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

613
024950/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191100,167327075,4305,4305,4305,4305,438
20250219,191000,167327075,4305,4305,4305,4305,0
20250219,190900,167327075,4305,4305,4305,4305,0
20250219,190800,167327075,4305,4305,4305,4305,0
20250219,190700,167327075,4305,4305,4305,4305,0
20250219,190600,167327075,4305,4305,4305,4305,0
20250219,190500,167327075,4305,4305,4305,4305,0
20250219,190400,167327075,4305,4305,4305,4305,0
20250219,190300,167327075,4305,4305,4305,4305,0
20250219,190200,167327075,4305,4305,4305,4305,0
20250219,190100,167327075,4305,4305,4305,4305,0
20250219,190000,167327075,4305,4305,4305,4305,0
20250219,185900,167327075,4305,4305,4305,4305,0
20250219,185800,167327075,4305,4305,4305,4305,0
20250219,185700,167327075,4305,4305,4305,4305,0
20250219,185600,167327075,4305,4305,4305,4305,0
20250219,185500,167327075,4305,4305,4305,4305,0
20250219,185400,167327075,4305,4305,4305,4305,0
20250219,185300,167327075,4305,4305,4305,4305,0
20250219,185200,167327075,4305,4305,4305,4305,0
20250219,185100,167327075,4305,4305,4305,4305,0
20250219,185000,167327075,4305,4305,4305,4305,0
20250219,184900,167327075,4305,4305,4305,4305,0
20250219,184800,167327075,4305,4305,4305,4305,0
20250219,184700,167327075,4305,4305,4305,4305,0
20250219,184600,167327075,4305,4305,4305,4305,0
20250219,184500,167327075,4305,4305,4305,4305,0
20250219,184400,167327075,4305,4305,4305,4305,0
20250219,184300,167327075,4305,4305,4305,4305,0
20250219,184200,167327075,4305,4305,4305,4305,0
20250219,184100,167327075,4305,4305,4305,4305,438
20250219,184000,167327075,4305,4305,4305,4305,0
20250219,183900,167327075,4305,4305,4305,4305,0
20250219,183800,167327075,4305,4305,4305,4305,0
20250219,183700,167327075,4305,4305,4305,4305,0
20250219,183600,167327075,4305,4305,4305,4305,0
20250219,183500,167327075,4305,4305,4305,4305,0
20250219,183400,167327075,4305,4305,4305,4305,0
20250219,183300,167327075,4305,4305,4305,4305,0
20250219,183200,167327075,4305,4305,4305,4305,0
20250219,183100,167327075,4305,4305,4305,4305,0
20250219,183000,167327075,4305,4305,4305,4305,0
20250219,182900,167327075,4305,4305,4305,4305,0
20250219,182800,167327075,4305,4305,4305,4305,0
20250219,182700,167327075,4305,4305,4305,4305,0
20250219,182600,167327075,4305,4305,4305,4305,0
20250219,182500,167327075,4305,4305,4305,4305,0
20250219,182400,167327075,4305,4305,4305,4305,0
20250219,182300,167327075,4305,4305,4305,4305,0
20250219,182200,167327075,4305,4305,4305,4305,0
20250219,182100,167327075,4305,4305,4305,4305,0
20250219,182000,167327075,4305,4305,4305,4305,0
20250219,181900,167327075,4305,4305,4305,4305,0
20250219,181800,167327075,4305,4305,4305,4305,0
20250219,181700,167327075,4305,4305,4305,4305,0
20250219,181600,167327075,4305,4305,4305,4305,0
20250219,181500,167327075,4305,4305,4305,4305,0
20250219,181400,167327075,4305,4305,4305,4305,0
20250219,181300,167327075,4305,4305,4305,4305,0
20250219,181200,167327075,4305,4305,4305,4305,0
20250219,181100,167327075,4305,4305,4305,4305,438
20250219,181000,167327075,4305,4305,4305,4305,0
20250219,180900,167327075,4305,4305,4305,4305,0
20250219,180800,167327075,4305,4305,4305,4305,0
20250219,180700,167327075,4305,4305,4305,4305,0
20250219,180600,167327075,4305,4305,4305,4305,0
20250219,180500,167327075,4305,4305,4305,4305,0
20250219,180400,167327075,4305,4305,4305,4305,0
20250219,180300,167327075,4305,4305,4305,4305,0
20250219,180200,167327075,4305,4305,4305,4305,0
20250219,180100,167327075,4305,4305,4305,4305,0
20250219,180000,167327075,4305,4305,4305,4305,0
20250219,175900,167327075,4305,4305,4305,4305,0
20250219,175800,167327075,4305,4305,4305,4305,0
20250219,175700,167327075,4305,4305,4305,4305,0
20250219,175600,167327075,4305,4305,4305,4305,0
20250219,175500,167327075,4305,4305,4305,4305,0
20250219,175400,167327075,4305,4305,4305,4305,0
20250219,175300,167327075,4305,4305,4305,4305,0
20250219,175200,167327075,4305,4305,4305,4305,0
20250219,175100,167327075,4305,4305,4305,4305,0
20250219,175000,167327075,4305,4305,4305,4305,0
20250219,174900,167327075,4305,4305,4305,4305,0
20250219,174800,167327075,4305,4305,4305,4305,0
20250219,174700,167327075,4305,4305,4305,4305,0
20250219,174600,167327075,4305,4305,4305,4305,0
20250219,174500,167327075,4305,4305,4305,4305,0
20250219,174400,167327075,4305,4305,4305,4305,0
20250219,174300,167327075,4305,4305,4305,4305,0
20250219,174200,167327075,4305,4305,4305,4305,0
20250219,174100,167327075,4305,4305,4305,4305,438
20250219,174000,167327075,4305,4305,4305,4305,0
20250219,173900,167327075,4305,4305,4305,4305,0
20250219,173800,167327075,4305,4305,4305,4305,0
20250219,173700,167327075,4305,4305,4305,4305,0
20250219,173600,167327075,4305,4305,4305,4305,0
20250219,173500,167327075,4305,4305,4305,4305,0
20250219,173400,167327075,4305,4305,4305,4305,0
20250219,173300,167327075,4305,4305,4305,4305,0
20250219,173200,167327075,4305,4305,4305,4305,0
20250219,173100,167327075,4305,4305,4305,4305,0
20250219,173000,167327075,4305,4305,4305,4305,0
20250219,172900,167327075,4305,4305,4305,4305,0
20250219,172800,167327075,4305,4305,4305,4305,0
20250219,172700,167327075,4305,4305,4305,4305,0
20250219,172600,167327075,4305,4305,4305,4305,0
20250219,172500,167327075,4305,4305,4305,4305,0
20250219,172400,167327075,4305,4305,4305,4305,0
20250219,172300,167327075,4305,4305,4305,4305,0
20250219,172200,167327075,4305,4305,4305,4305,0
20250219,172100,167327075,4305,4305,4305,4305,0
20250219,172000,167327075,4305,4305,4305,4305,0
20250219,171900,167327075,4305,4305,4305,4305,0
20250219,171800,167327075,4305,4305,4305,4305,0
20250219,171700,167327075,4305,4305,4305,4305,0
20250219,171600,167327075,4305,4305,4305,4305,0
20250219,171500,167327075,4305,4305,4305,4305,0
20250219,171400,167327075,4305,4305,4305,4305,0
20250219,171300,167327075,4305,4305,4305,4305,0
20250219,171200,167327075,4305,4305,4305,4305,0
20250219,171100,167327075,4305,4305,4305,4305,438
20250219,171000,167327075,4305,4305,4305,4305,0
20250219,170900,167327075,4305,4305,4305,4305,0
20250219,170800,167327075,4305,4305,4305,4305,0
20250219,170700,167327075,4305,4305,4305,4305,0
20250219,170600,167327075,4305,4305,4305,4305,0
20250219,170500,167327075,4305,4305,4305,4305,0
20250219,170400,167327075,4305,4305,4305,4305,0
20250219,170300,167327075,4305,4305,4305,4305,0
20250219,170200,167327075,4305,4305,4305,4305,0
20250219,170100,167327075,4305,4305,4305,4305,0
20250219,170000,167327075,4305,4305,4305,4305,0
20250219,165900,167327075,4305,4305,4305,4305,0
20250219,165800,167327075,4305,4305,4305,4305,0
20250219,165700,167327075,4305,4305,4305,4305,0
20250219,165600,167327075,4305,4305,4305,4305,0
20250219,165500,167327075,4305,4305,4305,4305,0
20250219,165400,167327075,4305,4305,4305,4305,0
20250219,165300,167327075,4305,4305,4305,4305,0
20250219,165200,167327075,4305,4305,4305,4305,0
20250219,165100,167327075,4305,4305,4305,4305,0
20250219,165000,167327075,4305,4305,4305,4305,0
20250219,164900,167327075,4305,4305,4305,4305,0
20250219,164800,167327075,4305,4305,4305,4305,0
20250219,164700,167327075,4305,4305,4305,4305,0
20250219,164600,167327075,4305,4305,4305,4305,0
20250219,164500,167327075,4305,4305,4305,4305,0
20250219,164400,167327075,4305,4305,4305,4305,0
20250219,164300,167327075,4305,4305,4305,4305,0
20250219,164200,167327075,4305,4305,4305,4305,0
20250219,164100,167327075,4305,4305,4305,4305,438
20250219,164000,167327075,4305,4305,4305,4305,0
20250219,163900,167327075,4305,4305,4305,4305,0
20250219,163800,167327075,4305,4305,4305,4305,0
20250219,163700,167327075,4305,4305,4305,4305,0
20250219,163600,167327075,4305,4305,4305,4305,0
20250219,163500,167327075,4305,4305,4305,4305,0
20250219,163400,167327075,4305,4305,4305,4305,0
20250219,163300,167327075,4305,4305,4305,4305,0
20250219,163200,167327075,4305,4305,4305,4305,0
20250219,163100,167327075,4305,4305,4305,4305,0
20250219,163000,167327075,4305,4305,4305,4305,0
20250219,162900,167327075,4305,4305,4305,4305,0
20250219,162800,167327075,4305,4305,4305,4305,0
20250219,162700,167327075,4305,4305,4305,4305,0
20250219,162600,167327075,4305,4305,4305,4305,0
20250219,162500,167327075,4305,4305,4305,4305,0
20250219,162400,167327075,4305,4305,4305,4305,0
20250219,162300,167327075,4305,4305,4305,4305,0
20250219,162200,167327075,4305,4305,4305,4305,0
20250219,162100,167327075,4305,4305,4305,4305,0
20250219,162000,167327075,4305,4305,4305,4305,0
20250219,161900,167327075,4305,4305,4305,4305,0
20250219,161800,167327075,4305,4305,4305,4305,0
20250219,161700,167327075,4305,4305,4305,4305,0
20250219,161600,167327075,4305,4305,4305,4305,0
20250219,161500,167327075,4305,4305,4305,4305,0
20250219,161400,167327075,4305,4305,4305,4305,0
20250219,161300,167327075,4305,4305,4305,4305,0
20250219,161200,167327075,4305,4305,4305,4305,0
20250219,161100,167327075,4305,4305,4305,4305,438
20250219,161000,167327075,4305,4305,4305,4305,0
20250219,160900,167327075,4305,4305,4305,4305,0
20250219,160800,167327075,4305,4305,4305,4305,0
20250219,160700,167327075,4305,4305,4305,4305,0
20250219,160600,167327075,4305,4305,4305,4305,0
20250219,160500,167327075,4305,4305,4305,4305,0
20250219,160400,167327075,4305,4305,4305,4305,0
20250219,160300,167327075,4305,4305,4305,4305,0
20250219,160200,167327075,4305,4305,4305,4305,0
20250219,160100,167327075,4305,4305,4305,4305,0
20250219,160000,167327075,4305,4305,4305,4305,0
20250219,155900,167327075,4305,4305,4305,4305,0
20250219,155800,167327075,4305,4305,4305,4305,0
20250219,155700,167327075,4305,4305,4305,4305,0
20250219,155600,167327075,4305,4305,4305,4305,0
20250219,155500,167327075,4305,4305,4305,4305,0
20250219,155400,167327075,4305,4305,4305,4305,0
20250219,155300,167327075,4305,4305,4305,4305,0
20250219,155200,167327075,4305,4305,4305,4305,0
20250219,155100,167327075,4305,4305,4305,4305,0
20250219,155000,167327075,4305,4305,4305,4305,0
20250219,154900,167327075,4305,4305,4305,4305,0
20250219,154800,167327075,4305,4305,4305,4305,0
20250219,154700,167327075,4305,4305,4305,4305,0
20250219,154600,167327075,4305,4305,4305,4305,0
20250219,154500,167327075,4305,4305,4305,4305,0
20250219,154400,167327075,4305,4305,4305,4305,0
20250219,154300,167327075,4305,4305,4305,4305,0
20250219,154200,167327075,4305,4305,4305,4305,0
20250219,154100,167327075,4305,4305,4305,4305,438
20250219,154000,167327075,4305,4305,4305,4305,0
20250219,153900,167327075,4305,4305,4305,4305,0
20250219,153800,167327075,4305,4305,4305,4305,0
20250219,153700,167327075,4305,4305,4305,4305,0
20250219,153600,167327075,4305,4305,4305,4305,0
20250219,153500,167327075,4305,4305,4305,4305,0
20250219,153400,167327075,4305,4305,4305,4305,0
20250219,153300,167327075,4305,4305,4305,4305,0
20250219,153200,167327075,4305,4305,4305,4305,0
20250219,153100,167327075,4305,4305,4305,4305,0
20250219,153000,167327075,4305,4305,4305,4305,438
20250219,152900,165441485,4295,4295,4295,4295,0
20250219,152800,165441485,4295,4295,4295,4295,0
20250219,152700,165441485,4295,4295,4295,4295,0
20250219,152600,165441485,4295,4295,4295,4295,0
20250219,152500,165441485,4295,4295,4295,4295,0
20250219,152400,165441485,4295,4295,4295,4295,0
20250219,152300,165441485,4295,4295,4295,4295,0
20250219,152200,165441485,4295,4295,4295,4295,0
20250219,152100,165441485,4295,4295,4295,4295,0
20250219,152000,165441485,4295,4295,4295,4295,0
20250219,151900,165441485,4295,4305,4305,4295,56
20250219,151800,165200425,4305,4305,4305,4305,35
20250219,151700,165049750,4305,4300,4305,4300,65
20250219,151600,164770065,4305,4300,4305,4300,66
20250219,151500,164486050,4300,4295,4300,4295,393
20250219,151400,162796850,4295,4295,4295,4295,12
20250219,151300,162745310,4300,4300,4300,4300,0
20250219,151200,162745310,4300,4300,4300,4300,19
20250219,151100,162663610,4300,4295,4300,4295,32
20250219,151000,162526015,4295,4295,4295,4295,31
20250219,150900,162392870,4295,4300,4300,4295,84
20250219,150800,162031920,4295,4295,4295,4295,0
20250219,150700,162031920,4295,4295,4295,4295,0
20250219,150600,162031920,4295,4295,4295,4295,4
20250219,150500,162014740,4295,4295,4295,4295,568
20250219,150400,159575180,4295,4295,4295,4295,2
20250219,150300,159566590,4295,4295,4295,4295,0
20250219,150200,159566590,4295,4295,4295,4295,15
20250219,150100,159502165,4295,4295,4295,4295,10
20250219,150000,159459215,4295,4290,4295,4290,1716
20250219,145900,152093735,4290,4290,4290,4290,0
20250219,145800,152093735,4290,4290,4290,4290,0
20250219,145700,152093735,4290,4285,4290,4285,1201
20250219,145600,146941460,4285,4285,4285,4285,3
20250219,145500,146928605,4280,4280,4280,4280,0
20250219,145400,146928605,4280,4270,4280,4270,26
20250219,145300,146817355,4280,4280,4280,4280,0
20250219,145200,146817355,4280,4280,4280,4280,0
20250219,145100,146817355,4280,4280,4280,4280,0
20250219,145000,146817355,4280,4280,4280,4280,5
20250219,144900,146795955,4270,4270,4270,4270,0
20250219,144800,146795955,4270,4270,4270,4270,0
20250219,144700,146795955,4270,4270,4270,4270,0
20250219,144600,146795955,4270,4270,4270,4270,0
20250219,144500,146795955,4270,4270,4270,4270,0
20250219,144400,146795955,4270,4270,4270,4270,0
20250219,144300,146795955,4270,4270,4270,4270,0
20250219,144200,146795955,4270,4275,4275,4270,298
20250219,144100,145522870,4280,4280,4280,4280,100
20250219,144000,145094870,4285,4285,4285,4285,0
20250219,143900,145094870,4285,4285,4285,4285,0
20250219,143800,145094870,4285,4285,4285,4285,0
20250219,143700,145094870,4285,4285,4285,4285,20
20250219,143600,145009170,4285,4285,4285,4285,5
20250219,143500,144987745,4290,4280,4290,4275,479
20250219,143400,142936325,4280,4280,4280,4280,0
20250219,143300,142936325,4280,4280,4280,4280,0
20250219,143200,142936325,4280,4280,4280,4280,0
20250219,143100,142936325,4280,4280,4280,4280,0
20250219,143000,142936325,4280,4280,4280,4280,0
20250219,142900,142936325,4280,4280,4280,4280,50
20250219,142800,142722325,4290,4285,4290,4285,200
20250219,142700,141864340,4290,4290,4290,4290,0
20250219,142600,141864340,4290,4290,4290,4290,0
20250219,142500,141864340,4290,4290,4290,4290,0
20250219,142400,141864340,4290,4290,4290,4290,50
20250219,142300,141649840,4290,4290,4290,4290,0
20250219,142200,141649840,4290,4290,4290,4290,0
20250219,142100,141649840,4290,4290,4290,4290,0
20250219,142000,141649840,4290,4290,4290,4290,0
20250219,141900,141649840,4290,4290,4290,4290,0
20250219,141800,141649840,4290,4290,4290,4290,0
20250219,141700,141649840,4290,4290,4290,4290,0
20250219,141600,141649840,4290,4290,4290,4290,0
20250219,141500,141649840,4290,4290,4290,4290,0
20250219,141400,141649840,4290,4290,4290,4290,0
20250219,141300,141649840,4290,4290,4290,4290,0
20250219,141200,141649840,4290,4290,4290,4290,0
20250219,141100,141649840,4290,4290,4290,4290,0
20250219,141000,141649840,4290,4290,4290,4290,32
20250219,140900,141512560,4295,4290,4295,4290,31
20250219,140800,141379450,4295,4295,4295,4295,40
20250219,140700,141207650,4295,4295,4295,4295,203
20250219,140600,140335765,4295,4295,4295,4295,0
20250219,140500,140335765,4295,4290,4295,4290,772
20250219,140400,137023700,4290,4290,4290,4290,0
20250219,140300,137023700,4290,4290,4290,4290,7
20250219,140200,136993670,4295,4295,4295,4295,0
20250219,140100,136993670,4295,4305,4305,4295,69
20250219,140000,136697265,4320,4320,4320,4320,0
20250219,135900,136697265,4320,4320,4320,4320,0
20250219,135800,136697265,4320,4285,4320,4285,2124
20250219,135700,127573965,4280,4280,4280,4280,0
20250219,135600,127573965,4280,4280,4280,4280,0
20250219,135500,127573965,4280,4280,4280,4280,0
20250219,135400,127573965,4280,4280,4280,4280,0
20250219,135300,127573965,4280,4280,4280,4280,0
20250219,135200,127573965,4280,4280,4280,4280,0
20250219,135100,127573965,4280,4280,4280,4280,0
20250219,135000,127573965,4280,4280,4280,4280,0
20250219,134900,127573965,4280,4280,4280,4280,1
20250219,134800,127569685,4280,4280,4280,4280,0
20250219,134700,127569685,4280,4280,4280,4280,178
20250219,134600,126807845,4280,4280,4280,4280,0
20250219,134500,126807845,4280,4280,4280,4280,31
20250219,134400,126675165,4270,4270,4270,4270,0
20250219,134300,126675165,4270,4270,4270,4270,0
20250219,134200,126675165,4270,4270,4270,4270,0
20250219,134100,126675165,4270,4270,4270,4270,39
20250219,134000,126508635,4270,4275,4275,4270,417
20250219,133900,124726445,4275,4275,4275,4275,0
20250219,133800,124726445,4275,4275,4275,4275,0
20250219,133700,124726445,4275,4275,4275,4275,149
20250219,133600,124089470,4275,4275,4275,4275,32
20250219,133500,123952670,4280,4280,4280,4280,0
20250219,133400,123952670,4280,4280,4280,4280,0
20250219,133300,123952670,4280,4280,4280,4280,0
20250219,133200,123952670,4280,4280,4280,4280,0
20250219,133100,123952670,4280,4280,4280,4280,70
20250219,133000,123653070,4280,4280,4280,4280,10
20250219,132900,123610270,4280,4280,4280,4280,0
20250219,132800,123610270,4280,4280,4280,4280,0
20250219,132700,123610270,4280,4280,4280,4280,0
20250219,132600,123610270,4280,4280,4280,4280,30
20250219,132500,123481870,4280,4280,4280,4280,0
20250219,132400,123481870,4280,4280,4280,4280,20
20250219,132300,123396270,4280,4280,4280,4280,0
20250219,132200,123396270,4280,4280,4280,4280,10
20250219,132100,123353470,4280,4280,4280,4280,0
20250219,132000,123353470,4280,4280,4280,4280,0
20250219,131900,123353470,4280,4280,4280,4280,0
20250219,131800,123353470,4280,4280,4280,4280,0
20250219,131700,123353470,4280,4280,4280,4280,0
20250219,131600,123353470,4280,4280,4280,4280,0
20250219,131500,123353470,4280,4280,4280,4280,0
20250219,131400,123353470,4280,4280,4280,4280,0
20250219,131300,123353470,4280,4280,4280,4280,0
20250219,131200,123353470,4280,4280,4280,4280,0
20250219,131100,123353470,4280,4280,4280,4280,0
20250219,131000,123353470,4280,4280,4280,4280,0
20250219,130900,123353470,4280,4275,4280,4275,300
20250219,130800,122069475,4280,4280,4280,4280,0
20250219,130700,122069475,4280,4280,4280,4280,0
20250219,130600,122069475,4280,4280,4280,4280,1
20250219,130500,122065195,4275,4280,4280,4275,19
20250219,130400,121983880,4280,4280,4280,4280,0
20250219,130300,121983880,4280,4280,4280,4280,16
20250219,130200,121915400,4275,4275,4275,4275,0
20250219,130100,121915400,4275,4275,4275,4275,0
20250219,130000,121915400,4275,4275,4275,4275,0
20250219,125900,121915400,4275,4275,4275,4275,0
20250219,125800,121915400,4275,4275,4275,4275,0
20250219,125700,121915400,4275,4275,4275,4275,0
20250219,125600,121915400,4275,4275,4275,4275,0
20250219,125500,121915400,4275,4275,4275,4275,0
20250219,125400,121915400,4275,4275,4275,4275,0
20250219,125300,121915400,4275,4275,4275,4275,1
20250219,125200,121911125,4280,4275,4280,4275,30
20250219,125100,121782730,4265,4265,4265,4265,0
20250219,125000,121782730,4265,4275,4275,4265,734
20250219,124900,118648330,4275,4275,4275,4275,5
20250219,124800,118626955,4280,4280,4280,4280,5
20250219,124700,118605555,4280,4280,4280,4280,0
20250219,124600,118605555,4280,4280,4280,4280,20
20250219,124500,118519955,4275,4275,4275,4275,1
20250219,124400,118515680,4270,4270,4270,4270,0
20250219,124300,118515680,4270,4275,4275,4270,11
20250219,124200,118468660,4275,4275,4275,4275,0
20250219,124100,118468660,4275,4275,4275,4275,0
20250219,124000,118468660,4275,4275,4275,4275,1
20250219,123900,118464385,4275,4275,4275,4275,4
20250219,123800,118447285,4275,4275,4275,4275,0
20250219,123700,118447285,4275,4275,4275,4275,0
20250219,123600,118447285,4275,4275,4275,4275,0
20250219,123500,118447285,4275,4275,4275,4275,0
20250219,123400,118447285,4275,4275,4275,4275,0
20250219,123300,118447285,4275,4275,4275,4275,3
20250219,123200,118434460,4275,4275,4275,4275,0
20250219,123100,118434460,4275,4275,4275,4275,0
20250219,123000,118434460,4275,4275,4275,4275,0
20250219,122900,118434460,4275,4275,4275,4275,0
20250219,122800,118434460,4275,4275,4275,4275,0
20250219,122700,118434460,4275,4275,4275,4275,0
20250219,122600,118434460,4275,4275,4275,4275,0
20250219,122500,118434460,4275,4275,4275,4275,0
20250219,122400,118434460,4275,4275,4275,4275,0
20250219,122300,118434460,4275,4275,4275,4275,30
20250219,122200,118306210,4275,4275,4275,4275,0
20250219,122100,118306210,4275,4275,4275,4275,2
20250219,122000,118297660,4275,4275,4275,4275,0
20250219,121900,118297660,4275,4275,4275,4275,0
20250219,121800,118297660,4275,4275,4275,4275,0
20250219,121700,118297660,4275,4275,4275,4275,0
20250219,121600,118297660,4275,4275,4275,4275,0
20250219,121500,118297660,4275,4275,4275,4275,0
20250219,121400,118297660,4275,4275,4275,4275,0
20250219,121300,118297660,4275,4275,4275,4275,0
20250219,121200,118297660,4275,4275,4275,4275,0
20250219,121100,118297660,4275,4275,4275,4275,71
20250219,121000,117994135,4275,4275,4275,4275,0
20250219,120900,117994135,4275,4275,4275,4275,0
20250219,120800,117994135,4275,4275,4275,4275,0
20250219,120700,117994135,4275,4275,4275,4275,0
20250219,120600,117994135,4275,4275,4275,4275,10
20250219,120500,117951385,4275,4275,4275,4275,2
20250219,120400,117942835,4275,4275,4275,4275,0
20250219,120300,117942835,4275,4275,4275,4275,0
20250219,120200,117942835,4275,4275,4275,4275,0
20250219,120100,117942835,4275,4275,4275,4275,15
20250219,120000,117878710,4280,4280,4280,4280,0
20250219,115900,117878710,4280,4280,4280,4280,15
20250219,115800,117814510,4280,4280,4280,4280,1
20250219,115700,117810230,4275,4275,4275,4275,0
20250219,115600,117810230,4275,4275,4275,4275,0
20250219,115500,117810230,4275,4275,4275,4275,1
20250219,115400,117805955,4280,4280,4280,4280,31
20250219,115300,117673275,4285,4285,4285,4285,0
20250219,115200,117673275,4285,4285,4285,4285,32
20250219,115100,117536155,4285,4285,4285,4285,0
20250219,115000,117536155,4285,4285,4285,4285,0
20250219,114900,117536155,4285,4285,4285,4285,0
20250219,114800,117536155,4285,4285,4285,4285,1
20250219,114700,117531870,4280,4280,4280,4280,0
20250219,114600,117531870,4280,4280,4280,4280,0
20250219,114500,117531870,4280,4280,4280,4280,0
20250219,114400,117531870,4280,4280,4280,4280,48
20250219,114300,117326430,4280,4280,4280,4280,0
20250219,114200,117326430,4280,4280,4280,4280,30
20250219,114100,117198030,4275,4275,4275,4275,0
20250219,114000,117198030,4275,4275,4275,4275,0
20250219,113900,117198030,4275,4275,4275,4275,0
20250219,113800,117198030,4275,4275,4275,4275,62
20250219,113700,116932980,4275,4275,4275,4275,0
20250219,113600,116932980,4275,4275,4275,4275,0
20250219,113500,116932980,4275,4275,4275,4275,0
20250219,113400,116932980,4275,4275,4275,4275,0
20250219,113300,116932980,4275,4275,4275,4275,0
20250219,113200,116932980,4275,4275,4275,4275,0
20250219,113100,116932980,4275,4275,4275,4275,0
20250219,113000,116932980,4275,4275,4275,4275,0
20250219,112900,116932980,4275,4275,4275,4275,2
20250219,112800,116924430,4275,4275,4275,4275,1
20250219,112700,116920155,4270,4270,4270,4270,527
20250219,112600,114669865,4270,4270,4270,4270,2
20250219,112500,114661325,4270,4270,4270,4270,0
20250219,112400,114661325,4270,4270,4270,4270,0
20250219,112300,114661325,4270,4270,4270,4270,238
20250219,112200,113645065,4270,4270,4270,4270,0
20250219,112100,113645065,4270,4270,4270,4270,1
20250219,112000,113640795,4270,4270,4270,4270,1
20250219,111900,113636525,4250,4250,4250,4250,2
20250219,111800,113628025,4270,4270,4270,4270,0
20250219,111700,113628025,4270,4270,4270,4270,0
20250219,111600,113628025,4270,4270,4270,4270,0
20250219,111500,113628025,4270,4270,4270,4270,1
20250219,111400,113623755,4235,4235,4235,4235,0
20250219,111300,113623755,4235,4235,4235,4235,0
20250219,111200,113623755,4235,4235,4235,4235,0
20250219,111100,113623755,4235,4235,4235,4235,0
20250219,111000,113623755,4235,4235,4235,4235,0
20250219,110900,113623755,4235,4235,4235,4235,0
20250219,110800,113623755,4235,4235,4235,4235,0
20250219,110700,113623755,4235,4275,4275,4235,5000
20250219,110600,92359100,4285,4285,4285,4285,0
20250219,110500,92359100,4285,4285,4285,4285,4
20250219,110400,92341960,4285,4285,4285,4285,1
20250219,110300,92337675,4285,4285,4285,4285,1
20250219,110200,92333390,4285,4285,4285,4285,0
20250219,110100,92333390,4285,4285,4285,4285,1
20250219,110000,92329105,4285,4285,4285,4285,0
20250219,105900,92329105,4285,4285,4285,4285,1
20250219,105800,92324820,4285,4285,4285,4285,1
20250219,105700,92320535,4280,4280,4280,4280,1
20250219,105600,92316255,4280,4280,4280,4280,50
20250219,105500,92102255,4280,4280,4280,4280,1
20250219,105400,92097975,4280,4280,4280,4280,1
20250219,105300,92093695,4280,4280,4280,4280,0
20250219,105200,92093695,4280,4280,4280,4280,0
20250219,105100,92093695,4280,4280,4280,4280,0
20250219,105000,92093695,4280,4280,4280,4280,30
20250219,104900,91965295,4280,4280,4280,4280,12
20250219,104800,91913935,4270,4270,4270,4270,1
20250219,104700,91909665,4270,4270,4270,4270,3
20250219,104600,91896855,4280,4280,4280,4280,0
20250219,104500,91896855,4280,4280,4280,4280,0
20250219,104400,91896855,4280,4280,4280,4280,0
20250219,104300,91896855,4280,4280,4280,4280,0
20250219,104200,91896855,4280,4280,4280,4280,0
20250219,104100,91896855,4280,4280,4280,4280,0
20250219,104000,91896855,4280,4280,4280,4280,2
20250219,103900,91888295,4280,4280,4280,4280,0
20250219,103800,91888295,4280,4280,4280,4280,0
20250219,103700,91888295,4280,4270,4280,4270,7
20250219,103600,91858365,4275,4275,4275,4275,0
20250219,103500,91858365,4275,4275,4275,4275,0
20250219,103400,91858365,4275,4275,4275,4275,0
20250219,103300,91858365,4275,4275,4275,4275,0
20250219,103200,91858365,4275,4280,4280,4275,350
20250219,103100,90362065,4285,4285,4285,4285,0
20250219,103000,90362065,4285,4285,4285,4285,0
20250219,102900,90362065,4285,4285,4285,4285,0
20250219,102800,90362065,4285,4285,4285,4285,22
20250219,102700,90267795,4295,4295,4295,4295,1
20250219,102600,90263500,4295,4295,4295,4295,0
20250219,102500,90263500,4295,4295,4295,4295,0
20250219,102400,90263500,4295,4295,4295,4295,0
20250219,102300,90263500,4295,4280,4295,4280,101
20250219,102200,89830670,4280,4280,4280,4280,1
20250219,102100,89826390,4290,4290,4290,4290,37
20250219,102000,89667660,4290,4290,4290,4290,0
20250219,101900,89667660,4290,4290,4290,4290,0
20250219,101800,89667660,4290,4290,4290,4290,100
20250219,101700,89238660,4290,4290,4290,4290,0
20250219,101600,89238660,4290,4275,4290,4275,3
20250219,101500,89225805,4290,4290,4290,4290,0
20250219,101400,89225805,4290,4290,4290,4290,0
20250219,101300,89225805,4290,4290,4290,4290,33
20250219,101200,89084235,4275,4275,4275,4275,0
20250219,101100,89084235,4275,4275,4275,4275,0
20250219,101000,89084235,4275,4275,4275,4275,0
20250219,100900,89084235,4275,4275,4275,4275,0
20250219,100800,89084235,4275,4275,4275,4275,0
20250219,100700,89084235,4275,4275,4275,4275,0
20250219,100600,89084235,4275,4275,4275,4275,0
20250219,100500,89084235,4275,4275,4275,4275,0
20250219,100400,89084235,4275,4275,4275,4275,0
20250219,100300,89084235,4275,4275,4275,4275,0
20250219,100200,89084235,4275,4275,4275,4275,50
20250219,100100,88870485,4290,4290,4290,4290,0
20250219,100000,88870485,4290,4290,4290,4290,0
20250219,095900,88870485,4290,4290,4290,4290,0
20250219,095800,88870485,4290,4290,4290,4290,1
20250219,095700,88866195,4290,4290,4290,4290,0
20250219,095600,88866195,4290,4290,4290,4290,7
20250219,095500,88836165,4290,4290,4295,4290,68
20250219,095400,88544310,4295,4295,4295,4295,0
20250219,095300,88544310,4295,4295,4295,4295,2
20250219,095200,88535720,4295,4295,4295,4295,2
20250219,095100,88527130,4270,4270,4270,4270,0
20250219,095000,88527130,4270,4270,4270,4270,10
20250219,094900,88484430,4270,4270,4270,4270,0
20250219,094800,88484430,4270,4270,4270,4270,1
20250219,094700,88480160,4295,4295,4295,4295,0
20250219,094600,88480160,4295,4300,4300,4295,121
20250219,094500,87959865,4300,4305,4305,4260,605
20250219,094400,85369805,4305,4285,4305,4285,27
20250219,094300,85253960,4280,4280,4280,4280,14
20250219,094200,85194040,4265,4265,4265,4265,0
20250219,094100,85194040,4265,4265,4265,4265,0
20250219,094000,85194040,4265,4270,4270,4265,220
20250219,093900,84255550,4260,4260,4260,4260,0
20250219,093800,84255550,4260,4260,4260,4260,50
20250219,093700,84042550,4270,4270,4270,4270,0
20250219,093600,84042550,4270,4250,4270,4250,1831
20250219,093500,76249510,4250,4250,4255,4250,244
20250219,093400,75212505,4255,4255,4260,4255,445
20250219,093300,73318975,4260,4260,4265,4260,302
20250219,093200,72032450,4270,4270,4270,4270,1
20250219,093100,72028180,4270,4270,4275,4270,37
20250219,093000,71870120,4280,4280,4280,4280,0
20250219,092900,71870120,4280,4275,4280,4275,2110
20250219,092800,62844435,4275,4275,4275,4275,200
20250219,092700,61989435,4275,4275,4275,4275,0
20250219,092600,61989435,4275,4280,4280,4255,4892
20250219,092500,41064855,4280,4280,4280,4280,44
20250219,092400,40876535,4280,4280,4280,4280,0
20250219,092300,40876535,4280,4280,4280,4280,7
20250219,092200,40846575,4305,4290,4305,4290,107
20250219,092100,40386045,4290,4290,4290,4290,707
20250219,092000,37353015,4290,4290,4290,4290,0
20250219,091900,37353015,4290,4290,4290,4290,0
20250219,091800,37353015,4290,4290,4300,4290,264
20250219,091700,36219815,4295,4295,4295,4295,11
20250219,091600,36172570,4280,4280,4280,4280,5
20250219,091500,36151170,4280,4300,4300,4280,4676
20250219,091400,16137770,4280,4300,4300,4280,36
20250219,091300,15983030,4315,4315,4315,4315,1
20250219,091200,15978715,4305,4275,4305,4275,637
20250219,091100,13252920,4275,4275,4275,4275,3
20250219,091000,13240095,4275,4275,4275,4275,29
20250219,090900,13116120,4285,4285,4285,4285,5
20250219,090800,13094695,4285,4285,4285,4285,1
20250219,090700,13090410,4285,4310,4310,4285,33
20250219,090600,12948825,4290,4295,4350,4290,670
20250219,090500,10070805,4295,4295,4295,4295,12
20250219,090400,10019265,4270,4270,4270,4270,340
20250219,090300,8567465,4270,4250,4270,4250,1855
20250219,090200,673660,4250,4250,4250,4250,50
20250219,090100,461160,4270,4270,4270,4270,0
20250219,090000,461160,4270,4270,4270,4270,108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191100 167327075 4305 4305 4305 4305 438
3 20250219 191000 167327075 4305 4305 4305 4305 0
4 20250219 190900 167327075 4305 4305 4305 4305 0
5 20250219 190800 167327075 4305 4305 4305 4305 0
6 20250219 190700 167327075 4305 4305 4305 4305 0
7 20250219 190600 167327075 4305 4305 4305 4305 0
8 20250219 190500 167327075 4305 4305 4305 4305 0
9 20250219 190400 167327075 4305 4305 4305 4305 0
10 20250219 190300 167327075 4305 4305 4305 4305 0
11 20250219 190200 167327075 4305 4305 4305 4305 0
12 20250219 190100 167327075 4305 4305 4305 4305 0
13 20250219 190000 167327075 4305 4305 4305 4305 0
14 20250219 185900 167327075 4305 4305 4305 4305 0
15 20250219 185800 167327075 4305 4305 4305 4305 0
16 20250219 185700 167327075 4305 4305 4305 4305 0
17 20250219 185600 167327075 4305 4305 4305 4305 0
18 20250219 185500 167327075 4305 4305 4305 4305 0
19 20250219 185400 167327075 4305 4305 4305 4305 0
20 20250219 185300 167327075 4305 4305 4305 4305 0
21 20250219 185200 167327075 4305 4305 4305 4305 0
22 20250219 185100 167327075 4305 4305 4305 4305 0
23 20250219 185000 167327075 4305 4305 4305 4305 0
24 20250219 184900 167327075 4305 4305 4305 4305 0
25 20250219 184800 167327075 4305 4305 4305 4305 0
26 20250219 184700 167327075 4305 4305 4305 4305 0
27 20250219 184600 167327075 4305 4305 4305 4305 0
28 20250219 184500 167327075 4305 4305 4305 4305 0
29 20250219 184400 167327075 4305 4305 4305 4305 0
30 20250219 184300 167327075 4305 4305 4305 4305 0
31 20250219 184200 167327075 4305 4305 4305 4305 0
32 20250219 184100 167327075 4305 4305 4305 4305 438
33 20250219 184000 167327075 4305 4305 4305 4305 0
34 20250219 183900 167327075 4305 4305 4305 4305 0
35 20250219 183800 167327075 4305 4305 4305 4305 0
36 20250219 183700 167327075 4305 4305 4305 4305 0
37 20250219 183600 167327075 4305 4305 4305 4305 0
38 20250219 183500 167327075 4305 4305 4305 4305 0
39 20250219 183400 167327075 4305 4305 4305 4305 0
40 20250219 183300 167327075 4305 4305 4305 4305 0
41 20250219 183200 167327075 4305 4305 4305 4305 0
42 20250219 183100 167327075 4305 4305 4305 4305 0
43 20250219 183000 167327075 4305 4305 4305 4305 0
44 20250219 182900 167327075 4305 4305 4305 4305 0
45 20250219 182800 167327075 4305 4305 4305 4305 0
46 20250219 182700 167327075 4305 4305 4305 4305 0
47 20250219 182600 167327075 4305 4305 4305 4305 0
48 20250219 182500 167327075 4305 4305 4305 4305 0
49 20250219 182400 167327075 4305 4305 4305 4305 0
50 20250219 182300 167327075 4305 4305 4305 4305 0
51 20250219 182200 167327075 4305 4305 4305 4305 0
52 20250219 182100 167327075 4305 4305 4305 4305 0
53 20250219 182000 167327075 4305 4305 4305 4305 0
54 20250219 181900 167327075 4305 4305 4305 4305 0
55 20250219 181800 167327075 4305 4305 4305 4305 0
56 20250219 181700 167327075 4305 4305 4305 4305 0
57 20250219 181600 167327075 4305 4305 4305 4305 0
58 20250219 181500 167327075 4305 4305 4305 4305 0
59 20250219 181400 167327075 4305 4305 4305 4305 0
60 20250219 181300 167327075 4305 4305 4305 4305 0
61 20250219 181200 167327075 4305 4305 4305 4305 0
62 20250219 181100 167327075 4305 4305 4305 4305 438
63 20250219 181000 167327075 4305 4305 4305 4305 0
64 20250219 180900 167327075 4305 4305 4305 4305 0
65 20250219 180800 167327075 4305 4305 4305 4305 0
66 20250219 180700 167327075 4305 4305 4305 4305 0
67 20250219 180600 167327075 4305 4305 4305 4305 0
68 20250219 180500 167327075 4305 4305 4305 4305 0
69 20250219 180400 167327075 4305 4305 4305 4305 0
70 20250219 180300 167327075 4305 4305 4305 4305 0
71 20250219 180200 167327075 4305 4305 4305 4305 0
72 20250219 180100 167327075 4305 4305 4305 4305 0
73 20250219 180000 167327075 4305 4305 4305 4305 0
74 20250219 175900 167327075 4305 4305 4305 4305 0
75 20250219 175800 167327075 4305 4305 4305 4305 0
76 20250219 175700 167327075 4305 4305 4305 4305 0
77 20250219 175600 167327075 4305 4305 4305 4305 0
78 20250219 175500 167327075 4305 4305 4305 4305 0
79 20250219 175400 167327075 4305 4305 4305 4305 0
80 20250219 175300 167327075 4305 4305 4305 4305 0
81 20250219 175200 167327075 4305 4305 4305 4305 0
82 20250219 175100 167327075 4305 4305 4305 4305 0
83 20250219 175000 167327075 4305 4305 4305 4305 0
84 20250219 174900 167327075 4305 4305 4305 4305 0
85 20250219 174800 167327075 4305 4305 4305 4305 0
86 20250219 174700 167327075 4305 4305 4305 4305 0
87 20250219 174600 167327075 4305 4305 4305 4305 0
88 20250219 174500 167327075 4305 4305 4305 4305 0
89 20250219 174400 167327075 4305 4305 4305 4305 0
90 20250219 174300 167327075 4305 4305 4305 4305 0
91 20250219 174200 167327075 4305 4305 4305 4305 0
92 20250219 174100 167327075 4305 4305 4305 4305 438
93 20250219 174000 167327075 4305 4305 4305 4305 0
94 20250219 173900 167327075 4305 4305 4305 4305 0
95 20250219 173800 167327075 4305 4305 4305 4305 0
96 20250219 173700 167327075 4305 4305 4305 4305 0
97 20250219 173600 167327075 4305 4305 4305 4305 0
98 20250219 173500 167327075 4305 4305 4305 4305 0
99 20250219 173400 167327075 4305 4305 4305 4305 0
100 20250219 173300 167327075 4305 4305 4305 4305 0
101 20250219 173200 167327075 4305 4305 4305 4305 0
102 20250219 173100 167327075 4305 4305 4305 4305 0
103 20250219 173000 167327075 4305 4305 4305 4305 0
104 20250219 172900 167327075 4305 4305 4305 4305 0
105 20250219 172800 167327075 4305 4305 4305 4305 0
106 20250219 172700 167327075 4305 4305 4305 4305 0
107 20250219 172600 167327075 4305 4305 4305 4305 0
108 20250219 172500 167327075 4305 4305 4305 4305 0
109 20250219 172400 167327075 4305 4305 4305 4305 0
110 20250219 172300 167327075 4305 4305 4305 4305 0
111 20250219 172200 167327075 4305 4305 4305 4305 0
112 20250219 172100 167327075 4305 4305 4305 4305 0
113 20250219 172000 167327075 4305 4305 4305 4305 0
114 20250219 171900 167327075 4305 4305 4305 4305 0
115 20250219 171800 167327075 4305 4305 4305 4305 0
116 20250219 171700 167327075 4305 4305 4305 4305 0
117 20250219 171600 167327075 4305 4305 4305 4305 0
118 20250219 171500 167327075 4305 4305 4305 4305 0
119 20250219 171400 167327075 4305 4305 4305 4305 0
120 20250219 171300 167327075 4305 4305 4305 4305 0
121 20250219 171200 167327075 4305 4305 4305 4305 0
122 20250219 171100 167327075 4305 4305 4305 4305 438
123 20250219 171000 167327075 4305 4305 4305 4305 0
124 20250219 170900 167327075 4305 4305 4305 4305 0
125 20250219 170800 167327075 4305 4305 4305 4305 0
126 20250219 170700 167327075 4305 4305 4305 4305 0
127 20250219 170600 167327075 4305 4305 4305 4305 0
128 20250219 170500 167327075 4305 4305 4305 4305 0
129 20250219 170400 167327075 4305 4305 4305 4305 0
130 20250219 170300 167327075 4305 4305 4305 4305 0
131 20250219 170200 167327075 4305 4305 4305 4305 0
132 20250219 170100 167327075 4305 4305 4305 4305 0
133 20250219 170000 167327075 4305 4305 4305 4305 0
134 20250219 165900 167327075 4305 4305 4305 4305 0
135 20250219 165800 167327075 4305 4305 4305 4305 0
136 20250219 165700 167327075 4305 4305 4305 4305 0
137 20250219 165600 167327075 4305 4305 4305 4305 0
138 20250219 165500 167327075 4305 4305 4305 4305 0
139 20250219 165400 167327075 4305 4305 4305 4305 0
140 20250219 165300 167327075 4305 4305 4305 4305 0
141 20250219 165200 167327075 4305 4305 4305 4305 0
142 20250219 165100 167327075 4305 4305 4305 4305 0
143 20250219 165000 167327075 4305 4305 4305 4305 0
144 20250219 164900 167327075 4305 4305 4305 4305 0
145 20250219 164800 167327075 4305 4305 4305 4305 0
146 20250219 164700 167327075 4305 4305 4305 4305 0
147 20250219 164600 167327075 4305 4305 4305 4305 0
148 20250219 164500 167327075 4305 4305 4305 4305 0
149 20250219 164400 167327075 4305 4305 4305 4305 0
150 20250219 164300 167327075 4305 4305 4305 4305 0
151 20250219 164200 167327075 4305 4305 4305 4305 0
152 20250219 164100 167327075 4305 4305 4305 4305 438
153 20250219 164000 167327075 4305 4305 4305 4305 0
154 20250219 163900 167327075 4305 4305 4305 4305 0
155 20250219 163800 167327075 4305 4305 4305 4305 0
156 20250219 163700 167327075 4305 4305 4305 4305 0
157 20250219 163600 167327075 4305 4305 4305 4305 0
158 20250219 163500 167327075 4305 4305 4305 4305 0
159 20250219 163400 167327075 4305 4305 4305 4305 0
160 20250219 163300 167327075 4305 4305 4305 4305 0
161 20250219 163200 167327075 4305 4305 4305 4305 0
162 20250219 163100 167327075 4305 4305 4305 4305 0
163 20250219 163000 167327075 4305 4305 4305 4305 0
164 20250219 162900 167327075 4305 4305 4305 4305 0
165 20250219 162800 167327075 4305 4305 4305 4305 0
166 20250219 162700 167327075 4305 4305 4305 4305 0
167 20250219 162600 167327075 4305 4305 4305 4305 0
168 20250219 162500 167327075 4305 4305 4305 4305 0
169 20250219 162400 167327075 4305 4305 4305 4305 0
170 20250219 162300 167327075 4305 4305 4305 4305 0
171 20250219 162200 167327075 4305 4305 4305 4305 0
172 20250219 162100 167327075 4305 4305 4305 4305 0
173 20250219 162000 167327075 4305 4305 4305 4305 0
174 20250219 161900 167327075 4305 4305 4305 4305 0
175 20250219 161800 167327075 4305 4305 4305 4305 0
176 20250219 161700 167327075 4305 4305 4305 4305 0
177 20250219 161600 167327075 4305 4305 4305 4305 0
178 20250219 161500 167327075 4305 4305 4305 4305 0
179 20250219 161400 167327075 4305 4305 4305 4305 0
180 20250219 161300 167327075 4305 4305 4305 4305 0
181 20250219 161200 167327075 4305 4305 4305 4305 0
182 20250219 161100 167327075 4305 4305 4305 4305 438
183 20250219 161000 167327075 4305 4305 4305 4305 0
184 20250219 160900 167327075 4305 4305 4305 4305 0
185 20250219 160800 167327075 4305 4305 4305 4305 0
186 20250219 160700 167327075 4305 4305 4305 4305 0
187 20250219 160600 167327075 4305 4305 4305 4305 0
188 20250219 160500 167327075 4305 4305 4305 4305 0
189 20250219 160400 167327075 4305 4305 4305 4305 0
190 20250219 160300 167327075 4305 4305 4305 4305 0
191 20250219 160200 167327075 4305 4305 4305 4305 0
192 20250219 160100 167327075 4305 4305 4305 4305 0
193 20250219 160000 167327075 4305 4305 4305 4305 0
194 20250219 155900 167327075 4305 4305 4305 4305 0
195 20250219 155800 167327075 4305 4305 4305 4305 0
196 20250219 155700 167327075 4305 4305 4305 4305 0
197 20250219 155600 167327075 4305 4305 4305 4305 0
198 20250219 155500 167327075 4305 4305 4305 4305 0
199 20250219 155400 167327075 4305 4305 4305 4305 0
200 20250219 155300 167327075 4305 4305 4305 4305 0
201 20250219 155200 167327075 4305 4305 4305 4305 0
202 20250219 155100 167327075 4305 4305 4305 4305 0
203 20250219 155000 167327075 4305 4305 4305 4305 0
204 20250219 154900 167327075 4305 4305 4305 4305 0
205 20250219 154800 167327075 4305 4305 4305 4305 0
206 20250219 154700 167327075 4305 4305 4305 4305 0
207 20250219 154600 167327075 4305 4305 4305 4305 0
208 20250219 154500 167327075 4305 4305 4305 4305 0
209 20250219 154400 167327075 4305 4305 4305 4305 0
210 20250219 154300 167327075 4305 4305 4305 4305 0
211 20250219 154200 167327075 4305 4305 4305 4305 0
212 20250219 154100 167327075 4305 4305 4305 4305 438
213 20250219 154000 167327075 4305 4305 4305 4305 0
214 20250219 153900 167327075 4305 4305 4305 4305 0
215 20250219 153800 167327075 4305 4305 4305 4305 0
216 20250219 153700 167327075 4305 4305 4305 4305 0
217 20250219 153600 167327075 4305 4305 4305 4305 0
218 20250219 153500 167327075 4305 4305 4305 4305 0
219 20250219 153400 167327075 4305 4305 4305 4305 0
220 20250219 153300 167327075 4305 4305 4305 4305 0
221 20250219 153200 167327075 4305 4305 4305 4305 0
222 20250219 153100 167327075 4305 4305 4305 4305 0
223 20250219 153000 167327075 4305 4305 4305 4305 438
224 20250219 152900 165441485 4295 4295 4295 4295 0
225 20250219 152800 165441485 4295 4295 4295 4295 0
226 20250219 152700 165441485 4295 4295 4295 4295 0
227 20250219 152600 165441485 4295 4295 4295 4295 0
228 20250219 152500 165441485 4295 4295 4295 4295 0
229 20250219 152400 165441485 4295 4295 4295 4295 0
230 20250219 152300 165441485 4295 4295 4295 4295 0
231 20250219 152200 165441485 4295 4295 4295 4295 0
232 20250219 152100 165441485 4295 4295 4295 4295 0
233 20250219 152000 165441485 4295 4295 4295 4295 0
234 20250219 151900 165441485 4295 4305 4305 4295 56
235 20250219 151800 165200425 4305 4305 4305 4305 35
236 20250219 151700 165049750 4305 4300 4305 4300 65
237 20250219 151600 164770065 4305 4300 4305 4300 66
238 20250219 151500 164486050 4300 4295 4300 4295 393
239 20250219 151400 162796850 4295 4295 4295 4295 12
240 20250219 151300 162745310 4300 4300 4300 4300 0
241 20250219 151200 162745310 4300 4300 4300 4300 19
242 20250219 151100 162663610 4300 4295 4300 4295 32
243 20250219 151000 162526015 4295 4295 4295 4295 31
244 20250219 150900 162392870 4295 4300 4300 4295 84
245 20250219 150800 162031920 4295 4295 4295 4295 0
246 20250219 150700 162031920 4295 4295 4295 4295 0
247 20250219 150600 162031920 4295 4295 4295 4295 4
248 20250219 150500 162014740 4295 4295 4295 4295 568
249 20250219 150400 159575180 4295 4295 4295 4295 2
250 20250219 150300 159566590 4295 4295 4295 4295 0
251 20250219 150200 159566590 4295 4295 4295 4295 15
252 20250219 150100 159502165 4295 4295 4295 4295 10
253 20250219 150000 159459215 4295 4290 4295 4290 1716
254 20250219 145900 152093735 4290 4290 4290 4290 0
255 20250219 145800 152093735 4290 4290 4290 4290 0
256 20250219 145700 152093735 4290 4285 4290 4285 1201
257 20250219 145600 146941460 4285 4285 4285 4285 3
258 20250219 145500 146928605 4280 4280 4280 4280 0
259 20250219 145400 146928605 4280 4270 4280 4270 26
260 20250219 145300 146817355 4280 4280 4280 4280 0
261 20250219 145200 146817355 4280 4280 4280 4280 0
262 20250219 145100 146817355 4280 4280 4280 4280 0
263 20250219 145000 146817355 4280 4280 4280 4280 5
264 20250219 144900 146795955 4270 4270 4270 4270 0
265 20250219 144800 146795955 4270 4270 4270 4270 0
266 20250219 144700 146795955 4270 4270 4270 4270 0
267 20250219 144600 146795955 4270 4270 4270 4270 0
268 20250219 144500 146795955 4270 4270 4270 4270 0
269 20250219 144400 146795955 4270 4270 4270 4270 0
270 20250219 144300 146795955 4270 4270 4270 4270 0
271 20250219 144200 146795955 4270 4275 4275 4270 298
272 20250219 144100 145522870 4280 4280 4280 4280 100
273 20250219 144000 145094870 4285 4285 4285 4285 0
274 20250219 143900 145094870 4285 4285 4285 4285 0
275 20250219 143800 145094870 4285 4285 4285 4285 0
276 20250219 143700 145094870 4285 4285 4285 4285 20
277 20250219 143600 145009170 4285 4285 4285 4285 5
278 20250219 143500 144987745 4290 4280 4290 4275 479
279 20250219 143400 142936325 4280 4280 4280 4280 0
280 20250219 143300 142936325 4280 4280 4280 4280 0
281 20250219 143200 142936325 4280 4280 4280 4280 0
282 20250219 143100 142936325 4280 4280 4280 4280 0
283 20250219 143000 142936325 4280 4280 4280 4280 0
284 20250219 142900 142936325 4280 4280 4280 4280 50
285 20250219 142800 142722325 4290 4285 4290 4285 200
286 20250219 142700 141864340 4290 4290 4290 4290 0
287 20250219 142600 141864340 4290 4290 4290 4290 0
288 20250219 142500 141864340 4290 4290 4290 4290 0
289 20250219 142400 141864340 4290 4290 4290 4290 50
290 20250219 142300 141649840 4290 4290 4290 4290 0
291 20250219 142200 141649840 4290 4290 4290 4290 0
292 20250219 142100 141649840 4290 4290 4290 4290 0
293 20250219 142000 141649840 4290 4290 4290 4290 0
294 20250219 141900 141649840 4290 4290 4290 4290 0
295 20250219 141800 141649840 4290 4290 4290 4290 0
296 20250219 141700 141649840 4290 4290 4290 4290 0
297 20250219 141600 141649840 4290 4290 4290 4290 0
298 20250219 141500 141649840 4290 4290 4290 4290 0
299 20250219 141400 141649840 4290 4290 4290 4290 0
300 20250219 141300 141649840 4290 4290 4290 4290 0
301 20250219 141200 141649840 4290 4290 4290 4290 0
302 20250219 141100 141649840 4290 4290 4290 4290 0
303 20250219 141000 141649840 4290 4290 4290 4290 32
304 20250219 140900 141512560 4295 4290 4295 4290 31
305 20250219 140800 141379450 4295 4295 4295 4295 40
306 20250219 140700 141207650 4295 4295 4295 4295 203
307 20250219 140600 140335765 4295 4295 4295 4295 0
308 20250219 140500 140335765 4295 4290 4295 4290 772
309 20250219 140400 137023700 4290 4290 4290 4290 0
310 20250219 140300 137023700 4290 4290 4290 4290 7
311 20250219 140200 136993670 4295 4295 4295 4295 0
312 20250219 140100 136993670 4295 4305 4305 4295 69
313 20250219 140000 136697265 4320 4320 4320 4320 0
314 20250219 135900 136697265 4320 4320 4320 4320 0
315 20250219 135800 136697265 4320 4285 4320 4285 2124
316 20250219 135700 127573965 4280 4280 4280 4280 0
317 20250219 135600 127573965 4280 4280 4280 4280 0
318 20250219 135500 127573965 4280 4280 4280 4280 0
319 20250219 135400 127573965 4280 4280 4280 4280 0
320 20250219 135300 127573965 4280 4280 4280 4280 0
321 20250219 135200 127573965 4280 4280 4280 4280 0
322 20250219 135100 127573965 4280 4280 4280 4280 0
323 20250219 135000 127573965 4280 4280 4280 4280 0
324 20250219 134900 127573965 4280 4280 4280 4280 1
325 20250219 134800 127569685 4280 4280 4280 4280 0
326 20250219 134700 127569685 4280 4280 4280 4280 178
327 20250219 134600 126807845 4280 4280 4280 4280 0
328 20250219 134500 126807845 4280 4280 4280 4280 31
329 20250219 134400 126675165 4270 4270 4270 4270 0
330 20250219 134300 126675165 4270 4270 4270 4270 0
331 20250219 134200 126675165 4270 4270 4270 4270 0
332 20250219 134100 126675165 4270 4270 4270 4270 39
333 20250219 134000 126508635 4270 4275 4275 4270 417
334 20250219 133900 124726445 4275 4275 4275 4275 0
335 20250219 133800 124726445 4275 4275 4275 4275 0
336 20250219 133700 124726445 4275 4275 4275 4275 149
337 20250219 133600 124089470 4275 4275 4275 4275 32
338 20250219 133500 123952670 4280 4280 4280 4280 0
339 20250219 133400 123952670 4280 4280 4280 4280 0
340 20250219 133300 123952670 4280 4280 4280 4280 0
341 20250219 133200 123952670 4280 4280 4280 4280 0
342 20250219 133100 123952670 4280 4280 4280 4280 70
343 20250219 133000 123653070 4280 4280 4280 4280 10
344 20250219 132900 123610270 4280 4280 4280 4280 0
345 20250219 132800 123610270 4280 4280 4280 4280 0
346 20250219 132700 123610270 4280 4280 4280 4280 0
347 20250219 132600 123610270 4280 4280 4280 4280 30
348 20250219 132500 123481870 4280 4280 4280 4280 0
349 20250219 132400 123481870 4280 4280 4280 4280 20
350 20250219 132300 123396270 4280 4280 4280 4280 0
351 20250219 132200 123396270 4280 4280 4280 4280 10
352 20250219 132100 123353470 4280 4280 4280 4280 0
353 20250219 132000 123353470 4280 4280 4280 4280 0
354 20250219 131900 123353470 4280 4280 4280 4280 0
355 20250219 131800 123353470 4280 4280 4280 4280 0
356 20250219 131700 123353470 4280 4280 4280 4280 0
357 20250219 131600 123353470 4280 4280 4280 4280 0
358 20250219 131500 123353470 4280 4280 4280 4280 0
359 20250219 131400 123353470 4280 4280 4280 4280 0
360 20250219 131300 123353470 4280 4280 4280 4280 0
361 20250219 131200 123353470 4280 4280 4280 4280 0
362 20250219 131100 123353470 4280 4280 4280 4280 0
363 20250219 131000 123353470 4280 4280 4280 4280 0
364 20250219 130900 123353470 4280 4275 4280 4275 300
365 20250219 130800 122069475 4280 4280 4280 4280 0
366 20250219 130700 122069475 4280 4280 4280 4280 0
367 20250219 130600 122069475 4280 4280 4280 4280 1
368 20250219 130500 122065195 4275 4280 4280 4275 19
369 20250219 130400 121983880 4280 4280 4280 4280 0
370 20250219 130300 121983880 4280 4280 4280 4280 16
371 20250219 130200 121915400 4275 4275 4275 4275 0
372 20250219 130100 121915400 4275 4275 4275 4275 0
373 20250219 130000 121915400 4275 4275 4275 4275 0
374 20250219 125900 121915400 4275 4275 4275 4275 0
375 20250219 125800 121915400 4275 4275 4275 4275 0
376 20250219 125700 121915400 4275 4275 4275 4275 0
377 20250219 125600 121915400 4275 4275 4275 4275 0
378 20250219 125500 121915400 4275 4275 4275 4275 0
379 20250219 125400 121915400 4275 4275 4275 4275 0
380 20250219 125300 121915400 4275 4275 4275 4275 1
381 20250219 125200 121911125 4280 4275 4280 4275 30
382 20250219 125100 121782730 4265 4265 4265 4265 0
383 20250219 125000 121782730 4265 4275 4275 4265 734
384 20250219 124900 118648330 4275 4275 4275 4275 5
385 20250219 124800 118626955 4280 4280 4280 4280 5
386 20250219 124700 118605555 4280 4280 4280 4280 0
387 20250219 124600 118605555 4280 4280 4280 4280 20
388 20250219 124500 118519955 4275 4275 4275 4275 1
389 20250219 124400 118515680 4270 4270 4270 4270 0
390 20250219 124300 118515680 4270 4275 4275 4270 11
391 20250219 124200 118468660 4275 4275 4275 4275 0
392 20250219 124100 118468660 4275 4275 4275 4275 0
393 20250219 124000 118468660 4275 4275 4275 4275 1
394 20250219 123900 118464385 4275 4275 4275 4275 4
395 20250219 123800 118447285 4275 4275 4275 4275 0
396 20250219 123700 118447285 4275 4275 4275 4275 0
397 20250219 123600 118447285 4275 4275 4275 4275 0
398 20250219 123500 118447285 4275 4275 4275 4275 0
399 20250219 123400 118447285 4275 4275 4275 4275 0
400 20250219 123300 118447285 4275 4275 4275 4275 3
401 20250219 123200 118434460 4275 4275 4275 4275 0
402 20250219 123100 118434460 4275 4275 4275 4275 0
403 20250219 123000 118434460 4275 4275 4275 4275 0
404 20250219 122900 118434460 4275 4275 4275 4275 0
405 20250219 122800 118434460 4275 4275 4275 4275 0
406 20250219 122700 118434460 4275 4275 4275 4275 0
407 20250219 122600 118434460 4275 4275 4275 4275 0
408 20250219 122500 118434460 4275 4275 4275 4275 0
409 20250219 122400 118434460 4275 4275 4275 4275 0
410 20250219 122300 118434460 4275 4275 4275 4275 30
411 20250219 122200 118306210 4275 4275 4275 4275 0
412 20250219 122100 118306210 4275 4275 4275 4275 2
413 20250219 122000 118297660 4275 4275 4275 4275 0
414 20250219 121900 118297660 4275 4275 4275 4275 0
415 20250219 121800 118297660 4275 4275 4275 4275 0
416 20250219 121700 118297660 4275 4275 4275 4275 0
417 20250219 121600 118297660 4275 4275 4275 4275 0
418 20250219 121500 118297660 4275 4275 4275 4275 0
419 20250219 121400 118297660 4275 4275 4275 4275 0
420 20250219 121300 118297660 4275 4275 4275 4275 0
421 20250219 121200 118297660 4275 4275 4275 4275 0
422 20250219 121100 118297660 4275 4275 4275 4275 71
423 20250219 121000 117994135 4275 4275 4275 4275 0
424 20250219 120900 117994135 4275 4275 4275 4275 0
425 20250219 120800 117994135 4275 4275 4275 4275 0
426 20250219 120700 117994135 4275 4275 4275 4275 0
427 20250219 120600 117994135 4275 4275 4275 4275 10
428 20250219 120500 117951385 4275 4275 4275 4275 2
429 20250219 120400 117942835 4275 4275 4275 4275 0
430 20250219 120300 117942835 4275 4275 4275 4275 0
431 20250219 120200 117942835 4275 4275 4275 4275 0
432 20250219 120100 117942835 4275 4275 4275 4275 15
433 20250219 120000 117878710 4280 4280 4280 4280 0
434 20250219 115900 117878710 4280 4280 4280 4280 15
435 20250219 115800 117814510 4280 4280 4280 4280 1
436 20250219 115700 117810230 4275 4275 4275 4275 0
437 20250219 115600 117810230 4275 4275 4275 4275 0
438 20250219 115500 117810230 4275 4275 4275 4275 1
439 20250219 115400 117805955 4280 4280 4280 4280 31
440 20250219 115300 117673275 4285 4285 4285 4285 0
441 20250219 115200 117673275 4285 4285 4285 4285 32
442 20250219 115100 117536155 4285 4285 4285 4285 0
443 20250219 115000 117536155 4285 4285 4285 4285 0
444 20250219 114900 117536155 4285 4285 4285 4285 0
445 20250219 114800 117536155 4285 4285 4285 4285 1
446 20250219 114700 117531870 4280 4280 4280 4280 0
447 20250219 114600 117531870 4280 4280 4280 4280 0
448 20250219 114500 117531870 4280 4280 4280 4280 0
449 20250219 114400 117531870 4280 4280 4280 4280 48
450 20250219 114300 117326430 4280 4280 4280 4280 0
451 20250219 114200 117326430 4280 4280 4280 4280 30
452 20250219 114100 117198030 4275 4275 4275 4275 0
453 20250219 114000 117198030 4275 4275 4275 4275 0
454 20250219 113900 117198030 4275 4275 4275 4275 0
455 20250219 113800 117198030 4275 4275 4275 4275 62
456 20250219 113700 116932980 4275 4275 4275 4275 0
457 20250219 113600 116932980 4275 4275 4275 4275 0
458 20250219 113500 116932980 4275 4275 4275 4275 0
459 20250219 113400 116932980 4275 4275 4275 4275 0
460 20250219 113300 116932980 4275 4275 4275 4275 0
461 20250219 113200 116932980 4275 4275 4275 4275 0
462 20250219 113100 116932980 4275 4275 4275 4275 0
463 20250219 113000 116932980 4275 4275 4275 4275 0
464 20250219 112900 116932980 4275 4275 4275 4275 2
465 20250219 112800 116924430 4275 4275 4275 4275 1
466 20250219 112700 116920155 4270 4270 4270 4270 527
467 20250219 112600 114669865 4270 4270 4270 4270 2
468 20250219 112500 114661325 4270 4270 4270 4270 0
469 20250219 112400 114661325 4270 4270 4270 4270 0
470 20250219 112300 114661325 4270 4270 4270 4270 238
471 20250219 112200 113645065 4270 4270 4270 4270 0
472 20250219 112100 113645065 4270 4270 4270 4270 1
473 20250219 112000 113640795 4270 4270 4270 4270 1
474 20250219 111900 113636525 4250 4250 4250 4250 2
475 20250219 111800 113628025 4270 4270 4270 4270 0
476 20250219 111700 113628025 4270 4270 4270 4270 0
477 20250219 111600 113628025 4270 4270 4270 4270 0
478 20250219 111500 113628025 4270 4270 4270 4270 1
479 20250219 111400 113623755 4235 4235 4235 4235 0
480 20250219 111300 113623755 4235 4235 4235 4235 0
481 20250219 111200 113623755 4235 4235 4235 4235 0
482 20250219 111100 113623755 4235 4235 4235 4235 0
483 20250219 111000 113623755 4235 4235 4235 4235 0
484 20250219 110900 113623755 4235 4235 4235 4235 0
485 20250219 110800 113623755 4235 4235 4235 4235 0
486 20250219 110700 113623755 4235 4275 4275 4235 5000
487 20250219 110600 92359100 4285 4285 4285 4285 0
488 20250219 110500 92359100 4285 4285 4285 4285 4
489 20250219 110400 92341960 4285 4285 4285 4285 1
490 20250219 110300 92337675 4285 4285 4285 4285 1
491 20250219 110200 92333390 4285 4285 4285 4285 0
492 20250219 110100 92333390 4285 4285 4285 4285 1
493 20250219 110000 92329105 4285 4285 4285 4285 0
494 20250219 105900 92329105 4285 4285 4285 4285 1
495 20250219 105800 92324820 4285 4285 4285 4285 1
496 20250219 105700 92320535 4280 4280 4280 4280 1
497 20250219 105600 92316255 4280 4280 4280 4280 50
498 20250219 105500 92102255 4280 4280 4280 4280 1
499 20250219 105400 92097975 4280 4280 4280 4280 1
500 20250219 105300 92093695 4280 4280 4280 4280 0
501 20250219 105200 92093695 4280 4280 4280 4280 0
502 20250219 105100 92093695 4280 4280 4280 4280 0
503 20250219 105000 92093695 4280 4280 4280 4280 30
504 20250219 104900 91965295 4280 4280 4280 4280 12
505 20250219 104800 91913935 4270 4270 4270 4270 1
506 20250219 104700 91909665 4270 4270 4270 4270 3
507 20250219 104600 91896855 4280 4280 4280 4280 0
508 20250219 104500 91896855 4280 4280 4280 4280 0
509 20250219 104400 91896855 4280 4280 4280 4280 0
510 20250219 104300 91896855 4280 4280 4280 4280 0
511 20250219 104200 91896855 4280 4280 4280 4280 0
512 20250219 104100 91896855 4280 4280 4280 4280 0
513 20250219 104000 91896855 4280 4280 4280 4280 2
514 20250219 103900 91888295 4280 4280 4280 4280 0
515 20250219 103800 91888295 4280 4280 4280 4280 0
516 20250219 103700 91888295 4280 4270 4280 4270 7
517 20250219 103600 91858365 4275 4275 4275 4275 0
518 20250219 103500 91858365 4275 4275 4275 4275 0
519 20250219 103400 91858365 4275 4275 4275 4275 0
520 20250219 103300 91858365 4275 4275 4275 4275 0
521 20250219 103200 91858365 4275 4280 4280 4275 350
522 20250219 103100 90362065 4285 4285 4285 4285 0
523 20250219 103000 90362065 4285 4285 4285 4285 0
524 20250219 102900 90362065 4285 4285 4285 4285 0
525 20250219 102800 90362065 4285 4285 4285 4285 22
526 20250219 102700 90267795 4295 4295 4295 4295 1
527 20250219 102600 90263500 4295 4295 4295 4295 0
528 20250219 102500 90263500 4295 4295 4295 4295 0
529 20250219 102400 90263500 4295 4295 4295 4295 0
530 20250219 102300 90263500 4295 4280 4295 4280 101
531 20250219 102200 89830670 4280 4280 4280 4280 1
532 20250219 102100 89826390 4290 4290 4290 4290 37
533 20250219 102000 89667660 4290 4290 4290 4290 0
534 20250219 101900 89667660 4290 4290 4290 4290 0
535 20250219 101800 89667660 4290 4290 4290 4290 100
536 20250219 101700 89238660 4290 4290 4290 4290 0
537 20250219 101600 89238660 4290 4275 4290 4275 3
538 20250219 101500 89225805 4290 4290 4290 4290 0
539 20250219 101400 89225805 4290 4290 4290 4290 0
540 20250219 101300 89225805 4290 4290 4290 4290 33
541 20250219 101200 89084235 4275 4275 4275 4275 0
542 20250219 101100 89084235 4275 4275 4275 4275 0
543 20250219 101000 89084235 4275 4275 4275 4275 0
544 20250219 100900 89084235 4275 4275 4275 4275 0
545 20250219 100800 89084235 4275 4275 4275 4275 0
546 20250219 100700 89084235 4275 4275 4275 4275 0
547 20250219 100600 89084235 4275 4275 4275 4275 0
548 20250219 100500 89084235 4275 4275 4275 4275 0
549 20250219 100400 89084235 4275 4275 4275 4275 0
550 20250219 100300 89084235 4275 4275 4275 4275 0
551 20250219 100200 89084235 4275 4275 4275 4275 50
552 20250219 100100 88870485 4290 4290 4290 4290 0
553 20250219 100000 88870485 4290 4290 4290 4290 0
554 20250219 095900 88870485 4290 4290 4290 4290 0
555 20250219 095800 88870485 4290 4290 4290 4290 1
556 20250219 095700 88866195 4290 4290 4290 4290 0
557 20250219 095600 88866195 4290 4290 4290 4290 7
558 20250219 095500 88836165 4290 4290 4295 4290 68
559 20250219 095400 88544310 4295 4295 4295 4295 0
560 20250219 095300 88544310 4295 4295 4295 4295 2
561 20250219 095200 88535720 4295 4295 4295 4295 2
562 20250219 095100 88527130 4270 4270 4270 4270 0
563 20250219 095000 88527130 4270 4270 4270 4270 10
564 20250219 094900 88484430 4270 4270 4270 4270 0
565 20250219 094800 88484430 4270 4270 4270 4270 1
566 20250219 094700 88480160 4295 4295 4295 4295 0
567 20250219 094600 88480160 4295 4300 4300 4295 121
568 20250219 094500 87959865 4300 4305 4305 4260 605
569 20250219 094400 85369805 4305 4285 4305 4285 27
570 20250219 094300 85253960 4280 4280 4280 4280 14
571 20250219 094200 85194040 4265 4265 4265 4265 0
572 20250219 094100 85194040 4265 4265 4265 4265 0
573 20250219 094000 85194040 4265 4270 4270 4265 220
574 20250219 093900 84255550 4260 4260 4260 4260 0
575 20250219 093800 84255550 4260 4260 4260 4260 50
576 20250219 093700 84042550 4270 4270 4270 4270 0
577 20250219 093600 84042550 4270 4250 4270 4250 1831
578 20250219 093500 76249510 4250 4250 4255 4250 244
579 20250219 093400 75212505 4255 4255 4260 4255 445
580 20250219 093300 73318975 4260 4260 4265 4260 302
581 20250219 093200 72032450 4270 4270 4270 4270 1
582 20250219 093100 72028180 4270 4270 4275 4270 37
583 20250219 093000 71870120 4280 4280 4280 4280 0
584 20250219 092900 71870120 4280 4275 4280 4275 2110
585 20250219 092800 62844435 4275 4275 4275 4275 200
586 20250219 092700 61989435 4275 4275 4275 4275 0
587 20250219 092600 61989435 4275 4280 4280 4255 4892
588 20250219 092500 41064855 4280 4280 4280 4280 44
589 20250219 092400 40876535 4280 4280 4280 4280 0
590 20250219 092300 40876535 4280 4280 4280 4280 7
591 20250219 092200 40846575 4305 4290 4305 4290 107
592 20250219 092100 40386045 4290 4290 4290 4290 707
593 20250219 092000 37353015 4290 4290 4290 4290 0
594 20250219 091900 37353015 4290 4290 4290 4290 0
595 20250219 091800 37353015 4290 4290 4300 4290 264
596 20250219 091700 36219815 4295 4295 4295 4295 11
597 20250219 091600 36172570 4280 4280 4280 4280 5
598 20250219 091500 36151170 4280 4300 4300 4280 4676
599 20250219 091400 16137770 4280 4300 4300 4280 36
600 20250219 091300 15983030 4315 4315 4315 4315 1
601 20250219 091200 15978715 4305 4275 4305 4275 637
602 20250219 091100 13252920 4275 4275 4275 4275 3
603 20250219 091000 13240095 4275 4275 4275 4275 29
604 20250219 090900 13116120 4285 4285 4285 4285 5
605 20250219 090800 13094695 4285 4285 4285 4285 1
606 20250219 090700 13090410 4285 4310 4310 4285 33
607 20250219 090600 12948825 4290 4295 4350 4290 670
608 20250219 090500 10070805 4295 4295 4295 4295 12
609 20250219 090400 10019265 4270 4270 4270 4270 340
610 20250219 090300 8567465 4270 4250 4270 4250 1855
611 20250219 090200 673660 4250 4250 4250 4250 50
612 20250219 090100 461160 4270 4270 4270 4270 0
613 20250219 090000 461160 4270 4270 4270 4270 108

1
024950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13273577,0,56147230710,0.00
20250214,0,13273577,0,56014494940,0.00
20250213,0,13273577,0,55749023400,0.00
20250212,0,13273577,0,55151712435,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13273577 0 56147230710 0.00
3 20250214 0 13273577 0 56014494940 0.00
4 20250213 0 13273577 0 55749023400 0.00
5 20250212 0 13273577 0 55151712435 0.00