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

591
006620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,262772725,4965,4965,4965,4965,2358
20250219,184800,262772725,4965,4965,4965,4965,0
20250219,184700,262772725,4965,4965,4965,4965,0
20250219,184600,262772725,4965,4965,4965,4965,0
20250219,184500,262772725,4965,4965,4965,4965,0
20250219,184400,262772725,4965,4965,4965,4965,0
20250219,184300,262772725,4965,4965,4965,4965,0
20250219,184200,262772725,4965,4965,4965,4965,0
20250219,184100,262772725,4965,4965,4965,4965,0
20250219,184000,262772725,4965,4965,4965,4965,0
20250219,183900,262772725,4965,4965,4965,4965,0
20250219,183800,262772725,4965,4965,4965,4965,0
20250219,183700,262772725,4965,4965,4965,4965,0
20250219,183600,262772725,4965,4965,4965,4965,0
20250219,183500,262772725,4965,4965,4965,4965,0
20250219,183400,262772725,4965,4965,4965,4965,0
20250219,183300,262772725,4965,4965,4965,4965,0
20250219,183200,262772725,4965,4965,4965,4965,0
20250219,183100,262772725,4965,4965,4965,4965,0
20250219,183000,262772725,4965,4965,4965,4965,0
20250219,182900,262772725,4965,4965,4965,4965,0
20250219,182800,262772725,4965,4965,4965,4965,0
20250219,182700,262772725,4965,4965,4965,4965,0
20250219,182600,262772725,4965,4965,4965,4965,0
20250219,182500,262772725,4965,4965,4965,4965,0
20250219,182400,262772725,4965,4965,4965,4965,0
20250219,182300,262772725,4965,4965,4965,4965,0
20250219,182200,262772725,4965,4965,4965,4965,0
20250219,182100,262772725,4965,4965,4965,4965,0
20250219,182000,262772725,4965,4965,4965,4965,0
20250219,181900,262772725,4965,4965,4965,4965,2358
20250219,181800,262772725,4965,4965,4965,4965,0
20250219,181700,262772725,4965,4965,4965,4965,0
20250219,181600,262772725,4965,4965,4965,4965,0
20250219,181500,262772725,4965,4965,4965,4965,0
20250219,181400,262772725,4965,4965,4965,4965,0
20250219,181300,262772725,4965,4965,4965,4965,0
20250219,181200,262772725,4965,4965,4965,4965,0
20250219,181100,262772725,4965,4965,4965,4965,0
20250219,181000,262772725,4965,4965,4965,4965,0
20250219,180900,262772725,4965,4965,4965,4965,0
20250219,180800,262772725,4965,4965,4965,4965,0
20250219,180700,262772725,4965,4965,4965,4965,0
20250219,180600,262772725,4965,4965,4965,4965,0
20250219,180500,262772725,4965,4965,4965,4965,0
20250219,180400,262772725,4965,4965,4965,4965,0
20250219,180300,262772725,4965,4965,4965,4965,0
20250219,180200,262772725,4965,4965,4965,4965,0
20250219,180100,262772725,4965,4965,4965,4965,0
20250219,180000,262772725,4965,4965,4965,4965,0
20250219,175900,262772725,4965,4965,4965,4965,0
20250219,175800,262772725,4965,4965,4965,4965,0
20250219,175700,262772725,4965,4965,4965,4965,0
20250219,175600,262772725,4965,4965,4965,4965,0
20250219,175500,262772725,4965,4965,4965,4965,0
20250219,175400,262772725,4965,4965,4965,4965,0
20250219,175300,262772725,4965,4965,4965,4965,0
20250219,175200,262772725,4965,4965,4965,4965,0
20250219,175100,262772725,4965,4965,4965,4965,0
20250219,175000,262772725,4965,4965,4965,4965,0
20250219,174900,262772725,4965,4965,4965,4965,2358
20250219,174800,262772725,4965,4965,4965,4965,0
20250219,174700,262772725,4965,4965,4965,4965,0
20250219,174600,262772725,4965,4965,4965,4965,0
20250219,174500,262772725,4965,4965,4965,4965,0
20250219,174400,262772725,4965,4965,4965,4965,0
20250219,174300,262772725,4965,4965,4965,4965,0
20250219,174200,262772725,4965,4965,4965,4965,0
20250219,174100,262772725,4965,4965,4965,4965,0
20250219,174000,262772725,4965,4965,4965,4965,0
20250219,173900,262772725,4965,4965,4965,4965,0
20250219,173800,262772725,4965,4965,4965,4965,0
20250219,173700,262772725,4965,4965,4965,4965,0
20250219,173600,262772725,4965,4965,4965,4965,0
20250219,173500,262772725,4965,4965,4965,4965,0
20250219,173400,262772725,4965,4965,4965,4965,0
20250219,173300,262772725,4965,4965,4965,4965,0
20250219,173200,262772725,4965,4965,4965,4965,0
20250219,173100,262772725,4965,4965,4965,4965,0
20250219,173000,262772725,4965,4965,4965,4965,0
20250219,172900,262772725,4965,4965,4965,4965,0
20250219,172800,262772725,4965,4965,4965,4965,0
20250219,172700,262772725,4965,4965,4965,4965,0
20250219,172600,262772725,4965,4965,4965,4965,0
20250219,172500,262772725,4965,4965,4965,4965,0
20250219,172400,262772725,4965,4965,4965,4965,0
20250219,172300,262772725,4965,4965,4965,4965,0
20250219,172200,262772725,4965,4965,4965,4965,0
20250219,172100,262772725,4965,4965,4965,4965,0
20250219,172000,262772725,4965,4965,4965,4965,0
20250219,171900,262772725,4965,4965,4965,4965,2358
20250219,171800,262772725,4965,4965,4965,4965,0
20250219,171700,262772725,4965,4965,4965,4965,0
20250219,171600,262772725,4965,4965,4965,4965,0
20250219,171500,262772725,4965,4965,4965,4965,0
20250219,171400,262772725,4965,4965,4965,4965,0
20250219,171300,262772725,4965,4965,4965,4965,0
20250219,171200,262772725,4965,4965,4965,4965,0
20250219,171100,262772725,4965,4965,4965,4965,0
20250219,171000,262772725,4965,4965,4965,4965,0
20250219,170900,262772725,4965,4965,4965,4965,0
20250219,170800,262772725,4965,4965,4965,4965,0
20250219,170700,262772725,4965,4965,4965,4965,0
20250219,170600,262772725,4965,4965,4965,4965,0
20250219,170500,262772725,4965,4965,4965,4965,0
20250219,170400,262772725,4965,4965,4965,4965,0
20250219,170300,262772725,4965,4965,4965,4965,0
20250219,170200,262772725,4965,4965,4965,4965,0
20250219,170100,262772725,4965,4965,4965,4965,0
20250219,170000,262772725,4965,4965,4965,4965,0
20250219,165900,262772725,4965,4965,4965,4965,0
20250219,165800,262772725,4965,4965,4965,4965,0
20250219,165700,262772725,4965,4965,4965,4965,0
20250219,165600,262772725,4965,4965,4965,4965,0
20250219,165500,262772725,4965,4965,4965,4965,0
20250219,165400,262772725,4965,4965,4965,4965,0
20250219,165300,262772725,4965,4965,4965,4965,0
20250219,165200,262772725,4965,4965,4965,4965,0
20250219,165100,262772725,4965,4965,4965,4965,0
20250219,165000,262772725,4965,4965,4965,4965,0
20250219,164900,262772725,4965,4965,4965,4965,2358
20250219,164800,262772725,4965,4965,4965,4965,0
20250219,164700,262772725,4965,4965,4965,4965,0
20250219,164600,262772725,4965,4965,4965,4965,0
20250219,164500,262772725,4965,4965,4965,4965,0
20250219,164400,262772725,4965,4965,4965,4965,0
20250219,164300,262772725,4965,4965,4965,4965,0
20250219,164200,262772725,4965,4965,4965,4965,0
20250219,164100,262772725,4965,4965,4965,4965,0
20250219,164000,262772725,4965,4965,4965,4965,0
20250219,163900,262772725,4965,4965,4965,4965,0
20250219,163800,262772725,4965,4965,4965,4965,0
20250219,163700,262772725,4965,4965,4965,4965,0
20250219,163600,262772725,4965,4965,4965,4965,0
20250219,163500,262772725,4965,4965,4965,4965,0
20250219,163400,262772725,4965,4965,4965,4965,0
20250219,163300,262772725,4965,4965,4965,4965,0
20250219,163200,262772725,4965,4965,4965,4965,0
20250219,163100,262772725,4965,4965,4965,4965,0
20250219,163000,262772725,4965,4965,4965,4965,0
20250219,162900,262772725,4965,4965,4965,4965,0
20250219,162800,262772725,4965,4965,4965,4965,0
20250219,162700,262772725,4965,4965,4965,4965,0
20250219,162600,262772725,4965,4965,4965,4965,0
20250219,162500,262772725,4965,4965,4965,4965,0
20250219,162400,262772725,4965,4965,4965,4965,0
20250219,162300,262772725,4965,4965,4965,4965,0
20250219,162200,262772725,4965,4965,4965,4965,0
20250219,162100,262772725,4965,4965,4965,4965,0
20250219,162000,262772725,4965,4965,4965,4965,0
20250219,161900,262772725,4965,4965,4965,4965,2358
20250219,161800,262772725,4965,4965,4965,4965,0
20250219,161700,262772725,4965,4965,4965,4965,0
20250219,161600,262772725,4965,4965,4965,4965,0
20250219,161500,262772725,4965,4965,4965,4965,0
20250219,161400,262772725,4965,4965,4965,4965,0
20250219,161300,262772725,4965,4965,4965,4965,0
20250219,161200,262772725,4965,4965,4965,4965,0
20250219,161100,262772725,4965,4965,4965,4965,0
20250219,161000,262772725,4965,4965,4965,4965,0
20250219,160900,262772725,4965,4965,4965,4965,0
20250219,160800,262772725,4965,4965,4965,4965,0
20250219,160700,262772725,4965,4965,4965,4965,0
20250219,160600,262772725,4965,4965,4965,4965,0
20250219,160500,262772725,4965,4965,4965,4965,0
20250219,160400,262772725,4965,4965,4965,4965,0
20250219,160300,262772725,4965,4965,4965,4965,0
20250219,160200,262772725,4965,4965,4965,4965,0
20250219,160100,262772725,4965,4965,4965,4965,0
20250219,160000,262772725,4965,4965,4965,4965,0
20250219,155900,262772725,4965,4965,4965,4965,0
20250219,155800,262772725,4965,4965,4965,4965,0
20250219,155700,262772725,4965,4965,4965,4965,0
20250219,155600,262772725,4965,4965,4965,4965,0
20250219,155500,262772725,4965,4965,4965,4965,0
20250219,155400,262772725,4965,4965,4965,4965,0
20250219,155300,262772725,4965,4965,4965,4965,0
20250219,155200,262772725,4965,4965,4965,4965,0
20250219,155100,262772725,4965,4965,4965,4965,0
20250219,155000,262772725,4965,4965,4965,4965,0
20250219,154900,262772725,4965,4965,4965,4965,2358
20250219,154800,262772725,4965,4965,4965,4965,0
20250219,154700,262772725,4965,4965,4965,4965,0
20250219,154600,262772725,4965,4965,4965,4965,0
20250219,154500,262772725,4965,4965,4965,4965,0
20250219,154400,262772725,4965,4965,4965,4965,0
20250219,154300,262772725,4965,4965,4965,4965,0
20250219,154200,262772725,4965,4965,4965,4965,0
20250219,154100,262772725,4965,4965,4965,4965,0
20250219,154000,262772725,4965,4965,4965,4965,0
20250219,153900,262772725,4965,4965,4965,4965,0
20250219,153800,262772725,4965,4965,4965,4965,0
20250219,153700,262772725,4965,4965,4965,4965,0
20250219,153600,262772725,4965,4965,4965,4965,0
20250219,153500,262772725,4965,4965,4965,4965,0
20250219,153400,262772725,4965,4965,4965,4965,0
20250219,153300,262772725,4965,4965,4965,4965,0
20250219,153200,262772725,4965,4965,4965,4965,0
20250219,153100,262772725,4965,4965,4965,4965,0
20250219,153000,262772725,4965,4965,4965,4965,2358
20250219,152900,251065255,4940,4940,4940,4940,0
20250219,152800,251065255,4940,4940,4940,4940,0
20250219,152700,251065255,4940,4940,4940,4940,0
20250219,152600,251065255,4940,4940,4940,4940,0
20250219,152500,251065255,4940,4940,4940,4940,0
20250219,152400,251065255,4940,4940,4940,4940,0
20250219,152300,251065255,4940,4940,4940,4940,0
20250219,152200,251065255,4940,4940,4940,4940,0
20250219,152100,251065255,4940,4940,4940,4940,0
20250219,152000,251065255,4940,4940,4940,4940,0
20250219,151900,251065255,4940,4940,4940,4940,59
20250219,151800,250773795,4940,4940,4940,4940,22
20250219,151700,250665115,4960,4965,4965,4960,200
20250219,151600,249672515,4960,4960,4960,4960,421
20250219,151500,247584355,4960,4940,4960,4940,175
20250219,151400,246717450,4950,4950,4950,4950,413
20250219,151300,244673100,4950,4945,4950,4945,354
20250219,151200,242922240,4945,4940,4945,4940,177
20250219,151100,242047615,4945,4945,4945,4940,63
20250219,151000,241736095,4945,4945,4945,4945,18
20250219,150900,241647085,4945,4950,4950,4945,2
20250219,150800,241637190,4950,4950,4950,4950,0
20250219,150700,241637190,4950,4950,4950,4950,10
20250219,150600,241587690,4950,4950,4950,4950,10
20250219,150500,241538190,4950,4950,4950,4950,0
20250219,150400,241538190,4950,4950,4950,4950,0
20250219,150300,241538190,4950,4950,4950,4950,2
20250219,150200,241528290,4945,4945,4945,4945,0
20250219,150100,241528290,4945,4945,4945,4945,25
20250219,150000,241404665,4945,4945,4945,4945,1
20250219,145900,241399720,4940,4940,4940,4940,2
20250219,145800,241389840,4945,4945,4945,4945,4
20250219,145700,241370060,4940,4940,4940,4940,0
20250219,145600,241370060,4940,4940,4940,4940,0
20250219,145500,241370060,4940,4940,4940,4940,0
20250219,145400,241370060,4940,4940,4940,4940,0
20250219,145300,241370060,4940,4940,4940,4940,0
20250219,145200,241370060,4940,4940,4940,4940,0
20250219,145100,241370060,4940,4940,4940,4940,0
20250219,145000,241370060,4940,4940,4940,4940,1
20250219,144900,241365120,4945,4945,4945,4945,285
20250219,144800,239955795,4945,4945,4945,4945,15
20250219,144700,239881620,4955,4955,4955,4955,691
20250219,144600,236457715,4955,4955,4955,4955,0
20250219,144500,236457715,4955,4955,4955,4955,0
20250219,144400,236457715,4955,4955,4955,4955,56
20250219,144300,236180235,4955,4955,4955,4955,0
20250219,144200,236180235,4955,4940,4955,4940,670
20250219,144100,232867115,4940,4940,4940,4940,21
20250219,144000,232763375,4940,4940,4940,4940,1
20250219,143900,232758435,4945,4945,4945,4945,0
20250219,143800,232758435,4945,4945,4945,4945,0
20250219,143700,232758435,4945,4945,4945,4945,0
20250219,143600,232758435,4945,4945,4945,4945,0
20250219,143500,232758435,4945,4945,4945,4945,20
20250219,143400,232659535,4940,4940,4940,4940,45
20250219,143300,232437235,4925,4925,4925,4925,0
20250219,143200,232437235,4925,4925,4925,4925,0
20250219,143100,232437235,4925,4925,4925,4925,0
20250219,143000,232437235,4925,4925,4925,4925,1
20250219,142900,232432310,4930,4935,4935,4930,412
20250219,142800,230400720,4940,4940,4940,4940,0
20250219,142700,230400720,4940,4940,4940,4940,0
20250219,142600,230400720,4940,4940,4940,4940,0
20250219,142500,230400720,4940,4940,4940,4940,0
20250219,142400,230400720,4940,4940,4940,4940,3
20250219,142300,230385900,4940,4940,4940,4940,0
20250219,142200,230385900,4940,4940,4940,4940,30
20250219,142100,230237700,4935,4935,4935,4935,42
20250219,142000,230030430,4935,4935,4935,4935,0
20250219,141900,230030430,4935,4935,4935,4935,0
20250219,141800,230030430,4935,4935,4935,4935,150
20250219,141700,229290180,4935,4940,4940,4935,44
20250219,141600,229072920,4940,4940,4940,4940,30
20250219,141500,228924720,4940,4940,4940,4940,30
20250219,141400,228776520,4940,4940,4940,4940,3
20250219,141300,228761700,4945,4945,4945,4945,0
20250219,141200,228761700,4945,4945,4945,4945,0
20250219,141100,228761700,4945,4940,4945,4940,275
20250219,141000,227401830,4940,4950,4950,4940,824
20250219,140900,223327185,4955,4950,4955,4950,84
20250219,140800,222910985,4945,4945,4945,4945,50
20250219,140700,222663735,4950,4950,4950,4950,1
20250219,140600,222658785,4955,4955,4955,4955,83
20250219,140500,222247520,4955,4950,4955,4950,13
20250219,140400,222183155,4950,4950,4950,4950,17
20250219,140300,222099005,4945,4945,4945,4945,21
20250219,140200,221995160,4950,4950,4950,4950,1
20250219,140100,221990210,4945,4950,4950,4945,3
20250219,140000,221975365,4945,4945,4945,4945,0
20250219,135900,221975365,4945,4945,4945,4945,13
20250219,135800,221911080,4950,4950,4950,4950,0
20250219,135700,221911080,4950,4950,4950,4950,0
20250219,135600,221911080,4950,4950,4950,4950,74
20250219,135500,221544780,4945,4945,4945,4945,226
20250219,135400,220427210,4945,4945,4945,4945,0
20250219,135300,220427210,4945,4945,4945,4945,0
20250219,135200,220427210,4945,4945,4945,4945,0
20250219,135100,220427210,4945,4945,4945,4945,11
20250219,135000,220372815,4955,4955,4955,4955,0
20250219,134900,220372815,4955,4955,4955,4955,0
20250219,134800,220372815,4955,4955,4955,4955,0
20250219,134700,220372815,4955,4955,4955,4955,6
20250219,134600,220343085,4955,4955,4955,4955,0
20250219,134500,220343085,4955,4955,4955,4955,100
20250219,134400,219847585,4955,4955,4955,4955,3
20250219,134300,219832720,4945,4945,4945,4945,0
20250219,134200,219832720,4945,4945,4945,4945,1
20250219,134100,219827775,4945,4945,4945,4945,0
20250219,134000,219827775,4945,4945,4945,4945,0
20250219,133900,219827775,4945,4950,4950,4945,229
20250219,133800,218695360,4950,4950,4950,4950,203
20250219,133700,217690510,4955,4955,4955,4955,0
20250219,133600,217690510,4955,4955,4955,4955,0
20250219,133500,217690510,4955,4955,4955,4955,10
20250219,133400,217640960,4950,4950,4950,4950,280
20250219,133300,216254960,4950,4950,4950,4950,0
20250219,133200,216254960,4950,4950,4950,4950,1
20250219,133100,216250010,4955,4955,4955,4955,0
20250219,133000,216250010,4955,4955,4955,4955,6
20250219,132900,216220280,4955,4955,4955,4955,200
20250219,132800,215229280,4955,4955,4955,4955,300
20250219,132700,213742780,4955,4955,4955,4955,0
20250219,132600,213742780,4955,4955,4955,4955,0
20250219,132500,213742780,4955,4955,4955,4955,0
20250219,132400,213742780,4955,4955,4955,4955,2
20250219,132300,213732870,4950,4950,4950,4950,0
20250219,132200,213732870,4950,4950,4950,4950,19
20250219,132100,213638820,4955,4955,4955,4955,15
20250219,132000,213564495,4955,4955,4955,4955,21
20250219,131900,213460440,4945,4945,4945,4945,0
20250219,131800,213460440,4945,4945,4945,4945,566
20250219,131700,210661570,4950,4950,4950,4950,41
20250219,131600,210458620,4955,4955,4955,4955,0
20250219,131500,210458620,4955,4955,4955,4955,0
20250219,131400,210458620,4955,4955,4955,4955,2
20250219,131300,210448710,4950,4950,4950,4950,191
20250219,131200,209503260,4950,4950,4950,4950,6
20250219,131100,209473560,4955,4955,4955,4955,0
20250219,131000,209473560,4955,4955,4955,4955,0
20250219,130900,209473560,4955,4955,4955,4955,0
20250219,130800,209473560,4955,4955,4955,4955,0
20250219,130700,209473560,4955,4955,4955,4955,10
20250219,130600,209424010,4950,4950,4950,4950,0
20250219,130500,209424010,4950,4950,4950,4950,0
20250219,130400,209424010,4950,4950,4950,4950,0
20250219,130300,209424010,4950,4950,4950,4950,1
20250219,130200,209419060,4950,4950,4950,4950,16
20250219,130100,209339860,4955,4955,4955,4955,0
20250219,130000,209339860,4955,4955,4955,4955,0
20250219,125900,209339860,4955,4955,4955,4955,0
20250219,125800,209339860,4955,4955,4955,4955,9
20250219,125700,209295265,4960,4960,4960,4960,14
20250219,125600,209225825,4960,4960,4960,4960,0
20250219,125500,209225825,4960,4960,4960,4960,11
20250219,125400,209171265,4955,4955,4955,4955,24
20250219,125300,209052345,4955,4950,4955,4950,3
20250219,125200,209037490,4950,4950,4950,4950,0
20250219,125100,209037490,4950,4950,4950,4950,0
20250219,125000,209037490,4950,4955,4970,4950,501
20250219,124900,206549960,4955,4955,4955,4955,38
20250219,124800,206361670,4955,4955,4955,4955,2
20250219,124700,206351760,4950,4950,4950,4950,220
20250219,124600,205262760,4950,4950,4950,4950,0
20250219,124500,205262760,4950,4950,4950,4950,775
20250219,124400,201426510,4945,4945,4945,4945,0
20250219,124300,201426510,4945,4945,4945,4945,6
20250219,124200,201396840,4945,4945,4945,4945,1
20250219,124100,201391895,4950,4950,4950,4950,1158
20250219,124000,195659795,4950,4950,4950,4950,197
20250219,123900,194684645,4950,4950,4950,4950,0
20250219,123800,194684645,4950,4950,4950,4950,0
20250219,123700,194684645,4950,4950,4950,4950,10
20250219,123600,194635145,4950,4950,4955,4950,25
20250219,123500,194511390,4950,4950,4950,4950,0
20250219,123400,194511390,4950,4950,4950,4950,1
20250219,123300,194506440,4950,4950,4950,4950,0
20250219,123200,194506440,4950,4950,4950,4950,30
20250219,123100,194357940,4950,4950,4950,4950,0
20250219,123000,194357940,4950,4950,4950,4950,101
20250219,122900,193857990,4945,4945,4945,4945,420
20250219,122800,191781090,4950,4950,4950,4950,0
20250219,122700,191781090,4950,4950,4950,4950,1
20250219,122600,191776140,4945,4945,4945,4945,0
20250219,122500,191776140,4945,4945,4945,4945,0
20250219,122400,191776140,4945,4945,4945,4945,1
20250219,122300,191771195,4945,4945,4945,4945,0
20250219,122200,191771195,4945,4945,4945,4945,119
20250219,122100,191182740,4940,4940,4940,4940,0
20250219,122000,191182740,4940,4940,4940,4940,0
20250219,121900,191182740,4940,4940,4940,4940,100
20250219,121800,190688740,4940,4940,4940,4940,0
20250219,121700,190688740,4940,4940,4940,4940,0
20250219,121600,190688740,4940,4940,4940,4940,0
20250219,121500,190688740,4940,4940,4940,4940,990
20250219,121400,185798140,4940,4945,4945,4940,38
20250219,121300,185610235,4945,4945,4945,4945,100
20250219,121200,185115735,4945,4945,4945,4945,1
20250219,121100,185110790,4935,4935,4935,4935,0
20250219,121000,185110790,4935,4935,4935,4935,0
20250219,120900,185110790,4935,4935,4935,4935,5
20250219,120800,185086115,4945,4945,4945,4945,0
20250219,120700,185086115,4945,4935,4945,4935,100
20250219,120600,184592115,4945,4945,4945,4945,28
20250219,120500,184453655,4930,4930,4930,4930,1
20250219,120400,184448725,4930,4930,4930,4930,0
20250219,120300,184448725,4930,4930,4930,4930,25
20250219,120200,184325475,4945,4940,4945,4925,29
20250219,120100,184182255,4945,4950,4950,4945,3
20250219,120000,184167410,4950,4950,4950,4935,72
20250219,115900,183811040,4950,4950,4950,4950,31
20250219,115800,183657590,4920,4940,4940,4920,80
20250219,115700,183263315,4940,4940,4940,4940,0
20250219,115600,183263315,4940,4940,4940,4940,0
20250219,115500,183263315,4940,4940,4940,4940,2
20250219,115400,183253435,4965,4965,4965,4965,0
20250219,115300,183253435,4965,4950,4965,4950,211
20250219,115200,182208820,4935,4945,4945,4935,521
20250219,115100,179632540,4950,4950,4950,4950,200
20250219,115000,178642540,4950,4950,4950,4950,0
20250219,114900,178642540,4950,4970,4970,4950,1031
20250219,114800,173538470,4975,4975,4975,4975,10
20250219,114700,173488720,4975,4970,4975,4970,15
20250219,114600,173414165,4975,4970,4980,4965,2011
20250219,114500,163410080,4965,4965,4965,4945,112
20250219,114400,162854020,4965,4965,4965,4965,100
20250219,114300,162357520,4965,4965,4965,4965,0
20250219,114200,162357520,4965,4950,4965,4950,431
20250219,114100,160223605,4950,4950,4950,4950,10
20250219,114000,160174105,4965,4965,4965,4965,0
20250219,113900,160174105,4965,4965,4965,4965,40
20250219,113800,159975505,4965,4965,4965,4965,1
20250219,113700,159970540,4965,4965,4965,4965,0
20250219,113600,159970540,4965,4965,4965,4965,193
20250219,113500,159012295,4965,4965,4965,4965,1
20250219,113400,159007330,4970,4970,4970,4970,1000
20250219,113300,154037330,4970,4945,4970,4945,3603
20250219,113200,136180395,4945,4945,4945,4945,1000
20250219,113100,131235395,4945,4945,4945,4945,0
20250219,113000,131235395,4945,4945,4945,4945,16
20250219,112900,131156275,4925,4935,4935,4925,1191
20250219,112800,125290370,4935,4935,4935,4935,0
20250219,112700,125290370,4935,4935,4935,4935,0
20250219,112600,125290370,4935,4935,4935,4935,1
20250219,112500,125285435,4940,4940,4940,4940,0
20250219,112400,125285435,4940,4940,4940,4940,0
20250219,112300,125285435,4940,4940,4940,4940,47
20250219,112200,125053255,4940,4940,4940,4940,0
20250219,112100,125053255,4940,4940,4940,4940,1
20250219,112000,125048315,4940,4940,4940,4940,1
20250219,111900,125043375,4940,4940,4940,4940,0
20250219,111800,125043375,4940,4940,4940,4940,0
20250219,111700,125043375,4940,4940,4940,4940,103
20250219,111600,124534555,4940,4940,4940,4940,1
20250219,111500,124529615,4945,4945,4945,4945,0
20250219,111400,124529615,4945,4940,4945,4940,610
20250219,111300,121516165,4940,4940,4940,4940,250
20250219,111200,120281165,4945,4945,4945,4945,0
20250219,111100,120281165,4945,4945,4945,4945,1
20250219,111000,120276220,4945,4945,4945,4945,0
20250219,110900,120276220,4945,4945,4945,4945,0
20250219,110800,120276220,4945,4945,4945,4945,0
20250219,110700,120276220,4945,4945,4945,4945,1
20250219,110600,120271275,4930,4925,4930,4925,11
20250219,110500,120217050,4930,4930,4930,4930,0
20250219,110400,120217050,4930,4930,4930,4930,300
20250219,110300,118738050,4930,4930,4930,4930,0
20250219,110200,118738050,4930,4935,4935,4930,10
20250219,110100,118688745,4945,4945,4945,4945,20
20250219,110000,118589845,4945,4945,4945,4945,0
20250219,105900,118589845,4945,4945,4945,4945,0
20250219,105800,118589845,4945,4945,4945,4945,0
20250219,105700,118589845,4945,4930,4945,4930,3
20250219,105600,118575025,4915,4935,4935,4915,100
20250219,105500,118082830,4940,4940,4940,4940,0
20250219,105400,118082830,4940,4940,4940,4940,0
20250219,105300,118082830,4940,4940,4940,4940,160
20250219,105200,117292430,4940,4940,4940,4940,0
20250219,105100,117292430,4940,4955,4960,4940,304
20250219,105000,115785700,4955,4955,4955,4955,100
20250219,104900,115290200,4955,4935,4955,4935,1364
20250219,104800,108543890,4920,4920,4920,4920,0
20250219,104700,108543890,4920,4920,4920,4920,1
20250219,104600,108538970,4935,4930,4935,4930,352
20250219,104500,106802050,4925,4925,4925,4925,0
20250219,104400,106802050,4925,4925,4925,4925,342
20250219,104300,105117700,4920,4920,4920,4920,123
20250219,104200,104512540,4910,4915,4915,4910,1500
20250219,104100,97143730,4915,4915,4915,4915,0
20250219,104000,97143730,4915,4915,4915,4915,0
20250219,103900,97143730,4915,4915,4915,4915,0
20250219,103800,97143730,4915,4915,4915,4915,0
20250219,103700,97143730,4915,4915,4915,4915,1
20250219,103600,97138815,4915,4915,4915,4915,0
20250219,103500,97138815,4915,4915,4915,4915,0
20250219,103400,97138815,4915,4915,4915,4915,0
20250219,103300,97138815,4915,4915,4915,4915,0
20250219,103200,97138815,4915,4915,4915,4915,0
20250219,103100,97138815,4915,4915,4915,4915,0
20250219,103000,97138815,4915,4915,4915,4915,0
20250219,102900,97138815,4915,4915,4915,4915,0
20250219,102800,97138815,4915,4915,4915,4915,0
20250219,102700,97138815,4915,4915,4915,4915,1
20250219,102600,97133900,4920,4920,4920,4920,0
20250219,102500,97133900,4920,4920,4920,4920,0
20250219,102400,97133900,4920,4920,4920,4920,260
20250219,102300,95854700,4920,4920,4920,4920,1
20250219,102200,95849780,4930,4930,4930,4930,2
20250219,102100,95839920,4930,4930,4930,4930,0
20250219,102000,95839920,4930,4930,4930,4930,2
20250219,101900,95830060,4930,4930,4930,4930,1
20250219,101800,95825130,4935,4935,4935,4935,196
20250219,101700,94857870,4935,4935,4935,4935,565
20250219,101600,92069595,4930,4930,4930,4930,0
20250219,101500,92069595,4930,4930,4930,4930,29
20250219,101400,91926625,4935,4935,4935,4935,0
20250219,101300,91926625,4935,4930,4935,4930,275
20250219,101200,90570560,4930,4930,4930,4930,500
20250219,101100,88105560,4930,4915,4930,4915,2
20250219,101000,88095715,4915,4925,4930,4915,20
20250219,100900,87997390,4915,4915,4915,4915,0
20250219,100800,87997390,4915,4920,4920,4910,47
20250219,100700,87766425,4920,4925,4925,4920,12
20250219,100600,87707355,4930,4930,4930,4930,2
20250219,100500,87697495,4930,4925,4930,4925,26
20250219,100400,87569320,4925,4920,4925,4920,926
20250219,100300,83008785,4925,4925,4925,4925,0
20250219,100200,83008785,4925,4925,4925,4925,10
20250219,100100,82959535,4925,4925,4925,4925,0
20250219,100000,82959535,4925,4925,4925,4925,38
20250219,095900,82772385,4910,4910,4910,4910,7
20250219,095800,82738015,4910,4910,4910,4910,2
20250219,095700,82728195,4920,4920,4920,4920,0
20250219,095600,82728195,4920,4925,4925,4920,29
20250219,095500,82585465,4925,4925,4925,4925,0
20250219,095400,82585465,4925,4920,4925,4920,36
20250219,095300,82408180,4915,4915,4915,4915,1
20250219,095200,82403265,4925,4925,4925,4925,28
20250219,095100,82265365,4925,4925,4925,4925,0
20250219,095000,82265365,4925,4925,4925,4925,0
20250219,094900,82265365,4925,4925,4925,4925,0
20250219,094800,82265365,4925,4925,4925,4925,301
20250219,094700,80782940,4925,4925,4925,4925,39
20250219,094600,80590865,4925,4920,4925,4920,330
20250219,094500,78966135,4925,4925,4925,4925,65
20250219,094400,78646010,4925,4920,4925,4920,53
20250219,094300,78385165,4920,4920,4920,4920,143
20250219,094200,77681605,4915,4915,4920,4915,653
20250219,094100,74471345,4910,4910,4910,4910,0
20250219,094000,74471345,4910,4905,4910,4905,82
20250219,093900,74068730,4905,4905,4905,4905,1
20250219,093800,74063825,4910,4910,4910,4910,0
20250219,093700,74063825,4910,4915,4915,4910,369
20250219,093600,72251035,4910,4910,4910,4905,157
20250219,093500,71480415,4905,4905,4905,4905,12
20250219,093400,71421555,4905,4905,4905,4905,86
20250219,093300,70999725,4905,4905,4905,4905,0
20250219,093200,70999725,4905,4905,4905,4905,0
20250219,093100,70999725,4905,4905,4905,4905,600
20250219,093000,68056725,4910,4915,4915,4910,129
20250219,092900,67423315,4915,4910,4915,4910,12
20250219,092800,67364390,4915,4915,4915,4915,217
20250219,092700,66297835,4910,4910,4910,4910,0
20250219,092600,66297835,4910,4910,4920,4910,39
20250219,092500,66106335,4905,4905,4905,4905,100
20250219,092400,65615835,4905,4910,4910,4905,860
20250219,092300,61395745,4910,4910,4910,4910,20
20250219,092200,61297545,4915,4915,4915,4915,0
20250219,092100,61297545,4915,4915,4915,4915,40
20250219,092000,61100945,4910,4915,4915,4910,201
20250219,091900,60114030,4915,4910,4915,4910,839
20250219,091800,55994465,4915,4905,4915,4905,212
20250219,091700,54954595,4915,4905,4915,4905,605
20250219,091600,51984385,4880,4905,4905,4880,1046
20250219,091500,46877165,4885,4885,4885,4885,1
20250219,091400,46872280,4905,4905,4905,4905,43
20250219,091300,46661365,4890,4890,4890,4890,200
20250219,091200,45683365,4910,4910,4910,4910,0
20250219,091100,45683365,4910,4905,4910,4905,102
20250219,091000,45182555,4905,4910,4910,4905,26
20250219,090900,45054900,4910,4895,4910,4895,778
20250219,090800,41239180,4910,4910,4910,4910,0
20250219,090700,41239180,4910,4910,4910,4910,10
20250219,090600,41190080,4910,4910,4910,4910,165
20250219,090500,40379930,4910,4905,4910,4905,1099
20250219,090400,34984335,4885,4900,4900,4885,121
20250219,090300,34392185,4880,4880,4880,4880,0
20250219,090200,34392185,4880,4885,4885,4880,1814
20250219,090100,25539155,4910,4895,4910,4885,3436
20250219,090000,8679350,4900,4910,4925,4900,1764
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 262772725 4965 4965 4965 4965 2358
3 20250219 184800 262772725 4965 4965 4965 4965 0
4 20250219 184700 262772725 4965 4965 4965 4965 0
5 20250219 184600 262772725 4965 4965 4965 4965 0
6 20250219 184500 262772725 4965 4965 4965 4965 0
7 20250219 184400 262772725 4965 4965 4965 4965 0
8 20250219 184300 262772725 4965 4965 4965 4965 0
9 20250219 184200 262772725 4965 4965 4965 4965 0
10 20250219 184100 262772725 4965 4965 4965 4965 0
11 20250219 184000 262772725 4965 4965 4965 4965 0
12 20250219 183900 262772725 4965 4965 4965 4965 0
13 20250219 183800 262772725 4965 4965 4965 4965 0
14 20250219 183700 262772725 4965 4965 4965 4965 0
15 20250219 183600 262772725 4965 4965 4965 4965 0
16 20250219 183500 262772725 4965 4965 4965 4965 0
17 20250219 183400 262772725 4965 4965 4965 4965 0
18 20250219 183300 262772725 4965 4965 4965 4965 0
19 20250219 183200 262772725 4965 4965 4965 4965 0
20 20250219 183100 262772725 4965 4965 4965 4965 0
21 20250219 183000 262772725 4965 4965 4965 4965 0
22 20250219 182900 262772725 4965 4965 4965 4965 0
23 20250219 182800 262772725 4965 4965 4965 4965 0
24 20250219 182700 262772725 4965 4965 4965 4965 0
25 20250219 182600 262772725 4965 4965 4965 4965 0
26 20250219 182500 262772725 4965 4965 4965 4965 0
27 20250219 182400 262772725 4965 4965 4965 4965 0
28 20250219 182300 262772725 4965 4965 4965 4965 0
29 20250219 182200 262772725 4965 4965 4965 4965 0
30 20250219 182100 262772725 4965 4965 4965 4965 0
31 20250219 182000 262772725 4965 4965 4965 4965 0
32 20250219 181900 262772725 4965 4965 4965 4965 2358
33 20250219 181800 262772725 4965 4965 4965 4965 0
34 20250219 181700 262772725 4965 4965 4965 4965 0
35 20250219 181600 262772725 4965 4965 4965 4965 0
36 20250219 181500 262772725 4965 4965 4965 4965 0
37 20250219 181400 262772725 4965 4965 4965 4965 0
38 20250219 181300 262772725 4965 4965 4965 4965 0
39 20250219 181200 262772725 4965 4965 4965 4965 0
40 20250219 181100 262772725 4965 4965 4965 4965 0
41 20250219 181000 262772725 4965 4965 4965 4965 0
42 20250219 180900 262772725 4965 4965 4965 4965 0
43 20250219 180800 262772725 4965 4965 4965 4965 0
44 20250219 180700 262772725 4965 4965 4965 4965 0
45 20250219 180600 262772725 4965 4965 4965 4965 0
46 20250219 180500 262772725 4965 4965 4965 4965 0
47 20250219 180400 262772725 4965 4965 4965 4965 0
48 20250219 180300 262772725 4965 4965 4965 4965 0
49 20250219 180200 262772725 4965 4965 4965 4965 0
50 20250219 180100 262772725 4965 4965 4965 4965 0
51 20250219 180000 262772725 4965 4965 4965 4965 0
52 20250219 175900 262772725 4965 4965 4965 4965 0
53 20250219 175800 262772725 4965 4965 4965 4965 0
54 20250219 175700 262772725 4965 4965 4965 4965 0
55 20250219 175600 262772725 4965 4965 4965 4965 0
56 20250219 175500 262772725 4965 4965 4965 4965 0
57 20250219 175400 262772725 4965 4965 4965 4965 0
58 20250219 175300 262772725 4965 4965 4965 4965 0
59 20250219 175200 262772725 4965 4965 4965 4965 0
60 20250219 175100 262772725 4965 4965 4965 4965 0
61 20250219 175000 262772725 4965 4965 4965 4965 0
62 20250219 174900 262772725 4965 4965 4965 4965 2358
63 20250219 174800 262772725 4965 4965 4965 4965 0
64 20250219 174700 262772725 4965 4965 4965 4965 0
65 20250219 174600 262772725 4965 4965 4965 4965 0
66 20250219 174500 262772725 4965 4965 4965 4965 0
67 20250219 174400 262772725 4965 4965 4965 4965 0
68 20250219 174300 262772725 4965 4965 4965 4965 0
69 20250219 174200 262772725 4965 4965 4965 4965 0
70 20250219 174100 262772725 4965 4965 4965 4965 0
71 20250219 174000 262772725 4965 4965 4965 4965 0
72 20250219 173900 262772725 4965 4965 4965 4965 0
73 20250219 173800 262772725 4965 4965 4965 4965 0
74 20250219 173700 262772725 4965 4965 4965 4965 0
75 20250219 173600 262772725 4965 4965 4965 4965 0
76 20250219 173500 262772725 4965 4965 4965 4965 0
77 20250219 173400 262772725 4965 4965 4965 4965 0
78 20250219 173300 262772725 4965 4965 4965 4965 0
79 20250219 173200 262772725 4965 4965 4965 4965 0
80 20250219 173100 262772725 4965 4965 4965 4965 0
81 20250219 173000 262772725 4965 4965 4965 4965 0
82 20250219 172900 262772725 4965 4965 4965 4965 0
83 20250219 172800 262772725 4965 4965 4965 4965 0
84 20250219 172700 262772725 4965 4965 4965 4965 0
85 20250219 172600 262772725 4965 4965 4965 4965 0
86 20250219 172500 262772725 4965 4965 4965 4965 0
87 20250219 172400 262772725 4965 4965 4965 4965 0
88 20250219 172300 262772725 4965 4965 4965 4965 0
89 20250219 172200 262772725 4965 4965 4965 4965 0
90 20250219 172100 262772725 4965 4965 4965 4965 0
91 20250219 172000 262772725 4965 4965 4965 4965 0
92 20250219 171900 262772725 4965 4965 4965 4965 2358
93 20250219 171800 262772725 4965 4965 4965 4965 0
94 20250219 171700 262772725 4965 4965 4965 4965 0
95 20250219 171600 262772725 4965 4965 4965 4965 0
96 20250219 171500 262772725 4965 4965 4965 4965 0
97 20250219 171400 262772725 4965 4965 4965 4965 0
98 20250219 171300 262772725 4965 4965 4965 4965 0
99 20250219 171200 262772725 4965 4965 4965 4965 0
100 20250219 171100 262772725 4965 4965 4965 4965 0
101 20250219 171000 262772725 4965 4965 4965 4965 0
102 20250219 170900 262772725 4965 4965 4965 4965 0
103 20250219 170800 262772725 4965 4965 4965 4965 0
104 20250219 170700 262772725 4965 4965 4965 4965 0
105 20250219 170600 262772725 4965 4965 4965 4965 0
106 20250219 170500 262772725 4965 4965 4965 4965 0
107 20250219 170400 262772725 4965 4965 4965 4965 0
108 20250219 170300 262772725 4965 4965 4965 4965 0
109 20250219 170200 262772725 4965 4965 4965 4965 0
110 20250219 170100 262772725 4965 4965 4965 4965 0
111 20250219 170000 262772725 4965 4965 4965 4965 0
112 20250219 165900 262772725 4965 4965 4965 4965 0
113 20250219 165800 262772725 4965 4965 4965 4965 0
114 20250219 165700 262772725 4965 4965 4965 4965 0
115 20250219 165600 262772725 4965 4965 4965 4965 0
116 20250219 165500 262772725 4965 4965 4965 4965 0
117 20250219 165400 262772725 4965 4965 4965 4965 0
118 20250219 165300 262772725 4965 4965 4965 4965 0
119 20250219 165200 262772725 4965 4965 4965 4965 0
120 20250219 165100 262772725 4965 4965 4965 4965 0
121 20250219 165000 262772725 4965 4965 4965 4965 0
122 20250219 164900 262772725 4965 4965 4965 4965 2358
123 20250219 164800 262772725 4965 4965 4965 4965 0
124 20250219 164700 262772725 4965 4965 4965 4965 0
125 20250219 164600 262772725 4965 4965 4965 4965 0
126 20250219 164500 262772725 4965 4965 4965 4965 0
127 20250219 164400 262772725 4965 4965 4965 4965 0
128 20250219 164300 262772725 4965 4965 4965 4965 0
129 20250219 164200 262772725 4965 4965 4965 4965 0
130 20250219 164100 262772725 4965 4965 4965 4965 0
131 20250219 164000 262772725 4965 4965 4965 4965 0
132 20250219 163900 262772725 4965 4965 4965 4965 0
133 20250219 163800 262772725 4965 4965 4965 4965 0
134 20250219 163700 262772725 4965 4965 4965 4965 0
135 20250219 163600 262772725 4965 4965 4965 4965 0
136 20250219 163500 262772725 4965 4965 4965 4965 0
137 20250219 163400 262772725 4965 4965 4965 4965 0
138 20250219 163300 262772725 4965 4965 4965 4965 0
139 20250219 163200 262772725 4965 4965 4965 4965 0
140 20250219 163100 262772725 4965 4965 4965 4965 0
141 20250219 163000 262772725 4965 4965 4965 4965 0
142 20250219 162900 262772725 4965 4965 4965 4965 0
143 20250219 162800 262772725 4965 4965 4965 4965 0
144 20250219 162700 262772725 4965 4965 4965 4965 0
145 20250219 162600 262772725 4965 4965 4965 4965 0
146 20250219 162500 262772725 4965 4965 4965 4965 0
147 20250219 162400 262772725 4965 4965 4965 4965 0
148 20250219 162300 262772725 4965 4965 4965 4965 0
149 20250219 162200 262772725 4965 4965 4965 4965 0
150 20250219 162100 262772725 4965 4965 4965 4965 0
151 20250219 162000 262772725 4965 4965 4965 4965 0
152 20250219 161900 262772725 4965 4965 4965 4965 2358
153 20250219 161800 262772725 4965 4965 4965 4965 0
154 20250219 161700 262772725 4965 4965 4965 4965 0
155 20250219 161600 262772725 4965 4965 4965 4965 0
156 20250219 161500 262772725 4965 4965 4965 4965 0
157 20250219 161400 262772725 4965 4965 4965 4965 0
158 20250219 161300 262772725 4965 4965 4965 4965 0
159 20250219 161200 262772725 4965 4965 4965 4965 0
160 20250219 161100 262772725 4965 4965 4965 4965 0
161 20250219 161000 262772725 4965 4965 4965 4965 0
162 20250219 160900 262772725 4965 4965 4965 4965 0
163 20250219 160800 262772725 4965 4965 4965 4965 0
164 20250219 160700 262772725 4965 4965 4965 4965 0
165 20250219 160600 262772725 4965 4965 4965 4965 0
166 20250219 160500 262772725 4965 4965 4965 4965 0
167 20250219 160400 262772725 4965 4965 4965 4965 0
168 20250219 160300 262772725 4965 4965 4965 4965 0
169 20250219 160200 262772725 4965 4965 4965 4965 0
170 20250219 160100 262772725 4965 4965 4965 4965 0
171 20250219 160000 262772725 4965 4965 4965 4965 0
172 20250219 155900 262772725 4965 4965 4965 4965 0
173 20250219 155800 262772725 4965 4965 4965 4965 0
174 20250219 155700 262772725 4965 4965 4965 4965 0
175 20250219 155600 262772725 4965 4965 4965 4965 0
176 20250219 155500 262772725 4965 4965 4965 4965 0
177 20250219 155400 262772725 4965 4965 4965 4965 0
178 20250219 155300 262772725 4965 4965 4965 4965 0
179 20250219 155200 262772725 4965 4965 4965 4965 0
180 20250219 155100 262772725 4965 4965 4965 4965 0
181 20250219 155000 262772725 4965 4965 4965 4965 0
182 20250219 154900 262772725 4965 4965 4965 4965 2358
183 20250219 154800 262772725 4965 4965 4965 4965 0
184 20250219 154700 262772725 4965 4965 4965 4965 0
185 20250219 154600 262772725 4965 4965 4965 4965 0
186 20250219 154500 262772725 4965 4965 4965 4965 0
187 20250219 154400 262772725 4965 4965 4965 4965 0
188 20250219 154300 262772725 4965 4965 4965 4965 0
189 20250219 154200 262772725 4965 4965 4965 4965 0
190 20250219 154100 262772725 4965 4965 4965 4965 0
191 20250219 154000 262772725 4965 4965 4965 4965 0
192 20250219 153900 262772725 4965 4965 4965 4965 0
193 20250219 153800 262772725 4965 4965 4965 4965 0
194 20250219 153700 262772725 4965 4965 4965 4965 0
195 20250219 153600 262772725 4965 4965 4965 4965 0
196 20250219 153500 262772725 4965 4965 4965 4965 0
197 20250219 153400 262772725 4965 4965 4965 4965 0
198 20250219 153300 262772725 4965 4965 4965 4965 0
199 20250219 153200 262772725 4965 4965 4965 4965 0
200 20250219 153100 262772725 4965 4965 4965 4965 0
201 20250219 153000 262772725 4965 4965 4965 4965 2358
202 20250219 152900 251065255 4940 4940 4940 4940 0
203 20250219 152800 251065255 4940 4940 4940 4940 0
204 20250219 152700 251065255 4940 4940 4940 4940 0
205 20250219 152600 251065255 4940 4940 4940 4940 0
206 20250219 152500 251065255 4940 4940 4940 4940 0
207 20250219 152400 251065255 4940 4940 4940 4940 0
208 20250219 152300 251065255 4940 4940 4940 4940 0
209 20250219 152200 251065255 4940 4940 4940 4940 0
210 20250219 152100 251065255 4940 4940 4940 4940 0
211 20250219 152000 251065255 4940 4940 4940 4940 0
212 20250219 151900 251065255 4940 4940 4940 4940 59
213 20250219 151800 250773795 4940 4940 4940 4940 22
214 20250219 151700 250665115 4960 4965 4965 4960 200
215 20250219 151600 249672515 4960 4960 4960 4960 421
216 20250219 151500 247584355 4960 4940 4960 4940 175
217 20250219 151400 246717450 4950 4950 4950 4950 413
218 20250219 151300 244673100 4950 4945 4950 4945 354
219 20250219 151200 242922240 4945 4940 4945 4940 177
220 20250219 151100 242047615 4945 4945 4945 4940 63
221 20250219 151000 241736095 4945 4945 4945 4945 18
222 20250219 150900 241647085 4945 4950 4950 4945 2
223 20250219 150800 241637190 4950 4950 4950 4950 0
224 20250219 150700 241637190 4950 4950 4950 4950 10
225 20250219 150600 241587690 4950 4950 4950 4950 10
226 20250219 150500 241538190 4950 4950 4950 4950 0
227 20250219 150400 241538190 4950 4950 4950 4950 0
228 20250219 150300 241538190 4950 4950 4950 4950 2
229 20250219 150200 241528290 4945 4945 4945 4945 0
230 20250219 150100 241528290 4945 4945 4945 4945 25
231 20250219 150000 241404665 4945 4945 4945 4945 1
232 20250219 145900 241399720 4940 4940 4940 4940 2
233 20250219 145800 241389840 4945 4945 4945 4945 4
234 20250219 145700 241370060 4940 4940 4940 4940 0
235 20250219 145600 241370060 4940 4940 4940 4940 0
236 20250219 145500 241370060 4940 4940 4940 4940 0
237 20250219 145400 241370060 4940 4940 4940 4940 0
238 20250219 145300 241370060 4940 4940 4940 4940 0
239 20250219 145200 241370060 4940 4940 4940 4940 0
240 20250219 145100 241370060 4940 4940 4940 4940 0
241 20250219 145000 241370060 4940 4940 4940 4940 1
242 20250219 144900 241365120 4945 4945 4945 4945 285
243 20250219 144800 239955795 4945 4945 4945 4945 15
244 20250219 144700 239881620 4955 4955 4955 4955 691
245 20250219 144600 236457715 4955 4955 4955 4955 0
246 20250219 144500 236457715 4955 4955 4955 4955 0
247 20250219 144400 236457715 4955 4955 4955 4955 56
248 20250219 144300 236180235 4955 4955 4955 4955 0
249 20250219 144200 236180235 4955 4940 4955 4940 670
250 20250219 144100 232867115 4940 4940 4940 4940 21
251 20250219 144000 232763375 4940 4940 4940 4940 1
252 20250219 143900 232758435 4945 4945 4945 4945 0
253 20250219 143800 232758435 4945 4945 4945 4945 0
254 20250219 143700 232758435 4945 4945 4945 4945 0
255 20250219 143600 232758435 4945 4945 4945 4945 0
256 20250219 143500 232758435 4945 4945 4945 4945 20
257 20250219 143400 232659535 4940 4940 4940 4940 45
258 20250219 143300 232437235 4925 4925 4925 4925 0
259 20250219 143200 232437235 4925 4925 4925 4925 0
260 20250219 143100 232437235 4925 4925 4925 4925 0
261 20250219 143000 232437235 4925 4925 4925 4925 1
262 20250219 142900 232432310 4930 4935 4935 4930 412
263 20250219 142800 230400720 4940 4940 4940 4940 0
264 20250219 142700 230400720 4940 4940 4940 4940 0
265 20250219 142600 230400720 4940 4940 4940 4940 0
266 20250219 142500 230400720 4940 4940 4940 4940 0
267 20250219 142400 230400720 4940 4940 4940 4940 3
268 20250219 142300 230385900 4940 4940 4940 4940 0
269 20250219 142200 230385900 4940 4940 4940 4940 30
270 20250219 142100 230237700 4935 4935 4935 4935 42
271 20250219 142000 230030430 4935 4935 4935 4935 0
272 20250219 141900 230030430 4935 4935 4935 4935 0
273 20250219 141800 230030430 4935 4935 4935 4935 150
274 20250219 141700 229290180 4935 4940 4940 4935 44
275 20250219 141600 229072920 4940 4940 4940 4940 30
276 20250219 141500 228924720 4940 4940 4940 4940 30
277 20250219 141400 228776520 4940 4940 4940 4940 3
278 20250219 141300 228761700 4945 4945 4945 4945 0
279 20250219 141200 228761700 4945 4945 4945 4945 0
280 20250219 141100 228761700 4945 4940 4945 4940 275
281 20250219 141000 227401830 4940 4950 4950 4940 824
282 20250219 140900 223327185 4955 4950 4955 4950 84
283 20250219 140800 222910985 4945 4945 4945 4945 50
284 20250219 140700 222663735 4950 4950 4950 4950 1
285 20250219 140600 222658785 4955 4955 4955 4955 83
286 20250219 140500 222247520 4955 4950 4955 4950 13
287 20250219 140400 222183155 4950 4950 4950 4950 17
288 20250219 140300 222099005 4945 4945 4945 4945 21
289 20250219 140200 221995160 4950 4950 4950 4950 1
290 20250219 140100 221990210 4945 4950 4950 4945 3
291 20250219 140000 221975365 4945 4945 4945 4945 0
292 20250219 135900 221975365 4945 4945 4945 4945 13
293 20250219 135800 221911080 4950 4950 4950 4950 0
294 20250219 135700 221911080 4950 4950 4950 4950 0
295 20250219 135600 221911080 4950 4950 4950 4950 74
296 20250219 135500 221544780 4945 4945 4945 4945 226
297 20250219 135400 220427210 4945 4945 4945 4945 0
298 20250219 135300 220427210 4945 4945 4945 4945 0
299 20250219 135200 220427210 4945 4945 4945 4945 0
300 20250219 135100 220427210 4945 4945 4945 4945 11
301 20250219 135000 220372815 4955 4955 4955 4955 0
302 20250219 134900 220372815 4955 4955 4955 4955 0
303 20250219 134800 220372815 4955 4955 4955 4955 0
304 20250219 134700 220372815 4955 4955 4955 4955 6
305 20250219 134600 220343085 4955 4955 4955 4955 0
306 20250219 134500 220343085 4955 4955 4955 4955 100
307 20250219 134400 219847585 4955 4955 4955 4955 3
308 20250219 134300 219832720 4945 4945 4945 4945 0
309 20250219 134200 219832720 4945 4945 4945 4945 1
310 20250219 134100 219827775 4945 4945 4945 4945 0
311 20250219 134000 219827775 4945 4945 4945 4945 0
312 20250219 133900 219827775 4945 4950 4950 4945 229
313 20250219 133800 218695360 4950 4950 4950 4950 203
314 20250219 133700 217690510 4955 4955 4955 4955 0
315 20250219 133600 217690510 4955 4955 4955 4955 0
316 20250219 133500 217690510 4955 4955 4955 4955 10
317 20250219 133400 217640960 4950 4950 4950 4950 280
318 20250219 133300 216254960 4950 4950 4950 4950 0
319 20250219 133200 216254960 4950 4950 4950 4950 1
320 20250219 133100 216250010 4955 4955 4955 4955 0
321 20250219 133000 216250010 4955 4955 4955 4955 6
322 20250219 132900 216220280 4955 4955 4955 4955 200
323 20250219 132800 215229280 4955 4955 4955 4955 300
324 20250219 132700 213742780 4955 4955 4955 4955 0
325 20250219 132600 213742780 4955 4955 4955 4955 0
326 20250219 132500 213742780 4955 4955 4955 4955 0
327 20250219 132400 213742780 4955 4955 4955 4955 2
328 20250219 132300 213732870 4950 4950 4950 4950 0
329 20250219 132200 213732870 4950 4950 4950 4950 19
330 20250219 132100 213638820 4955 4955 4955 4955 15
331 20250219 132000 213564495 4955 4955 4955 4955 21
332 20250219 131900 213460440 4945 4945 4945 4945 0
333 20250219 131800 213460440 4945 4945 4945 4945 566
334 20250219 131700 210661570 4950 4950 4950 4950 41
335 20250219 131600 210458620 4955 4955 4955 4955 0
336 20250219 131500 210458620 4955 4955 4955 4955 0
337 20250219 131400 210458620 4955 4955 4955 4955 2
338 20250219 131300 210448710 4950 4950 4950 4950 191
339 20250219 131200 209503260 4950 4950 4950 4950 6
340 20250219 131100 209473560 4955 4955 4955 4955 0
341 20250219 131000 209473560 4955 4955 4955 4955 0
342 20250219 130900 209473560 4955 4955 4955 4955 0
343 20250219 130800 209473560 4955 4955 4955 4955 0
344 20250219 130700 209473560 4955 4955 4955 4955 10
345 20250219 130600 209424010 4950 4950 4950 4950 0
346 20250219 130500 209424010 4950 4950 4950 4950 0
347 20250219 130400 209424010 4950 4950 4950 4950 0
348 20250219 130300 209424010 4950 4950 4950 4950 1
349 20250219 130200 209419060 4950 4950 4950 4950 16
350 20250219 130100 209339860 4955 4955 4955 4955 0
351 20250219 130000 209339860 4955 4955 4955 4955 0
352 20250219 125900 209339860 4955 4955 4955 4955 0
353 20250219 125800 209339860 4955 4955 4955 4955 9
354 20250219 125700 209295265 4960 4960 4960 4960 14
355 20250219 125600 209225825 4960 4960 4960 4960 0
356 20250219 125500 209225825 4960 4960 4960 4960 11
357 20250219 125400 209171265 4955 4955 4955 4955 24
358 20250219 125300 209052345 4955 4950 4955 4950 3
359 20250219 125200 209037490 4950 4950 4950 4950 0
360 20250219 125100 209037490 4950 4950 4950 4950 0
361 20250219 125000 209037490 4950 4955 4970 4950 501
362 20250219 124900 206549960 4955 4955 4955 4955 38
363 20250219 124800 206361670 4955 4955 4955 4955 2
364 20250219 124700 206351760 4950 4950 4950 4950 220
365 20250219 124600 205262760 4950 4950 4950 4950 0
366 20250219 124500 205262760 4950 4950 4950 4950 775
367 20250219 124400 201426510 4945 4945 4945 4945 0
368 20250219 124300 201426510 4945 4945 4945 4945 6
369 20250219 124200 201396840 4945 4945 4945 4945 1
370 20250219 124100 201391895 4950 4950 4950 4950 1158
371 20250219 124000 195659795 4950 4950 4950 4950 197
372 20250219 123900 194684645 4950 4950 4950 4950 0
373 20250219 123800 194684645 4950 4950 4950 4950 0
374 20250219 123700 194684645 4950 4950 4950 4950 10
375 20250219 123600 194635145 4950 4950 4955 4950 25
376 20250219 123500 194511390 4950 4950 4950 4950 0
377 20250219 123400 194511390 4950 4950 4950 4950 1
378 20250219 123300 194506440 4950 4950 4950 4950 0
379 20250219 123200 194506440 4950 4950 4950 4950 30
380 20250219 123100 194357940 4950 4950 4950 4950 0
381 20250219 123000 194357940 4950 4950 4950 4950 101
382 20250219 122900 193857990 4945 4945 4945 4945 420
383 20250219 122800 191781090 4950 4950 4950 4950 0
384 20250219 122700 191781090 4950 4950 4950 4950 1
385 20250219 122600 191776140 4945 4945 4945 4945 0
386 20250219 122500 191776140 4945 4945 4945 4945 0
387 20250219 122400 191776140 4945 4945 4945 4945 1
388 20250219 122300 191771195 4945 4945 4945 4945 0
389 20250219 122200 191771195 4945 4945 4945 4945 119
390 20250219 122100 191182740 4940 4940 4940 4940 0
391 20250219 122000 191182740 4940 4940 4940 4940 0
392 20250219 121900 191182740 4940 4940 4940 4940 100
393 20250219 121800 190688740 4940 4940 4940 4940 0
394 20250219 121700 190688740 4940 4940 4940 4940 0
395 20250219 121600 190688740 4940 4940 4940 4940 0
396 20250219 121500 190688740 4940 4940 4940 4940 990
397 20250219 121400 185798140 4940 4945 4945 4940 38
398 20250219 121300 185610235 4945 4945 4945 4945 100
399 20250219 121200 185115735 4945 4945 4945 4945 1
400 20250219 121100 185110790 4935 4935 4935 4935 0
401 20250219 121000 185110790 4935 4935 4935 4935 0
402 20250219 120900 185110790 4935 4935 4935 4935 5
403 20250219 120800 185086115 4945 4945 4945 4945 0
404 20250219 120700 185086115 4945 4935 4945 4935 100
405 20250219 120600 184592115 4945 4945 4945 4945 28
406 20250219 120500 184453655 4930 4930 4930 4930 1
407 20250219 120400 184448725 4930 4930 4930 4930 0
408 20250219 120300 184448725 4930 4930 4930 4930 25
409 20250219 120200 184325475 4945 4940 4945 4925 29
410 20250219 120100 184182255 4945 4950 4950 4945 3
411 20250219 120000 184167410 4950 4950 4950 4935 72
412 20250219 115900 183811040 4950 4950 4950 4950 31
413 20250219 115800 183657590 4920 4940 4940 4920 80
414 20250219 115700 183263315 4940 4940 4940 4940 0
415 20250219 115600 183263315 4940 4940 4940 4940 0
416 20250219 115500 183263315 4940 4940 4940 4940 2
417 20250219 115400 183253435 4965 4965 4965 4965 0
418 20250219 115300 183253435 4965 4950 4965 4950 211
419 20250219 115200 182208820 4935 4945 4945 4935 521
420 20250219 115100 179632540 4950 4950 4950 4950 200
421 20250219 115000 178642540 4950 4950 4950 4950 0
422 20250219 114900 178642540 4950 4970 4970 4950 1031
423 20250219 114800 173538470 4975 4975 4975 4975 10
424 20250219 114700 173488720 4975 4970 4975 4970 15
425 20250219 114600 173414165 4975 4970 4980 4965 2011
426 20250219 114500 163410080 4965 4965 4965 4945 112
427 20250219 114400 162854020 4965 4965 4965 4965 100
428 20250219 114300 162357520 4965 4965 4965 4965 0
429 20250219 114200 162357520 4965 4950 4965 4950 431
430 20250219 114100 160223605 4950 4950 4950 4950 10
431 20250219 114000 160174105 4965 4965 4965 4965 0
432 20250219 113900 160174105 4965 4965 4965 4965 40
433 20250219 113800 159975505 4965 4965 4965 4965 1
434 20250219 113700 159970540 4965 4965 4965 4965 0
435 20250219 113600 159970540 4965 4965 4965 4965 193
436 20250219 113500 159012295 4965 4965 4965 4965 1
437 20250219 113400 159007330 4970 4970 4970 4970 1000
438 20250219 113300 154037330 4970 4945 4970 4945 3603
439 20250219 113200 136180395 4945 4945 4945 4945 1000
440 20250219 113100 131235395 4945 4945 4945 4945 0
441 20250219 113000 131235395 4945 4945 4945 4945 16
442 20250219 112900 131156275 4925 4935 4935 4925 1191
443 20250219 112800 125290370 4935 4935 4935 4935 0
444 20250219 112700 125290370 4935 4935 4935 4935 0
445 20250219 112600 125290370 4935 4935 4935 4935 1
446 20250219 112500 125285435 4940 4940 4940 4940 0
447 20250219 112400 125285435 4940 4940 4940 4940 0
448 20250219 112300 125285435 4940 4940 4940 4940 47
449 20250219 112200 125053255 4940 4940 4940 4940 0
450 20250219 112100 125053255 4940 4940 4940 4940 1
451 20250219 112000 125048315 4940 4940 4940 4940 1
452 20250219 111900 125043375 4940 4940 4940 4940 0
453 20250219 111800 125043375 4940 4940 4940 4940 0
454 20250219 111700 125043375 4940 4940 4940 4940 103
455 20250219 111600 124534555 4940 4940 4940 4940 1
456 20250219 111500 124529615 4945 4945 4945 4945 0
457 20250219 111400 124529615 4945 4940 4945 4940 610
458 20250219 111300 121516165 4940 4940 4940 4940 250
459 20250219 111200 120281165 4945 4945 4945 4945 0
460 20250219 111100 120281165 4945 4945 4945 4945 1
461 20250219 111000 120276220 4945 4945 4945 4945 0
462 20250219 110900 120276220 4945 4945 4945 4945 0
463 20250219 110800 120276220 4945 4945 4945 4945 0
464 20250219 110700 120276220 4945 4945 4945 4945 1
465 20250219 110600 120271275 4930 4925 4930 4925 11
466 20250219 110500 120217050 4930 4930 4930 4930 0
467 20250219 110400 120217050 4930 4930 4930 4930 300
468 20250219 110300 118738050 4930 4930 4930 4930 0
469 20250219 110200 118738050 4930 4935 4935 4930 10
470 20250219 110100 118688745 4945 4945 4945 4945 20
471 20250219 110000 118589845 4945 4945 4945 4945 0
472 20250219 105900 118589845 4945 4945 4945 4945 0
473 20250219 105800 118589845 4945 4945 4945 4945 0
474 20250219 105700 118589845 4945 4930 4945 4930 3
475 20250219 105600 118575025 4915 4935 4935 4915 100
476 20250219 105500 118082830 4940 4940 4940 4940 0
477 20250219 105400 118082830 4940 4940 4940 4940 0
478 20250219 105300 118082830 4940 4940 4940 4940 160
479 20250219 105200 117292430 4940 4940 4940 4940 0
480 20250219 105100 117292430 4940 4955 4960 4940 304
481 20250219 105000 115785700 4955 4955 4955 4955 100
482 20250219 104900 115290200 4955 4935 4955 4935 1364
483 20250219 104800 108543890 4920 4920 4920 4920 0
484 20250219 104700 108543890 4920 4920 4920 4920 1
485 20250219 104600 108538970 4935 4930 4935 4930 352
486 20250219 104500 106802050 4925 4925 4925 4925 0
487 20250219 104400 106802050 4925 4925 4925 4925 342
488 20250219 104300 105117700 4920 4920 4920 4920 123
489 20250219 104200 104512540 4910 4915 4915 4910 1500
490 20250219 104100 97143730 4915 4915 4915 4915 0
491 20250219 104000 97143730 4915 4915 4915 4915 0
492 20250219 103900 97143730 4915 4915 4915 4915 0
493 20250219 103800 97143730 4915 4915 4915 4915 0
494 20250219 103700 97143730 4915 4915 4915 4915 1
495 20250219 103600 97138815 4915 4915 4915 4915 0
496 20250219 103500 97138815 4915 4915 4915 4915 0
497 20250219 103400 97138815 4915 4915 4915 4915 0
498 20250219 103300 97138815 4915 4915 4915 4915 0
499 20250219 103200 97138815 4915 4915 4915 4915 0
500 20250219 103100 97138815 4915 4915 4915 4915 0
501 20250219 103000 97138815 4915 4915 4915 4915 0
502 20250219 102900 97138815 4915 4915 4915 4915 0
503 20250219 102800 97138815 4915 4915 4915 4915 0
504 20250219 102700 97138815 4915 4915 4915 4915 1
505 20250219 102600 97133900 4920 4920 4920 4920 0
506 20250219 102500 97133900 4920 4920 4920 4920 0
507 20250219 102400 97133900 4920 4920 4920 4920 260
508 20250219 102300 95854700 4920 4920 4920 4920 1
509 20250219 102200 95849780 4930 4930 4930 4930 2
510 20250219 102100 95839920 4930 4930 4930 4930 0
511 20250219 102000 95839920 4930 4930 4930 4930 2
512 20250219 101900 95830060 4930 4930 4930 4930 1
513 20250219 101800 95825130 4935 4935 4935 4935 196
514 20250219 101700 94857870 4935 4935 4935 4935 565
515 20250219 101600 92069595 4930 4930 4930 4930 0
516 20250219 101500 92069595 4930 4930 4930 4930 29
517 20250219 101400 91926625 4935 4935 4935 4935 0
518 20250219 101300 91926625 4935 4930 4935 4930 275
519 20250219 101200 90570560 4930 4930 4930 4930 500
520 20250219 101100 88105560 4930 4915 4930 4915 2
521 20250219 101000 88095715 4915 4925 4930 4915 20
522 20250219 100900 87997390 4915 4915 4915 4915 0
523 20250219 100800 87997390 4915 4920 4920 4910 47
524 20250219 100700 87766425 4920 4925 4925 4920 12
525 20250219 100600 87707355 4930 4930 4930 4930 2
526 20250219 100500 87697495 4930 4925 4930 4925 26
527 20250219 100400 87569320 4925 4920 4925 4920 926
528 20250219 100300 83008785 4925 4925 4925 4925 0
529 20250219 100200 83008785 4925 4925 4925 4925 10
530 20250219 100100 82959535 4925 4925 4925 4925 0
531 20250219 100000 82959535 4925 4925 4925 4925 38
532 20250219 095900 82772385 4910 4910 4910 4910 7
533 20250219 095800 82738015 4910 4910 4910 4910 2
534 20250219 095700 82728195 4920 4920 4920 4920 0
535 20250219 095600 82728195 4920 4925 4925 4920 29
536 20250219 095500 82585465 4925 4925 4925 4925 0
537 20250219 095400 82585465 4925 4920 4925 4920 36
538 20250219 095300 82408180 4915 4915 4915 4915 1
539 20250219 095200 82403265 4925 4925 4925 4925 28
540 20250219 095100 82265365 4925 4925 4925 4925 0
541 20250219 095000 82265365 4925 4925 4925 4925 0
542 20250219 094900 82265365 4925 4925 4925 4925 0
543 20250219 094800 82265365 4925 4925 4925 4925 301
544 20250219 094700 80782940 4925 4925 4925 4925 39
545 20250219 094600 80590865 4925 4920 4925 4920 330
546 20250219 094500 78966135 4925 4925 4925 4925 65
547 20250219 094400 78646010 4925 4920 4925 4920 53
548 20250219 094300 78385165 4920 4920 4920 4920 143
549 20250219 094200 77681605 4915 4915 4920 4915 653
550 20250219 094100 74471345 4910 4910 4910 4910 0
551 20250219 094000 74471345 4910 4905 4910 4905 82
552 20250219 093900 74068730 4905 4905 4905 4905 1
553 20250219 093800 74063825 4910 4910 4910 4910 0
554 20250219 093700 74063825 4910 4915 4915 4910 369
555 20250219 093600 72251035 4910 4910 4910 4905 157
556 20250219 093500 71480415 4905 4905 4905 4905 12
557 20250219 093400 71421555 4905 4905 4905 4905 86
558 20250219 093300 70999725 4905 4905 4905 4905 0
559 20250219 093200 70999725 4905 4905 4905 4905 0
560 20250219 093100 70999725 4905 4905 4905 4905 600
561 20250219 093000 68056725 4910 4915 4915 4910 129
562 20250219 092900 67423315 4915 4910 4915 4910 12
563 20250219 092800 67364390 4915 4915 4915 4915 217
564 20250219 092700 66297835 4910 4910 4910 4910 0
565 20250219 092600 66297835 4910 4910 4920 4910 39
566 20250219 092500 66106335 4905 4905 4905 4905 100
567 20250219 092400 65615835 4905 4910 4910 4905 860
568 20250219 092300 61395745 4910 4910 4910 4910 20
569 20250219 092200 61297545 4915 4915 4915 4915 0
570 20250219 092100 61297545 4915 4915 4915 4915 40
571 20250219 092000 61100945 4910 4915 4915 4910 201
572 20250219 091900 60114030 4915 4910 4915 4910 839
573 20250219 091800 55994465 4915 4905 4915 4905 212
574 20250219 091700 54954595 4915 4905 4915 4905 605
575 20250219 091600 51984385 4880 4905 4905 4880 1046
576 20250219 091500 46877165 4885 4885 4885 4885 1
577 20250219 091400 46872280 4905 4905 4905 4905 43
578 20250219 091300 46661365 4890 4890 4890 4890 200
579 20250219 091200 45683365 4910 4910 4910 4910 0
580 20250219 091100 45683365 4910 4905 4910 4905 102
581 20250219 091000 45182555 4905 4910 4910 4905 26
582 20250219 090900 45054900 4910 4895 4910 4895 778
583 20250219 090800 41239180 4910 4910 4910 4910 0
584 20250219 090700 41239180 4910 4910 4910 4910 10
585 20250219 090600 41190080 4910 4910 4910 4910 165
586 20250219 090500 40379930 4910 4905 4910 4905 1099
587 20250219 090400 34984335 4885 4900 4900 4885 121
588 20250219 090300 34392185 4880 4880 4880 4880 0
589 20250219 090200 34392185 4880 4885 4885 4880 1814
590 20250219 090100 25539155 4910 4895 4910 4885 3436
591 20250219 090000 8679350 4900 4910 4925 4900 1764

1
006620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,35709,28464992,176402460,140617060480,0.13
20250214,35839,28464992,176327880,140047760640,0.13
20250213,35839,28464992,176686270,140332410560,0.13
20250212,35839,28464992,174356735,138482186080,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 35709 28464992 176402460 140617060480 0.13
3 20250214 35839 28464992 176327880 140047760640 0.13
4 20250213 35839 28464992 176686270 140332410560 0.13
5 20250212 35839 28464992 174356735 138482186080 0.13