 3950 3950 3950 3950 45
451 20250219 111700 40519430 3940 3940 3940 3940 0
452 20250219 111600 40519430 3940 3940 3940 3940 0
453 20250219 111500 40519430 3940 3940 3940 3940 0
454 20250219 111400 40519430 3940 3950 3950 3940 51
455 20250219 111300 40317990 3940 3940 3940 3940 0
456 20250219 111200 40317990 3940 3940 3940 3940 320
457 20250219 111100 39057190 3940 3940 3940 3940 0
458 20250219 111000 39057190 3940 3940 3940 3940 99
459 20250219 110900 38667130 3940 3940 3940 3940 115
460 20250219 110800 38214030 3935 3935 3935 3935 0
461 20250219 110700 38214030 3935 3935 3935 3935 0
462 20250219 110600 38214030 3935 3935 3935 3935 0
463 20250219 110500 38214030 3935 3935 3935 3935 0
464 20250219 110400 38214030 3935 3935 3935 3935 0
465 20250219 110300 38214030 3935 3935 3935 3935 0
466 20250219 110200 38214030 3935 3935 3935 3935 0
467 20250219 110100 38214030 3935 3935 3935 3935 1
468 20250219 110000 38210095 3935 3935 3935 3935 0
469 20250219 105900 38210095 3935 3940 3940 3925 3001
470 20250219 105800 26415080 3940 3940 3940 3940 0
471 20250219 105700 26415080 3940 3940 3940 3940 166
472 20250219 105600 25761040 3935 3935 3935 3935 96
473 20250219 105500 25383280 3935 3935 3935 3935 2
474 20250219 105400 25375410 3935 3935 3935 3935 2
475 20250219 105300 25367540 3930 3930 3930 3930 0
476 20250219 105200 25367540 3930 3930 3930 3930 0
477 20250219 105100 25367540 3930 3930 3930 3930 0
478 20250219 105000 25367540 3930 3945 3945 3930 1580
479 20250219 104900 19153340 3940 3940 3940 3940 0
480 20250219 104800 19153340 3940 3940 3940 3940 0
481 20250219 104700 19153340 3940 3940 3940 3940 0
482 20250219 104600 19153340 3940 3940 3940 3940 0
483 20250219 104500 19153340 3940 3940 3940 3940 1034
484 20250219 104400 15079380 3935 3935 3935 3935 0
485 20250219 104300 15079380 3935 3935 3935 3935 0
486 20250219 104200 15079380 3935 3935 3935 3935 0
487 20250219 104100 15079380 3935 3935 3935 3935 0
488 20250219 104000 15079380 3935 3930 3935 3930 574
489 20250219 103900 12821060 3930 3960 3960 3930 976
490 20250219 103800 8978300 3960 3960 3960 3960 200
491 20250219 103700 8186300 3960 3960 3960 3960 0
492 20250219 103600 8186300 3960 3960 3960 3960 0
493 20250219 103500 8186300 3960 3960 3960 3960 100
494 20250219 103400 7790300 3960 3960 3960 3960 0
495 20250219 103300 7790300 3960 3960 3960 3960 5
496 20250219 103200 7770500 3960 3960 3960 3960 50
497 20250219 103100 7572500 3960 3960 3960 3960 0
498 20250219 103000 7572500 3960 3960 3960 3960 0
499 20250219 102900 7572500 3960 3960 3960 3960 0
500 20250219 102800 7572500 3960 3960 3960 3960 133
501 20250219 102700 7045820 3960 3960 3960 3960 0
502 20250219 102600 7045820 3960 3960 3960 3960 0
503 20250219 102500 7045820 3960 3960 3960 3960 24
504 20250219 102400 6950780 3955 3955 3955 3955 1
505 20250219 102300 6946825 3955 3955 3955 3955 1
506 20250219 102200 6942870 3960 3960 3960 3960 0
507 20250219 102100 6942870 3960 3960 3960 3960 200
508 20250219 102000 6150870 3955 3955 3955 3955 0
509 20250219 101900 6150870 3955 3955 3955 3955 0
510 20250219 101800 6150870 3955 3955 3955 3955 0
511 20250219 101700 6150870 3955 3955 3955 3955 15
512 20250219 101600 6091545 3955 3955 3955 3955 100
513 20250219 101500 5696045 3950 3950 3950 3950 0
514 20250219 101400 5696045 3950 3950 3950 3950 76
515 20250219 101300 5395845 3950 3950 3950 3950 2
516 20250219 101200 5387945 3950 3950 3950 3950 0
517 20250219 101100 5387945 3950 3950 3950 3950 0
518 20250219 101000 5387945 3950 3950 3950 3950 50
519 20250219 100900 5190445 3940 3940 3940 3940 0
520 20250219 100800 5190445 3940 3940 3940 3940 0
521 20250219 100700 5190445 3940 3940 3940 3940 0
522 20250219 100600 5190445 3940 3945 3945 3940 44
523 20250219 100500 5017070 3950 3950 3950 3950 0
524 20250219 100400 5017070 3950 3950 3950 3950 1
525 20250219 100300 5013120 3950 3940 3950 3940 51
526 20250219 100200 4811680 3940 3940 3940 3940 0
527 20250219 100100 4811680 3940 3940 3940 3940 0
528 20250219 100000 4811680 3940 3940 3940 3940 0
529 20250219 095900 4811680 3940 3940 3940 3940 26
530 20250219 095800 4709240 3950 3950 3950 3950 0
531 20250219 095700 4709240 3950 3950 3950 3950 0
532 20250219 095600 4709240 3950 3950 3950 3950 50
533 20250219 095500 4511740 3950 3950 3950 3950 0
534 20250219 095400 4511740 3950 3945 3950 3945 3
535 20250219 095300 4499900 3940 3940 3940 3940 0
536 20250219 095200 4499900 3940 3940 3940 3940 0
537 20250219 095100 4499900 3940 3940 3940 3940 0
538 20250219 095000 4499900 3940 3940 3940 3940 18
539 20250219 094900 4428980 3955 3955 3955 3955 50
540 20250219 094800 4231230 3955 3955 3955 3955 0
541 20250219 094700 4231230 3955 3955 3955 3955 0
542 20250219 094600 4231230 3955 3955 3955 3955 50
543 20250219 094500 4033480 3955 3955 3955 3955 0
544 20250219 094400 4033480 3955 3955 3955 3955 0
545 20250219 094300 4033480 3955 3955 3955 3955 1
546 20250219 094200 4029525 3960 3955 3960 3955 50
547 20250219 094100 3831530 3960 3960 3960 3960 0
548 20250219 094000 3831530 3960 3960 3960 3960 0
549 20250219 093900 3831530 3960 3960 3960 3960 50
550 20250219 093800 3633530 3960 3960 3960 3960 0
551 20250219 093700 3633530 3960 3960 3960 3960 0
552 20250219 093600 3633530 3960 3960 3960 3960 0
553 20250219 093500 3633530 3960 3960 3960 3960 100
554 20250219 093400 3237530 3960 3960 3960 3960 0
555 20250219 093300 3237530 3960 3960 3960 3960 1
556 20250219 093200 3233570 3955 3955 3960 3955 55
557 20250219 093100 3015800 3960 3960 3960 3960 0
558 20250219 093000 3015800 3960 3960 3960 3960 0
559 20250219 092900 3015800 3960 3960 3960 3960 0
560 20250219 092800 3015800 3960 3960 3960 3960 50
561 20250219 092700 2817800 3960 3960 3960 3960 0
562 20250219 092600 2817800 3960 3960 3960 3960 0
563 20250219 092500 2817800 3960 3960 3960 3960 50
564 20250219 092400 2619800 3940 3940 3940 3940 0
565 20250219 092300 2619800 3940 3940 3940 3940 51
566 20250219 092200 2418860 3960 3960 3960 3960 0
567 20250219 092100 2418860 3960 3940 3960 3940 51
568 20250219 092000 2216920 3935 3935 3935 3935 1
569 20250219 091900 2212985 3965 3965 3965 3965 0
570 20250219 091800 2212985 3965 3965 3965 3965 100
571 20250219 091700 1816485 3965 3965 3965 3965 2
572 20250219 091600 1808555 3965 3965 3965 3965 0
573 20250219 091500 1808555 3965 3965 3965 3965 1
574 20250219 091400 1804590 3920 3920 3920 3920 0
575 20250219 091300 1804590 3920 3920 3920 3920 0
576 20250219 091200 1804590 3920 3920 3920 3920 0
577 20250219 091100 1804590 3920 3920 3920 3920 0
578 20250219 091000 1804590 3920 3920 3920 3920 0
579 20250219 090900 1804590 3920 3920 3920 3920 0
580 20250219 090800 1804590 3920 3920 3920 3920 0
581 20250219 090700 1804590 3920 3920 3920 3920 0
582 20250219 090600 1804590 3920 3920 3920 3920 0
583 20250219 090500 1804590 3920 3920 3920 3920 0
584 20250219 090400 1804590 3920 3970 3970 3920 51
585 20250219 090300 1602170 3970 3970 3970 3970 0
586 20250219 090200 1602170 3970 3970 3970 3970 0
587 20250219 090100 1602170 3970 3970 3970 3970 127
588 20250219 090000 1097980 3970 3980 3980 3970 276

1
005750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16672240,0,64771652400,0.00
20250214,0,16672240,0,65355180800,0.00
20250213,0,16672240,0,66355515200,0.00
20250212,0,16672240,0,66355515200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16672240 0 64771652400 0.00
3 20250214 0 16672240 0 65355180800 0.00
4 20250213 0 16672240 0 66355515200 0.00
5 20250212 0 16672240 0 66355515200 0.00