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

633
045520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193100,39573750,4910,4910,4910,4910,5
20250219,193000,39573750,4910,4910,4910,4910,0
20250219,192900,39573750,4910,4910,4910,4910,0
20250219,192800,39573750,4910,4910,4910,4910,0
20250219,192700,39573750,4910,4910,4910,4910,0
20250219,192600,39573750,4910,4910,4910,4910,0
20250219,192500,39573750,4910,4910,4910,4910,0
20250219,192400,39573750,4910,4910,4910,4910,0
20250219,192300,39573750,4910,4910,4910,4910,0
20250219,192200,39573750,4910,4910,4910,4910,0
20250219,192100,39573750,4910,4910,4910,4910,0
20250219,192000,39573750,4910,4910,4910,4910,0
20250219,191900,39573750,4910,4910,4910,4910,0
20250219,191800,39573750,4910,4910,4910,4910,0
20250219,191700,39573750,4910,4910,4910,4910,0
20250219,191600,39573750,4910,4910,4910,4910,0
20250219,191500,39573750,4910,4910,4910,4910,0
20250219,191400,39573750,4910,4910,4910,4910,0
20250219,191300,39573750,4910,4910,4910,4910,0
20250219,191200,39573750,4910,4910,4910,4910,0
20250219,191100,39573750,4910,4910,4910,4910,0
20250219,191000,39573750,4910,4910,4910,4910,0
20250219,190900,39573750,4910,4910,4910,4910,0
20250219,190800,39573750,4910,4910,4910,4910,0
20250219,190700,39573750,4910,4910,4910,4910,0
20250219,190600,39573750,4910,4910,4910,4910,0
20250219,190500,39573750,4910,4910,4910,4910,0
20250219,190400,39573750,4910,4910,4910,4910,0
20250219,190300,39573750,4910,4910,4910,4910,0
20250219,190200,39573750,4910,4910,4910,4910,0
20250219,190100,39573750,4910,4910,4910,4910,5
20250219,190000,39573750,4910,4910,4910,4910,0
20250219,185900,39573750,4910,4910,4910,4910,0
20250219,185800,39573750,4910,4910,4910,4910,0
20250219,185700,39573750,4910,4910,4910,4910,0
20250219,185600,39573750,4910,4910,4910,4910,0
20250219,185500,39573750,4910,4910,4910,4910,0
20250219,185400,39573750,4910,4910,4910,4910,0
20250219,185300,39573750,4910,4910,4910,4910,0
20250219,185200,39573750,4910,4910,4910,4910,0
20250219,185100,39573750,4910,4910,4910,4910,0
20250219,185000,39573750,4910,4910,4910,4910,0
20250219,184900,39573750,4910,4910,4910,4910,0
20250219,184800,39573750,4910,4910,4910,4910,0
20250219,184700,39573750,4910,4910,4910,4910,0
20250219,184600,39573750,4910,4910,4910,4910,0
20250219,184500,39573750,4910,4910,4910,4910,0
20250219,184400,39573750,4910,4910,4910,4910,0
20250219,184300,39573750,4910,4910,4910,4910,0
20250219,184200,39573750,4910,4910,4910,4910,0
20250219,184100,39573750,4910,4910,4910,4910,0
20250219,184000,39573750,4910,4910,4910,4910,0
20250219,183900,39573750,4910,4910,4910,4910,0
20250219,183800,39573750,4910,4910,4910,4910,0
20250219,183700,39573750,4910,4910,4910,4910,0
20250219,183600,39573750,4910,4910,4910,4910,0
20250219,183500,39573750,4910,4910,4910,4910,0
20250219,183400,39573750,4910,4910,4910,4910,0
20250219,183300,39573750,4910,4910,4910,4910,0
20250219,183200,39573750,4910,4910,4910,4910,0
20250219,183100,39573750,4910,4910,4910,4910,5
20250219,183000,39573750,4910,4910,4910,4910,0
20250219,182900,39573750,4910,4910,4910,4910,0
20250219,182800,39573750,4910,4910,4910,4910,0
20250219,182700,39573750,4910,4910,4910,4910,0
20250219,182600,39573750,4910,4910,4910,4910,0
20250219,182500,39573750,4910,4910,4910,4910,0
20250219,182400,39573750,4910,4910,4910,4910,0
20250219,182300,39573750,4910,4910,4910,4910,0
20250219,182200,39573750,4910,4910,4910,4910,0
20250219,182100,39573750,4910,4910,4910,4910,0
20250219,182000,39573750,4910,4910,4910,4910,0
20250219,181900,39573750,4910,4910,4910,4910,0
20250219,181800,39573750,4910,4910,4910,4910,0
20250219,181700,39573750,4910,4910,4910,4910,0
20250219,181600,39573750,4910,4910,4910,4910,0
20250219,181500,39573750,4910,4910,4910,4910,0
20250219,181400,39573750,4910,4910,4910,4910,0
20250219,181300,39573750,4910,4910,4910,4910,0
20250219,181200,39573750,4910,4910,4910,4910,0
20250219,181100,39573750,4910,4910,4910,4910,0
20250219,181000,39573750,4910,4910,4910,4910,0
20250219,180900,39573750,4910,4910,4910,4910,0
20250219,180800,39573750,4910,4910,4910,4910,0
20250219,180700,39573750,4910,4910,4910,4910,0
20250219,180600,39573750,4910,4910,4910,4910,0
20250219,180500,39573750,4910,4910,4910,4910,0
20250219,180400,39573750,4910,4910,4910,4910,0
20250219,180300,39573750,4910,4910,4910,4910,0
20250219,180200,39573750,4910,4910,4910,4910,0
20250219,180100,39573750,4910,4910,4910,4910,5
20250219,180000,39573750,4910,4910,4910,4910,0
20250219,175900,39573750,4910,4910,4910,4910,0
20250219,175800,39573750,4910,4910,4910,4910,0
20250219,175700,39573750,4910,4910,4910,4910,0
20250219,175600,39573750,4910,4910,4910,4910,0
20250219,175500,39573750,4910,4910,4910,4910,0
20250219,175400,39573750,4910,4910,4910,4910,0
20250219,175300,39573750,4910,4910,4910,4910,0
20250219,175200,39573750,4910,4910,4910,4910,0
20250219,175100,39573750,4910,4910,4910,4910,0
20250219,175000,39573750,4910,4910,4910,4910,0
20250219,174900,39573750,4910,4910,4910,4910,0
20250219,174800,39573750,4910,4910,4910,4910,0
20250219,174700,39573750,4910,4910,4910,4910,0
20250219,174600,39573750,4910,4910,4910,4910,0
20250219,174500,39573750,4910,4910,4910,4910,0
20250219,174400,39573750,4910,4910,4910,4910,0
20250219,174300,39573750,4910,4910,4910,4910,0
20250219,174200,39573750,4910,4910,4910,4910,0
20250219,174100,39573750,4910,4910,4910,4910,0
20250219,174000,39573750,4910,4910,4910,4910,0
20250219,173900,39573750,4910,4910,4910,4910,0
20250219,173800,39573750,4910,4910,4910,4910,0
20250219,173700,39573750,4910,4910,4910,4910,0
20250219,173600,39573750,4910,4910,4910,4910,0
20250219,173500,39573750,4910,4910,4910,4910,0
20250219,173400,39573750,4910,4910,4910,4910,0
20250219,173300,39573750,4910,4910,4910,4910,0
20250219,173200,39573750,4910,4910,4910,4910,0
20250219,173100,39573750,4910,4910,4910,4910,5
20250219,173000,39573750,4910,4910,4910,4910,0
20250219,172900,39573750,4910,4910,4910,4910,0
20250219,172800,39573750,4910,4910,4910,4910,0
20250219,172700,39573750,4910,4910,4910,4910,0
20250219,172600,39573750,4910,4910,4910,4910,0
20250219,172500,39573750,4910,4910,4910,4910,0
20250219,172400,39573750,4910,4910,4910,4910,0
20250219,172300,39573750,4910,4910,4910,4910,0
20250219,172200,39573750,4910,4910,4910,4910,0
20250219,172100,39573750,4910,4910,4910,4910,0
20250219,172000,39573750,4910,4910,4910,4910,0
20250219,171900,39573750,4910,4910,4910,4910,0
20250219,171800,39573750,4910,4910,4910,4910,0
20250219,171700,39573750,4910,4910,4910,4910,0
20250219,171600,39573750,4910,4910,4910,4910,0
20250219,171500,39573750,4910,4910,4910,4910,0
20250219,171400,39573750,4910,4910,4910,4910,0
20250219,171300,39573750,4910,4910,4910,4910,0
20250219,171200,39573750,4910,4910,4910,4910,0
20250219,171100,39573750,4910,4910,4910,4910,0
20250219,171000,39573750,4910,4910,4910,4910,0
20250219,170900,39573750,4910,4910,4910,4910,0
20250219,170800,39573750,4910,4910,4910,4910,0
20250219,170700,39573750,4910,4910,4910,4910,0
20250219,170600,39573750,4910,4910,4910,4910,0
20250219,170500,39573750,4910,4910,4910,4910,0
20250219,170400,39573750,4910,4910,4910,4910,0
20250219,170300,39573750,4910,4910,4910,4910,0
20250219,170200,39573750,4910,4910,4910,4910,0
20250219,170100,39573750,4910,4910,4910,4910,5
20250219,170000,39573750,4910,4910,4910,4910,0
20250219,165900,39573750,4910,4910,4910,4910,0
20250219,165800,39573750,4910,4910,4910,4910,0
20250219,165700,39573750,4910,4910,4910,4910,0
20250219,165600,39573750,4910,4910,4910,4910,0
20250219,165500,39573750,4910,4910,4910,4910,0
20250219,165400,39573750,4910,4910,4910,4910,0
20250219,165300,39573750,4910,4910,4910,4910,0
20250219,165200,39573750,4910,4910,4910,4910,0
20250219,165100,39573750,4910,4910,4910,4910,0
20250219,165000,39573750,4910,4910,4910,4910,0
20250219,164900,39573750,4910,4910,4910,4910,0
20250219,164800,39573750,4910,4910,4910,4910,0
20250219,164700,39573750,4910,4910,4910,4910,0
20250219,164600,39573750,4910,4910,4910,4910,0
20250219,164500,39573750,4910,4910,4910,4910,0
20250219,164400,39573750,4910,4910,4910,4910,0
20250219,164300,39573750,4910,4910,4910,4910,0
20250219,164200,39573750,4910,4910,4910,4910,0
20250219,164100,39573750,4910,4910,4910,4910,0
20250219,164000,39573750,4910,4910,4910,4910,0
20250219,163900,39573750,4910,4910,4910,4910,0
20250219,163800,39573750,4910,4910,4910,4910,0
20250219,163700,39573750,4910,4910,4910,4910,0
20250219,163600,39573750,4910,4910,4910,4910,0
20250219,163500,39573750,4910,4910,4910,4910,0
20250219,163400,39573750,4910,4910,4910,4910,0
20250219,163300,39573750,4910,4910,4910,4910,0
20250219,163200,39573750,4910,4910,4910,4910,0
20250219,163100,39573750,4910,4910,4910,4910,5
20250219,163000,39573750,4910,4910,4910,4910,0
20250219,162900,39573750,4910,4910,4910,4910,0
20250219,162800,39573750,4910,4910,4910,4910,0
20250219,162700,39573750,4910,4910,4910,4910,0
20250219,162600,39573750,4910,4910,4910,4910,0
20250219,162500,39573750,4910,4910,4910,4910,0
20250219,162400,39573750,4910,4910,4910,4910,0
20250219,162300,39573750,4910,4910,4910,4910,0
20250219,162200,39573750,4910,4910,4910,4910,0
20250219,162100,39573750,4910,4910,4910,4910,0
20250219,162000,39573750,4910,4910,4910,4910,0
20250219,161900,39573750,4910,4910,4910,4910,0
20250219,161800,39573750,4910,4910,4910,4910,0
20250219,161700,39573750,4910,4910,4910,4910,0
20250219,161600,39573750,4910,4910,4910,4910,0
20250219,161500,39573750,4910,4910,4910,4910,0
20250219,161400,39573750,4910,4910,4910,4910,0
20250219,161300,39573750,4910,4910,4910,4910,0
20250219,161200,39573750,4910,4910,4910,4910,0
20250219,161100,39573750,4910,4910,4910,4910,0
20250219,161000,39573750,4910,4910,4910,4910,0
20250219,160900,39573750,4910,4910,4910,4910,0
20250219,160800,39573750,4910,4910,4910,4910,0
20250219,160700,39573750,4910,4910,4910,4910,0
20250219,160600,39573750,4910,4910,4910,4910,0
20250219,160500,39573750,4910,4910,4910,4910,0
20250219,160400,39573750,4910,4910,4910,4910,0
20250219,160300,39573750,4910,4910,4910,4910,0
20250219,160200,39573750,4910,4910,4910,4910,0
20250219,160100,39573750,4910,4910,4910,4910,5
20250219,160000,39573750,4910,4910,4910,4910,0
20250219,155900,39573750,4910,4910,4910,4910,0
20250219,155800,39573750,4910,4910,4910,4910,0
20250219,155700,39573750,4910,4910,4910,4910,0
20250219,155600,39573750,4910,4910,4910,4910,0
20250219,155500,39573750,4910,4910,4910,4910,0
20250219,155400,39573750,4910,4910,4910,4910,0
20250219,155300,39573750,4910,4910,4910,4910,0
20250219,155200,39573750,4910,4910,4910,4910,0
20250219,155100,39573750,4910,4910,4910,4910,0
20250219,155000,39573750,4910,4910,4910,4910,0
20250219,154900,39573750,4910,4910,4910,4910,0
20250219,154800,39573750,4910,4910,4910,4910,0
20250219,154700,39573750,4910,4910,4910,4910,0
20250219,154600,39573750,4910,4910,4910,4910,0
20250219,154500,39573750,4910,4910,4910,4910,0
20250219,154400,39573750,4910,4910,4910,4910,0
20250219,154300,39573750,4910,4910,4910,4910,0
20250219,154200,39573750,4910,4910,4910,4910,0
20250219,154100,39573750,4910,4910,4910,4910,0
20250219,154000,39573750,4910,4910,4910,4910,0
20250219,153900,39573750,4910,4910,4910,4910,0
20250219,153800,39573750,4910,4910,4910,4910,0
20250219,153700,39573750,4910,4910,4910,4910,0
20250219,153600,39573750,4910,4910,4910,4910,0
20250219,153500,39573750,4910,4910,4910,4910,0
20250219,153400,39573750,4910,4910,4910,4910,0
20250219,153300,39573750,4910,4910,4910,4910,0
20250219,153200,39573750,4910,4910,4910,4910,0
20250219,153100,39573750,4910,4910,4910,4910,5
20250219,153000,39573750,4910,4910,4910,4910,5
20250219,152900,39549200,4910,4910,4910,4910,0
20250219,152800,39549200,4910,4910,4910,4910,0
20250219,152700,39549200,4910,4910,4910,4910,0
20250219,152600,39549200,4910,4910,4910,4910,0
20250219,152500,39549200,4910,4910,4910,4910,0
20250219,152400,39549200,4910,4910,4910,4910,0
20250219,152300,39549200,4910,4910,4910,4910,0
20250219,152200,39549200,4910,4910,4910,4910,0
20250219,152100,39549200,4910,4910,4910,4910,0
20250219,152000,39549200,4910,4910,4910,4910,0
20250219,151900,39549200,4910,4910,4910,4910,1
20250219,151800,39544290,4915,4915,4915,4915,0
20250219,151700,39544290,4915,4915,4915,4915,0
20250219,151600,39544290,4915,4915,4915,4915,0
20250219,151500,39544290,4915,4915,4915,4915,0
20250219,151400,39544290,4915,4915,4915,4915,0
20250219,151300,39544290,4915,4915,4915,4915,0
20250219,151200,39544290,4915,4915,4915,4915,0
20250219,151100,39544290,4915,4915,4915,4915,0
20250219,151000,39544290,4915,4915,4915,4915,0
20250219,150900,39544290,4915,4915,4915,4915,0
20250219,150800,39544290,4915,4915,4915,4915,18
20250219,150700,39455820,4930,4930,4930,4930,0
20250219,150600,39455820,4930,4930,4930,4930,0
20250219,150500,39455820,4930,4930,4930,4930,0
20250219,150400,39455820,4930,4930,4930,4930,0
20250219,150300,39455820,4930,4930,4930,4930,0
20250219,150200,39455820,4930,4930,4930,4930,0
20250219,150100,39455820,4930,4930,4930,4930,0
20250219,150000,39455820,4930,4930,4930,4930,0
20250219,145900,39455820,4930,4930,4930,4930,0
20250219,145800,39455820,4930,4930,4930,4930,0
20250219,145700,39455820,4930,4930,4930,4930,0
20250219,145600,39455820,4930,4930,4930,4930,0
20250219,145500,39455820,4930,4930,4930,4930,1
20250219,145400,39450890,4910,4910,4910,4910,0
20250219,145300,39450890,4910,4910,4910,4910,0
20250219,145200,39450890,4910,4910,4910,4910,0
20250219,145100,39450890,4910,4910,4910,4910,0
20250219,145000,39450890,4910,4925,4925,4910,37
20250219,144900,39268780,4935,4935,4935,4935,0
20250219,144800,39268780,4935,4935,4935,4935,0
20250219,144700,39268780,4935,4935,4935,4935,0
20250219,144600,39268780,4935,4945,4945,4935,264
20250219,144500,37963500,4945,4945,4945,4945,0
20250219,144400,37963500,4945,4945,4945,4945,0
20250219,144300,37963500,4945,4945,4945,4945,1
20250219,144200,37958555,4930,4930,4930,4930,0
20250219,144100,37958555,4930,4930,4930,4930,0
20250219,144000,37958555,4930,4930,4930,4930,41
20250219,143900,37756425,4930,4930,4930,4930,0
20250219,143800,37756425,4930,4930,4930,4930,0
20250219,143700,37756425,4930,4930,4930,4930,0
20250219,143600,37756425,4930,4930,4930,4930,0
20250219,143500,37756425,4930,4930,4930,4930,1
20250219,143400,37751495,4930,4930,4930,4930,0
20250219,143300,37751495,4930,4910,4930,4910,51
20250219,143200,37500235,4905,4900,4905,4900,301
20250219,143100,36025330,4895,4895,4895,4895,5
20250219,143000,36000855,4900,4900,4900,4900,0
20250219,142900,36000855,4900,4900,4900,4900,0
20250219,142800,36000855,4900,4900,4900,4900,16
20250219,142700,35922455,4895,4895,4895,4895,0
20250219,142600,35922455,4895,4895,4895,4895,0
20250219,142500,35922455,4895,4895,4895,4895,314
20250219,142400,34385425,4900,4900,4900,4900,0
20250219,142300,34385425,4900,4900,4900,4900,0
20250219,142200,34385425,4900,4900,4900,4900,0
20250219,142100,34385425,4900,4890,4900,4890,651
20250219,142000,31200325,4870,4870,4870,4870,0
20250219,141900,31200325,4870,4870,4870,4870,0
20250219,141800,31200325,4870,4870,4870,4870,0
20250219,141700,31200325,4870,4870,4870,4870,0
20250219,141600,31200325,4870,4870,4870,4870,0
20250219,141500,31200325,4870,4870,4870,4870,0
20250219,141400,31200325,4870,4870,4870,4870,0
20250219,141300,31200325,4870,4870,4870,4870,0
20250219,141200,31200325,4870,4870,4870,4870,0
20250219,141100,31200325,4870,4870,4870,4870,0
20250219,141000,31200325,4870,4870,4870,4870,0
20250219,140900,31200325,4870,4870,4870,4870,0
20250219,140800,31200325,4870,4870,4870,4870,0
20250219,140700,31200325,4870,4870,4870,4870,0
20250219,140600,31200325,4870,4870,4870,4870,0
20250219,140500,31200325,4870,4870,4870,4870,0
20250219,140400,31200325,4870,4870,4870,4870,0
20250219,140300,31200325,4870,4870,4870,4870,0
20250219,140200,31200325,4870,4870,4870,4870,0
20250219,140100,31200325,4870,4870,4870,4870,0
20250219,140000,31200325,4870,4870,4870,4870,0
20250219,135900,31200325,4870,4870,4870,4870,0
20250219,135800,31200325,4870,4870,4870,4870,0
20250219,135700,31200325,4870,4870,4870,4870,0
20250219,135600,31200325,4870,4870,4870,4870,0
20250219,135500,31200325,4870,4870,4870,4870,0
20250219,135400,31200325,4870,4870,4870,4870,0
20250219,135300,31200325,4870,4870,4870,4870,0
20250219,135200,31200325,4870,4870,4870,4870,0
20250219,135100,31200325,4870,4870,4870,4870,0
20250219,135000,31200325,4870,4870,4870,4870,0
20250219,134900,31200325,4870,4870,4870,4870,0
20250219,134800,31200325,4870,4870,4870,4870,18
20250219,134700,31112665,4875,4875,4875,4875,0
20250219,134600,31112665,4875,4875,4875,4875,0
20250219,134500,31112665,4875,4875,4875,4875,0
20250219,134400,31112665,4875,4875,4875,4875,0
20250219,134300,31112665,4875,4875,4875,4875,0
20250219,134200,31112665,4875,4875,4875,4875,0
20250219,134100,31112665,4875,4875,4875,4875,0
20250219,134000,31112665,4875,4875,4875,4875,0
20250219,133900,31112665,4875,4875,4875,4875,0
20250219,133800,31112665,4875,4875,4875,4875,0
20250219,133700,31112665,4875,4875,4875,4875,0
20250219,133600,31112665,4875,4875,4875,4875,0
20250219,133500,31112665,4875,4865,4875,4865,52
20250219,133400,30859665,4865,4865,4865,4865,0
20250219,133300,30859665,4865,4865,4865,4865,0
20250219,133200,30859665,4865,4865,4865,4865,0
20250219,133100,30859665,4865,4865,4865,4865,0
20250219,133000,30859665,4865,4865,4865,4865,0
20250219,132900,30859665,4865,4865,4865,4865,0
20250219,132800,30859665,4865,4865,4865,4865,0
20250219,132700,30859665,4865,4865,4865,4865,249
20250219,132600,29648280,4865,4865,4865,4865,0
20250219,132500,29648280,4865,4865,4865,4865,3
20250219,132400,29633685,4860,4860,4860,4860,100
20250219,132300,29147685,4860,4860,4860,4860,0
20250219,132200,29147685,4860,4865,4865,4860,108
20250219,132100,28622790,4860,4860,4860,4860,1
20250219,132000,28617930,4890,4890,4890,4890,0
20250219,131900,28617930,4890,4890,4890,4890,0
20250219,131800,28617930,4890,4890,4890,4890,0
20250219,131700,28617930,4890,4890,4890,4890,0
20250219,131600,28617930,4890,4890,4890,4890,0
20250219,131500,28617930,4890,4890,4890,4890,0
20250219,131400,28617930,4890,4890,4890,4890,0
20250219,131300,28617930,4890,4890,4890,4890,0
20250219,131200,28617930,4890,4890,4890,4890,0
20250219,131100,28617930,4890,4890,4890,4890,0
20250219,131000,28617930,4890,4890,4890,4890,0
20250219,130900,28617930,4890,4890,4890,4890,0
20250219,130800,28617930,4890,4890,4890,4890,0
20250219,130700,28617930,4890,4890,4890,4890,0
20250219,130600,28617930,4890,4890,4890,4890,50
20250219,130500,28373430,4890,4890,4890,4890,0
20250219,130400,28373430,4890,4890,4890,4890,42
20250219,130300,28168050,4890,4890,4890,4890,0
20250219,130200,28168050,4890,4890,4890,4890,0
20250219,130100,28168050,4890,4890,4890,4890,0
20250219,130000,28168050,4890,4890,4890,4890,0
20250219,125900,28168050,4890,4890,4890,4890,0
20250219,125800,28168050,4890,4885,4890,4885,111
20250219,125700,27625810,4880,4880,4880,4880,311
20250219,125600,26108130,4880,4880,4880,4880,0
20250219,125500,26108130,4880,4880,4880,4880,0
20250219,125400,26108130,4880,4880,4880,4880,0
20250219,125300,26108130,4880,4880,4880,4880,0
20250219,125200,26108130,4880,4880,4880,4880,0
20250219,125100,26108130,4880,4880,4880,4880,0
20250219,125000,26108130,4880,4880,4880,4880,0
20250219,124900,26108130,4880,4880,4880,4880,0
20250219,124800,26108130,4880,4880,4880,4880,0
20250219,124700,26108130,4880,4880,4880,4880,0
20250219,124600,26108130,4880,4880,4880,4880,0
20250219,124500,26108130,4880,4880,4880,4880,0
20250219,124400,26108130,4880,4880,4880,4880,0
20250219,124300,26108130,4880,4880,4880,4880,0
20250219,124200,26108130,4880,4865,4880,4865,133
20250219,124100,25461070,4865,4865,4865,4865,0
20250219,124000,25461070,4865,4865,4865,4865,0
20250219,123900,25461070,4865,4865,4865,4865,0
20250219,123800,25461070,4865,4865,4865,4865,0
20250219,123700,25461070,4865,4865,4865,4865,0
20250219,123600,25461070,4865,4865,4865,4865,0
20250219,123500,25461070,4865,4865,4865,4865,0
20250219,123400,25461070,4865,4865,4865,4865,0
20250219,123300,25461070,4865,4865,4865,4865,0
20250219,123200,25461070,4865,4865,4865,4865,1
20250219,123100,25456205,4860,4860,4860,4860,0
20250219,123000,25456205,4860,4860,4860,4860,0
20250219,122900,25456205,4860,4860,4860,4860,0
20250219,122800,25456205,4860,4860,4860,4860,0
20250219,122700,25456205,4860,4860,4860,4860,313
20250219,122600,23935025,4860,4860,4860,4860,0
20250219,122500,23935025,4860,4860,4860,4860,0
20250219,122400,23935025,4860,4860,4860,4860,54
20250219,122300,23672585,4860,4860,4860,4860,10
20250219,122200,23623985,4860,4860,4860,4860,0
20250219,122100,23623985,4860,4860,4860,4860,0
20250219,122000,23623985,4860,4860,4860,4860,0
20250219,121900,23623985,4860,4860,4860,4860,0
20250219,121800,23623985,4860,4860,4860,4860,0
20250219,121700,23623985,4860,4860,4860,4860,0
20250219,121600,23623985,4860,4860,4860,4860,0
20250219,121500,23623985,4860,4860,4860,4860,0
20250219,121400,23623985,4860,4860,4860,4860,0
20250219,121300,23623985,4860,4860,4860,4860,0
20250219,121200,23623985,4860,4860,4860,4860,0
20250219,121100,23623985,4860,4860,4860,4860,0
20250219,121000,23623985,4860,4860,4860,4860,0
20250219,120900,23623985,4860,4860,4860,4860,0
20250219,120800,23623985,4860,4860,4860,4860,0
20250219,120700,23623985,4860,4860,4860,4860,0
20250219,120600,23623985,4860,4860,4860,4860,1
20250219,120500,23619125,4860,4860,4860,4860,0
20250219,120400,23619125,4860,4860,4860,4860,101
20250219,120300,23128265,4855,4855,4855,4855,0
20250219,120200,23128265,4855,4855,4855,4855,0
20250219,120100,23128265,4855,4855,4855,4855,0
20250219,120000,23128265,4855,4855,4855,4855,0
20250219,115900,23128265,4855,4855,4855,4855,36
20250219,115800,22953485,4855,4855,4855,4855,0
20250219,115700,22953485,4855,4855,4855,4855,0
20250219,115600,22953485,4855,4855,4855,4855,266
20250219,115500,21662055,4855,4855,4855,4855,0
20250219,115400,21662055,4855,4855,4855,4855,0
20250219,115300,21662055,4855,4855,4855,4855,0
20250219,115200,21662055,4855,4855,4855,4855,0
20250219,115100,21662055,4855,4855,4855,4855,3
20250219,115000,21647490,4855,4855,4855,4855,0
20250219,114900,21647490,4855,4855,4855,4855,0
20250219,114800,21647490,4855,4855,4855,4855,9
20250219,114700,21603795,4855,4855,4855,4855,11
20250219,114600,21550390,4855,4855,4855,4855,0
20250219,114500,21550390,4855,4855,4855,4855,0
20250219,114400,21550390,4855,4855,4855,4855,0
20250219,114300,21550390,4855,4855,4855,4855,0
20250219,114200,21550390,4855,4855,4855,4855,0
20250219,114100,21550390,4855,4855,4855,4855,0
20250219,114000,21550390,4855,4855,4855,4855,0
20250219,113900,21550390,4855,4855,4855,4855,0
20250219,113800,21550390,4855,4855,4855,4855,0
20250219,113700,21550390,4855,4855,4855,4855,0
20250219,113600,21550390,4855,4855,4855,4855,0
20250219,113500,21550390,4855,4855,4855,4855,0
20250219,113400,21550390,4855,4855,4855,4855,0
20250219,113300,21550390,4855,4855,4855,4855,0
20250219,113200,21550390,4855,4855,4855,4855,0
20250219,113100,21550390,4855,4855,4855,4855,0
20250219,113000,21550390,4855,4855,4855,4855,0
20250219,112900,21550390,4855,4855,4855,4855,5
20250219,112800,21526115,4855,4850,4855,4850,2
20250219,112700,21516410,4855,4855,4855,4855,0
20250219,112600,21516410,4855,4855,4855,4855,1
20250219,112500,21511555,4855,4855,4855,4855,0
20250219,112400,21511555,4855,4855,4855,4855,0
20250219,112300,21511555,4855,4855,4855,4855,0
20250219,112200,21511555,4855,4855,4855,4855,0
20250219,112100,21511555,4855,4855,4855,4855,0
20250219,112000,21511555,4855,4855,4855,4855,0
20250219,111900,21511555,4855,4855,4855,4855,0
20250219,111800,21511555,4855,4855,4855,4855,60
20250219,111700,21220255,4855,4855,4855,4855,1
20250219,111600,21215400,4855,4855,4855,4855,0
20250219,111500,21215400,4855,4855,4855,4855,0
20250219,111400,21215400,4855,4855,4855,4855,0
20250219,111300,21215400,4855,4855,4855,4855,0
20250219,111200,21215400,4855,4855,4855,4855,40
20250219,111100,21021200,4855,4855,4855,4855,53
20250219,111000,20763885,4855,4855,4855,4855,0
20250219,110900,20763885,4855,4855,4855,4855,0
20250219,110800,20763885,4855,4855,4855,4855,0
20250219,110700,20763885,4855,4855,4855,4855,0
20250219,110600,20763885,4855,4855,4855,4855,14
20250219,110500,20695915,4860,4860,4860,4860,0
20250219,110400,20695915,4860,4860,4860,4860,0
20250219,110300,20695915,4860,4860,4860,4860,3
20250219,110200,20681335,4860,4860,4860,4860,0
20250219,110100,20681335,4860,4860,4860,4860,0
20250219,110000,20681335,4860,4860,4860,4860,0
20250219,105900,20681335,4860,4860,4860,4860,0
20250219,105800,20681335,4860,4860,4860,4860,0
20250219,105700,20681335,4860,4860,4860,4860,0
20250219,105600,20681335,4860,4860,4860,4860,0
20250219,105500,20681335,4860,4860,4860,4860,0
20250219,105400,20681335,4860,4860,4860,4860,0
20250219,105300,20681335,4860,4860,4860,4860,0
20250219,105200,20681335,4860,4860,4860,4860,0
20250219,105100,20681335,4860,4860,4860,4860,3
20250219,105000,20666755,4855,4855,4855,4855,0
20250219,104900,20666755,4855,4855,4855,4855,0
20250219,104800,20666755,4855,4855,4855,4855,0
20250219,104700,20666755,4855,4855,4855,4855,8
20250219,104600,20627915,4850,4845,4850,4845,3
20250219,104500,20613375,4845,4845,4845,4845,0
20250219,104400,20613375,4845,4845,4845,4845,0
20250219,104300,20613375,4845,4845,4845,4845,0
20250219,104200,20613375,4845,4845,4845,4845,0
20250219,104100,20613375,4845,4845,4845,4845,0
20250219,104000,20613375,4845,4845,4845,4845,0
20250219,103900,20613375,4845,4845,4845,4845,0
20250219,103800,20613375,4845,4845,4845,4845,0
20250219,103700,20613375,4845,4845,4845,4845,0
20250219,103600,20613375,4845,4850,4850,4845,572
20250219,103500,17839325,4850,4850,4850,4850,0
20250219,103400,17839325,4850,4850,4850,4850,72
20250219,103300,17490125,4850,4850,4850,4850,0
20250219,103200,17490125,4850,4850,4850,4850,0
20250219,103100,17490125,4850,4850,4850,4850,0
20250219,103000,17490125,4850,4850,4850,4850,1
20250219,102900,17485275,4860,4860,4860,4860,0
20250219,102800,17485275,4860,4860,4860,4860,0
20250219,102700,17485275,4860,4860,4860,4860,0
20250219,102600,17485275,4860,4860,4860,4860,0
20250219,102500,17485275,4860,4860,4860,4860,10
20250219,102400,17436675,4860,4860,4860,4860,4
20250219,102300,17417235,4845,4845,4845,4845,0
20250219,102200,17417235,4845,4845,4845,4845,0
20250219,102100,17417235,4845,4845,4845,4845,0
20250219,102000,17417235,4845,4845,4845,4845,0
20250219,101900,17417235,4845,4845,4845,4845,0
20250219,101800,17417235,4845,4845,4845,4845,0
20250219,101700,17417235,4845,4845,4845,4845,0
20250219,101600,17417235,4845,4845,4845,4845,0
20250219,101500,17417235,4845,4845,4845,4845,0
20250219,101400,17417235,4845,4845,4845,4845,518
20250219,101300,14907525,4845,4845,4845,4845,0
20250219,101200,14907525,4845,4845,4845,4845,0
20250219,101100,14907525,4845,4845,4845,4845,0
20250219,101000,14907525,4845,4845,4845,4845,0
20250219,100900,14907525,4845,4845,4845,4845,0
20250219,100800,14907525,4845,4850,4850,4845,800
20250219,100700,11031490,4855,4855,4855,4855,0
20250219,100600,11031490,4855,4855,4855,4855,10
20250219,100500,10982940,4855,4855,4855,4855,0
20250219,100400,10982940,4855,4855,4855,4855,0
20250219,100300,10982940,4855,4855,4855,4855,0
20250219,100200,10982940,4855,4855,4855,4855,2
20250219,100100,10973230,4850,4850,4850,4850,0
20250219,100000,10973230,4850,4850,4850,4850,0
20250219,095900,10973230,4850,4850,4850,4850,0
20250219,095800,10973230,4850,4850,4850,4850,0
20250219,095700,10973230,4850,4850,4850,4850,0
20250219,095600,10973230,4850,4850,4850,4850,14
20250219,095500,10905330,4850,4850,4850,4850,0
20250219,095400,10905330,4850,4850,4850,4850,0
20250219,095300,10905330,4850,4855,4855,4850,999
20250219,095200,6058655,4860,4860,4860,4860,0
20250219,095100,6058655,4860,4860,4860,4860,5
20250219,095000,6034355,4860,4860,4860,4860,0
20250219,094900,6034355,4860,4860,4860,4860,0
20250219,094800,6034355,4860,4860,4860,4860,100
20250219,094700,5548355,4860,4860,4860,4860,0
20250219,094600,5548355,4860,4860,4860,4860,2
20250219,094500,5538635,4860,4860,4860,4860,1
20250219,094400,5533775,4860,4860,4860,4860,0
20250219,094300,5533775,4860,4860,4860,4860,0
20250219,094200,5533775,4860,4860,4860,4860,0
20250219,094100,5533775,4860,4860,4860,4860,0
20250219,094000,5533775,4860,4860,4860,4860,0
20250219,093900,5533775,4860,4860,4860,4860,10
20250219,093800,5485175,4860,4860,4860,4860,0
20250219,093700,5485175,4860,4860,4860,4860,0
20250219,093600,5485175,4860,4860,4860,4860,0
20250219,093500,5485175,4860,4860,4860,4860,0
20250219,093400,5485175,4860,4860,4860,4860,0
20250219,093300,5485175,4860,4860,4860,4860,0
20250219,093200,5485175,4860,4860,4860,4860,0
20250219,093100,5485175,4860,4860,4860,4860,1
20250219,093000,5480315,4855,4860,4860,4855,45
20250219,092900,5261630,4860,4860,4860,4860,15
20250219,092800,5188730,4860,4860,4860,4860,3
20250219,092700,5174150,4865,4865,4865,4865,0
20250219,092600,5174150,4865,4865,4865,4865,0
20250219,092500,5174150,4865,4865,4865,4865,0
20250219,092400,5174150,4865,4865,4865,4865,0
20250219,092300,5174150,4865,4865,4865,4865,1
20250219,092200,5169285,4855,4855,4855,4855,1
20250219,092100,5164430,4865,4865,4865,4865,0
20250219,092000,5164430,4865,4865,4865,4865,3
20250219,091900,5149835,4865,4840,4865,4840,32
20250219,091800,4994880,4840,4840,4840,4840,0
20250219,091700,4994880,4840,4840,4840,4840,0
20250219,091600,4994880,4840,4840,4840,4840,0
20250219,091500,4994880,4840,4840,4840,4840,1
20250219,091400,4990040,4840,4840,4840,4840,0
20250219,091300,4990040,4840,4840,4840,4840,0
20250219,091200,4990040,4840,4840,4840,4840,0
20250219,091100,4990040,4840,4840,4840,4840,219
20250219,091000,3930080,4840,4840,4840,4840,0
20250219,090900,3930080,4840,4840,4840,4840,0
20250219,090800,3930080,4840,4840,4840,4840,811
20250219,090700,4840,4840,4840,4840,4840,1
20250219,090600,0,4865,4865,4865,4865,0
20250219,090500,0,4865,4865,4865,4865,0
20250219,090400,0,4865,4865,4865,4865,0
20250219,090300,0,4865,4865,4865,4865,0
20250219,090200,0,4865,4865,4865,4865,0
20250219,090100,0,4865,4865,4865,4865,0
20250219,090000,0,4865,4865,4865,4865,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193100 39573750 4910 4910 4910 4910 5
3 20250219 193000 39573750 4910 4910 4910 4910 0
4 20250219 192900 39573750 4910 4910 4910 4910 0
5 20250219 192800 39573750 4910 4910 4910 4910 0
6 20250219 192700 39573750 4910 4910 4910 4910 0
7 20250219 192600 39573750 4910 4910 4910 4910 0
8 20250219 192500 39573750 4910 4910 4910 4910 0
9 20250219 192400 39573750 4910 4910 4910 4910 0
10 20250219 192300 39573750 4910 4910 4910 4910 0
11 20250219 192200 39573750 4910 4910 4910 4910 0
12 20250219 192100 39573750 4910 4910 4910 4910 0
13 20250219 192000 39573750 4910 4910 4910 4910 0
14 20250219 191900 39573750 4910 4910 4910 4910 0
15 20250219 191800 39573750 4910 4910 4910 4910 0
16 20250219 191700 39573750 4910 4910 4910 4910 0
17 20250219 191600 39573750 4910 4910 4910 4910 0
18 20250219 191500 39573750 4910 4910 4910 4910 0
19 20250219 191400 39573750 4910 4910 4910 4910 0
20 20250219 191300 39573750 4910 4910 4910 4910 0
21 20250219 191200 39573750 4910 4910 4910 4910 0
22 20250219 191100 39573750 4910 4910 4910 4910 0
23 20250219 191000 39573750 4910 4910 4910 4910 0
24 20250219 190900 39573750 4910 4910 4910 4910 0
25 20250219 190800 39573750 4910 4910 4910 4910 0
26 20250219 190700 39573750 4910 4910 4910 4910 0
27 20250219 190600 39573750 4910 4910 4910 4910 0
28 20250219 190500 39573750 4910 4910 4910 4910 0
29 20250219 190400 39573750 4910 4910 4910 4910 0
30 20250219 190300 39573750 4910 4910 4910 4910 0
31 20250219 190200 39573750 4910 4910 4910 4910 0
32 20250219 190100 39573750 4910 4910 4910 4910 5
33 20250219 190000 39573750 4910 4910 4910 4910 0
34 20250219 185900 39573750 4910 4910 4910 4910 0
35 20250219 185800 39573750 4910 4910 4910 4910 0
36 20250219 185700 39573750 4910 4910 4910 4910 0
37 20250219 185600 39573750 4910 4910 4910 4910 0
38 20250219 185500 39573750 4910 4910 4910 4910 0
39 20250219 185400 39573750 4910 4910 4910 4910 0
40 20250219 185300 39573750 4910 4910 4910 4910 0
41 20250219 185200 39573750 4910 4910 4910 4910 0
42 20250219 185100 39573750 4910 4910 4910 4910 0
43 20250219 185000 39573750 4910 4910 4910 4910 0
44 20250219 184900 39573750 4910 4910 4910 4910 0
45 20250219 184800 39573750 4910 4910 4910 4910 0
46 20250219 184700 39573750 4910 4910 4910 4910 0
47 20250219 184600 39573750 4910 4910 4910 4910 0
48 20250219 184500 39573750 4910 4910 4910 4910 0
49 20250219 184400 39573750 4910 4910 4910 4910 0
50 20250219 184300 39573750 4910 4910 4910 4910 0
51 20250219 184200 39573750 4910 4910 4910 4910 0
52 20250219 184100 39573750 4910 4910 4910 4910 0
53 20250219 184000 39573750 4910 4910 4910 4910 0
54 20250219 183900 39573750 4910 4910 4910 4910 0
55 20250219 183800 39573750 4910 4910 4910 4910 0
56 20250219 183700 39573750 4910 4910 4910 4910 0
57 20250219 183600 39573750 4910 4910 4910 4910 0
58 20250219 183500 39573750 4910 4910 4910 4910 0
59 20250219 183400 39573750 4910 4910 4910 4910 0
60 20250219 183300 39573750 4910 4910 4910 4910 0
61 20250219 183200 39573750 4910 4910 4910 4910 0
62 20250219 183100 39573750 4910 4910 4910 4910 5
63 20250219 183000 39573750 4910 4910 4910 4910 0
64 20250219 182900 39573750 4910 4910 4910 4910 0
65 20250219 182800 39573750 4910 4910 4910 4910 0
66 20250219 182700 39573750 4910 4910 4910 4910 0
67 20250219 182600 39573750 4910 4910 4910 4910 0
68 20250219 182500 39573750 4910 4910 4910 4910 0
69 20250219 182400 39573750 4910 4910 4910 4910 0
70 20250219 182300 39573750 4910 4910 4910 4910 0
71 20250219 182200 39573750 4910 4910 4910 4910 0
72 20250219 182100 39573750 4910 4910 4910 4910 0
73 20250219 182000 39573750 4910 4910 4910 4910 0
74 20250219 181900 39573750 4910 4910 4910 4910 0
75 20250219 181800 39573750 4910 4910 4910 4910 0
76 20250219 181700 39573750 4910 4910 4910 4910 0
77 20250219 181600 39573750 4910 4910 4910 4910 0
78 20250219 181500 39573750 4910 4910 4910 4910 0
79 20250219 181400 39573750 4910 4910 4910 4910 0
80 20250219 181300 39573750 4910 4910 4910 4910 0
81 20250219 181200 39573750 4910 4910 4910 4910 0
82 20250219 181100 39573750 4910 4910 4910 4910 0
83 20250219 181000 39573750 4910 4910 4910 4910 0
84 20250219 180900 39573750 4910 4910 4910 4910 0
85 20250219 180800 39573750 4910 4910 4910 4910 0
86 20250219 180700 39573750 4910 4910 4910 4910 0
87 20250219 180600 39573750 4910 4910 4910 4910 0
88 20250219 180500 39573750 4910 4910 4910 4910 0
89 20250219 180400 39573750 4910 4910 4910 4910 0
90 20250219 180300 39573750 4910 4910 4910 4910 0
91 20250219 180200 39573750 4910 4910 4910 4910 0
92 20250219 180100 39573750 4910 4910 4910 4910 5
93 20250219 180000 39573750 4910 4910 4910 4910 0
94 20250219 175900 39573750 4910 4910 4910 4910 0
95 20250219 175800 39573750 4910 4910 4910 4910 0
96 20250219 175700 39573750 4910 4910 4910 4910 0
97 20250219 175600 39573750 4910 4910 4910 4910 0
98 20250219 175500 39573750 4910 4910 4910 4910 0
99 20250219 175400 39573750 4910 4910 4910 4910 0
100 20250219 175300 39573750 4910 4910 4910 4910 0
101 20250219 175200 39573750 4910 4910 4910 4910 0
102 20250219 175100 39573750 4910 4910 4910 4910 0
103 20250219 175000 39573750 4910 4910 4910 4910 0
104 20250219 174900 39573750 4910 4910 4910 4910 0
105 20250219 174800 39573750 4910 4910 4910 4910 0
106 20250219 174700 39573750 4910 4910 4910 4910 0
107 20250219 174600 39573750 4910 4910 4910 4910 0
108 20250219 174500 39573750 4910 4910 4910 4910 0
109 20250219 174400 39573750 4910 4910 4910 4910 0
110 20250219 174300 39573750 4910 4910 4910 4910 0
111 20250219 174200 39573750 4910 4910 4910 4910 0
112 20250219 174100 39573750 4910 4910 4910 4910 0
113 20250219 174000 39573750 4910 4910 4910 4910 0
114 20250219 173900 39573750 4910 4910 4910 4910 0
115 20250219 173800 39573750 4910 4910 4910 4910 0
116 20250219 173700 39573750 4910 4910 4910 4910 0
117 20250219 173600 39573750 4910 4910 4910 4910 0
118 20250219 173500 39573750 4910 4910 4910 4910 0
119 20250219 173400 39573750 4910 4910 4910 4910 0
120 20250219 173300 39573750 4910 4910 4910 4910 0
121 20250219 173200 39573750 4910 4910 4910 4910 0
122 20250219 173100 39573750 4910 4910 4910 4910 5
123 20250219 173000 39573750 4910 4910 4910 4910 0
124 20250219 172900 39573750 4910 4910 4910 4910 0
125 20250219 172800 39573750 4910 4910 4910 4910 0
126 20250219 172700 39573750 4910 4910 4910 4910 0
127 20250219 172600 39573750 4910 4910 4910 4910 0
128 20250219 172500 39573750 4910 4910 4910 4910 0
129 20250219 172400 39573750 4910 4910 4910 4910 0
130 20250219 172300 39573750 4910 4910 4910 4910 0
131 20250219 172200 39573750 4910 4910 4910 4910 0
132 20250219 172100 39573750 4910 4910 4910 4910 0
133 20250219 172000 39573750 4910 4910 4910 4910 0
134 20250219 171900 39573750 4910 4910 4910 4910 0
135 20250219 171800 39573750 4910 4910 4910 4910 0
136 20250219 171700 39573750 4910 4910 4910 4910 0
137 20250219 171600 39573750 4910 4910 4910 4910 0
138 20250219 171500 39573750 4910 4910 4910 4910 0
139 20250219 171400 39573750 4910 4910 4910 4910 0
140 20250219 171300 39573750 4910 4910 4910 4910 0
141 20250219 171200 39573750 4910 4910 4910 4910 0
142 20250219 171100 39573750 4910 4910 4910 4910 0
143 20250219 171000 39573750 4910 4910 4910 4910 0
144 20250219 170900 39573750 4910 4910 4910 4910 0
145 20250219 170800 39573750 4910 4910 4910 4910 0
146 20250219 170700 39573750 4910 4910 4910 4910 0
147 20250219 170600 39573750 4910 4910 4910 4910 0
148 20250219 170500 39573750 4910 4910 4910 4910 0
149 20250219 170400 39573750 4910 4910 4910 4910 0
150 20250219 170300 39573750 4910 4910 4910 4910 0
151 20250219 170200 39573750 4910 4910 4910 4910 0
152 20250219 170100 39573750 4910 4910 4910 4910 5
153 20250219 170000 39573750 4910 4910 4910 4910 0
154 20250219 165900 39573750 4910 4910 4910 4910 0
155 20250219 165800 39573750 4910 4910 4910 4910 0
156 20250219 165700 39573750 4910 4910 4910 4910 0
157 20250219 165600 39573750 4910 4910 4910 4910 0
158 20250219 165500 39573750 4910 4910 4910 4910 0
159 20250219 165400 39573750 4910 4910 4910 4910 0
160 20250219 165300 39573750 4910 4910 4910 4910 0
161 20250219 165200 39573750 4910 4910 4910 4910 0
162 20250219 165100 39573750 4910 4910 4910 4910 0
163 20250219 165000 39573750 4910 4910 4910 4910 0
164 20250219 164900 39573750 4910 4910 4910 4910 0
165 20250219 164800 39573750 4910 4910 4910 4910 0
166 20250219 164700 39573750 4910 4910 4910 4910 0
167 20250219 164600 39573750 4910 4910 4910 4910 0
168 20250219 164500 39573750 4910 4910 4910 4910 0
169 20250219 164400 39573750 4910 4910 4910 4910 0
170 20250219 164300 39573750 4910 4910 4910 4910 0
171 20250219 164200 39573750 4910 4910 4910 4910 0
172 20250219 164100 39573750 4910 4910 4910 4910 0
173 20250219 164000 39573750 4910 4910 4910 4910 0
174 20250219 163900 39573750 4910 4910 4910 4910 0
175 20250219 163800 39573750 4910 4910 4910 4910 0
176 20250219 163700 39573750 4910 4910 4910 4910 0
177 20250219 163600 39573750 4910 4910 4910 4910 0
178 20250219 163500 39573750 4910 4910 4910 4910 0
179 20250219 163400 39573750 4910 4910 4910 4910 0
180 20250219 163300 39573750 4910 4910 4910 4910 0
181 20250219 163200 39573750 4910 4910 4910 4910 0
182 20250219 163100 39573750 4910 4910 4910 4910 5
183 20250219 163000 39573750 4910 4910 4910 4910 0
184 20250219 162900 39573750 4910 4910 4910 4910 0
185 20250219 162800 39573750 4910 4910 4910 4910 0
186 20250219 162700 39573750 4910 4910 4910 4910 0
187 20250219 162600 39573750 4910 4910 4910 4910 0
188 20250219 162500 39573750 4910 4910 4910 4910 0
189 20250219 162400 39573750 4910 4910 4910 4910 0
190 20250219 162300 39573750 4910 4910 4910 4910 0
191 20250219 162200 39573750 4910 4910 4910 4910 0
192 20250219 162100 39573750 4910 4910 4910 4910 0
193 20250219 162000 39573750 4910 4910 4910 4910 0
194 20250219 161900 39573750 4910 4910 4910 4910 0
195 20250219 161800 39573750 4910 4910 4910 4910 0
196 20250219 161700 39573750 4910 4910 4910 4910 0
197 20250219 161600 39573750 4910 4910 4910 4910 0
198 20250219 161500 39573750 4910 4910 4910 4910 0
199 20250219 161400 39573750 4910 4910 4910 4910 0
200 20250219 161300 39573750 4910 4910 4910 4910 0
201 20250219 161200 39573750 4910 4910 4910 4910 0
202 20250219 161100 39573750 4910 4910 4910 4910 0
203 20250219 161000 39573750 4910 4910 4910 4910 0
204 20250219 160900 39573750 4910 4910 4910 4910 0
205 20250219 160800 39573750 4910 4910 4910 4910 0
206 20250219 160700 39573750 4910 4910 4910 4910 0
207 20250219 160600 39573750 4910 4910 4910 4910 0
208 20250219 160500 39573750 4910 4910 4910 4910 0
209 20250219 160400 39573750 4910 4910 4910 4910 0
210 20250219 160300 39573750 4910 4910 4910 4910 0
211 20250219 160200 39573750 4910 4910 4910 4910 0
212 20250219 160100 39573750 4910 4910 4910 4910 5
213 20250219 160000 39573750 4910 4910 4910 4910 0
214 20250219 155900 39573750 4910 4910 4910 4910 0
215 20250219 155800 39573750 4910 4910 4910 4910 0
216 20250219 155700 39573750 4910 4910 4910 4910 0
217 20250219 155600 39573750 4910 4910 4910 4910 0
218 20250219 155500 39573750 4910 4910 4910 4910 0
219 20250219 155400 39573750 4910 4910 4910 4910 0
220 20250219 155300 39573750 4910 4910 4910 4910 0
221 20250219 155200 39573750 4910 4910 4910 4910 0
222 20250219 155100 39573750 4910 4910 4910 4910 0
223 20250219 155000 39573750 4910 4910 4910 4910 0
224 20250219 154900 39573750 4910 4910 4910 4910 0
225 20250219 154800 39573750 4910 4910 4910 4910 0
226 20250219 154700 39573750 4910 4910 4910 4910 0
227 20250219 154600 39573750 4910 4910 4910 4910 0
228 20250219 154500 39573750 4910 4910 4910 4910 0
229 20250219 154400 39573750 4910 4910 4910 4910 0
230 20250219 154300 39573750 4910 4910 4910 4910 0
231 20250219 154200 39573750 4910 4910 4910 4910 0
232 20250219 154100 39573750 4910 4910 4910 4910 0
233 20250219 154000 39573750 4910 4910 4910 4910 0
234 20250219 153900 39573750 4910 4910 4910 4910 0
235 20250219 153800 39573750 4910 4910 4910 4910 0
236 20250219 153700 39573750 4910 4910 4910 4910 0
237 20250219 153600 39573750 4910 4910 4910 4910 0
238 20250219 153500 39573750 4910 4910 4910 4910 0
239 20250219 153400 39573750 4910 4910 4910 4910 0
240 20250219 153300 39573750 4910 4910 4910 4910 0
241 20250219 153200 39573750 4910 4910 4910 4910 0
242 20250219 153100 39573750 4910 4910 4910 4910 5
243 20250219 153000 39573750 4910 4910 4910 4910 5
244 20250219 152900 39549200 4910 4910 4910 4910 0
245 20250219 152800 39549200 4910 4910 4910 4910 0
246 20250219 152700 39549200 4910 4910 4910 4910 0
247 20250219 152600 39549200 4910 4910 4910 4910 0
248 20250219 152500 39549200 4910 4910 4910 4910 0
249 20250219 152400 39549200 4910 4910 4910 4910 0
250 20250219 152300 39549200 4910 4910 4910 4910 0
251 20250219 152200 39549200 4910 4910 4910 4910 0
252 20250219 152100 39549200 4910 4910 4910 4910 0
253 20250219 152000 39549200 4910 4910 4910 4910 0
254 20250219 151900 39549200 4910 4910 4910 4910 1
255 20250219 151800 39544290 4915 4915 4915 4915 0
256 20250219 151700 39544290 4915 4915 4915 4915 0
257 20250219 151600 39544290 4915 4915 4915 4915 0
258 20250219 151500 39544290 4915 4915 4915 4915 0
259 20250219 151400 39544290 4915 4915 4915 4915 0
260 20250219 151300 39544290 4915 4915 4915 4915 0
261 20250219 151200 39544290 4915 4915 4915 4915 0
262 20250219 151100 39544290 4915 4915 4915 4915 0
263 20250219 151000 39544290 4915 4915 4915 4915 0
264 20250219 150900 39544290 4915 4915 4915 4915 0
265 20250219 150800 39544290 4915 4915 4915 4915 18
266 20250219 150700 39455820 4930 4930 4930 4930 0
267 20250219 150600 39455820 4930 4930 4930 4930 0
268 20250219 150500 39455820 4930 4930 4930 4930 0
269 20250219 150400 39455820 4930 4930 4930 4930 0
270 20250219 150300 39455820 4930 4930 4930 4930 0
271 20250219 150200 39455820 4930 4930 4930 4930 0
272 20250219 150100 39455820 4930 4930 4930 4930 0
273 20250219 150000 39455820 4930 4930 4930 4930 0
274 20250219 145900 39455820 4930 4930 4930 4930 0
275 20250219 145800 39455820 4930 4930 4930 4930 0
276 20250219 145700 39455820 4930 4930 4930 4930 0
277 20250219 145600 39455820 4930 4930 4930 4930 0
278 20250219 145500 39455820 4930 4930 4930 4930 1
279 20250219 145400 39450890 4910 4910 4910 4910 0
280 20250219 145300 39450890 4910 4910 4910 4910 0
281 20250219 145200 39450890 4910 4910 4910 4910 0
282 20250219 145100 39450890 4910 4910 4910 4910 0
283 20250219 145000 39450890 4910 4925 4925 4910 37
284 20250219 144900 39268780 4935 4935 4935 4935 0
285 20250219 144800 39268780 4935 4935 4935 4935 0
286 20250219 144700 39268780 4935 4935 4935 4935 0
287 20250219 144600 39268780 4935 4945 4945 4935 264
288 20250219 144500 37963500 4945 4945 4945 4945 0
289 20250219 144400 37963500 4945 4945 4945 4945 0
290 20250219 144300 37963500 4945 4945 4945 4945 1
291 20250219 144200 37958555 4930 4930 4930 4930 0
292 20250219 144100 37958555 4930 4930 4930 4930 0
293 20250219 144000 37958555 4930 4930 4930 4930 41
294 20250219 143900 37756425 4930 4930 4930 4930 0
295 20250219 143800 37756425 4930 4930 4930 4930 0
296 20250219 143700 37756425 4930 4930 4930 4930 0
297 20250219 143600 37756425 4930 4930 4930 4930 0
298 20250219 143500 37756425 4930 4930 4930 4930 1
299 20250219 143400 37751495 4930 4930 4930 4930 0
300 20250219 143300 37751495 4930 4910 4930 4910 51
301 20250219 143200 37500235 4905 4900 4905 4900 301
302 20250219 143100 36025330 4895 4895 4895 4895 5
303 20250219 143000 36000855 4900 4900 4900 4900 0
304 20250219 142900 36000855 4900 4900 4900 4900 0
305 20250219 142800 36000855 4900 4900 4900 4900 16
306 20250219 142700 35922455 4895 4895 4895 4895 0
307 20250219 142600 35922455 4895 4895 4895 4895 0
308 20250219 142500 35922455 4895 4895 4895 4895 314
309 20250219 142400 34385425 4900 4900 4900 4900 0
310 20250219 142300 34385425 4900 4900 4900 4900 0
311 20250219 142200 34385425 4900 4900 4900 4900 0
312 20250219 142100 34385425 4900 4890 4900 4890 651
313 20250219 142000 31200325 4870 4870 4870 4870 0
314 20250219 141900 31200325 4870 4870 4870 4870 0
315 20250219 141800 31200325 4870 4870 4870 4870 0
316 20250219 141700 31200325 4870 4870 4870 4870 0
317 20250219 141600 31200325 4870 4870 4870 4870 0
318 20250219 141500 31200325 4870 4870 4870 4870 0
319 20250219 141400 31200325 4870 4870 4870 4870 0
320 20250219 141300 31200325 4870 4870 4870 4870 0
321 20250219 141200 31200325 4870 4870 4870 4870 0
322 20250219 141100 31200325 4870 4870 4870 4870 0
323 20250219 141000 31200325 4870 4870 4870 4870 0
324 20250219 140900 31200325 4870 4870 4870 4870 0
325 20250219 140800 31200325 4870 4870 4870 4870 0
326 20250219 140700 31200325 4870 4870 4870 4870 0
327 20250219 140600 31200325 4870 4870 4870 4870 0
328 20250219 140500 31200325 4870 4870 4870 4870 0
329 20250219 140400 31200325 4870 4870 4870 4870 0
330 20250219 140300 31200325 4870 4870 4870 4870 0
331 20250219 140200 31200325 4870 4870 4870 4870 0
332 20250219 140100 31200325 4870 4870 4870 4870 0
333 20250219 140000 31200325 4870 4870 4870 4870 0
334 20250219 135900 31200325 4870 4870 4870 4870 0
335 20250219 135800 31200325 4870 4870 4870 4870 0
336 20250219 135700 31200325 4870 4870 4870 4870 0
337 20250219 135600 31200325 4870 4870 4870 4870 0
338 20250219 135500 31200325 4870 4870 4870 4870 0
339 20250219 135400 31200325 4870 4870 4870 4870 0
340 20250219 135300 31200325 4870 4870 4870 4870 0
341 20250219 135200 31200325 4870 4870 4870 4870 0
342 20250219 135100 31200325 4870 4870 4870 4870 0
343 20250219 135000 31200325 4870 4870 4870 4870 0
344 20250219 134900 31200325 4870 4870 4870 4870 0
345 20250219 134800 31200325 4870 4870 4870 4870 18
346 20250219 134700 31112665 4875 4875 4875 4875 0
347 20250219 134600 31112665 4875 4875 4875 4875 0
348 20250219 134500 31112665 4875 4875 4875 4875 0
349 20250219 134400 31112665 4875 4875 4875 4875 0
350 20250219 134300 31112665 4875 4875 4875 4875 0
351 20250219 134200 31112665 4875 4875 4875 4875 0
352 20250219 134100 31112665 4875 4875 4875 4875 0
353 20250219 134000 31112665 4875 4875 4875 4875 0
354 20250219 133900 31112665 4875 4875 4875 4875 0
355 20250219 133800 31112665 4875 4875 4875 4875 0
356 20250219 133700 31112665 4875 4875 4875 4875 0
357 20250219 133600 31112665 4875 4875 4875 4875 0
358 20250219 133500 31112665 4875 4865 4875 4865 52
359 20250219 133400 30859665 4865 4865 4865 4865 0
360 20250219 133300 30859665 4865 4865 4865 4865 0
361 20250219 133200 30859665 4865 4865 4865 4865 0
362 20250219 133100 30859665 4865 4865 4865 4865 0
363 20250219 133000 30859665 4865 4865 4865 4865 0
364 20250219 132900 30859665 4865 4865 4865 4865 0
365 20250219 132800 30859665 4865 4865 4865 4865 0
366 20250219 132700 30859665 4865 4865 4865 4865 249
367 20250219 132600 29648280 4865 4865 4865 4865 0
368 20250219 132500 29648280 4865 4865 4865 4865 3
369 20250219 132400 29633685 4860 4860 4860 4860 100
370 20250219 132300 29147685 4860 4860 4860 4860 0
371 20250219 132200 29147685 4860 4865 4865 4860 108
372 20250219 132100 28622790 4860 4860 4860 4860 1
373 20250219 132000 28617930 4890 4890 4890 4890 0
374 20250219 131900 28617930 4890 4890 4890 4890 0
375 20250219 131800 28617930 4890 4890 4890 4890 0
376 20250219 131700 28617930 4890 4890 4890 4890 0
377 20250219 131600 28617930 4890 4890 4890 4890 0
378 20250219 131500 28617930 4890 4890 4890 4890 0
379 20250219 131400 28617930 4890 4890 4890 4890 0
380 20250219 131300 28617930 4890 4890 4890 4890 0
381 20250219 131200 28617930 4890 4890 4890 4890 0
382 20250219 131100 28617930 4890 4890 4890 4890 0
383 20250219 131000 28617930 4890 4890 4890 4890 0
384 20250219 130900 28617930 4890 4890 4890 4890 0
385 20250219 130800 28617930 4890 4890 4890 4890 0
386 20250219 130700 28617930 4890 4890 4890 4890 0
387 20250219 130600 28617930 4890 4890 4890 4890 50
388 20250219 130500 28373430 4890 4890 4890 4890 0
389 20250219 130400 28373430 4890 4890 4890 4890 42
390 20250219 130300 28168050 4890 4890 4890 4890 0
391 20250219 130200 28168050 4890 4890 4890 4890 0
392 20250219 130100 28168050 4890 4890 4890 4890 0
393 20250219 130000 28168050 4890 4890 4890 4890 0
394 20250219 125900 28168050 4890 4890 4890 4890 0
395 20250219 125800 28168050 4890 4885 4890 4885 111
396 20250219 125700 27625810 4880 4880 4880 4880 311
397 20250219 125600 26108130 4880 4880 4880 4880 0
398 20250219 125500 26108130 4880 4880 4880 4880 0
399 20250219 125400 26108130 4880 4880 4880 4880 0
400 20250219 125300 26108130 4880 4880 4880 4880 0
401 20250219 125200 26108130 4880 4880 4880 4880 0
402 20250219 125100 26108130 4880 4880 4880 4880 0
403 20250219 125000 26108130 4880 4880 4880 4880 0
404 20250219 124900 26108130 4880 4880 4880 4880 0
405 20250219 124800 26108130 4880 4880 4880 4880 0
406 20250219 124700 26108130 4880 4880 4880 4880 0
407 20250219 124600 26108130 4880 4880 4880 4880 0
408 20250219 124500 26108130 4880 4880 4880 4880 0
409 20250219 124400 26108130 4880 4880 4880 4880 0
410 20250219 124300 26108130 4880 4880 4880 4880 0
411 20250219 124200 26108130 4880 4865 4880 4865 133
412 20250219 124100 25461070 4865 4865 4865 4865 0
413 20250219 124000 25461070 4865 4865 4865 4865 0
414 20250219 123900 25461070 4865 4865 4865 4865 0
415 20250219 123800 25461070 4865 4865 4865 4865 0
416 20250219 123700 25461070 4865 4865 4865 4865 0
417 20250219 123600 25461070 4865 4865 4865 4865 0
418 20250219 123500 25461070 4865 4865 4865 4865 0
419 20250219 123400 25461070 4865 4865 4865 4865 0
420 20250219 123300 25461070 4865 4865 4865 4865 0
421 20250219 123200 25461070 4865 4865 4865 4865 1
422 20250219 123100 25456205 4860 4860 4860 4860 0
423 20250219 123000 25456205 4860 4860 4860 4860 0
424 20250219 122900 25456205 4860 4860 4860 4860 0
425 20250219 122800 25456205 4860 4860 4860 4860 0
426 20250219 122700 25456205 4860 4860 4860 4860 313
427 20250219 122600 23935025 4860 4860 4860 4860 0
428 20250219 122500 23935025 4860 4860 4860 4860 0
429 20250219 122400 23935025 4860 4860 4860 4860 54
430 20250219 122300 23672585 4860 4860 4860 4860 10
431 20250219 122200 23623985 4860 4860 4860 4860 0
432 20250219 122100 23623985 4860 4860 4860 4860 0
433 20250219 122000 23623985 4860 4860 4860 4860 0
434 20250219 121900 23623985 4860 4860 4860 4860 0
435 20250219 121800 23623985 4860 4860 4860 4860 0
436 20250219 121700 23623985 4860 4860 4860 4860 0
437 20250219 121600 23623985 4860 4860 4860 4860 0
438 20250219 121500 23623985 4860 4860 4860 4860 0
439 20250219 121400 23623985 4860 4860 4860 4860 0
440 20250219 121300 23623985 4860 4860 4860 4860 0
441 20250219 121200 23623985 4860 4860 4860 4860 0
442 20250219 121100 23623985 4860 4860 4860 4860 0
443 20250219 121000 23623985 4860 4860 4860 4860 0
444 20250219 120900 23623985 4860 4860 4860 4860 0
445 20250219 120800 23623985 4860 4860 4860 4860 0
446 20250219 120700 23623985 4860 4860 4860 4860 0
447 20250219 120600 23623985 4860 4860 4860 4860 1
448 20250219 120500 23619125 4860 4860 4860 4860 0
449 20250219 120400 23619125 4860 4860 4860 4860 101
450 20250219 120300 23128265 4855 4855 4855 4855 0
451 20250219 120200 23128265 4855 4855 4855 4855 0
452 20250219 120100 23128265 4855 4855 4855 4855 0
453 20250219 120000 23128265 4855 4855 4855 4855 0
454 20250219 115900 23128265 4855 4855 4855 4855 36
455 20250219 115800 22953485 4855 4855 4855 4855 0
456 20250219 115700 22953485 4855 4855 4855 4855 0
457 20250219 115600 22953485 4855 4855 4855 4855 266
458 20250219 115500 21662055 4855 4855 4855 4855 0
459 20250219 115400 21662055 4855 4855 4855 4855 0
460 20250219 115300 21662055 4855 4855 4855 4855 0
461 20250219 115200 21662055 4855 4855 4855 4855 0
462 20250219 115100 21662055 4855 4855 4855 4855 3
463 20250219 115000 21647490 4855 4855 4855 4855 0
464 20250219 114900 21647490 4855 4855 4855 4855 0
465 20250219 114800 21647490 4855 4855 4855 4855 9
466 20250219 114700 21603795 4855 4855 4855 4855 11
467 20250219 114600 21550390 4855 4855 4855 4855 0
468 20250219 114500 21550390 4855 4855 4855 4855 0
469 20250219 114400 21550390 4855 4855 4855 4855 0
470 20250219 114300 21550390 4855 4855 4855 4855 0
471 20250219 114200 21550390 4855 4855 4855 4855 0
472 20250219 114100 21550390 4855 4855 4855 4855 0
473 20250219 114000 21550390 4855 4855 4855 4855 0
474 20250219 113900 21550390 4855 4855 4855 4855 0
475 20250219 113800 21550390 4855 4855 4855 4855 0
476 20250219 113700 21550390 4855 4855 4855 4855 0
477 20250219 113600 21550390 4855 4855 4855 4855 0
478 20250219 113500 21550390 4855 4855 4855 4855 0
479 20250219 113400 21550390 4855 4855 4855 4855 0
480 20250219 113300 21550390 4855 4855 4855 4855 0
481 20250219 113200 21550390 4855 4855 4855 4855 0
482 20250219 113100 21550390 4855 4855 4855 4855 0
483 20250219 113000 21550390 4855 4855 4855 4855 0
484 20250219 112900 21550390 4855 4855 4855 4855 5
485 20250219 112800 21526115 4855 4850 4855 4850 2
486 20250219 112700 21516410 4855 4855 4855 4855 0
487 20250219 112600 21516410 4855 4855 4855 4855 1
488 20250219 112500 21511555 4855 4855 4855 4855 0
489 20250219 112400 21511555 4855 4855 4855 4855 0
490 20250219 112300 21511555 4855 4855 4855 4855 0
491 20250219 112200 21511555 4855 4855 4855 4855 0
492 20250219 112100 21511555 4855 4855 4855 4855 0
493 20250219 112000 21511555 4855 4855 4855 4855 0
494 20250219 111900 21511555 4855 4855 4855 4855 0
495 20250219 111800 21511555 4855 4855 4855 4855 60
496 20250219 111700 21220255 4855 4855 4855 4855 1
497 20250219 111600 21215400 4855 4855 4855 4855 0
498 20250219 111500 21215400 4855 4855 4855 4855 0
499 20250219 111400 21215400 4855 4855 4855 4855 0
500 20250219 111300 21215400 4855 4855 4855 4855 0
501 20250219 111200 21215400 4855 4855 4855 4855 40
502 20250219 111100 21021200 4855 4855 4855 4855 53
503 20250219 111000 20763885 4855 4855 4855 4855 0
504 20250219 110900 20763885 4855 4855 4855 4855 0
505 20250219 110800 20763885 4855 4855 4855 4855 0
506 20250219 110700 20763885 4855 4855 4855 4855 0
507 20250219 110600 20763885 4855 4855 4855 4855 14
508 20250219 110500 20695915 4860 4860 4860 4860 0
509 20250219 110400 20695915 4860 4860 4860 4860 0
510 20250219 110300 20695915 4860 4860 4860 4860 3
511 20250219 110200 20681335 4860 4860 4860 4860 0
512 20250219 110100 20681335 4860 4860 4860 4860 0
513 20250219 110000 20681335 4860 4860 4860 4860 0
514 20250219 105900 20681335 4860 4860 4860 4860 0
515 20250219 105800 20681335 4860 4860 4860 4860 0
516 20250219 105700 20681335 4860 4860 4860 4860 0
517 20250219 105600 20681335 4860 4860 4860 4860 0
518 20250219 105500 20681335 4860 4860 4860 4860 0
519 20250219 105400 20681335 4860 4860 4860 4860 0
520 20250219 105300 20681335 4860 4860 4860 4860 0
521 20250219 105200 20681335 4860 4860 4860 4860 0
522 20250219 105100 20681335 4860 4860 4860 4860 3
523 20250219 105000 20666755 4855 4855 4855 4855 0
524 20250219 104900 20666755 4855 4855 4855 4855 0
525 20250219 104800 20666755 4855 4855 4855 4855 0
526 20250219 104700 20666755 4855 4855 4855 4855 8
527 20250219 104600 20627915 4850 4845 4850 4845 3
528 20250219 104500 20613375 4845 4845 4845 4845 0
529 20250219 104400 20613375 4845 4845 4845 4845 0
530 20250219 104300 20613375 4845 4845 4845 4845 0
531 20250219 104200 20613375 4845 4845 4845 4845 0
532 20250219 104100 20613375 4845 4845 4845 4845 0
533 20250219 104000 20613375 4845 4845 4845 4845 0
534 20250219 103900 20613375 4845 4845 4845 4845 0
535 20250219 103800 20613375 4845 4845 4845 4845 0
536 20250219 103700 20613375 4845 4845 4845 4845 0
537 20250219 103600 20613375 4845 4850 4850 4845 572
538 20250219 103500 17839325 4850 4850 4850 4850 0
539 20250219 103400 17839325 4850 4850 4850 4850 72
540 20250219 103300 17490125 4850 4850 4850 4850 0
541 20250219 103200 17490125 4850 4850 4850 4850 0
542 20250219 103100 17490125 4850 4850 4850 4850 0
543 20250219 103000 17490125 4850 4850 4850 4850 1
544 20250219 102900 17485275 4860 4860 4860 4860 0
545 20250219 102800 17485275 4860 4860 4860 4860 0
546 20250219 102700 17485275 4860 4860 4860 4860 0
547 20250219 102600 17485275 4860 4860 4860 4860 0
548 20250219 102500 17485275 4860 4860 4860 4860 10
549 20250219 102400 17436675 4860 4860 4860 4860 4
550 20250219 102300 17417235 4845 4845 4845 4845 0
551 20250219 102200 17417235 4845 4845 4845 4845 0
552 20250219 102100 17417235 4845 4845 4845 4845 0
553 20250219 102000 17417235 4845 4845 4845 4845 0
554 20250219 101900 17417235 4845 4845 4845 4845 0
555 20250219 101800 17417235 4845 4845 4845 4845 0
556 20250219 101700 17417235 4845 4845 4845 4845 0
557 20250219 101600 17417235 4845 4845 4845 4845 0
558 20250219 101500 17417235 4845 4845 4845 4845 0
559 20250219 101400 17417235 4845 4845 4845 4845 518
560 20250219 101300 14907525 4845 4845 4845 4845 0
561 20250219 101200 14907525 4845 4845 4845 4845 0
562 20250219 101100 14907525 4845 4845 4845 4845 0
563 20250219 101000 14907525 4845 4845 4845 4845 0
564 20250219 100900 14907525 4845 4845 4845 4845 0
565 20250219 100800 14907525 4845 4850 4850 4845 800
566 20250219 100700 11031490 4855 4855 4855 4855 0
567 20250219 100600 11031490 4855 4855 4855 4855 10
568 20250219 100500 10982940 4855 4855 4855 4855 0
569 20250219 100400 10982940 4855 4855 4855 4855 0
570 20250219 100300 10982940 4855 4855 4855 4855 0
571 20250219 100200 10982940 4855 4855 4855 4855 2
572 20250219 100100 10973230 4850 4850 4850 4850 0
573 20250219 100000 10973230 4850 4850 4850 4850 0
574 20250219 095900 10973230 4850 4850 4850 4850 0
575 20250219 095800 10973230 4850 4850 4850 4850 0
576 20250219 095700 10973230 4850 4850 4850 4850 0
577 20250219 095600 10973230 4850 4850 4850 4850 14
578 20250219 095500 10905330 4850 4850 4850 4850 0
579 20250219 095400 10905330 4850 4850 4850 4850 0
580 20250219 095300 10905330 4850 4855 4855 4850 999
581 20250219 095200 6058655 4860 4860 4860 4860 0
582 20250219 095100 6058655 4860 4860 4860 4860 5
583 20250219 095000 6034355 4860 4860 4860 4860 0
584 20250219 094900 6034355 4860 4860 4860 4860 0
585 20250219 094800 6034355 4860 4860 4860 4860 100
586 20250219 094700 5548355 4860 4860 4860 4860 0
587 20250219 094600 5548355 4860 4860 4860 4860 2
588 20250219 094500 5538635 4860 4860 4860 4860 1
589 20250219 094400 5533775 4860 4860 4860 4860 0
590 20250219 094300 5533775 4860 4860 4860 4860 0
591 20250219 094200 5533775 4860 4860 4860 4860 0
592 20250219 094100 5533775 4860 4860 4860 4860 0
593 20250219 094000 5533775 4860 4860 4860 4860 0
594 20250219 093900 5533775 4860 4860 4860 4860 10
595 20250219 093800 5485175 4860 4860 4860 4860 0
596 20250219 093700 5485175 4860 4860 4860 4860 0
597 20250219 093600 5485175 4860 4860 4860 4860 0
598 20250219 093500 5485175 4860 4860 4860 4860 0
599 20250219 093400 5485175 4860 4860 4860 4860 0
600 20250219 093300 5485175 4860 4860 4860 4860 0
601 20250219 093200 5485175 4860 4860 4860 4860 0
602 20250219 093100 5485175 4860 4860 4860 4860 1
603 20250219 093000 5480315 4855 4860 4860 4855 45
604 20250219 092900 5261630 4860 4860 4860 4860 15
605 20250219 092800 5188730 4860 4860 4860 4860 3
606 20250219 092700 5174150 4865 4865 4865 4865 0
607 20250219 092600 5174150 4865 4865 4865 4865 0
608 20250219 092500 5174150 4865 4865 4865 4865 0
609 20250219 092400 5174150 4865 4865 4865 4865 0
610 20250219 092300 5174150 4865 4865 4865 4865 1
611 20250219 092200 5169285 4855 4855 4855 4855 1
612 20250219 092100 5164430 4865 4865 4865 4865 0
613 20250219 092000 5164430 4865 4865 4865 4865 3
614 20250219 091900 5149835 4865 4840 4865 4840 32
615 20250219 091800 4994880 4840 4840 4840 4840 0
616 20250219 091700 4994880 4840 4840 4840 4840 0
617 20250219 091600 4994880 4840 4840 4840 4840 0
618 20250219 091500 4994880 4840 4840 4840 4840 1
619 20250219 091400 4990040 4840 4840 4840 4840 0
620 20250219 091300 4990040 4840 4840 4840 4840 0
621 20250219 091200 4990040 4840 4840 4840 4840 0
622 20250219 091100 4990040 4840 4840 4840 4840 219
623 20250219 091000 3930080 4840 4840 4840 4840 0
624 20250219 090900 3930080 4840 4840 4840 4840 0
625 20250219 090800 3930080 4840 4840 4840 4840 811
626 20250219 090700 4840 4840 4840 4840 4840 1
627 20250219 090600 0 4865 4865 4865 4865 0
628 20250219 090500 0 4865 4865 4865 4865 0
629 20250219 090400 0 4865 4865 4865 4865 0
630 20250219 090300 0 4865 4865 4865 4865 0
631 20250219 090200 0 4865 4865 4865 4865 0
632 20250219 090100 0 4865 4865 4865 4865 0
633 20250219 090000 0 4865 4865 4865 4865 0

1
045520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,20507,6500000,100176695,31752500000,0.32
20250214,20507,6500000,100689370,31915000000,0.32
20250213,20507,6500000,100894440,31980000000,0.32
20250212,20507,6500000,100894440,31980000000,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 20507 6500000 100176695 31752500000 0.32
3 20250214 20507 6500000 100689370 31915000000 0.32
4 20250213 20507 6500000 100894440 31980000000 0.32
5 20250212 20507 6500000 100894440 31980000000 0.32