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

617
030720/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,34679030,5020,5020,5020,5020,56
20250219,191400,34679030,5020,5020,5020,5020,0
20250219,191300,34679030,5020,5020,5020,5020,0
20250219,191200,34679030,5020,5020,5020,5020,0
20250219,191100,34679030,5020,5020,5020,5020,0
20250219,191000,34679030,5020,5020,5020,5020,0
20250219,190900,34679030,5020,5020,5020,5020,0
20250219,190800,34679030,5020,5020,5020,5020,0
20250219,190700,34679030,5020,5020,5020,5020,0
20250219,190600,34679030,5020,5020,5020,5020,0
20250219,190500,34679030,5020,5020,5020,5020,0
20250219,190400,34679030,5020,5020,5020,5020,0
20250219,190300,34679030,5020,5020,5020,5020,0
20250219,190200,34679030,5020,5020,5020,5020,0
20250219,190100,34679030,5020,5020,5020,5020,0
20250219,190000,34679030,5020,5020,5020,5020,0
20250219,185900,34679030,5020,5020,5020,5020,0
20250219,185800,34679030,5020,5020,5020,5020,0
20250219,185700,34679030,5020,5020,5020,5020,0
20250219,185600,34679030,5020,5020,5020,5020,0
20250219,185500,34679030,5020,5020,5020,5020,0
20250219,185400,34679030,5020,5020,5020,5020,0
20250219,185300,34679030,5020,5020,5020,5020,0
20250219,185200,34679030,5020,5020,5020,5020,0
20250219,185100,34679030,5020,5020,5020,5020,0
20250219,185000,34679030,5020,5020,5020,5020,0
20250219,184900,34679030,5020,5020,5020,5020,0
20250219,184800,34679030,5020,5020,5020,5020,0
20250219,184700,34679030,5020,5020,5020,5020,0
20250219,184600,34679030,5020,5020,5020,5020,0
20250219,184500,34679030,5020,5020,5020,5020,56
20250219,184400,34679030,5020,5020,5020,5020,0
20250219,184300,34679030,5020,5020,5020,5020,0
20250219,184200,34679030,5020,5020,5020,5020,0
20250219,184100,34679030,5020,5020,5020,5020,0
20250219,184000,34679030,5020,5020,5020,5020,0
20250219,183900,34679030,5020,5020,5020,5020,0
20250219,183800,34679030,5020,5020,5020,5020,0
20250219,183700,34679030,5020,5020,5020,5020,0
20250219,183600,34679030,5020,5020,5020,5020,0
20250219,183500,34679030,5020,5020,5020,5020,0
20250219,183400,34679030,5020,5020,5020,5020,0
20250219,183300,34679030,5020,5020,5020,5020,0
20250219,183200,34679030,5020,5020,5020,5020,0
20250219,183100,34679030,5020,5020,5020,5020,0
20250219,183000,34679030,5020,5020,5020,5020,0
20250219,182900,34679030,5020,5020,5020,5020,0
20250219,182800,34679030,5020,5020,5020,5020,0
20250219,182700,34679030,5020,5020,5020,5020,0
20250219,182600,34679030,5020,5020,5020,5020,0
20250219,182500,34679030,5020,5020,5020,5020,0
20250219,182400,34679030,5020,5020,5020,5020,0
20250219,182300,34679030,5020,5020,5020,5020,0
20250219,182200,34679030,5020,5020,5020,5020,0
20250219,182100,34679030,5020,5020,5020,5020,0
20250219,182000,34679030,5020,5020,5020,5020,0
20250219,181900,34679030,5020,5020,5020,5020,0
20250219,181800,34679030,5020,5020,5020,5020,0
20250219,181700,34679030,5020,5020,5020,5020,0
20250219,181600,34679030,5020,5020,5020,5020,0
20250219,181500,34679030,5020,5020,5020,5020,56
20250219,181400,34679030,5020,5020,5020,5020,0
20250219,181300,34679030,5020,5020,5020,5020,0
20250219,181200,34679030,5020,5020,5020,5020,0
20250219,181100,34679030,5020,5020,5020,5020,0
20250219,181000,34679030,5020,5020,5020,5020,0
20250219,180900,34679030,5020,5020,5020,5020,0
20250219,180800,34679030,5020,5020,5020,5020,0
20250219,180700,34679030,5020,5020,5020,5020,0
20250219,180600,34679030,5020,5020,5020,5020,0
20250219,180500,34679030,5020,5020,5020,5020,0
20250219,180400,34679030,5020,5020,5020,5020,0
20250219,180300,34679030,5020,5020,5020,5020,0
20250219,180200,34679030,5020,5020,5020,5020,0
20250219,180100,34679030,5020,5020,5020,5020,0
20250219,180000,34679030,5020,5020,5020,5020,0
20250219,175900,34679030,5020,5020,5020,5020,0
20250219,175800,34679030,5020,5020,5020,5020,0
20250219,175700,34679030,5020,5020,5020,5020,0
20250219,175600,34679030,5020,5020,5020,5020,0
20250219,175500,34679030,5020,5020,5020,5020,0
20250219,175400,34679030,5020,5020,5020,5020,0
20250219,175300,34679030,5020,5020,5020,5020,0
20250219,175200,34679030,5020,5020,5020,5020,0
20250219,175100,34679030,5020,5020,5020,5020,0
20250219,175000,34679030,5020,5020,5020,5020,0
20250219,174900,34679030,5020,5020,5020,5020,0
20250219,174800,34679030,5020,5020,5020,5020,0
20250219,174700,34679030,5020,5020,5020,5020,0
20250219,174600,34679030,5020,5020,5020,5020,0
20250219,174500,34679030,5020,5020,5020,5020,56
20250219,174400,34679030,5020,5020,5020,5020,0
20250219,174300,34679030,5020,5020,5020,5020,0
20250219,174200,34679030,5020,5020,5020,5020,0
20250219,174100,34679030,5020,5020,5020,5020,0
20250219,174000,34679030,5020,5020,5020,5020,0
20250219,173900,34679030,5020,5020,5020,5020,0
20250219,173800,34679030,5020,5020,5020,5020,0
20250219,173700,34679030,5020,5020,5020,5020,0
20250219,173600,34679030,5020,5020,5020,5020,0
20250219,173500,34679030,5020,5020,5020,5020,0
20250219,173400,34679030,5020,5020,5020,5020,0
20250219,173300,34679030,5020,5020,5020,5020,0
20250219,173200,34679030,5020,5020,5020,5020,0
20250219,173100,34679030,5020,5020,5020,5020,0
20250219,173000,34679030,5020,5020,5020,5020,0
20250219,172900,34679030,5020,5020,5020,5020,0
20250219,172800,34679030,5020,5020,5020,5020,0
20250219,172700,34679030,5020,5020,5020,5020,0
20250219,172600,34679030,5020,5020,5020,5020,0
20250219,172500,34679030,5020,5020,5020,5020,0
20250219,172400,34679030,5020,5020,5020,5020,0
20250219,172300,34679030,5020,5020,5020,5020,0
20250219,172200,34679030,5020,5020,5020,5020,0
20250219,172100,34679030,5020,5020,5020,5020,0
20250219,172000,34679030,5020,5020,5020,5020,0
20250219,171900,34679030,5020,5020,5020,5020,0
20250219,171800,34679030,5020,5020,5020,5020,0
20250219,171700,34679030,5020,5020,5020,5020,0
20250219,171600,34679030,5020,5020,5020,5020,0
20250219,171500,34679030,5020,5020,5020,5020,56
20250219,171400,34679030,5020,5020,5020,5020,0
20250219,171300,34679030,5020,5020,5020,5020,0
20250219,171200,34679030,5020,5020,5020,5020,0
20250219,171100,34679030,5020,5020,5020,5020,0
20250219,171000,34679030,5020,5020,5020,5020,0
20250219,170900,34679030,5020,5020,5020,5020,0
20250219,170800,34679030,5020,5020,5020,5020,0
20250219,170700,34679030,5020,5020,5020,5020,0
20250219,170600,34679030,5020,5020,5020,5020,0
20250219,170500,34679030,5020,5020,5020,5020,0
20250219,170400,34679030,5020,5020,5020,5020,0
20250219,170300,34679030,5020,5020,5020,5020,0
20250219,170200,34679030,5020,5020,5020,5020,0
20250219,170100,34679030,5020,5020,5020,5020,0
20250219,170000,34679030,5020,5020,5020,5020,0
20250219,165900,34679030,5020,5020,5020,5020,0
20250219,165800,34679030,5020,5020,5020,5020,0
20250219,165700,34679030,5020,5020,5020,5020,0
20250219,165600,34679030,5020,5020,5020,5020,0
20250219,165500,34679030,5020,5020,5020,5020,0
20250219,165400,34679030,5020,5020,5020,5020,0
20250219,165300,34679030,5020,5020,5020,5020,0
20250219,165200,34679030,5020,5020,5020,5020,0
20250219,165100,34679030,5020,5020,5020,5020,0
20250219,165000,34679030,5020,5020,5020,5020,0
20250219,164900,34679030,5020,5020,5020,5020,0
20250219,164800,34679030,5020,5020,5020,5020,0
20250219,164700,34679030,5020,5020,5020,5020,0
20250219,164600,34679030,5020,5020,5020,5020,0
20250219,164500,34679030,5020,5020,5020,5020,56
20250219,164400,34679030,5020,5020,5020,5020,0
20250219,164300,34679030,5020,5020,5020,5020,0
20250219,164200,34679030,5020,5020,5020,5020,0
20250219,164100,34679030,5020,5020,5020,5020,0
20250219,164000,34679030,5020,5020,5020,5020,0
20250219,163900,34679030,5020,5020,5020,5020,0
20250219,163800,34679030,5020,5020,5020,5020,0
20250219,163700,34679030,5020,5020,5020,5020,0
20250219,163600,34679030,5020,5020,5020,5020,0
20250219,163500,34679030,5020,5020,5020,5020,0
20250219,163400,34679030,5020,5020,5020,5020,0
20250219,163300,34679030,5020,5020,5020,5020,0
20250219,163200,34679030,5020,5020,5020,5020,0
20250219,163100,34679030,5020,5020,5020,5020,0
20250219,163000,34679030,5020,5020,5020,5020,0
20250219,162900,34679030,5020,5020,5020,5020,0
20250219,162800,34679030,5020,5020,5020,5020,0
20250219,162700,34679030,5020,5020,5020,5020,0
20250219,162600,34679030,5020,5020,5020,5020,0
20250219,162500,34679030,5020,5020,5020,5020,0
20250219,162400,34679030,5020,5020,5020,5020,0
20250219,162300,34679030,5020,5020,5020,5020,0
20250219,162200,34679030,5020,5020,5020,5020,0
20250219,162100,34679030,5020,5020,5020,5020,0
20250219,162000,34679030,5020,5020,5020,5020,0
20250219,161900,34679030,5020,5020,5020,5020,0
20250219,161800,34679030,5020,5020,5020,5020,0
20250219,161700,34679030,5020,5020,5020,5020,0
20250219,161600,34679030,5020,5020,5020,5020,0
20250219,161500,34679030,5020,5020,5020,5020,56
20250219,161400,34679030,5020,5020,5020,5020,0
20250219,161300,34679030,5020,5020,5020,5020,0
20250219,161200,34679030,5020,5020,5020,5020,0
20250219,161100,34679030,5020,5020,5020,5020,0
20250219,161000,34679030,5020,5020,5020,5020,0
20250219,160900,34679030,5020,5020,5020,5020,0
20250219,160800,34679030,5020,5020,5020,5020,0
20250219,160700,34679030,5020,5020,5020,5020,0
20250219,160600,34679030,5020,5020,5020,5020,0
20250219,160500,34679030,5020,5020,5020,5020,0
20250219,160400,34679030,5020,5020,5020,5020,0
20250219,160300,34679030,5020,5020,5020,5020,0
20250219,160200,34679030,5020,5020,5020,5020,0
20250219,160100,34679030,5020,5020,5020,5020,0
20250219,160000,34679030,5020,5020,5020,5020,0
20250219,155900,34679030,5020,5020,5020,5020,0
20250219,155800,34679030,5020,5020,5020,5020,0
20250219,155700,34679030,5020,5020,5020,5020,0
20250219,155600,34679030,5020,5020,5020,5020,0
20250219,155500,34679030,5020,5020,5020,5020,0
20250219,155400,34679030,5020,5020,5020,5020,0
20250219,155300,34679030,5020,5020,5020,5020,0
20250219,155200,34679030,5020,5020,5020,5020,0
20250219,155100,34679030,5020,5020,5020,5020,0
20250219,155000,34679030,5020,5020,5020,5020,0
20250219,154900,34679030,5020,5020,5020,5020,0
20250219,154800,34679030,5020,5020,5020,5020,0
20250219,154700,34679030,5020,5020,5020,5020,0
20250219,154600,34679030,5020,5020,5020,5020,0
20250219,154500,34679030,5020,5020,5020,5020,56
20250219,154400,34679030,5020,5020,5020,5020,0
20250219,154300,34679030,5020,5020,5020,5020,0
20250219,154200,34679030,5020,5020,5020,5020,0
20250219,154100,34679030,5020,5020,5020,5020,0
20250219,154000,34679030,5020,5020,5020,5020,0
20250219,153900,34679030,5020,5020,5020,5020,0
20250219,153800,34679030,5020,5020,5020,5020,0
20250219,153700,34679030,5020,5020,5020,5020,0
20250219,153600,34679030,5020,5020,5020,5020,0
20250219,153500,34679030,5020,5020,5020,5020,0
20250219,153400,34679030,5020,5020,5020,5020,0
20250219,153300,34679030,5020,5020,5020,5020,0
20250219,153200,34679030,5020,5020,5020,5020,0
20250219,153100,34679030,5020,5020,5020,5020,0
20250219,153000,34679030,5020,5020,5020,5020,56
20250219,152900,34397910,5000,5000,5000,5000,0
20250219,152800,34397910,5000,5000,5000,5000,0
20250219,152700,34397910,5000,5000,5000,5000,0
20250219,152600,34397910,5000,5000,5000,5000,0
20250219,152500,34397910,5000,5000,5000,5000,0
20250219,152400,34397910,5000,5000,5000,5000,0
20250219,152300,34397910,5000,5000,5000,5000,0
20250219,152200,34397910,5000,5000,5000,5000,0
20250219,152100,34397910,5000,5000,5000,5000,0
20250219,152000,34397910,5000,5000,5000,5000,0
20250219,151900,34397910,5000,5000,5000,5000,0
20250219,151800,34397910,5000,5000,5000,5000,200
20250219,151700,33397910,5010,5010,5010,5010,0
20250219,151600,33397910,5010,5010,5010,5010,0
20250219,151500,33397910,5010,5010,5010,5010,0
20250219,151400,33397910,5010,5010,5010,5010,0
20250219,151300,33397910,5010,5010,5010,5010,2
20250219,151200,33387890,5000,5000,5000,5000,5
20250219,151100,33362890,5000,5000,5000,5000,0
20250219,151000,33362890,5000,5000,5000,5000,0
20250219,150900,33362890,5000,5000,5000,5000,0
20250219,150800,33362890,5000,5000,5000,5000,25
20250219,150700,33237890,5010,5010,5010,5010,100
20250219,150600,32736890,5010,5010,5010,5010,0
20250219,150500,32736890,5010,5010,5010,5010,200
20250219,150400,31734890,5010,5010,5010,5010,0
20250219,150300,31734890,5010,5010,5010,5010,0
20250219,150200,31734890,5010,5010,5010,5010,0
20250219,150100,31734890,5010,5010,5010,5010,0
20250219,150000,31734890,5010,5010,5010,5010,0
20250219,145900,31734890,5010,5010,5010,5010,7
20250219,145800,31699820,5010,5010,5010,5010,26
20250219,145700,31569560,5000,5000,5000,5000,0
20250219,145600,31569560,5000,5000,5000,5000,0
20250219,145500,31569560,5000,5000,5000,5000,6
20250219,145400,31539560,5000,5000,5000,5000,0
20250219,145300,31539560,5000,5000,5000,5000,0
20250219,145200,31539560,5000,5000,5000,5000,0
20250219,145100,31539560,5000,5000,5000,5000,0
20250219,145000,31539560,5000,5000,5000,5000,0
20250219,144900,31539560,5000,5000,5000,5000,0
20250219,144800,31539560,5000,5000,5000,5000,0
20250219,144700,31539560,5000,5000,5000,5000,0
20250219,144600,31539560,5000,5000,5000,5000,0
20250219,144500,31539560,5000,5000,5000,5000,0
20250219,144400,31539560,5000,5000,5000,5000,0
20250219,144300,31539560,5000,5000,5000,5000,0
20250219,144200,31539560,5000,5000,5000,5000,12
20250219,144100,31479560,5010,5010,5010,5010,0
20250219,144000,31479560,5010,5010,5010,5010,0
20250219,143900,31479560,5010,5010,5010,5010,25
20250219,143800,31354310,5010,5010,5010,5010,0
20250219,143700,31354310,5010,5010,5010,5010,0
20250219,143600,31354310,5010,5010,5010,5010,0
20250219,143500,31354310,5010,5010,5010,5010,0
20250219,143400,31354310,5010,5010,5010,5010,0
20250219,143300,31354310,5010,5010,5010,5010,1
20250219,143200,31349300,5010,5010,5010,5010,4
20250219,143100,31329260,5010,5010,5010,5010,0
20250219,143000,31329260,5010,5010,5010,5010,0
20250219,142900,31329260,5010,5010,5010,5010,0
20250219,142800,31329260,5010,5010,5010,5010,0
20250219,142700,31329260,5010,5010,5010,5010,0
20250219,142600,31329260,5010,5010,5010,5010,0
20250219,142500,31329260,5010,5010,5010,5010,0
20250219,142400,31329260,5010,5010,5010,5010,0
20250219,142300,31329260,5010,5010,5010,5010,33
20250219,142200,31163930,5020,5020,5020,5020,0
20250219,142100,31163930,5020,5020,5020,5020,0
20250219,142000,31163930,5020,5020,5020,5020,0
20250219,141900,31163930,5020,5020,5020,5020,0
20250219,141800,31163930,5020,5020,5020,5020,0
20250219,141700,31163930,5020,5020,5020,5020,0
20250219,141600,31163930,5020,5020,5020,5020,0
20250219,141500,31163930,5020,5020,5020,5020,0
20250219,141400,31163930,5020,5020,5020,5020,0
20250219,141300,31163930,5020,5020,5020,5020,0
20250219,141200,31163930,5020,5020,5020,5020,0
20250219,141100,31163930,5020,5020,5020,5020,0
20250219,141000,31163930,5020,5020,5020,5020,0
20250219,140900,31163930,5020,5020,5020,5020,0
20250219,140800,31163930,5020,5020,5020,5020,0
20250219,140700,31163930,5020,5020,5020,5020,0
20250219,140600,31163930,5020,5020,5020,5020,0
20250219,140500,31163930,5020,5020,5020,5020,0
20250219,140400,31163930,5020,5020,5020,5020,0
20250219,140300,31163930,5020,5020,5020,5020,1
20250219,140200,31158910,5020,5020,5020,5020,0
20250219,140100,31158910,5020,5020,5020,5020,0
20250219,140000,31158910,5020,5020,5020,5020,0
20250219,135900,31158910,5020,5020,5020,5020,0
20250219,135800,31158910,5020,5020,5020,5020,0
20250219,135700,31158910,5020,5020,5020,5020,0
20250219,135600,31158910,5020,5020,5020,5020,0
20250219,135500,31158910,5020,5020,5020,5020,0
20250219,135400,31158910,5020,5020,5020,5020,0
20250219,135300,31158910,5020,5020,5020,5020,0
20250219,135200,31158910,5020,5020,5020,5020,0
20250219,135100,31158910,5020,5020,5020,5020,0
20250219,135000,31158910,5020,5020,5020,5020,0
20250219,134900,31158910,5020,5020,5020,5020,0
20250219,134800,31158910,5020,5020,5020,5020,0
20250219,134700,31158910,5020,5020,5020,5020,0
20250219,134600,31158910,5020,5020,5020,5020,0
20250219,134500,31158910,5020,5020,5020,5020,0
20250219,134400,31158910,5020,5020,5020,5020,0
20250219,134300,31158910,5020,5020,5020,5020,0
20250219,134200,31158910,5020,5020,5020,5020,0
20250219,134100,31158910,5020,5020,5020,5020,0
20250219,134000,31158910,5020,5020,5020,5020,0
20250219,133900,31158910,5020,5020,5020,5020,0
20250219,133800,31158910,5020,5020,5020,5020,0
20250219,133700,31158910,5020,5020,5020,5020,0
20250219,133600,31158910,5020,5020,5020,5020,0
20250219,133500,31158910,5020,5020,5020,5020,0
20250219,133400,31158910,5020,5020,5020,5020,0
20250219,133300,31158910,5020,5020,5020,5020,0
20250219,133200,31158910,5020,5020,5020,5020,0
20250219,133100,31158910,5020,5020,5020,5020,0
20250219,133000,31158910,5020,5020,5020,5020,0
20250219,132900,31158910,5020,5020,5020,5020,0
20250219,132800,31158910,5020,5020,5020,5020,0
20250219,132700,31158910,5020,5020,5020,5020,0
20250219,132600,31158910,5020,5020,5020,5020,0
20250219,132500,31158910,5020,5020,5020,5020,0
20250219,132400,31158910,5020,5020,5020,5020,0
20250219,132300,31158910,5020,5020,5020,5020,0
20250219,132200,31158910,5020,5020,5020,5020,0
20250219,132100,31158910,5020,5020,5020,5020,0
20250219,132000,31158910,5020,5020,5020,5020,0
20250219,131900,31158910,5020,5020,5020,5020,0
20250219,131800,31158910,5020,5020,5020,5020,0
20250219,131700,31158910,5020,5020,5020,5020,0
20250219,131600,31158910,5020,5020,5020,5020,0
20250219,131500,31158910,5020,5020,5020,5020,0
20250219,131400,31158910,5020,5020,5020,5020,0
20250219,131300,31158910,5020,5020,5020,5020,0
20250219,131200,31158910,5020,5020,5020,5020,0
20250219,131100,31158910,5020,5020,5020,5020,0
20250219,131000,31158910,5020,5020,5020,5020,0
20250219,130900,31158910,5020,5020,5020,5020,0
20250219,130800,31158910,5020,5020,5020,5020,0
20250219,130700,31158910,5020,5020,5020,5020,0
20250219,130600,31158910,5020,5020,5020,5020,15
20250219,130500,31083610,5020,5020,5020,5020,0
20250219,130400,31083610,5020,5020,5020,5020,0
20250219,130300,31083610,5020,5020,5020,5020,0
20250219,130200,31083610,5020,5020,5020,5020,0
20250219,130100,31083610,5020,5020,5020,5020,0
20250219,130000,31083610,5020,5020,5020,5020,0
20250219,125900,31083610,5020,5020,5020,5020,0
20250219,125800,31083610,5020,5020,5020,5020,0
20250219,125700,31083610,5020,5020,5020,5020,0
20250219,125600,31083610,5020,5020,5020,5020,0
20250219,125500,31083610,5020,5020,5020,5020,0
20250219,125400,31083610,5020,5020,5020,5020,0
20250219,125300,31083610,5020,5020,5020,5020,0
20250219,125200,31083610,5020,5020,5020,5020,0
20250219,125100,31083610,5020,5020,5020,5020,0
20250219,125000,31083610,5020,5020,5020,5020,0
20250219,124900,31083610,5020,5020,5020,5020,0
20250219,124800,31083610,5020,5020,5020,5020,0
20250219,124700,31083610,5020,5020,5020,5020,0
20250219,124600,31083610,5020,5020,5020,5020,0
20250219,124500,31083610,5020,5020,5020,5020,0
20250219,124400,31083610,5020,5020,5020,5020,0
20250219,124300,31083610,5020,5020,5020,5020,0
20250219,124200,31083610,5020,5020,5020,5020,0
20250219,124100,31083610,5020,5020,5020,5020,0
20250219,124000,31083610,5020,5010,5020,5000,401
20250219,123900,29078580,5000,5000,5000,5000,0
20250219,123800,29078580,5000,5000,5000,5000,0
20250219,123700,29078580,5000,5000,5000,5000,0
20250219,123600,29078580,5000,5000,5000,5000,0
20250219,123500,29078580,5000,5000,5000,5000,0
20250219,123400,29078580,5000,5000,5000,5000,0
20250219,123300,29078580,5000,5000,5000,5000,0
20250219,123200,29078580,5000,5000,5000,5000,0
20250219,123100,29078580,5000,5000,5000,5000,0
20250219,123000,29078580,5000,5000,5000,5000,0
20250219,122900,29078580,5000,5000,5000,5000,0
20250219,122800,29078580,5000,5000,5000,5000,0
20250219,122700,29078580,5000,5000,5000,5000,0
20250219,122600,29078580,5000,5000,5000,5000,0
20250219,122500,29078580,5000,5000,5000,5000,0
20250219,122400,29078580,5000,5000,5000,5000,0
20250219,122300,29078580,5000,5000,5000,5000,0
20250219,122200,29078580,5000,5000,5000,5000,0
20250219,122100,29078580,5000,5000,5000,5000,1
20250219,122000,29073580,5020,5020,5020,5020,0
20250219,121900,29073580,5020,5020,5020,5020,0
20250219,121800,29073580,5020,5020,5020,5020,0
20250219,121700,29073580,5020,5020,5020,5020,0
20250219,121600,29073580,5020,5020,5020,5020,0
20250219,121500,29073580,5020,5020,5020,5020,0
20250219,121400,29073580,5020,5020,5020,5020,0
20250219,121300,29073580,5020,5020,5020,5020,0
20250219,121200,29073580,5020,5020,5020,5020,0
20250219,121100,29073580,5020,5020,5020,5020,0
20250219,121000,29073580,5020,5020,5020,5020,0
20250219,120900,29073580,5020,5010,5020,5000,101
20250219,120800,28568090,5010,5010,5010,5010,0
20250219,120700,28568090,5010,5010,5010,5010,0
20250219,120600,28568090,5010,5010,5010,5010,0
20250219,120500,28568090,5010,5010,5010,5010,0
20250219,120400,28568090,5010,5010,5010,5010,0
20250219,120300,28568090,5010,5010,5010,5010,0
20250219,120200,28568090,5010,5010,5010,5010,0
20250219,120100,28568090,5010,5010,5010,5010,0
20250219,120000,28568090,5010,5010,5010,5010,0
20250219,115900,28568090,5010,5010,5010,5010,0
20250219,115800,28568090,5010,5010,5010,5010,0
20250219,115700,28568090,5010,5010,5010,5010,0
20250219,115600,28568090,5010,5010,5010,5010,0
20250219,115500,28568090,5010,5010,5010,5010,1
20250219,115400,28563080,5010,5010,5010,5010,100
20250219,115300,28062080,5010,5010,5010,5010,0
20250219,115200,28062080,5010,5010,5010,5010,2
20250219,115100,28052060,5010,5010,5010,5010,0
20250219,115000,28052060,5010,5010,5010,5010,0
20250219,114900,28052060,5010,5010,5010,5010,0
20250219,114800,28052060,5010,5010,5010,5010,0
20250219,114700,28052060,5010,5010,5010,5010,0
20250219,114600,28052060,5010,5010,5010,5010,0
20250219,114500,28052060,5010,5010,5010,5010,0
20250219,114400,28052060,5010,5010,5010,5010,0
20250219,114300,28052060,5010,5010,5010,5010,0
20250219,114200,28052060,5010,5010,5010,5010,0
20250219,114100,28052060,5010,5010,5010,5010,0
20250219,114000,28052060,5010,5010,5010,5010,0
20250219,113900,28052060,5010,5010,5010,5010,2
20250219,113800,28042040,5010,5010,5010,5010,0
20250219,113700,28042040,5010,5010,5010,5010,313
20250219,113600,26473910,5010,5010,5010,5010,0
20250219,113500,26473910,5010,5010,5010,5010,0
20250219,113400,26473910,5010,5010,5010,5010,50
20250219,113300,26223410,5010,5010,5010,5010,0
20250219,113200,26223410,5010,5010,5010,5010,86
20250219,113100,25792550,5010,5010,5010,5010,0
20250219,113000,25792550,5010,5010,5010,5010,0
20250219,112900,25792550,5010,5010,5010,5010,0
20250219,112800,25792550,5010,5010,5010,5010,0
20250219,112700,25792550,5010,5010,5010,5010,0
20250219,112600,25792550,5010,5010,5010,5010,0
20250219,112500,25792550,5010,5010,5010,5010,0
20250219,112400,25792550,5010,5010,5010,5010,0
20250219,112300,25792550,5010,5010,5010,5010,0
20250219,112200,25792550,5010,5010,5010,5010,0
20250219,112100,25792550,5010,5010,5010,5010,0
20250219,112000,25792550,5010,5010,5010,5010,0
20250219,111900,25792550,5010,5010,5010,5010,0
20250219,111800,25792550,5010,5010,5010,5010,0
20250219,111700,25792550,5010,5010,5010,5010,0
20250219,111600,25792550,5010,5010,5010,5010,1
20250219,111500,25787540,5010,5010,5010,5010,2
20250219,111400,25777520,5000,5000,5000,5000,0
20250219,111300,25777520,5000,5000,5000,5000,0
20250219,111200,25777520,5000,5000,5000,5000,0
20250219,111100,25777520,5000,5000,5000,5000,1
20250219,111000,25772520,5010,5010,5010,5010,1
20250219,110900,25767510,5010,5010,5010,5010,0
20250219,110800,25767510,5010,5010,5010,5010,0
20250219,110700,25767510,5010,5010,5010,5010,0
20250219,110600,25767510,5010,5010,5010,5010,0
20250219,110500,25767510,5010,5010,5010,5010,0
20250219,110400,25767510,5010,5010,5010,5010,0
20250219,110300,25767510,5010,5010,5010,5010,0
20250219,110200,25767510,5010,5010,5010,5010,1
20250219,110100,25762500,5010,5010,5010,5010,0
20250219,110000,25762500,5010,5010,5010,5010,0
20250219,105900,25762500,5010,5010,5010,5010,0
20250219,105800,25762500,5010,5010,5010,5010,0
20250219,105700,25762500,5010,5010,5010,5010,0
20250219,105600,25762500,5010,5010,5010,5010,0
20250219,105500,25762500,5010,5010,5010,5010,0
20250219,105400,25762500,5010,5010,5010,5010,0
20250219,105300,25762500,5010,5010,5010,5010,0
20250219,105200,25762500,5010,5010,5010,5010,0
20250219,105100,25762500,5010,5010,5010,5010,0
20250219,105000,25762500,5010,5010,5010,5010,0
20250219,104900,25762500,5010,5010,5010,5010,0
20250219,104800,25762500,5010,5010,5010,5010,0
20250219,104700,25762500,5010,5010,5010,5010,0
20250219,104600,25762500,5010,5010,5010,5010,0
20250219,104500,25762500,5010,5010,5010,5010,0
20250219,104400,25762500,5010,5010,5010,5010,1
20250219,104300,25757490,4980,4980,4980,4980,0
20250219,104200,25757490,4980,4980,4980,4980,0
20250219,104100,25757490,4980,4980,4980,4980,0
20250219,104000,25757490,4980,4980,4980,4980,0
20250219,103900,25757490,4980,4980,4980,4980,0
20250219,103800,25757490,4980,4980,4980,4980,0
20250219,103700,25757490,4980,4980,4980,4980,0
20250219,103600,25757490,4980,4980,4980,4980,0
20250219,103500,25757490,4980,4980,4980,4980,0
20250219,103400,25757490,4980,4980,4980,4980,0
20250219,103300,25757490,4980,4980,4980,4980,0
20250219,103200,25757490,4980,4980,4980,4980,0
20250219,103100,25757490,4980,5000,5000,4980,538
20250219,103000,23074470,5010,5010,5010,5010,0
20250219,102900,23074470,5010,5010,5010,5010,1
20250219,102800,23069460,5010,5010,5010,5010,0
20250219,102700,23069460,5010,5010,5010,5010,0
20250219,102600,23069460,5010,5010,5010,5010,0
20250219,102500,23069460,5010,5000,5010,5000,13
20250219,102400,23004430,5000,5000,5000,5000,0
20250219,102300,23004430,5000,5000,5000,5000,0
20250219,102200,23004430,5000,5000,5000,5000,0
20250219,102100,23004430,5000,5000,5000,5000,0
20250219,102000,23004430,5000,5000,5000,5000,0
20250219,101900,23004430,5000,5000,5000,5000,0
20250219,101800,23004430,5000,5000,5000,5000,0
20250219,101700,23004430,5000,5000,5000,5000,0
20250219,101600,23004430,5000,5000,5000,5000,0
20250219,101500,23004430,5000,5000,5000,5000,0
20250219,101400,23004430,5000,5000,5000,5000,0
20250219,101300,23004430,5000,5000,5000,5000,0
20250219,101200,23004430,5000,5000,5000,5000,0
20250219,101100,23004430,5000,4995,5000,4995,11
20250219,101000,22949480,4990,4990,4990,4990,0
20250219,100900,22949480,4990,4990,4990,4990,0
20250219,100800,22949480,4990,4990,4990,4990,0
20250219,100700,22949480,4990,4990,4990,4990,0
20250219,100600,22949480,4990,4990,4990,4990,0
20250219,100500,22949480,4990,4990,4990,4990,0
20250219,100400,22949480,4990,4990,4990,4990,0
20250219,100300,22949480,4990,4990,4990,4990,0
20250219,100200,22949480,4990,4990,4990,4990,0
20250219,100100,22949480,4990,4990,4990,4990,0
20250219,100000,22949480,4990,4990,4990,4990,0
20250219,095900,22949480,4990,4990,4990,4990,0
20250219,095800,22949480,4990,4990,4990,4990,0
20250219,095700,22949480,4990,4990,4990,4990,0
20250219,095600,22949480,4990,4990,4990,4990,0
20250219,095500,22949480,4990,4990,4990,4990,21
20250219,095400,22844690,4995,4995,4995,4995,0
20250219,095300,22844690,4995,4995,4995,4995,0
20250219,095200,22844690,4995,4995,4995,4995,0
20250219,095100,22844690,4995,4995,4995,4995,0
20250219,095000,22844690,4995,4995,4995,4995,54
20250219,094900,22574960,4995,4995,4995,4995,80
20250219,094800,22175360,4995,4995,4995,4995,82
20250219,094700,21765770,5020,5020,5020,5020,0
20250219,094600,21765770,5020,5020,5020,5020,0
20250219,094500,21765770,5020,5020,5020,5020,0
20250219,094400,21765770,5020,5020,5020,5020,57
20250219,094300,21479630,5030,5000,5030,5000,803
20250219,094200,17449130,4985,4985,4985,4985,0
20250219,094100,17449130,4985,4985,4985,4985,0
20250219,094000,17449130,4985,4985,4985,4985,0
20250219,093900,17449130,4985,4985,4985,4985,0
20250219,093800,17449130,4985,5000,5000,4985,6
20250219,093700,17419145,4985,4985,4985,4985,0
20250219,093600,17419145,4985,5000,5000,4985,11
20250219,093500,17364160,5000,5000,5000,5000,1
20250219,093400,17359160,5000,5000,5000,4985,12
20250219,093300,17299175,5010,5010,5010,5010,0
20250219,093200,17299175,5010,5010,5010,5010,0
20250219,093100,17299175,5010,5010,5010,5010,0
20250219,093000,17299175,5010,5010,5010,5010,3
20250219,092900,17284145,4985,4985,4985,4985,0
20250219,092800,17284145,4985,4985,4985,4985,0
20250219,092700,17284145,4985,4985,4985,4985,0
20250219,092600,17284145,4985,4985,4985,4985,0
20250219,092500,17284145,4985,4985,4985,4985,0
20250219,092400,17284145,4985,4985,4985,4985,0
20250219,092300,17284145,4985,4985,4985,4985,0
20250219,092200,17284145,4985,4985,4985,4985,0
20250219,092100,17284145,4985,4985,4985,4985,0
20250219,092000,17284145,4985,4985,4985,4985,0
20250219,091900,17284145,4985,4985,4985,4985,0
20250219,091800,17284145,4985,4980,4985,4965,3128
20250219,091700,1736940,4975,4975,4975,4975,0
20250219,091600,1736940,4975,4975,4975,4975,0
20250219,091500,1736940,4975,4975,4975,4975,0
20250219,091400,1736940,4975,4975,4975,4975,0
20250219,091300,1736940,4975,4975,4975,4975,0
20250219,091200,1736940,4975,4975,4975,4975,0
20250219,091100,1736940,4975,4975,4975,4975,0
20250219,091000,1736940,4975,4975,4975,4975,0
20250219,090900,1736940,4975,4975,4975,4975,0
20250219,090800,1736940,4975,4975,4975,4975,0
20250219,090700,1736940,4975,4975,4975,4975,0
20250219,090600,1736940,4975,4975,4975,4975,0
20250219,090500,1736940,4975,4975,4975,4975,0
20250219,090400,1736940,4975,4975,4975,4975,13
20250219,090300,1672265,4965,4965,4965,4965,0
20250219,090200,1672265,4965,4965,4965,4965,0
20250219,090100,1672265,4965,4970,4970,4965,281
20250219,090000,276100,5020,5020,5020,5020,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 34679030 5020 5020 5020 5020 56
3 20250219 191400 34679030 5020 5020 5020 5020 0
4 20250219 191300 34679030 5020 5020 5020 5020 0
5 20250219 191200 34679030 5020 5020 5020 5020 0
6 20250219 191100 34679030 5020 5020 5020 5020 0
7 20250219 191000 34679030 5020 5020 5020 5020 0
8 20250219 190900 34679030 5020 5020 5020 5020 0
9 20250219 190800 34679030 5020 5020 5020 5020 0
10 20250219 190700 34679030 5020 5020 5020 5020 0
11 20250219 190600 34679030 5020 5020 5020 5020 0
12 20250219 190500 34679030 5020 5020 5020 5020 0
13 20250219 190400 34679030 5020 5020 5020 5020 0
14 20250219 190300 34679030 5020 5020 5020 5020 0
15 20250219 190200 34679030 5020 5020 5020 5020 0
16 20250219 190100 34679030 5020 5020 5020 5020 0
17 20250219 190000 34679030 5020 5020 5020 5020 0
18 20250219 185900 34679030 5020 5020 5020 5020 0
19 20250219 185800 34679030 5020 5020 5020 5020 0
20 20250219 185700 34679030 5020 5020 5020 5020 0
21 20250219 185600 34679030 5020 5020 5020 5020 0
22 20250219 185500 34679030 5020 5020 5020 5020 0
23 20250219 185400 34679030 5020 5020 5020 5020 0
24 20250219 185300 34679030 5020 5020 5020 5020 0
25 20250219 185200 34679030 5020 5020 5020 5020 0
26 20250219 185100 34679030 5020 5020 5020 5020 0
27 20250219 185000 34679030 5020 5020 5020 5020 0
28 20250219 184900 34679030 5020 5020 5020 5020 0
29 20250219 184800 34679030 5020 5020 5020 5020 0
30 20250219 184700 34679030 5020 5020 5020 5020 0
31 20250219 184600 34679030 5020 5020 5020 5020 0
32 20250219 184500 34679030 5020 5020 5020 5020 56
33 20250219 184400 34679030 5020 5020 5020 5020 0
34 20250219 184300 34679030 5020 5020 5020 5020 0
35 20250219 184200 34679030 5020 5020 5020 5020 0
36 20250219 184100 34679030 5020 5020 5020 5020 0
37 20250219 184000 34679030 5020 5020 5020 5020 0
38 20250219 183900 34679030 5020 5020 5020 5020 0
39 20250219 183800 34679030 5020 5020 5020 5020 0
40 20250219 183700 34679030 5020 5020 5020 5020 0
41 20250219 183600 34679030 5020 5020 5020 5020 0
42 20250219 183500 34679030 5020 5020 5020 5020 0
43 20250219 183400 34679030 5020 5020 5020 5020 0
44 20250219 183300 34679030 5020 5020 5020 5020 0
45 20250219 183200 34679030 5020 5020 5020 5020 0
46 20250219 183100 34679030 5020 5020 5020 5020 0
47 20250219 183000 34679030 5020 5020 5020 5020 0
48 20250219 182900 34679030 5020 5020 5020 5020 0
49 20250219 182800 34679030 5020 5020 5020 5020 0
50 20250219 182700 34679030 5020 5020 5020 5020 0
51 20250219 182600 34679030 5020 5020 5020 5020 0
52 20250219 182500 34679030 5020 5020 5020 5020 0
53 20250219 182400 34679030 5020 5020 5020 5020 0
54 20250219 182300 34679030 5020 5020 5020 5020 0
55 20250219 182200 34679030 5020 5020 5020 5020 0
56 20250219 182100 34679030 5020 5020 5020 5020 0
57 20250219 182000 34679030 5020 5020 5020 5020 0
58 20250219 181900 34679030 5020 5020 5020 5020 0
59 20250219 181800 34679030 5020 5020 5020 5020 0
60 20250219 181700 34679030 5020 5020 5020 5020 0
61 20250219 181600 34679030 5020 5020 5020 5020 0
62 20250219 181500 34679030 5020 5020 5020 5020 56
63 20250219 181400 34679030 5020 5020 5020 5020 0
64 20250219 181300 34679030 5020 5020 5020 5020 0
65 20250219 181200 34679030 5020 5020 5020 5020 0
66 20250219 181100 34679030 5020 5020 5020 5020 0
67 20250219 181000 34679030 5020 5020 5020 5020 0
68 20250219 180900 34679030 5020 5020 5020 5020 0
69 20250219 180800 34679030 5020 5020 5020 5020 0
70 20250219 180700 34679030 5020 5020 5020 5020 0
71 20250219 180600 34679030 5020 5020 5020 5020 0
72 20250219 180500 34679030 5020 5020 5020 5020 0
73 20250219 180400 34679030 5020 5020 5020 5020 0
74 20250219 180300 34679030 5020 5020 5020 5020 0
75 20250219 180200 34679030 5020 5020 5020 5020 0
76 20250219 180100 34679030 5020 5020 5020 5020 0
77 20250219 180000 34679030 5020 5020 5020 5020 0
78 20250219 175900 34679030 5020 5020 5020 5020 0
79 20250219 175800 34679030 5020 5020 5020 5020 0
80 20250219 175700 34679030 5020 5020 5020 5020 0
81 20250219 175600 34679030 5020 5020 5020 5020 0
82 20250219 175500 34679030 5020 5020 5020 5020 0
83 20250219 175400 34679030 5020 5020 5020 5020 0
84 20250219 175300 34679030 5020 5020 5020 5020 0
85 20250219 175200 34679030 5020 5020 5020 5020 0
86 20250219 175100 34679030 5020 5020 5020 5020 0
87 20250219 175000 34679030 5020 5020 5020 5020 0
88 20250219 174900 34679030 5020 5020 5020 5020 0
89 20250219 174800 34679030 5020 5020 5020 5020 0
90 20250219 174700 34679030 5020 5020 5020 5020 0
91 20250219 174600 34679030 5020 5020 5020 5020 0
92 20250219 174500 34679030 5020 5020 5020 5020 56
93 20250219 174400 34679030 5020 5020 5020 5020 0
94 20250219 174300 34679030 5020 5020 5020 5020 0
95 20250219 174200 34679030 5020 5020 5020 5020 0
96 20250219 174100 34679030 5020 5020 5020 5020 0
97 20250219 174000 34679030 5020 5020 5020 5020 0
98 20250219 173900 34679030 5020 5020 5020 5020 0
99 20250219 173800 34679030 5020 5020 5020 5020 0
100 20250219 173700 34679030 5020 5020 5020 5020 0
101 20250219 173600 34679030 5020 5020 5020 5020 0
102 20250219 173500 34679030 5020 5020 5020 5020 0
103 20250219 173400 34679030 5020 5020 5020 5020 0
104 20250219 173300 34679030 5020 5020 5020 5020 0
105 20250219 173200 34679030 5020 5020 5020 5020 0
106 20250219 173100 34679030 5020 5020 5020 5020 0
107 20250219 173000 34679030 5020 5020 5020 5020 0
108 20250219 172900 34679030 5020 5020 5020 5020 0
109 20250219 172800 34679030 5020 5020 5020 5020 0
110 20250219 172700 34679030 5020 5020 5020 5020 0
111 20250219 172600 34679030 5020 5020 5020 5020 0
112 20250219 172500 34679030 5020 5020 5020 5020 0
113 20250219 172400 34679030 5020 5020 5020 5020 0
114 20250219 172300 34679030 5020 5020 5020 5020 0
115 20250219 172200 34679030 5020 5020 5020 5020 0
116 20250219 172100 34679030 5020 5020 5020 5020 0
117 20250219 172000 34679030 5020 5020 5020 5020 0
118 20250219 171900 34679030 5020 5020 5020 5020 0
119 20250219 171800 34679030 5020 5020 5020 5020 0
120 20250219 171700 34679030 5020 5020 5020 5020 0
121 20250219 171600 34679030 5020 5020 5020 5020 0
122 20250219 171500 34679030 5020 5020 5020 5020 56
123 20250219 171400 34679030 5020 5020 5020 5020 0
124 20250219 171300 34679030 5020 5020 5020 5020 0
125 20250219 171200 34679030 5020 5020 5020 5020 0
126 20250219 171100 34679030 5020 5020 5020 5020 0
127 20250219 171000 34679030 5020 5020 5020 5020 0
128 20250219 170900 34679030 5020 5020 5020 5020 0
129 20250219 170800 34679030 5020 5020 5020 5020 0
130 20250219 170700 34679030 5020 5020 5020 5020 0
131 20250219 170600 34679030 5020 5020 5020 5020 0
132 20250219 170500 34679030 5020 5020 5020 5020 0
133 20250219 170400 34679030 5020 5020 5020 5020 0
134 20250219 170300 34679030 5020 5020 5020 5020 0
135 20250219 170200 34679030 5020 5020 5020 5020 0
136 20250219 170100 34679030 5020 5020 5020 5020 0
137 20250219 170000 34679030 5020 5020 5020 5020 0
138 20250219 165900 34679030 5020 5020 5020 5020 0
139 20250219 165800 34679030 5020 5020 5020 5020 0
140 20250219 165700 34679030 5020 5020 5020 5020 0
141 20250219 165600 34679030 5020 5020 5020 5020 0
142 20250219 165500 34679030 5020 5020 5020 5020 0
143 20250219 165400 34679030 5020 5020 5020 5020 0
144 20250219 165300 34679030 5020 5020 5020 5020 0
145 20250219 165200 34679030 5020 5020 5020 5020 0
146 20250219 165100 34679030 5020 5020 5020 5020 0
147 20250219 165000 34679030 5020 5020 5020 5020 0
148 20250219 164900 34679030 5020 5020 5020 5020 0
149 20250219 164800 34679030 5020 5020 5020 5020 0
150 20250219 164700 34679030 5020 5020 5020 5020 0
151 20250219 164600 34679030 5020 5020 5020 5020 0
152 20250219 164500 34679030 5020 5020 5020 5020 56
153 20250219 164400 34679030 5020 5020 5020 5020 0
154 20250219 164300 34679030 5020 5020 5020 5020 0
155 20250219 164200 34679030 5020 5020 5020 5020 0
156 20250219 164100 34679030 5020 5020 5020 5020 0
157 20250219 164000 34679030 5020 5020 5020 5020 0
158 20250219 163900 34679030 5020 5020 5020 5020 0
159 20250219 163800 34679030 5020 5020 5020 5020 0
160 20250219 163700 34679030 5020 5020 5020 5020 0
161 20250219 163600 34679030 5020 5020 5020 5020 0
162 20250219 163500 34679030 5020 5020 5020 5020 0
163 20250219 163400 34679030 5020 5020 5020 5020 0
164 20250219 163300 34679030 5020 5020 5020 5020 0
165 20250219 163200 34679030 5020 5020 5020 5020 0
166 20250219 163100 34679030 5020 5020 5020 5020 0
167 20250219 163000 34679030 5020 5020 5020 5020 0
168 20250219 162900 34679030 5020 5020 5020 5020 0
169 20250219 162800 34679030 5020 5020 5020 5020 0
170 20250219 162700 34679030 5020 5020 5020 5020 0
171 20250219 162600 34679030 5020 5020 5020 5020 0
172 20250219 162500 34679030 5020 5020 5020 5020 0
173 20250219 162400 34679030 5020 5020 5020 5020 0
174 20250219 162300 34679030 5020 5020 5020 5020 0
175 20250219 162200 34679030 5020 5020 5020 5020 0
176 20250219 162100 34679030 5020 5020 5020 5020 0
177 20250219 162000 34679030 5020 5020 5020 5020 0
178 20250219 161900 34679030 5020 5020 5020 5020 0
179 20250219 161800 34679030 5020 5020 5020 5020 0
180 20250219 161700 34679030 5020 5020 5020 5020 0
181 20250219 161600 34679030 5020 5020 5020 5020 0
182 20250219 161500 34679030 5020 5020 5020 5020 56
183 20250219 161400 34679030 5020 5020 5020 5020 0
184 20250219 161300 34679030 5020 5020 5020 5020 0
185 20250219 161200 34679030 5020 5020 5020 5020 0
186 20250219 161100 34679030 5020 5020 5020 5020 0
187 20250219 161000 34679030 5020 5020 5020 5020 0
188 20250219 160900 34679030 5020 5020 5020 5020 0
189 20250219 160800 34679030 5020 5020 5020 5020 0
190 20250219 160700 34679030 5020 5020 5020 5020 0
191 20250219 160600 34679030 5020 5020 5020 5020 0
192 20250219 160500 34679030 5020 5020 5020 5020 0
193 20250219 160400 34679030 5020 5020 5020 5020 0
194 20250219 160300 34679030 5020 5020 5020 5020 0
195 20250219 160200 34679030 5020 5020 5020 5020 0
196 20250219 160100 34679030 5020 5020 5020 5020 0
197 20250219 160000 34679030 5020 5020 5020 5020 0
198 20250219 155900 34679030 5020 5020 5020 5020 0
199 20250219 155800 34679030 5020 5020 5020 5020 0
200 20250219 155700 34679030 5020 5020 5020 5020 0
201 20250219 155600 34679030 5020 5020 5020 5020 0
202 20250219 155500 34679030 5020 5020 5020 5020 0
203 20250219 155400 34679030 5020 5020 5020 5020 0
204 20250219 155300 34679030 5020 5020 5020 5020 0
205 20250219 155200 34679030 5020 5020 5020 5020 0
206 20250219 155100 34679030 5020 5020 5020 5020 0
207 20250219 155000 34679030 5020 5020 5020 5020 0
208 20250219 154900 34679030 5020 5020 5020 5020 0
209 20250219 154800 34679030 5020 5020 5020 5020 0
210 20250219 154700 34679030 5020 5020 5020 5020 0
211 20250219 154600 34679030 5020 5020 5020 5020 0
212 20250219 154500 34679030 5020 5020 5020 5020 56
213 20250219 154400 34679030 5020 5020 5020 5020 0
214 20250219 154300 34679030 5020 5020 5020 5020 0
215 20250219 154200 34679030 5020 5020 5020 5020 0
216 20250219 154100 34679030 5020 5020 5020 5020 0
217 20250219 154000 34679030 5020 5020 5020 5020 0
218 20250219 153900 34679030 5020 5020 5020 5020 0
219 20250219 153800 34679030 5020 5020 5020 5020 0
220 20250219 153700 34679030 5020 5020 5020 5020 0
221 20250219 153600 34679030 5020 5020 5020 5020 0
222 20250219 153500 34679030 5020 5020 5020 5020 0
223 20250219 153400 34679030 5020 5020 5020 5020 0
224 20250219 153300 34679030 5020 5020 5020 5020 0
225 20250219 153200 34679030 5020 5020 5020 5020 0
226 20250219 153100 34679030 5020 5020 5020 5020 0
227 20250219 153000 34679030 5020 5020 5020 5020 56
228 20250219 152900 34397910 5000 5000 5000 5000 0
229 20250219 152800 34397910 5000 5000 5000 5000 0
230 20250219 152700 34397910 5000 5000 5000 5000 0
231 20250219 152600 34397910 5000 5000 5000 5000 0
232 20250219 152500 34397910 5000 5000 5000 5000 0
233 20250219 152400 34397910 5000 5000 5000 5000 0
234 20250219 152300 34397910 5000 5000 5000 5000 0
235 20250219 152200 34397910 5000 5000 5000 5000 0
236 20250219 152100 34397910 5000 5000 5000 5000 0
237 20250219 152000 34397910 5000 5000 5000 5000 0
238 20250219 151900 34397910 5000 5000 5000 5000 0
239 20250219 151800 34397910 5000 5000 5000 5000 200
240 20250219 151700 33397910 5010 5010 5010 5010 0
241 20250219 151600 33397910 5010 5010 5010 5010 0
242 20250219 151500 33397910 5010 5010 5010 5010 0
243 20250219 151400 33397910 5010 5010 5010 5010 0
244 20250219 151300 33397910 5010 5010 5010 5010 2
245 20250219 151200 33387890 5000 5000 5000 5000 5
246 20250219 151100 33362890 5000 5000 5000 5000 0
247 20250219 151000 33362890 5000 5000 5000 5000 0
248 20250219 150900 33362890 5000 5000 5000 5000 0
249 20250219 150800 33362890 5000 5000 5000 5000 25
250 20250219 150700 33237890 5010 5010 5010 5010 100
251 20250219 150600 32736890 5010 5010 5010 5010 0
252 20250219 150500 32736890 5010 5010 5010 5010 200
253 20250219 150400 31734890 5010 5010 5010 5010 0
254 20250219 150300 31734890 5010 5010 5010 5010 0
255 20250219 150200 31734890 5010 5010 5010 5010 0
256 20250219 150100 31734890 5010 5010 5010 5010 0
257 20250219 150000 31734890 5010 5010 5010 5010 0
258 20250219 145900 31734890 5010 5010 5010 5010 7
259 20250219 145800 31699820 5010 5010 5010 5010 26
260 20250219 145700 31569560 5000 5000 5000 5000 0
261 20250219 145600 31569560 5000 5000 5000 5000 0
262 20250219 145500 31569560 5000 5000 5000 5000 6
263 20250219 145400 31539560 5000 5000 5000 5000 0
264 20250219 145300 31539560 5000 5000 5000 5000 0
265 20250219 145200 31539560 5000 5000 5000 5000 0
266 20250219 145100 31539560 5000 5000 5000 5000 0
267 20250219 145000 31539560 5000 5000 5000 5000 0
268 20250219 144900 31539560 5000 5000 5000 5000 0
269 20250219 144800 31539560 5000 5000 5000 5000 0
270 20250219 144700 31539560 5000 5000 5000 5000 0
271 20250219 144600 31539560 5000 5000 5000 5000 0
272 20250219 144500 31539560 5000 5000 5000 5000 0
273 20250219 144400 31539560 5000 5000 5000 5000 0
274 20250219 144300 31539560 5000 5000 5000 5000 0
275 20250219 144200 31539560 5000 5000 5000 5000 12
276 20250219 144100 31479560 5010 5010 5010 5010 0
277 20250219 144000 31479560 5010 5010 5010 5010 0
278 20250219 143900 31479560 5010 5010 5010 5010 25
279 20250219 143800 31354310 5010 5010 5010 5010 0
280 20250219 143700 31354310 5010 5010 5010 5010 0
281 20250219 143600 31354310 5010 5010 5010 5010 0
282 20250219 143500 31354310 5010 5010 5010 5010 0
283 20250219 143400 31354310 5010 5010 5010 5010 0
284 20250219 143300 31354310 5010 5010 5010 5010 1
285 20250219 143200 31349300 5010 5010 5010 5010 4
286 20250219 143100 31329260 5010 5010 5010 5010 0
287 20250219 143000 31329260 5010 5010 5010 5010 0
288 20250219 142900 31329260 5010 5010 5010 5010 0
289 20250219 142800 31329260 5010 5010 5010 5010 0
290 20250219 142700 31329260 5010 5010 5010 5010 0
291 20250219 142600 31329260 5010 5010 5010 5010 0
292 20250219 142500 31329260 5010 5010 5010 5010 0
293 20250219 142400 31329260 5010 5010 5010 5010 0
294 20250219 142300 31329260 5010 5010 5010 5010 33
295 20250219 142200 31163930 5020 5020 5020 5020 0
296 20250219 142100 31163930 5020 5020 5020 5020 0
297 20250219 142000 31163930 5020 5020 5020 5020 0
298 20250219 141900 31163930 5020 5020 5020 5020 0
299 20250219 141800 31163930 5020 5020 5020 5020 0
300 20250219 141700 31163930 5020 5020 5020 5020 0
301 20250219 141600 31163930 5020 5020 5020 5020 0
302 20250219 141500 31163930 5020 5020 5020 5020 0
303 20250219 141400 31163930 5020 5020 5020 5020 0
304 20250219 141300 31163930 5020 5020 5020 5020 0
305 20250219 141200 31163930 5020 5020 5020 5020 0
306 20250219 141100 31163930 5020 5020 5020 5020 0
307 20250219 141000 31163930 5020 5020 5020 5020 0
308 20250219 140900 31163930 5020 5020 5020 5020 0
309 20250219 140800 31163930 5020 5020 5020 5020 0
310 20250219 140700 31163930 5020 5020 5020 5020 0
311 20250219 140600 31163930 5020 5020 5020 5020 0
312 20250219 140500 31163930 5020 5020 5020 5020 0
313 20250219 140400 31163930 5020 5020 5020 5020 0
314 20250219 140300 31163930 5020 5020 5020 5020 1
315 20250219 140200 31158910 5020 5020 5020 5020 0
316 20250219 140100 31158910 5020 5020 5020 5020 0
317 20250219 140000 31158910 5020 5020 5020 5020 0
318 20250219 135900 31158910 5020 5020 5020 5020 0
319 20250219 135800 31158910 5020 5020 5020 5020 0
320 20250219 135700 31158910 5020 5020 5020 5020 0
321 20250219 135600 31158910 5020 5020 5020 5020 0
322 20250219 135500 31158910 5020 5020 5020 5020 0
323 20250219 135400 31158910 5020 5020 5020 5020 0
324 20250219 135300 31158910 5020 5020 5020 5020 0
325 20250219 135200 31158910 5020 5020 5020 5020 0
326 20250219 135100 31158910 5020 5020 5020 5020 0
327 20250219 135000 31158910 5020 5020 5020 5020 0
328 20250219 134900 31158910 5020 5020 5020 5020 0
329 20250219 134800 31158910 5020 5020 5020 5020 0
330 20250219 134700 31158910 5020 5020 5020 5020 0
331 20250219 134600 31158910 5020 5020 5020 5020 0
332 20250219 134500 31158910 5020 5020 5020 5020 0
333 20250219 134400 31158910 5020 5020 5020 5020 0
334 20250219 134300 31158910 5020 5020 5020 5020 0
335 20250219 134200 31158910 5020 5020 5020 5020 0
336 20250219 134100 31158910 5020 5020 5020 5020 0
337 20250219 134000 31158910 5020 5020 5020 5020 0
338 20250219 133900 31158910 5020 5020 5020 5020 0
339 20250219 133800 31158910 5020 5020 5020 5020 0
340 20250219 133700 31158910 5020 5020 5020 5020 0
341 20250219 133600 31158910 5020 5020 5020 5020 0
342 20250219 133500 31158910 5020 5020 5020 5020 0
343 20250219 133400 31158910 5020 5020 5020 5020 0
344 20250219 133300 31158910 5020 5020 5020 5020 0
345 20250219 133200 31158910 5020 5020 5020 5020 0
346 20250219 133100 31158910 5020 5020 5020 5020 0
347 20250219 133000 31158910 5020 5020 5020 5020 0
348 20250219 132900 31158910 5020 5020 5020 5020 0
349 20250219 132800 31158910 5020 5020 5020 5020 0
350 20250219 132700 31158910 5020 5020 5020 5020 0
351 20250219 132600 31158910 5020 5020 5020 5020 0
352 20250219 132500 31158910 5020 5020 5020 5020 0
353 20250219 132400 31158910 5020 5020 5020 5020 0
354 20250219 132300 31158910 5020 5020 5020 5020 0
355 20250219 132200 31158910 5020 5020 5020 5020 0
356 20250219 132100 31158910 5020 5020 5020 5020 0
357 20250219 132000 31158910 5020 5020 5020 5020 0
358 20250219 131900 31158910 5020 5020 5020 5020 0
359 20250219 131800 31158910 5020 5020 5020 5020 0
360 20250219 131700 31158910 5020 5020 5020 5020 0
361 20250219 131600 31158910 5020 5020 5020 5020 0
362 20250219 131500 31158910 5020 5020 5020 5020 0
363 20250219 131400 31158910 5020 5020 5020 5020 0
364 20250219 131300 31158910 5020 5020 5020 5020 0
365 20250219 131200 31158910 5020 5020 5020 5020 0
366 20250219 131100 31158910 5020 5020 5020 5020 0
367 20250219 131000 31158910 5020 5020 5020 5020 0
368 20250219 130900 31158910 5020 5020 5020 5020 0
369 20250219 130800 31158910 5020 5020 5020 5020 0
370 20250219 130700 31158910 5020 5020 5020 5020 0
371 20250219 130600 31158910 5020 5020 5020 5020 15
372 20250219 130500 31083610 5020 5020 5020 5020 0
373 20250219 130400 31083610 5020 5020 5020 5020 0
374 20250219 130300 31083610 5020 5020 5020 5020 0
375 20250219 130200 31083610 5020 5020 5020 5020 0
376 20250219 130100 31083610 5020 5020 5020 5020 0
377 20250219 130000 31083610 5020 5020 5020 5020 0
378 20250219 125900 31083610 5020 5020 5020 5020 0
379 20250219 125800 31083610 5020 5020 5020 5020 0
380 20250219 125700 31083610 5020 5020 5020 5020 0
381 20250219 125600 31083610 5020 5020 5020 5020 0
382 20250219 125500 31083610 5020 5020 5020 5020 0
383 20250219 125400 31083610 5020 5020 5020 5020 0
384 20250219 125300 31083610 5020 5020 5020 5020 0
385 20250219 125200 31083610 5020 5020 5020 5020 0
386 20250219 125100 31083610 5020 5020 5020 5020 0
387 20250219 125000 31083610 5020 5020 5020 5020 0
388 20250219 124900 31083610 5020 5020 5020 5020 0
389 20250219 124800 31083610 5020 5020 5020 5020 0
390 20250219 124700 31083610 5020 5020 5020 5020 0
391 20250219 124600 31083610 5020 5020 5020 5020 0
392 20250219 124500 31083610 5020 5020 5020 5020 0
393 20250219 124400 31083610 5020 5020 5020 5020 0
394 20250219 124300 31083610 5020 5020 5020 5020 0
395 20250219 124200 31083610 5020 5020 5020 5020 0
396 20250219 124100 31083610 5020 5020 5020 5020 0
397 20250219 124000 31083610 5020 5010 5020 5000 401
398 20250219 123900 29078580 5000 5000 5000 5000 0
399 20250219 123800 29078580 5000 5000 5000 5000 0
400 20250219 123700 29078580 5000 5000 5000 5000 0
401 20250219 123600 29078580 5000 5000 5000 5000 0
402 20250219 123500 29078580 5000 5000 5000 5000 0
403 20250219 123400 29078580 5000 5000 5000 5000 0
404 20250219 123300 29078580 5000 5000 5000 5000 0
405 20250219 123200 29078580 5000 5000 5000 5000 0
406 20250219 123100 29078580 5000 5000 5000 5000 0
407 20250219 123000 29078580 5000 5000 5000 5000 0
408 20250219 122900 29078580 5000 5000 5000 5000 0
409 20250219 122800 29078580 5000 5000 5000 5000 0
410 20250219 122700 29078580 5000 5000 5000 5000 0
411 20250219 122600 29078580 5000 5000 5000 5000 0
412 20250219 122500 29078580 5000 5000 5000 5000 0
413 20250219 122400 29078580 5000 5000 5000 5000 0
414 20250219 122300 29078580 5000 5000 5000 5000 0
415 20250219 122200 29078580 5000 5000 5000 5000 0
416 20250219 122100 29078580 5000 5000 5000 5000 1
417 20250219 122000 29073580 5020 5020 5020 5020 0
418 20250219 121900 29073580 5020 5020 5020 5020 0
419 20250219 121800 29073580 5020 5020 5020 5020 0
420 20250219 121700 29073580 5020 5020 5020 5020 0
421 20250219 121600 29073580 5020 5020 5020 5020 0
422 20250219 121500 29073580 5020 5020 5020 5020 0
423 20250219 121400 29073580 5020 5020 5020 5020 0
424 20250219 121300 29073580 5020 5020 5020 5020 0
425 20250219 121200 29073580 5020 5020 5020 5020 0
426 20250219 121100 29073580 5020 5020 5020 5020 0
427 20250219 121000 29073580 5020 5020 5020 5020 0
428 20250219 120900 29073580 5020 5010 5020 5000 101
429 20250219 120800 28568090 5010 5010 5010 5010 0
430 20250219 120700 28568090 5010 5010 5010 5010 0
431 20250219 120600 28568090 5010 5010 5010 5010 0
432 20250219 120500 28568090 5010 5010 5010 5010 0
433 20250219 120400 28568090 5010 5010 5010 5010 0
434 20250219 120300 28568090 5010 5010 5010 5010 0
435 20250219 120200 28568090 5010 5010 5010 5010 0
436 20250219 120100 28568090 5010 5010 5010 5010 0
437 20250219 120000 28568090 5010 5010 5010 5010 0
438 20250219 115900 28568090 5010 5010 5010 5010 0
439 20250219 115800 28568090 5010 5010 5010 5010 0
440 20250219 115700 28568090 5010 5010 5010 5010 0
441 20250219 115600 28568090 5010 5010 5010 5010 0
442 20250219 115500 28568090 5010 5010 5010 5010 1
443 20250219 115400 28563080 5010 5010 5010 5010 100
444 20250219 115300 28062080 5010 5010 5010 5010 0
445 20250219 115200 28062080 5010 5010 5010 5010 2
446 20250219 115100 28052060 5010 5010 5010 5010 0
447 20250219 115000 28052060 5010 5010 5010 5010 0
448 20250219 114900 28052060 5010 5010 5010 5010 0
449 20250219 114800 28052060 5010 5010 5010 5010 0
450 20250219 114700 28052060 5010 5010 5010 5010 0
451 20250219 114600 28052060 5010 5010 5010 5010 0
452 20250219 114500 28052060 5010 5010 5010 5010 0
453 20250219 114400 28052060 5010 5010 5010 5010 0
454 20250219 114300 28052060 5010 5010 5010 5010 0
455 20250219 114200 28052060 5010 5010 5010 5010 0
456 20250219 114100 28052060 5010 5010 5010 5010 0
457 20250219 114000 28052060 5010 5010 5010 5010 0
458 20250219 113900 28052060 5010 5010 5010 5010 2
459 20250219 113800 28042040 5010 5010 5010 5010 0
460 20250219 113700 28042040 5010 5010 5010 5010 313
461 20250219 113600 26473910 5010 5010 5010 5010 0
462 20250219 113500 26473910 5010 5010 5010 5010 0
463 20250219 113400 26473910 5010 5010 5010 5010 50
464 20250219 113300 26223410 5010 5010 5010 5010 0
465 20250219 113200 26223410 5010 5010 5010 5010 86
466 20250219 113100 25792550 5010 5010 5010 5010 0
467 20250219 113000 25792550 5010 5010 5010 5010 0
468 20250219 112900 25792550 5010 5010 5010 5010 0
469 20250219 112800 25792550 5010 5010 5010 5010 0
470 20250219 112700 25792550 5010 5010 5010 5010 0
471 20250219 112600 25792550 5010 5010 5010 5010 0
472 20250219 112500 25792550 5010 5010 5010 5010 0
473 20250219 112400 25792550 5010 5010 5010 5010 0
474 20250219 112300 25792550 5010 5010 5010 5010 0
475 20250219 112200 25792550 5010 5010 5010 5010 0
476 20250219 112100 25792550 5010 5010 5010 5010 0
477 20250219 112000 25792550 5010 5010 5010 5010 0
478 20250219 111900 25792550 5010 5010 5010 5010 0
479 20250219 111800 25792550 5010 5010 5010 5010 0
480 20250219 111700 25792550 5010 5010 5010 5010 0
481 20250219 111600 25792550 5010 5010 5010 5010 1
482 20250219 111500 25787540 5010 5010 5010 5010 2
483 20250219 111400 25777520 5000 5000 5000 5000 0
484 20250219 111300 25777520 5000 5000 5000 5000 0
485 20250219 111200 25777520 5000 5000 5000 5000 0
486 20250219 111100 25777520 5000 5000 5000 5000 1
487 20250219 111000 25772520 5010 5010 5010 5010 1
488 20250219 110900 25767510 5010 5010 5010 5010 0
489 20250219 110800 25767510 5010 5010 5010 5010 0
490 20250219 110700 25767510 5010 5010 5010 5010 0
491 20250219 110600 25767510 5010 5010 5010 5010 0
492 20250219 110500 25767510 5010 5010 5010 5010 0
493 20250219 110400 25767510 5010 5010 5010 5010 0
494 20250219 110300 25767510 5010 5010 5010 5010 0
495 20250219 110200 25767510 5010 5010 5010 5010 1
496 20250219 110100 25762500 5010 5010 5010 5010 0
497 20250219 110000 25762500 5010 5010 5010 5010 0
498 20250219 105900 25762500 5010 5010 5010 5010 0
499 20250219 105800 25762500 5010 5010 5010 5010 0
500 20250219 105700 25762500 5010 5010 5010 5010 0
501 20250219 105600 25762500 5010 5010 5010 5010 0
502 20250219 105500 25762500 5010 5010 5010 5010 0
503 20250219 105400 25762500 5010 5010 5010 5010 0
504 20250219 105300 25762500 5010 5010 5010 5010 0
505 20250219 105200 25762500 5010 5010 5010 5010 0
506 20250219 105100 25762500 5010 5010 5010 5010 0
507 20250219 105000 25762500 5010 5010 5010 5010 0
508 20250219 104900 25762500 5010 5010 5010 5010 0
509 20250219 104800 25762500 5010 5010 5010 5010 0
510 20250219 104700 25762500 5010 5010 5010 5010 0
511 20250219 104600 25762500 5010 5010 5010 5010 0
512 20250219 104500 25762500 5010 5010 5010 5010 0
513 20250219 104400 25762500 5010 5010 5010 5010 1
514 20250219 104300 25757490 4980 4980 4980 4980 0
515 20250219 104200 25757490 4980 4980 4980 4980 0
516 20250219 104100 25757490 4980 4980 4980 4980 0
517 20250219 104000 25757490 4980 4980 4980 4980 0
518 20250219 103900 25757490 4980 4980 4980 4980 0
519 20250219 103800 25757490 4980 4980 4980 4980 0
520 20250219 103700 25757490 4980 4980 4980 4980 0
521 20250219 103600 25757490 4980 4980 4980 4980 0
522 20250219 103500 25757490 4980 4980 4980 4980 0
523 20250219 103400 25757490 4980 4980 4980 4980 0
524 20250219 103300 25757490 4980 4980 4980 4980 0
525 20250219 103200 25757490 4980 4980 4980 4980 0
526 20250219 103100 25757490 4980 5000 5000 4980 538
527 20250219 103000 23074470 5010 5010 5010 5010 0
528 20250219 102900 23074470 5010 5010 5010 5010 1
529 20250219 102800 23069460 5010 5010 5010 5010 0
530 20250219 102700 23069460 5010 5010 5010 5010 0
531 20250219 102600 23069460 5010 5010 5010 5010 0
532 20250219 102500 23069460 5010 5000 5010 5000 13
533 20250219 102400 23004430 5000 5000 5000 5000 0
534 20250219 102300 23004430 5000 5000 5000 5000 0
535 20250219 102200 23004430 5000 5000 5000 5000 0
536 20250219 102100 23004430 5000 5000 5000 5000 0
537 20250219 102000 23004430 5000 5000 5000 5000 0
538 20250219 101900 23004430 5000 5000 5000 5000 0
539 20250219 101800 23004430 5000 5000 5000 5000 0
540 20250219 101700 23004430 5000 5000 5000 5000 0
541 20250219 101600 23004430 5000 5000 5000 5000 0
542 20250219 101500 23004430 5000 5000 5000 5000 0
543 20250219 101400 23004430 5000 5000 5000 5000 0
544 20250219 101300 23004430 5000 5000 5000 5000 0
545 20250219 101200 23004430 5000 5000 5000 5000 0
546 20250219 101100 23004430 5000 4995 5000 4995 11
547 20250219 101000 22949480 4990 4990 4990 4990 0
548 20250219 100900 22949480 4990 4990 4990 4990 0
549 20250219 100800 22949480 4990 4990 4990 4990 0
550 20250219 100700 22949480 4990 4990 4990 4990 0
551 20250219 100600 22949480 4990 4990 4990 4990 0
552 20250219 100500 22949480 4990 4990 4990 4990 0
553 20250219 100400 22949480 4990 4990 4990 4990 0
554 20250219 100300 22949480 4990 4990 4990 4990 0
555 20250219 100200 22949480 4990 4990 4990 4990 0
556 20250219 100100 22949480 4990 4990 4990 4990 0
557 20250219 100000 22949480 4990 4990 4990 4990 0
558 20250219 095900 22949480 4990 4990 4990 4990 0
559 20250219 095800 22949480 4990 4990 4990 4990 0
560 20250219 095700 22949480 4990 4990 4990 4990 0
561 20250219 095600 22949480 4990 4990 4990 4990 0
562 20250219 095500 22949480 4990 4990 4990 4990 21
563 20250219 095400 22844690 4995 4995 4995 4995 0
564 20250219 095300 22844690 4995 4995 4995 4995 0
565 20250219 095200 22844690 4995 4995 4995 4995 0
566 20250219 095100 22844690 4995 4995 4995 4995 0
567 20250219 095000 22844690 4995 4995 4995 4995 54
568 20250219 094900 22574960 4995 4995 4995 4995 80
569 20250219 094800 22175360 4995 4995 4995 4995 82
570 20250219 094700 21765770 5020 5020 5020 5020 0
571 20250219 094600 21765770 5020 5020 5020 5020 0
572 20250219 094500 21765770 5020 5020 5020 5020 0
573 20250219 094400 21765770 5020 5020 5020 5020 57
574 20250219 094300 21479630 5030 5000 5030 5000 803
575 20250219 094200 17449130 4985 4985 4985 4985 0
576 20250219 094100 17449130 4985 4985 4985 4985 0
577 20250219 094000 17449130 4985 4985 4985 4985 0
578 20250219 093900 17449130 4985 4985 4985 4985 0
579 20250219 093800 17449130 4985 5000 5000 4985 6
580 20250219 093700 17419145 4985 4985 4985 4985 0
581 20250219 093600 17419145 4985 5000 5000 4985 11
582 20250219 093500 17364160 5000 5000 5000 5000 1
583 20250219 093400 17359160 5000 5000 5000 4985 12
584 20250219 093300 17299175 5010 5010 5010 5010 0
585 20250219 093200 17299175 5010 5010 5010 5010 0
586 20250219 093100 17299175 5010 5010 5010 5010 0
587 20250219 093000 17299175 5010 5010 5010 5010 3
588 20250219 092900 17284145 4985 4985 4985 4985 0
589 20250219 092800 17284145 4985 4985 4985 4985 0
590 20250219 092700 17284145 4985 4985 4985 4985 0
591 20250219 092600 17284145 4985 4985 4985 4985 0
592 20250219 092500 17284145 4985 4985 4985 4985 0
593 20250219 092400 17284145 4985 4985 4985 4985 0
594 20250219 092300 17284145 4985 4985 4985 4985 0
595 20250219 092200 17284145 4985 4985 4985 4985 0
596 20250219 092100 17284145 4985 4985 4985 4985 0
597 20250219 092000 17284145 4985 4985 4985 4985 0
598 20250219 091900 17284145 4985 4985 4985 4985 0
599 20250219 091800 17284145 4985 4980 4985 4965 3128
600 20250219 091700 1736940 4975 4975 4975 4975 0
601 20250219 091600 1736940 4975 4975 4975 4975 0
602 20250219 091500 1736940 4975 4975 4975 4975 0
603 20250219 091400 1736940 4975 4975 4975 4975 0
604 20250219 091300 1736940 4975 4975 4975 4975 0
605 20250219 091200 1736940 4975 4975 4975 4975 0
606 20250219 091100 1736940 4975 4975 4975 4975 0
607 20250219 091000 1736940 4975 4975 4975 4975 0
608 20250219 090900 1736940 4975 4975 4975 4975 0
609 20250219 090800 1736940 4975 4975 4975 4975 0
610 20250219 090700 1736940 4975 4975 4975 4975 0
611 20250219 090600 1736940 4975 4975 4975 4975 0
612 20250219 090500 1736940 4975 4975 4975 4975 0
613 20250219 090400 1736940 4975 4975 4975 4975 13
614 20250219 090300 1672265 4965 4965 4965 4965 0
615 20250219 090200 1672265 4965 4965 4965 4965 0
616 20250219 090100 1672265 4965 4970 4970 4965 281
617 20250219 090000 276100 5020 5020 5020 5020 55

1
030720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4653805,0,23362101100,0.00
20250214,0,4653805,0,23175948900,0.00
20250213,0,4653805,0,23408639150,0.00
20250212,0,4653805,0,23548253300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4653805 0 23362101100 0.00
3 20250214 0 4653805 0 23175948900 0.00
4 20250213 0 4653805 0 23408639150 0.00
5 20250212 0 4653805 0 23548253300 0.00