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

611
023150/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190900,28740870,5080,5080,5080,5080,336
20250219,190800,28740870,5080,5080,5080,5080,0
20250219,190700,28740870,5080,5080,5080,5080,0
20250219,190600,28740870,5080,5080,5080,5080,0
20250219,190500,28740870,5080,5080,5080,5080,0
20250219,190400,28740870,5080,5080,5080,5080,0
20250219,190300,28740870,5080,5080,5080,5080,0
20250219,190200,28740870,5080,5080,5080,5080,0
20250219,190100,28740870,5080,5080,5080,5080,0
20250219,190000,28740870,5080,5080,5080,5080,0
20250219,185900,28740870,5080,5080,5080,5080,0
20250219,185800,28740870,5080,5080,5080,5080,0
20250219,185700,28740870,5080,5080,5080,5080,0
20250219,185600,28740870,5080,5080,5080,5080,0
20250219,185500,28740870,5080,5080,5080,5080,0
20250219,185400,28740870,5080,5080,5080,5080,0
20250219,185300,28740870,5080,5080,5080,5080,0
20250219,185200,28740870,5080,5080,5080,5080,0
20250219,185100,28740870,5080,5080,5080,5080,0
20250219,185000,28740870,5080,5080,5080,5080,0
20250219,184900,28740870,5080,5080,5080,5080,0
20250219,184800,28740870,5080,5080,5080,5080,0
20250219,184700,28740870,5080,5080,5080,5080,0
20250219,184600,28740870,5080,5080,5080,5080,0
20250219,184500,28740870,5080,5080,5080,5080,0
20250219,184400,28740870,5080,5080,5080,5080,0
20250219,184300,28740870,5080,5080,5080,5080,0
20250219,184200,28740870,5080,5080,5080,5080,0
20250219,184100,28740870,5080,5080,5080,5080,0
20250219,184000,28740870,5080,5080,5080,5080,0
20250219,183900,28740870,5080,5080,5080,5080,336
20250219,183800,28740870,5080,5080,5080,5080,0
20250219,183700,28740870,5080,5080,5080,5080,0
20250219,183600,28740870,5080,5080,5080,5080,0
20250219,183500,28740870,5080,5080,5080,5080,0
20250219,183400,28740870,5080,5080,5080,5080,0
20250219,183300,28740870,5080,5080,5080,5080,0
20250219,183200,28740870,5080,5080,5080,5080,0
20250219,183100,28740870,5080,5080,5080,5080,0
20250219,183000,28740870,5080,5080,5080,5080,0
20250219,182900,28740870,5080,5080,5080,5080,0
20250219,182800,28740870,5080,5080,5080,5080,0
20250219,182700,28740870,5080,5080,5080,5080,0
20250219,182600,28740870,5080,5080,5080,5080,0
20250219,182500,28740870,5080,5080,5080,5080,0
20250219,182400,28740870,5080,5080,5080,5080,0
20250219,182300,28740870,5080,5080,5080,5080,0
20250219,182200,28740870,5080,5080,5080,5080,0
20250219,182100,28740870,5080,5080,5080,5080,0
20250219,182000,28740870,5080,5080,5080,5080,0
20250219,181900,28740870,5080,5080,5080,5080,0
20250219,181800,28740870,5080,5080,5080,5080,0
20250219,181700,28740870,5080,5080,5080,5080,0
20250219,181600,28740870,5080,5080,5080,5080,0
20250219,181500,28740870,5080,5080,5080,5080,0
20250219,181400,28740870,5080,5080,5080,5080,0
20250219,181300,28740870,5080,5080,5080,5080,0
20250219,181200,28740870,5080,5080,5080,5080,0
20250219,181100,28740870,5080,5080,5080,5080,0
20250219,181000,28740870,5080,5080,5080,5080,0
20250219,180900,28740870,5080,5080,5080,5080,336
20250219,180800,28740870,5080,5080,5080,5080,0
20250219,180700,28740870,5080,5080,5080,5080,0
20250219,180600,28740870,5080,5080,5080,5080,0
20250219,180500,28740870,5080,5080,5080,5080,0
20250219,180400,28740870,5080,5080,5080,5080,0
20250219,180300,28740870,5080,5080,5080,5080,0
20250219,180200,28740870,5080,5080,5080,5080,0
20250219,180100,28740870,5080,5080,5080,5080,0
20250219,180000,28740870,5080,5080,5080,5080,0
20250219,175900,28740870,5080,5080,5080,5080,0
20250219,175800,28740870,5080,5080,5080,5080,0
20250219,175700,28740870,5080,5080,5080,5080,0
20250219,175600,28740870,5080,5080,5080,5080,0
20250219,175500,28740870,5080,5080,5080,5080,0
20250219,175400,28740870,5080,5080,5080,5080,0
20250219,175300,28740870,5080,5080,5080,5080,0
20250219,175200,28740870,5080,5080,5080,5080,0
20250219,175100,28740870,5080,5080,5080,5080,0
20250219,175000,28740870,5080,5080,5080,5080,0
20250219,174900,28740870,5080,5080,5080,5080,0
20250219,174800,28740870,5080,5080,5080,5080,0
20250219,174700,28740870,5080,5080,5080,5080,0
20250219,174600,28740870,5080,5080,5080,5080,0
20250219,174500,28740870,5080,5080,5080,5080,0
20250219,174400,28740870,5080,5080,5080,5080,0
20250219,174300,28740870,5080,5080,5080,5080,0
20250219,174200,28740870,5080,5080,5080,5080,0
20250219,174100,28740870,5080,5080,5080,5080,0
20250219,174000,28740870,5080,5080,5080,5080,0
20250219,173900,28740870,5080,5080,5080,5080,336
20250219,173800,28740870,5080,5080,5080,5080,0
20250219,173700,28740870,5080,5080,5080,5080,0
20250219,173600,28740870,5080,5080,5080,5080,0
20250219,173500,28740870,5080,5080,5080,5080,0
20250219,173400,28740870,5080,5080,5080,5080,0
20250219,173300,28740870,5080,5080,5080,5080,0
20250219,173200,28740870,5080,5080,5080,5080,0
20250219,173100,28740870,5080,5080,5080,5080,0
20250219,173000,28740870,5080,5080,5080,5080,0
20250219,172900,28740870,5080,5080,5080,5080,0
20250219,172800,28740870,5080,5080,5080,5080,0
20250219,172700,28740870,5080,5080,5080,5080,0
20250219,172600,28740870,5080,5080,5080,5080,0
20250219,172500,28740870,5080,5080,5080,5080,0
20250219,172400,28740870,5080,5080,5080,5080,0
20250219,172300,28740870,5080,5080,5080,5080,0
20250219,172200,28740870,5080,5080,5080,5080,0
20250219,172100,28740870,5080,5080,5080,5080,0
20250219,172000,28740870,5080,5080,5080,5080,0
20250219,171900,28740870,5080,5080,5080,5080,0
20250219,171800,28740870,5080,5080,5080,5080,0
20250219,171700,28740870,5080,5080,5080,5080,0
20250219,171600,28740870,5080,5080,5080,5080,0
20250219,171500,28740870,5080,5080,5080,5080,0
20250219,171400,28740870,5080,5080,5080,5080,0
20250219,171300,28740870,5080,5080,5080,5080,0
20250219,171200,28740870,5080,5080,5080,5080,0
20250219,171100,28740870,5080,5080,5080,5080,0
20250219,171000,28740870,5080,5080,5080,5080,0
20250219,170900,28740870,5080,5080,5080,5080,336
20250219,170800,28740870,5080,5080,5080,5080,0
20250219,170700,28740870,5080,5080,5080,5080,0
20250219,170600,28740870,5080,5080,5080,5080,0
20250219,170500,28740870,5080,5080,5080,5080,0
20250219,170400,28740870,5080,5080,5080,5080,0
20250219,170300,28740870,5080,5080,5080,5080,0
20250219,170200,28740870,5080,5080,5080,5080,0
20250219,170100,28740870,5080,5080,5080,5080,0
20250219,170000,28740870,5080,5080,5080,5080,0
20250219,165900,28740870,5080,5080,5080,5080,0
20250219,165800,28740870,5080,5080,5080,5080,0
20250219,165700,28740870,5080,5080,5080,5080,0
20250219,165600,28740870,5080,5080,5080,5080,0
20250219,165500,28740870,5080,5080,5080,5080,0
20250219,165400,28740870,5080,5080,5080,5080,0
20250219,165300,28740870,5080,5080,5080,5080,0
20250219,165200,28740870,5080,5080,5080,5080,0
20250219,165100,28740870,5080,5080,5080,5080,0
20250219,165000,28740870,5080,5080,5080,5080,0
20250219,164900,28740870,5080,5080,5080,5080,0
20250219,164800,28740870,5080,5080,5080,5080,0
20250219,164700,28740870,5080,5080,5080,5080,0
20250219,164600,28740870,5080,5080,5080,5080,0
20250219,164500,28740870,5080,5080,5080,5080,0
20250219,164400,28740870,5080,5080,5080,5080,0
20250219,164300,28740870,5080,5080,5080,5080,0
20250219,164200,28740870,5080,5080,5080,5080,0
20250219,164100,28740870,5080,5080,5080,5080,0
20250219,164000,28740870,5080,5080,5080,5080,0
20250219,163900,28740870,5080,5080,5080,5080,336
20250219,163800,28740870,5080,5080,5080,5080,0
20250219,163700,28740870,5080,5080,5080,5080,0
20250219,163600,28740870,5080,5080,5080,5080,0
20250219,163500,28740870,5080,5080,5080,5080,0
20250219,163400,28740870,5080,5080,5080,5080,0
20250219,163300,28740870,5080,5080,5080,5080,0
20250219,163200,28740870,5080,5080,5080,5080,0
20250219,163100,28740870,5080,5080,5080,5080,0
20250219,163000,28740870,5080,5080,5080,5080,0
20250219,162900,28740870,5080,5080,5080,5080,0
20250219,162800,28740870,5080,5080,5080,5080,0
20250219,162700,28740870,5080,5080,5080,5080,0
20250219,162600,28740870,5080,5080,5080,5080,0
20250219,162500,28740870,5080,5080,5080,5080,0
20250219,162400,28740870,5080,5080,5080,5080,0
20250219,162300,28740870,5080,5080,5080,5080,0
20250219,162200,28740870,5080,5080,5080,5080,0
20250219,162100,28740870,5080,5080,5080,5080,0
20250219,162000,28740870,5080,5080,5080,5080,0
20250219,161900,28740870,5080,5080,5080,5080,0
20250219,161800,28740870,5080,5080,5080,5080,0
20250219,161700,28740870,5080,5080,5080,5080,0
20250219,161600,28740870,5080,5080,5080,5080,0
20250219,161500,28740870,5080,5080,5080,5080,0
20250219,161400,28740870,5080,5080,5080,5080,0
20250219,161300,28740870,5080,5080,5080,5080,0
20250219,161200,28740870,5080,5080,5080,5080,0
20250219,161100,28740870,5080,5080,5080,5080,0
20250219,161000,28740870,5080,5080,5080,5080,0
20250219,160900,28740870,5080,5080,5080,5080,336
20250219,160800,28740870,5080,5080,5080,5080,0
20250219,160700,28740870,5080,5080,5080,5080,0
20250219,160600,28740870,5080,5080,5080,5080,0
20250219,160500,28740870,5080,5080,5080,5080,0
20250219,160400,28740870,5080,5080,5080,5080,0
20250219,160300,28740870,5080,5080,5080,5080,0
20250219,160200,28740870,5080,5080,5080,5080,0
20250219,160100,28740870,5080,5080,5080,5080,0
20250219,160000,28740870,5080,5080,5080,5080,0
20250219,155900,28740870,5080,5080,5080,5080,0
20250219,155800,28740870,5080,5080,5080,5080,0
20250219,155700,28740870,5080,5080,5080,5080,0
20250219,155600,28740870,5080,5080,5080,5080,0
20250219,155500,28740870,5080,5080,5080,5080,0
20250219,155400,28740870,5080,5080,5080,5080,0
20250219,155300,28740870,5080,5080,5080,5080,0
20250219,155200,28740870,5080,5080,5080,5080,0
20250219,155100,28740870,5080,5080,5080,5080,0
20250219,155000,28740870,5080,5080,5080,5080,0
20250219,154900,28740870,5080,5080,5080,5080,0
20250219,154800,28740870,5080,5080,5080,5080,0
20250219,154700,28740870,5080,5080,5080,5080,0
20250219,154600,28740870,5080,5080,5080,5080,0
20250219,154500,28740870,5080,5080,5080,5080,0
20250219,154400,28740870,5080,5080,5080,5080,0
20250219,154300,28740870,5080,5080,5080,5080,0
20250219,154200,28740870,5080,5080,5080,5080,0
20250219,154100,28740870,5080,5080,5080,5080,0
20250219,154000,28740870,5080,5080,5080,5080,0
20250219,153900,28740870,5080,5080,5080,5080,336
20250219,153800,28740870,5080,5080,5080,5080,0
20250219,153700,28740870,5080,5080,5080,5080,0
20250219,153600,28740870,5080,5080,5080,5080,0
20250219,153500,28740870,5080,5080,5080,5080,0
20250219,153400,28740870,5080,5080,5080,5080,0
20250219,153300,28740870,5080,5080,5080,5080,0
20250219,153200,28740870,5080,5080,5080,5080,0
20250219,153100,28740870,5080,5080,5080,5080,0
20250219,153000,28740870,5080,5080,5080,5080,336
20250219,152900,27033990,5100,5100,5100,5100,0
20250219,152800,27033990,5100,5100,5100,5100,0
20250219,152700,27033990,5100,5100,5100,5100,0
20250219,152600,27033990,5100,5100,5100,5100,0
20250219,152500,27033990,5100,5100,5100,5100,0
20250219,152400,27033990,5100,5100,5100,5100,0
20250219,152300,27033990,5100,5100,5100,5100,0
20250219,152200,27033990,5100,5100,5100,5100,0
20250219,152100,27033990,5100,5100,5100,5100,0
20250219,152000,27033990,5100,5100,5100,5100,0
20250219,151900,27033990,5100,5100,5100,5100,3
20250219,151800,27018690,5100,5100,5100,5100,0
20250219,151700,27018690,5100,5100,5100,5100,0
20250219,151600,27018690,5100,5100,5100,5100,0
20250219,151500,27018690,5100,5100,5100,5100,0
20250219,151400,27018690,5100,5100,5100,5100,0
20250219,151300,27018690,5100,5100,5100,5100,0
20250219,151200,27018690,5100,5100,5100,5100,0
20250219,151100,27018690,5100,5100,5100,5100,0
20250219,151000,27018690,5100,5100,5100,5100,1
20250219,150900,27013590,5080,5080,5080,5080,0
20250219,150800,27013590,5080,5080,5080,5080,0
20250219,150700,27013590,5080,5080,5080,5080,0
20250219,150600,27013590,5080,5080,5080,5080,0
20250219,150500,27013590,5080,5080,5080,5080,0
20250219,150400,27013590,5080,5080,5080,5080,0
20250219,150300,27013590,5080,5080,5080,5080,245
20250219,150200,25768990,5090,5090,5090,5090,0
20250219,150100,25768990,5090,5090,5090,5090,390
20250219,150000,23783890,5080,5080,5080,5080,0
20250219,145900,23783890,5080,5080,5080,5080,0
20250219,145800,23783890,5080,5080,5080,5080,0
20250219,145700,23783890,5080,5080,5080,5080,0
20250219,145600,23783890,5080,5080,5080,5080,0
20250219,145500,23783890,5080,5080,5080,5080,0
20250219,145400,23783890,5080,5080,5080,5080,0
20250219,145300,23783890,5080,5080,5080,5080,0
20250219,145200,23783890,5080,5080,5080,5080,0
20250219,145100,23783890,5080,5080,5080,5080,0
20250219,145000,23783890,5080,5080,5080,5080,0
20250219,144900,23783890,5080,5080,5080,5080,0
20250219,144800,23783890,5080,5080,5080,5080,0
20250219,144700,23783890,5080,5080,5080,5080,0
20250219,144600,23783890,5080,5080,5080,5080,0
20250219,144500,23783890,5080,5080,5080,5080,0
20250219,144400,23783890,5080,5080,5080,5080,0
20250219,144300,23783890,5080,5080,5080,5080,0
20250219,144200,23783890,5080,5080,5080,5080,0
20250219,144100,23783890,5080,5080,5080,5080,0
20250219,144000,23783890,5080,5080,5080,5080,0
20250219,143900,23783890,5080,5080,5080,5080,0
20250219,143800,23783890,5080,5080,5080,5080,104
20250219,143700,23255570,5070,5070,5070,5070,0
20250219,143600,23255570,5070,5070,5070,5070,0
20250219,143500,23255570,5070,5070,5070,5070,0
20250219,143400,23255570,5070,5070,5070,5070,0
20250219,143300,23255570,5070,5070,5070,5070,0
20250219,143200,23255570,5070,5070,5070,5070,0
20250219,143100,23255570,5070,5070,5070,5070,0
20250219,143000,23255570,5070,5070,5070,5070,0
20250219,142900,23255570,5070,5070,5070,5070,0
20250219,142800,23255570,5070,5070,5070,5070,0
20250219,142700,23255570,5070,5070,5070,5070,0
20250219,142600,23255570,5070,5070,5070,5070,0
20250219,142500,23255570,5070,5070,5070,5070,4
20250219,142400,23235290,5080,5080,5080,5080,0
20250219,142300,23235290,5080,5080,5080,5080,0
20250219,142200,23235290,5080,5080,5080,5080,4
20250219,142100,23214970,5090,5090,5090,5090,0
20250219,142000,23214970,5090,5090,5090,5090,0
20250219,141900,23214970,5090,5090,5090,5090,0
20250219,141800,23214970,5090,5090,5090,5090,0
20250219,141700,23214970,5090,5090,5090,5090,16
20250219,141600,23133530,5080,5080,5080,5080,0
20250219,141500,23133530,5080,5080,5080,5080,0
20250219,141400,23133530,5080,5080,5080,5080,0
20250219,141300,23133530,5080,5080,5080,5080,0
20250219,141200,23133530,5080,5080,5080,5080,0
20250219,141100,23133530,5080,5080,5080,5080,0
20250219,141000,23133530,5080,5080,5080,5080,0
20250219,140900,23133530,5080,5080,5080,5080,0
20250219,140800,23133530,5080,5080,5080,5080,0
20250219,140700,23133530,5080,5080,5080,5080,0
20250219,140600,23133530,5080,5080,5080,5080,0
20250219,140500,23133530,5080,5080,5080,5080,0
20250219,140400,23133530,5080,5080,5080,5080,4
20250219,140300,23113210,5090,5090,5090,5090,0
20250219,140200,23113210,5090,5090,5090,5090,1
20250219,140100,23108120,5090,5090,5090,5090,0
20250219,140000,23108120,5090,5090,5090,5090,4
20250219,135900,23087760,5090,5090,5090,5090,0
20250219,135800,23087760,5090,5090,5090,5090,0
20250219,135700,23087760,5090,5090,5090,5090,0
20250219,135600,23087760,5090,5090,5090,5090,426
20250219,135500,20919420,5090,5090,5090,5090,0
20250219,135400,20919420,5090,5090,5090,5090,0
20250219,135300,20919420,5090,5090,5090,5090,300
20250219,135200,19392420,5070,5070,5070,5070,0
20250219,135100,19392420,5070,5070,5070,5070,0
20250219,135000,19392420,5070,5070,5070,5070,0
20250219,134900,19392420,5070,5070,5070,5070,0
20250219,134800,19392420,5070,5070,5070,5070,0
20250219,134700,19392420,5070,5070,5070,5070,0
20250219,134600,19392420,5070,5070,5070,5070,0
20250219,134500,19392420,5070,5070,5070,5070,0
20250219,134400,19392420,5070,5070,5070,5070,1
20250219,134300,19387350,5060,5070,5070,5060,5
20250219,134200,19362040,5060,5060,5060,5060,0
20250219,134100,19362040,5060,5060,5060,5060,0
20250219,134000,19362040,5060,5060,5060,5060,0
20250219,133900,19362040,5060,5060,5060,5060,0
20250219,133800,19362040,5060,5060,5060,5060,799
20250219,133700,15319100,5060,5070,5070,5060,605
20250219,133600,12255580,5080,5080,5080,5080,0
20250219,133500,12255580,5080,5080,5080,5080,0
20250219,133400,12255580,5080,5080,5080,5080,1
20250219,133300,12250500,5080,5080,5080,5080,388
20250219,133200,10279460,5090,5090,5090,5090,0
20250219,133100,10279460,5090,5090,5090,5090,0
20250219,133000,10279460,5090,5090,5090,5090,0
20250219,132900,10279460,5090,5090,5090,5090,0
20250219,132800,10279460,5090,5090,5090,5090,100
20250219,132700,9770460,5090,5090,5090,5090,100
20250219,132600,9261460,5100,5100,5100,5100,0
20250219,132500,9261460,5100,5100,5100,5100,0
20250219,132400,9261460,5100,5100,5100,5100,0
20250219,132300,9261460,5100,5100,5100,5100,0
20250219,132200,9261460,5100,5080,5100,5080,13
20250219,132100,9195260,5080,5080,5080,5080,0
20250219,132000,9195260,5080,5080,5080,5080,0
20250219,131900,9195260,5080,5080,5080,5080,0
20250219,131800,9195260,5080,5080,5080,5080,0
20250219,131700,9195260,5080,5080,5080,5080,0
20250219,131600,9195260,5080,5080,5080,5080,0
20250219,131500,9195260,5080,5080,5080,5080,0
20250219,131400,9195260,5080,5080,5080,5080,0
20250219,131300,9195260,5080,5080,5080,5080,0
20250219,131200,9195260,5080,5080,5080,5080,0
20250219,131100,9195260,5080,5080,5080,5080,0
20250219,131000,9195260,5080,5080,5080,5080,0
20250219,130900,9195260,5080,5080,5080,5080,0
20250219,130800,9195260,5080,5080,5080,5080,0
20250219,130700,9195260,5080,5080,5080,5080,0
20250219,130600,9195260,5080,5080,5080,5080,0
20250219,130500,9195260,5080,5080,5080,5080,0
20250219,130400,9195260,5080,5080,5080,5080,0
20250219,130300,9195260,5080,5080,5080,5080,0
20250219,130200,9195260,5080,5080,5080,5080,0
20250219,130100,9195260,5080,5090,5090,5080,6
20250219,130000,9164770,5100,5100,5100,5100,0
20250219,125900,9164770,5100,5100,5100,5100,0
20250219,125800,9164770,5100,5100,5100,5100,0
20250219,125700,9164770,5100,5100,5100,5100,1
20250219,125600,9159670,5100,5100,5100,5100,0
20250219,125500,9159670,5100,5100,5100,5100,0
20250219,125400,9159670,5100,5100,5100,5100,0
20250219,125300,9159670,5100,5100,5100,5100,20
20250219,125200,9057670,5090,5090,5090,5090,644
20250219,125100,5779710,5090,5090,5090,5090,0
20250219,125000,5779710,5090,5090,5090,5090,0
20250219,124900,5779710,5090,5090,5090,5090,0
20250219,124800,5779710,5090,5090,5090,5090,0
20250219,124700,5779710,5090,5090,5090,5090,0
20250219,124600,5779710,5090,5090,5090,5090,0
20250219,124500,5779710,5090,5090,5090,5090,0
20250219,124400,5779710,5090,5090,5090,5090,0
20250219,124300,5779710,5090,5090,5090,5090,0
20250219,124200,5779710,5090,5090,5090,5090,0
20250219,124100,5779710,5090,5090,5090,5090,0
20250219,124000,5779710,5090,5090,5090,5090,5
20250219,123900,5754260,5100,5100,5100,5100,0
20250219,123800,5754260,5100,5100,5100,5100,0
20250219,123700,5754260,5100,5100,5100,5100,0
20250219,123600,5754260,5100,5100,5100,5100,0
20250219,123500,5754260,5100,5100,5100,5100,0
20250219,123400,5754260,5100,5100,5100,5100,0
20250219,123300,5754260,5100,5100,5100,5100,0
20250219,123200,5754260,5100,5100,5100,5100,153
20250219,123100,4973960,5100,5100,5100,5100,0
20250219,123000,4973960,5100,5100,5100,5100,0
20250219,122900,4973960,5100,5100,5100,5100,0
20250219,122800,4973960,5100,5100,5100,5100,0
20250219,122700,4973960,5100,5100,5100,5100,0
20250219,122600,4973960,5100,5100,5100,5100,0
20250219,122500,4973960,5100,5100,5100,5100,0
20250219,122400,4973960,5100,5100,5100,5100,0
20250219,122300,4973960,5100,5100,5100,5100,0
20250219,122200,4973960,5100,5100,5100,5100,0
20250219,122100,4973960,5100,5100,5100,5100,0
20250219,122000,4973960,5100,5100,5100,5100,0
20250219,121900,4973960,5100,5100,5100,5100,5
20250219,121800,4948460,5120,5120,5120,5120,0
20250219,121700,4948460,5120,5120,5120,5120,0
20250219,121600,4948460,5120,5120,5120,5120,3
20250219,121500,4933100,5100,5100,5100,5100,0
20250219,121400,4933100,5100,5100,5100,5100,0
20250219,121300,4933100,5100,5100,5100,5100,0
20250219,121200,4933100,5100,5100,5100,5100,0
20250219,121100,4933100,5100,5100,5100,5100,0
20250219,121000,4933100,5100,5100,5100,5100,0
20250219,120900,4933100,5100,5100,5100,5100,0
20250219,120800,4933100,5100,5100,5100,5100,0
20250219,120700,4933100,5100,5100,5100,5100,100
20250219,120600,4423100,5100,5100,5100,5100,0
20250219,120500,4423100,5100,5100,5100,5100,0
20250219,120400,4423100,5100,5100,5100,5100,0
20250219,120300,4423100,5100,5100,5100,5100,0
20250219,120200,4423100,5100,5100,5100,5100,0
20250219,120100,4423100,5100,5100,5100,5100,0
20250219,120000,4423100,5100,5100,5100,5100,0
20250219,115900,4423100,5100,5100,5100,5100,0
20250219,115800,4423100,5100,5110,5110,5100,5
20250219,115700,4397590,5100,5100,5100,5100,0
20250219,115600,4397590,5100,5100,5100,5100,0
20250219,115500,4397590,5100,5100,5100,5100,0
20250219,115400,4397590,5100,5100,5100,5100,0
20250219,115300,4397590,5100,5100,5100,5100,0
20250219,115200,4397590,5100,5100,5100,5100,0
20250219,115100,4397590,5100,5100,5100,5100,0
20250219,115000,4397590,5100,5100,5100,5100,0
20250219,114900,4397590,5100,5100,5100,5100,0
20250219,114800,4397590,5100,5100,5100,5100,0
20250219,114700,4397590,5100,5100,5100,5100,0
20250219,114600,4397590,5100,5100,5100,5100,0
20250219,114500,4397590,5100,5100,5100,5100,0
20250219,114400,4397590,5100,5100,5100,5100,0
20250219,114300,4397590,5100,5100,5100,5100,0
20250219,114200,4397590,5100,5100,5100,5100,0
20250219,114100,4397590,5100,5100,5100,5100,0
20250219,114000,4397590,5100,5100,5100,5100,0
20250219,113900,4397590,5100,5100,5100,5100,0
20250219,113800,4397590,5100,5100,5100,5100,0
20250219,113700,4397590,5100,5110,5110,5100,5
20250219,113600,4372070,5110,5110,5110,5110,0
20250219,113500,4372070,5110,5110,5110,5110,0
20250219,113400,4372070,5110,5110,5110,5110,0
20250219,113300,4372070,5110,5110,5110,5110,0
20250219,113200,4372070,5110,5110,5110,5110,1
20250219,113100,4366960,5110,5110,5110,5110,0
20250219,113000,4366960,5110,5110,5110,5110,0
20250219,112900,4366960,5110,5110,5110,5110,0
20250219,112800,4366960,5110,5110,5110,5110,0
20250219,112700,4366960,5110,5110,5110,5110,0
20250219,112600,4366960,5110,5110,5110,5110,50
20250219,112500,4111460,5120,5120,5120,5120,0
20250219,112400,4111460,5120,5120,5120,5120,0
20250219,112300,4111460,5120,5120,5120,5120,2
20250219,112200,4101220,5120,5120,5120,5120,0
20250219,112100,4101220,5120,5120,5120,5120,0
20250219,112000,4101220,5120,5120,5120,5120,0
20250219,111900,4101220,5120,5120,5120,5120,0
20250219,111800,4101220,5120,5120,5120,5120,0
20250219,111700,4101220,5120,5120,5120,5120,1
20250219,111600,4096100,5110,5120,5120,5110,6
20250219,111500,4065430,5120,5120,5120,5120,0
20250219,111400,4065430,5120,5120,5120,5120,0
20250219,111300,4065430,5120,5120,5120,5120,0
20250219,111200,4065430,5120,5120,5120,5120,0
20250219,111100,4065430,5120,5120,5120,5120,0
20250219,111000,4065430,5120,5120,5120,5120,0
20250219,110900,4065430,5120,5120,5120,5120,0
20250219,110800,4065430,5120,5120,5120,5120,0
20250219,110700,4065430,5120,5120,5120,5120,0
20250219,110600,4065430,5120,5120,5120,5120,0
20250219,110500,4065430,5120,5120,5120,5110,46
20250219,110400,3830010,5120,5120,5120,5120,122
20250219,110300,3205370,5120,5120,5120,5120,3
20250219,110200,3190010,5120,5120,5120,5120,2
20250219,110100,3179770,5120,5120,5120,5120,0
20250219,110000,3179770,5120,5120,5120,5120,0
20250219,105900,3179770,5120,5120,5120,5120,8
20250219,105800,3138810,5120,5120,5120,5120,0
20250219,105700,3138810,5120,5120,5120,5120,0
20250219,105600,3138810,5120,5120,5120,5120,0
20250219,105500,3138810,5120,5090,5120,5090,6
20250219,105400,3108240,5090,5090,5090,5090,0
20250219,105300,3108240,5090,5090,5090,5090,0
20250219,105200,3108240,5090,5090,5090,5090,0
20250219,105100,3108240,5090,5090,5090,5090,0
20250219,105000,3108240,5090,5090,5090,5090,0
20250219,104900,3108240,5090,5090,5090,5090,0
20250219,104800,3108240,5090,5090,5090,5090,0
20250219,104700,3108240,5090,5090,5090,5090,0
20250219,104600,3108240,5090,5090,5090,5090,0
20250219,104500,3108240,5090,5090,5090,5090,0
20250219,104400,3108240,5090,5090,5090,5090,0
20250219,104300,3108240,5090,5090,5090,5090,0
20250219,104200,3108240,5090,5090,5090,5090,0
20250219,104100,3108240,5090,5090,5090,5090,0
20250219,104000,3108240,5090,5090,5090,5090,0
20250219,103900,3108240,5090,5100,5100,5090,500
20250219,103800,559000,5100,5100,5100,5100,0
20250219,103700,559000,5100,5100,5100,5100,0
20250219,103600,559000,5100,5100,5100,5100,0
20250219,103500,559000,5100,5100,5100,5100,0
20250219,103400,559000,5100,5100,5100,5100,10
20250219,103300,508000,5130,5130,5130,5130,0
20250219,103200,508000,5130,5130,5130,5130,0
20250219,103100,508000,5130,5130,5130,5130,0
20250219,103000,508000,5130,5130,5130,5130,0
20250219,102900,508000,5130,5130,5130,5130,0
20250219,102800,508000,5130,5130,5130,5130,0
20250219,102700,508000,5130,5130,5130,5130,0
20250219,102600,508000,5130,5130,5130,5130,0
20250219,102500,508000,5130,5130,5130,5130,0
20250219,102400,508000,5130,5130,5130,5130,0
20250219,102300,508000,5130,5130,5130,5130,0
20250219,102200,508000,5130,5130,5130,5130,0
20250219,102100,508000,5130,5130,5130,5130,0
20250219,102000,508000,5130,5130,5130,5130,0
20250219,101900,508000,5130,5130,5130,5130,0
20250219,101800,508000,5130,5130,5130,5130,30
20250219,101700,354100,5130,5130,5130,5130,2
20250219,101600,343840,5130,5130,5130,5130,0
20250219,101500,343840,5130,5130,5130,5130,0
20250219,101400,343840,5130,5130,5130,5130,0
20250219,101300,343840,5130,5130,5130,5130,5
20250219,101200,318190,5150,5150,5150,5150,0
20250219,101100,318190,5150,5150,5150,5150,0
20250219,101000,318190,5150,5150,5150,5150,1
20250219,100900,313040,5150,5150,5150,5150,0
20250219,100800,313040,5150,5150,5150,5150,0
20250219,100700,313040,5150,5150,5150,5150,2
20250219,100600,302740,5160,5160,5160,5160,0
20250219,100500,302740,5160,5160,5160,5160,0
20250219,100400,302740,5160,5160,5160,5160,0
20250219,100300,302740,5160,5160,5160,5160,0
20250219,100200,302740,5160,5160,5160,5160,0
20250219,100100,302740,5160,5160,5160,5160,0
20250219,100000,302740,5160,5160,5160,5160,0
20250219,095900,302740,5160,5160,5160,5160,0
20250219,095800,302740,5160,5160,5160,5160,0
20250219,095700,302740,5160,5160,5160,5160,0
20250219,095600,302740,5160,5160,5160,5160,0
20250219,095500,302740,5160,5160,5160,5160,2
20250219,095400,292420,5170,5170,5170,5170,1
20250219,095300,287250,5130,5130,5130,5130,0
20250219,095200,287250,5130,5160,5160,5130,5
20250219,095100,261570,5170,5170,5170,5170,0
20250219,095000,261570,5170,5170,5170,5170,1
20250219,094900,256400,5140,5140,5140,5140,1
20250219,094800,251260,5160,5160,5160,5160,0
20250219,094700,251260,5160,5160,5160,5160,0
20250219,094600,251260,5160,5160,5160,5160,0
20250219,094500,251260,5160,5160,5160,5160,5
20250219,094400,225460,5160,5160,5160,5160,0
20250219,094300,225460,5160,5130,5160,5130,6
20250219,094200,194650,5160,5160,5160,5160,0
20250219,094100,194650,5160,5160,5160,5160,1
20250219,094000,189490,5130,5130,5130,5130,0
20250219,093900,189490,5130,5130,5130,5130,0
20250219,093800,189490,5130,5130,5130,5130,0
20250219,093700,189490,5130,5130,5130,5130,0
20250219,093600,189490,5130,5130,5130,5130,0
20250219,093500,189490,5130,5130,5130,5130,0
20250219,093400,189490,5130,5130,5130,5130,0
20250219,093300,189490,5130,5130,5130,5130,0
20250219,093200,189490,5130,5130,5130,5130,0
20250219,093100,189490,5130,5130,5130,5130,5
20250219,093000,163840,5180,5180,5180,5180,0
20250219,092900,163840,5180,5180,5180,5180,0
20250219,092800,163840,5180,5180,5180,5180,0
20250219,092700,163840,5180,5180,5180,5180,0
20250219,092600,163840,5180,5180,5180,5180,0
20250219,092500,163840,5180,5180,5180,5180,0
20250219,092400,163840,5180,5180,5180,5180,0
20250219,092300,163840,5180,5180,5180,5180,0
20250219,092200,163840,5180,5180,5180,5180,0
20250219,092100,163840,5180,5180,5180,5180,0
20250219,092000,163840,5180,5180,5180,5180,0
20250219,091900,163840,5180,5180,5180,5180,0
20250219,091800,163840,5180,5180,5180,5180,0
20250219,091700,163840,5180,5180,5180,5180,0
20250219,091600,163840,5180,5180,5180,5180,0
20250219,091500,163840,5180,5180,5180,5180,0
20250219,091400,163840,5180,5180,5180,5180,0
20250219,091300,163840,5180,5180,5180,5180,0
20250219,091200,163840,5180,5180,5180,5180,0
20250219,091100,163840,5180,5180,5180,5180,0
20250219,091000,163840,5180,5180,5180,5180,0
20250219,090900,163840,5180,5180,5180,5180,0
20250219,090800,163840,5180,5180,5180,5180,0
20250219,090700,163840,5180,5180,5180,5180,0
20250219,090600,163840,5180,5190,5190,5180,6
20250219,090500,132710,5190,5190,5190,5190,1
20250219,090400,127520,5110,5110,5110,5110,0
20250219,090300,127520,5110,5110,5110,5110,0
20250219,090200,127520,5110,5110,5110,5110,0
20250219,090100,127520,5110,5110,5110,5110,0
20250219,090000,127520,5110,5100,5110,5100,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190900 28740870 5080 5080 5080 5080 336
3 20250219 190800 28740870 5080 5080 5080 5080 0
4 20250219 190700 28740870 5080 5080 5080 5080 0
5 20250219 190600 28740870 5080 5080 5080 5080 0
6 20250219 190500 28740870 5080 5080 5080 5080 0
7 20250219 190400 28740870 5080 5080 5080 5080 0
8 20250219 190300 28740870 5080 5080 5080 5080 0
9 20250219 190200 28740870 5080 5080 5080 5080 0
10 20250219 190100 28740870 5080 5080 5080 5080 0
11 20250219 190000 28740870 5080 5080 5080 5080 0
12 20250219 185900 28740870 5080 5080 5080 5080 0
13 20250219 185800 28740870 5080 5080 5080 5080 0
14 20250219 185700 28740870 5080 5080 5080 5080 0
15 20250219 185600 28740870 5080 5080 5080 5080 0
16 20250219 185500 28740870 5080 5080 5080 5080 0
17 20250219 185400 28740870 5080 5080 5080 5080 0
18 20250219 185300 28740870 5080 5080 5080 5080 0
19 20250219 185200 28740870 5080 5080 5080 5080 0
20 20250219 185100 28740870 5080 5080 5080 5080 0
21 20250219 185000 28740870 5080 5080 5080 5080 0
22 20250219 184900 28740870 5080 5080 5080 5080 0
23 20250219 184800 28740870 5080 5080 5080 5080 0
24 20250219 184700 28740870 5080 5080 5080 5080 0
25 20250219 184600 28740870 5080 5080 5080 5080 0
26 20250219 184500 28740870 5080 5080 5080 5080 0
27 20250219 184400 28740870 5080 5080 5080 5080 0
28 20250219 184300 28740870 5080 5080 5080 5080 0
29 20250219 184200 28740870 5080 5080 5080 5080 0
30 20250219 184100 28740870 5080 5080 5080 5080 0
31 20250219 184000 28740870 5080 5080 5080 5080 0
32 20250219 183900 28740870 5080 5080 5080 5080 336
33 20250219 183800 28740870 5080 5080 5080 5080 0
34 20250219 183700 28740870 5080 5080 5080 5080 0
35 20250219 183600 28740870 5080 5080 5080 5080 0
36 20250219 183500 28740870 5080 5080 5080 5080 0
37 20250219 183400 28740870 5080 5080 5080 5080 0
38 20250219 183300 28740870 5080 5080 5080 5080 0
39 20250219 183200 28740870 5080 5080 5080 5080 0
40 20250219 183100 28740870 5080 5080 5080 5080 0
41 20250219 183000 28740870 5080 5080 5080 5080 0
42 20250219 182900 28740870 5080 5080 5080 5080 0
43 20250219 182800 28740870 5080 5080 5080 5080 0
44 20250219 182700 28740870 5080 5080 5080 5080 0
45 20250219 182600 28740870 5080 5080 5080 5080 0
46 20250219 182500 28740870 5080 5080 5080 5080 0
47 20250219 182400 28740870 5080 5080 5080 5080 0
48 20250219 182300 28740870 5080 5080 5080 5080 0
49 20250219 182200 28740870 5080 5080 5080 5080 0
50 20250219 182100 28740870 5080 5080 5080 5080 0
51 20250219 182000 28740870 5080 5080 5080 5080 0
52 20250219 181900 28740870 5080 5080 5080 5080 0
53 20250219 181800 28740870 5080 5080 5080 5080 0
54 20250219 181700 28740870 5080 5080 5080 5080 0
55 20250219 181600 28740870 5080 5080 5080 5080 0
56 20250219 181500 28740870 5080 5080 5080 5080 0
57 20250219 181400 28740870 5080 5080 5080 5080 0
58 20250219 181300 28740870 5080 5080 5080 5080 0
59 20250219 181200 28740870 5080 5080 5080 5080 0
60 20250219 181100 28740870 5080 5080 5080 5080 0
61 20250219 181000 28740870 5080 5080 5080 5080 0
62 20250219 180900 28740870 5080 5080 5080 5080 336
63 20250219 180800 28740870 5080 5080 5080 5080 0
64 20250219 180700 28740870 5080 5080 5080 5080 0
65 20250219 180600 28740870 5080 5080 5080 5080 0
66 20250219 180500 28740870 5080 5080 5080 5080 0
67 20250219 180400 28740870 5080 5080 5080 5080 0
68 20250219 180300 28740870 5080 5080 5080 5080 0
69 20250219 180200 28740870 5080 5080 5080 5080 0
70 20250219 180100 28740870 5080 5080 5080 5080 0
71 20250219 180000 28740870 5080 5080 5080 5080 0
72 20250219 175900 28740870 5080 5080 5080 5080 0
73 20250219 175800 28740870 5080 5080 5080 5080 0
74 20250219 175700 28740870 5080 5080 5080 5080 0
75 20250219 175600 28740870 5080 5080 5080 5080 0
76 20250219 175500 28740870 5080 5080 5080 5080 0
77 20250219 175400 28740870 5080 5080 5080 5080 0
78 20250219 175300 28740870 5080 5080 5080 5080 0
79 20250219 175200 28740870 5080 5080 5080 5080 0
80 20250219 175100 28740870 5080 5080 5080 5080 0
81 20250219 175000 28740870 5080 5080 5080 5080 0
82 20250219 174900 28740870 5080 5080 5080 5080 0
83 20250219 174800 28740870 5080 5080 5080 5080 0
84 20250219 174700 28740870 5080 5080 5080 5080 0
85 20250219 174600 28740870 5080 5080 5080 5080 0
86 20250219 174500 28740870 5080 5080 5080 5080 0
87 20250219 174400 28740870 5080 5080 5080 5080 0
88 20250219 174300 28740870 5080 5080 5080 5080 0
89 20250219 174200 28740870 5080 5080 5080 5080 0
90 20250219 174100 28740870 5080 5080 5080 5080 0
91 20250219 174000 28740870 5080 5080 5080 5080 0
92 20250219 173900 28740870 5080 5080 5080 5080 336
93 20250219 173800 28740870 5080 5080 5080 5080 0
94 20250219 173700 28740870 5080 5080 5080 5080 0
95 20250219 173600 28740870 5080 5080 5080 5080 0
96 20250219 173500 28740870 5080 5080 5080 5080 0
97 20250219 173400 28740870 5080 5080 5080 5080 0
98 20250219 173300 28740870 5080 5080 5080 5080 0
99 20250219 173200 28740870 5080 5080 5080 5080 0
100 20250219 173100 28740870 5080 5080 5080 5080 0
101 20250219 173000 28740870 5080 5080 5080 5080 0
102 20250219 172900 28740870 5080 5080 5080 5080 0
103 20250219 172800 28740870 5080 5080 5080 5080 0
104 20250219 172700 28740870 5080 5080 5080 5080 0
105 20250219 172600 28740870 5080 5080 5080 5080 0
106 20250219 172500 28740870 5080 5080 5080 5080 0
107 20250219 172400 28740870 5080 5080 5080 5080 0
108 20250219 172300 28740870 5080 5080 5080 5080 0
109 20250219 172200 28740870 5080 5080 5080 5080 0
110 20250219 172100 28740870 5080 5080 5080 5080 0
111 20250219 172000 28740870 5080 5080 5080 5080 0
112 20250219 171900 28740870 5080 5080 5080 5080 0
113 20250219 171800 28740870 5080 5080 5080 5080 0
114 20250219 171700 28740870 5080 5080 5080 5080 0
115 20250219 171600 28740870 5080 5080 5080 5080 0
116 20250219 171500 28740870 5080 5080 5080 5080 0
117 20250219 171400 28740870 5080 5080 5080 5080 0
118 20250219 171300 28740870 5080 5080 5080 5080 0
119 20250219 171200 28740870 5080 5080 5080 5080 0
120 20250219 171100 28740870 5080 5080 5080 5080 0
121 20250219 171000 28740870 5080 5080 5080 5080 0
122 20250219 170900 28740870 5080 5080 5080 5080 336
123 20250219 170800 28740870 5080 5080 5080 5080 0
124 20250219 170700 28740870 5080 5080 5080 5080 0
125 20250219 170600 28740870 5080 5080 5080 5080 0
126 20250219 170500 28740870 5080 5080 5080 5080 0
127 20250219 170400 28740870 5080 5080 5080 5080 0
128 20250219 170300 28740870 5080 5080 5080 5080 0
129 20250219 170200 28740870 5080 5080 5080 5080 0
130 20250219 170100 28740870 5080 5080 5080 5080 0
131 20250219 170000 28740870 5080 5080 5080 5080 0
132 20250219 165900 28740870 5080 5080 5080 5080 0
133 20250219 165800 28740870 5080 5080 5080 5080 0
134 20250219 165700 28740870 5080 5080 5080 5080 0
135 20250219 165600 28740870 5080 5080 5080 5080 0
136 20250219 165500 28740870 5080 5080 5080 5080 0
137 20250219 165400 28740870 5080 5080 5080 5080 0
138 20250219 165300 28740870 5080 5080 5080 5080 0
139 20250219 165200 28740870 5080 5080 5080 5080 0
140 20250219 165100 28740870 5080 5080 5080 5080 0
141 20250219 165000 28740870 5080 5080 5080 5080 0
142 20250219 164900 28740870 5080 5080 5080 5080 0
143 20250219 164800 28740870 5080 5080 5080 5080 0
144 20250219 164700 28740870 5080 5080 5080 5080 0
145 20250219 164600 28740870 5080 5080 5080 5080 0
146 20250219 164500 28740870 5080 5080 5080 5080 0
147 20250219 164400 28740870 5080 5080 5080 5080 0
148 20250219 164300 28740870 5080 5080 5080 5080 0
149 20250219 164200 28740870 5080 5080 5080 5080 0
150 20250219 164100 28740870 5080 5080 5080 5080 0
151 20250219 164000 28740870 5080 5080 5080 5080 0
152 20250219 163900 28740870 5080 5080 5080 5080 336
153 20250219 163800 28740870 5080 5080 5080 5080 0
154 20250219 163700 28740870 5080 5080 5080 5080 0
155 20250219 163600 28740870 5080 5080 5080 5080 0
156 20250219 163500 28740870 5080 5080 5080 5080 0
157 20250219 163400 28740870 5080 5080 5080 5080 0
158 20250219 163300 28740870 5080 5080 5080 5080 0
159 20250219 163200 28740870 5080 5080 5080 5080 0
160 20250219 163100 28740870 5080 5080 5080 5080 0
161 20250219 163000 28740870 5080 5080 5080 5080 0
162 20250219 162900 28740870 5080 5080 5080 5080 0
163 20250219 162800 28740870 5080 5080 5080 5080 0
164 20250219 162700 28740870 5080 5080 5080 5080 0
165 20250219 162600 28740870 5080 5080 5080 5080 0
166 20250219 162500 28740870 5080 5080 5080 5080 0
167 20250219 162400 28740870 5080 5080 5080 5080 0
168 20250219 162300 28740870 5080 5080 5080 5080 0
169 20250219 162200 28740870 5080 5080 5080 5080 0
170 20250219 162100 28740870 5080 5080 5080 5080 0
171 20250219 162000 28740870 5080 5080 5080 5080 0
172 20250219 161900 28740870 5080 5080 5080 5080 0
173 20250219 161800 28740870 5080 5080 5080 5080 0
174 20250219 161700 28740870 5080 5080 5080 5080 0
175 20250219 161600 28740870 5080 5080 5080 5080 0
176 20250219 161500 28740870 5080 5080 5080 5080 0
177 20250219 161400 28740870 5080 5080 5080 5080 0
178 20250219 161300 28740870 5080 5080 5080 5080 0
179 20250219 161200 28740870 5080 5080 5080 5080 0
180 20250219 161100 28740870 5080 5080 5080 5080 0
181 20250219 161000 28740870 5080 5080 5080 5080 0
182 20250219 160900 28740870 5080 5080 5080 5080 336
183 20250219 160800 28740870 5080 5080 5080 5080 0
184 20250219 160700 28740870 5080 5080 5080 5080 0
185 20250219 160600 28740870 5080 5080 5080 5080 0
186 20250219 160500 28740870 5080 5080 5080 5080 0
187 20250219 160400 28740870 5080 5080 5080 5080 0
188 20250219 160300 28740870 5080 5080 5080 5080 0
189 20250219 160200 28740870 5080 5080 5080 5080 0
190 20250219 160100 28740870 5080 5080 5080 5080 0
191 20250219 160000 28740870 5080 5080 5080 5080 0
192 20250219 155900 28740870 5080 5080 5080 5080 0
193 20250219 155800 28740870 5080 5080 5080 5080 0
194 20250219 155700 28740870 5080 5080 5080 5080 0
195 20250219 155600 28740870 5080 5080 5080 5080 0
196 20250219 155500 28740870 5080 5080 5080 5080 0
197 20250219 155400 28740870 5080 5080 5080 5080 0
198 20250219 155300 28740870 5080 5080 5080 5080 0
199 20250219 155200 28740870 5080 5080 5080 5080 0
200 20250219 155100 28740870 5080 5080 5080 5080 0
201 20250219 155000 28740870 5080 5080 5080 5080 0
202 20250219 154900 28740870 5080 5080 5080 5080 0
203 20250219 154800 28740870 5080 5080 5080 5080 0
204 20250219 154700 28740870 5080 5080 5080 5080 0
205 20250219 154600 28740870 5080 5080 5080 5080 0
206 20250219 154500 28740870 5080 5080 5080 5080 0
207 20250219 154400 28740870 5080 5080 5080 5080 0
208 20250219 154300 28740870 5080 5080 5080 5080 0
209 20250219 154200 28740870 5080 5080 5080 5080 0
210 20250219 154100 28740870 5080 5080 5080 5080 0
211 20250219 154000 28740870 5080 5080 5080 5080 0
212 20250219 153900 28740870 5080 5080 5080 5080 336
213 20250219 153800 28740870 5080 5080 5080 5080 0
214 20250219 153700 28740870 5080 5080 5080 5080 0
215 20250219 153600 28740870 5080 5080 5080 5080 0
216 20250219 153500 28740870 5080 5080 5080 5080 0
217 20250219 153400 28740870 5080 5080 5080 5080 0
218 20250219 153300 28740870 5080 5080 5080 5080 0
219 20250219 153200 28740870 5080 5080 5080 5080 0
220 20250219 153100 28740870 5080 5080 5080 5080 0
221 20250219 153000 28740870 5080 5080 5080 5080 336
222 20250219 152900 27033990 5100 5100 5100 5100 0
223 20250219 152800 27033990 5100 5100 5100 5100 0
224 20250219 152700 27033990 5100 5100 5100 5100 0
225 20250219 152600 27033990 5100 5100 5100 5100 0
226 20250219 152500 27033990 5100 5100 5100 5100 0
227 20250219 152400 27033990 5100 5100 5100 5100 0
228 20250219 152300 27033990 5100 5100 5100 5100 0
229 20250219 152200 27033990 5100 5100 5100 5100 0
230 20250219 152100 27033990 5100 5100 5100 5100 0
231 20250219 152000 27033990 5100 5100 5100 5100 0
232 20250219 151900 27033990 5100 5100 5100 5100 3
233 20250219 151800 27018690 5100 5100 5100 5100 0
234 20250219 151700 27018690 5100 5100 5100 5100 0
235 20250219 151600 27018690 5100 5100 5100 5100 0
236 20250219 151500 27018690 5100 5100 5100 5100 0
237 20250219 151400 27018690 5100 5100 5100 5100 0
238 20250219 151300 27018690 5100 5100 5100 5100 0
239 20250219 151200 27018690 5100 5100 5100 5100 0
240 20250219 151100 27018690 5100 5100 5100 5100 0
241 20250219 151000 27018690 5100 5100 5100 5100 1
242 20250219 150900 27013590 5080 5080 5080 5080 0
243 20250219 150800 27013590 5080 5080 5080 5080 0
244 20250219 150700 27013590 5080 5080 5080 5080 0
245 20250219 150600 27013590 5080 5080 5080 5080 0
246 20250219 150500 27013590 5080 5080 5080 5080 0
247 20250219 150400 27013590 5080 5080 5080 5080 0
248 20250219 150300 27013590 5080 5080 5080 5080 245
249 20250219 150200 25768990 5090 5090 5090 5090 0
250 20250219 150100 25768990 5090 5090 5090 5090 390
251 20250219 150000 23783890 5080 5080 5080 5080 0
252 20250219 145900 23783890 5080 5080 5080 5080 0
253 20250219 145800 23783890 5080 5080 5080 5080 0
254 20250219 145700 23783890 5080 5080 5080 5080 0
255 20250219 145600 23783890 5080 5080 5080 5080 0
256 20250219 145500 23783890 5080 5080 5080 5080 0
257 20250219 145400 23783890 5080 5080 5080 5080 0
258 20250219 145300 23783890 5080 5080 5080 5080 0
259 20250219 145200 23783890 5080 5080 5080 5080 0
260 20250219 145100 23783890 5080 5080 5080 5080 0
261 20250219 145000 23783890 5080 5080 5080 5080 0
262 20250219 144900 23783890 5080 5080 5080 5080 0
263 20250219 144800 23783890 5080 5080 5080 5080 0
264 20250219 144700 23783890 5080 5080 5080 5080 0
265 20250219 144600 23783890 5080 5080 5080 5080 0
266 20250219 144500 23783890 5080 5080 5080 5080 0
267 20250219 144400 23783890 5080 5080 5080 5080 0
268 20250219 144300 23783890 5080 5080 5080 5080 0
269 20250219 144200 23783890 5080 5080 5080 5080 0
270 20250219 144100 23783890 5080 5080 5080 5080 0
271 20250219 144000 23783890 5080 5080 5080 5080 0
272 20250219 143900 23783890 5080 5080 5080 5080 0
273 20250219 143800 23783890 5080 5080 5080 5080 104
274 20250219 143700 23255570 5070 5070 5070 5070 0
275 20250219 143600 23255570 5070 5070 5070 5070 0
276 20250219 143500 23255570 5070 5070 5070 5070 0
277 20250219 143400 23255570 5070 5070 5070 5070 0
278 20250219 143300 23255570 5070 5070 5070 5070 0
279 20250219 143200 23255570 5070 5070 5070 5070 0
280 20250219 143100 23255570 5070 5070 5070 5070 0
281 20250219 143000 23255570 5070 5070 5070 5070 0
282 20250219 142900 23255570 5070 5070 5070 5070 0
283 20250219 142800 23255570 5070 5070 5070 5070 0
284 20250219 142700 23255570 5070 5070 5070 5070 0
285 20250219 142600 23255570 5070 5070 5070 5070 0
286 20250219 142500 23255570 5070 5070 5070 5070 4
287 20250219 142400 23235290 5080 5080 5080 5080 0
288 20250219 142300 23235290 5080 5080 5080 5080 0
289 20250219 142200 23235290 5080 5080 5080 5080 4
290 20250219 142100 23214970 5090 5090 5090 5090 0
291 20250219 142000 23214970 5090 5090 5090 5090 0
292 20250219 141900 23214970 5090 5090 5090 5090 0
293 20250219 141800 23214970 5090 5090 5090 5090 0
294 20250219 141700 23214970 5090 5090 5090 5090 16
295 20250219 141600 23133530 5080 5080 5080 5080 0
296 20250219 141500 23133530 5080 5080 5080 5080 0
297 20250219 141400 23133530 5080 5080 5080 5080 0
298 20250219 141300 23133530 5080 5080 5080 5080 0
299 20250219 141200 23133530 5080 5080 5080 5080 0
300 20250219 141100 23133530 5080 5080 5080 5080 0
301 20250219 141000 23133530 5080 5080 5080 5080 0
302 20250219 140900 23133530 5080 5080 5080 5080 0
303 20250219 140800 23133530 5080 5080 5080 5080 0
304 20250219 140700 23133530 5080 5080 5080 5080 0
305 20250219 140600 23133530 5080 5080 5080 5080 0
306 20250219 140500 23133530 5080 5080 5080 5080 0
307 20250219 140400 23133530 5080 5080 5080 5080 4
308 20250219 140300 23113210 5090 5090 5090 5090 0
309 20250219 140200 23113210 5090 5090 5090 5090 1
310 20250219 140100 23108120 5090 5090 5090 5090 0
311 20250219 140000 23108120 5090 5090 5090 5090 4
312 20250219 135900 23087760 5090 5090 5090 5090 0
313 20250219 135800 23087760 5090 5090 5090 5090 0
314 20250219 135700 23087760 5090 5090 5090 5090 0
315 20250219 135600 23087760 5090 5090 5090 5090 426
316 20250219 135500 20919420 5090 5090 5090 5090 0
317 20250219 135400 20919420 5090 5090 5090 5090 0
318 20250219 135300 20919420 5090 5090 5090 5090 300
319 20250219 135200 19392420 5070 5070 5070 5070 0
320 20250219 135100 19392420 5070 5070 5070 5070 0
321 20250219 135000 19392420 5070 5070 5070 5070 0
322 20250219 134900 19392420 5070 5070 5070 5070 0
323 20250219 134800 19392420 5070 5070 5070 5070 0
324 20250219 134700 19392420 5070 5070 5070 5070 0
325 20250219 134600 19392420 5070 5070 5070 5070 0
326 20250219 134500 19392420 5070 5070 5070 5070 0
327 20250219 134400 19392420 5070 5070 5070 5070 1
328 20250219 134300 19387350 5060 5070 5070 5060 5
329 20250219 134200 19362040 5060 5060 5060 5060 0
330 20250219 134100 19362040 5060 5060 5060 5060 0
331 20250219 134000 19362040 5060 5060 5060 5060 0
332 20250219 133900 19362040 5060 5060 5060 5060 0
333 20250219 133800 19362040 5060 5060 5060 5060 799
334 20250219 133700 15319100 5060 5070 5070 5060 605
335 20250219 133600 12255580 5080 5080 5080 5080 0
336 20250219 133500 12255580 5080 5080 5080 5080 0
337 20250219 133400 12255580 5080 5080 5080 5080 1
338 20250219 133300 12250500 5080 5080 5080 5080 388
339 20250219 133200 10279460 5090 5090 5090 5090 0
340 20250219 133100 10279460 5090 5090 5090 5090 0
341 20250219 133000 10279460 5090 5090 5090 5090 0
342 20250219 132900 10279460 5090 5090 5090 5090 0
343 20250219 132800 10279460 5090 5090 5090 5090 100
344 20250219 132700 9770460 5090 5090 5090 5090 100
345 20250219 132600 9261460 5100 5100 5100 5100 0
346 20250219 132500 9261460 5100 5100 5100 5100 0
347 20250219 132400 9261460 5100 5100 5100 5100 0
348 20250219 132300 9261460 5100 5100 5100 5100 0
349 20250219 132200 9261460 5100 5080 5100 5080 13
350 20250219 132100 9195260 5080 5080 5080 5080 0
351 20250219 132000 9195260 5080 5080 5080 5080 0
352 20250219 131900 9195260 5080 5080 5080 5080 0
353 20250219 131800 9195260 5080 5080 5080 5080 0
354 20250219 131700 9195260 5080 5080 5080 5080 0
355 20250219 131600 9195260 5080 5080 5080 5080 0
356 20250219 131500 9195260 5080 5080 5080 5080 0
357 20250219 131400 9195260 5080 5080 5080 5080 0
358 20250219 131300 9195260 5080 5080 5080 5080 0
359 20250219 131200 9195260 5080 5080 5080 5080 0
360 20250219 131100 9195260 5080 5080 5080 5080 0
361 20250219 131000 9195260 5080 5080 5080 5080 0
362 20250219 130900 9195260 5080 5080 5080 5080 0
363 20250219 130800 9195260 5080 5080 5080 5080 0
364 20250219 130700 9195260 5080 5080 5080 5080 0
365 20250219 130600 9195260 5080 5080 5080 5080 0
366 20250219 130500 9195260 5080 5080 5080 5080 0
367 20250219 130400 9195260 5080 5080 5080 5080 0
368 20250219 130300 9195260 5080 5080 5080 5080 0
369 20250219 130200 9195260 5080 5080 5080 5080 0
370 20250219 130100 9195260 5080 5090 5090 5080 6
371 20250219 130000 9164770 5100 5100 5100 5100 0
372 20250219 125900 9164770 5100 5100 5100 5100 0
373 20250219 125800 9164770 5100 5100 5100 5100 0
374 20250219 125700 9164770 5100 5100 5100 5100 1
375 20250219 125600 9159670 5100 5100 5100 5100 0
376 20250219 125500 9159670 5100 5100 5100 5100 0
377 20250219 125400 9159670 5100 5100 5100 5100 0
378 20250219 125300 9159670 5100 5100 5100 5100 20
379 20250219 125200 9057670 5090 5090 5090 5090 644
380 20250219 125100 5779710 5090 5090 5090 5090 0
381 20250219 125000 5779710 5090 5090 5090 5090 0
382 20250219 124900 5779710 5090 5090 5090 5090 0
383 20250219 124800 5779710 5090 5090 5090 5090 0
384 20250219 124700 5779710 5090 5090 5090 5090 0
385 20250219 124600 5779710 5090 5090 5090 5090 0
386 20250219 124500 5779710 5090 5090 5090 5090 0
387 20250219 124400 5779710 5090 5090 5090 5090 0
388 20250219 124300 5779710 5090 5090 5090 5090 0
389 20250219 124200 5779710 5090 5090 5090 5090 0
390 20250219 124100 5779710 5090 5090 5090 5090 0
391 20250219 124000 5779710 5090 5090 5090 5090 5
392 20250219 123900 5754260 5100 5100 5100 5100 0
393 20250219 123800 5754260 5100 5100 5100 5100 0
394 20250219 123700 5754260 5100 5100 5100 5100 0
395 20250219 123600 5754260 5100 5100 5100 5100 0
396 20250219 123500 5754260 5100 5100 5100 5100 0
397 20250219 123400 5754260 5100 5100 5100 5100 0
398 20250219 123300 5754260 5100 5100 5100 5100 0
399 20250219 123200 5754260 5100 5100 5100 5100 153
400 20250219 123100 4973960 5100 5100 5100 5100 0
401 20250219 123000 4973960 5100 5100 5100 5100 0
402 20250219 122900 4973960 5100 5100 5100 5100 0
403 20250219 122800 4973960 5100 5100 5100 5100 0
404 20250219 122700 4973960 5100 5100 5100 5100 0
405 20250219 122600 4973960 5100 5100 5100 5100 0
406 20250219 122500 4973960 5100 5100 5100 5100 0
407 20250219 122400 4973960 5100 5100 5100 5100 0
408 20250219 122300 4973960 5100 5100 5100 5100 0
409 20250219 122200 4973960 5100 5100 5100 5100 0
410 20250219 122100 4973960 5100 5100 5100 5100 0
411 20250219 122000 4973960 5100 5100 5100 5100 0
412 20250219 121900 4973960 5100 5100 5100 5100 5
413 20250219 121800 4948460 5120 5120 5120 5120 0
414 20250219 121700 4948460 5120 5120 5120 5120 0
415 20250219 121600 4948460 5120 5120 5120 5120 3
416 20250219 121500 4933100 5100 5100 5100 5100 0
417 20250219 121400 4933100 5100 5100 5100 5100 0
418 20250219 121300 4933100 5100 5100 5100 5100 0
419 20250219 121200 4933100 5100 5100 5100 5100 0
420 20250219 121100 4933100 5100 5100 5100 5100 0
421 20250219 121000 4933100 5100 5100 5100 5100 0
422 20250219 120900 4933100 5100 5100 5100 5100 0
423 20250219 120800 4933100 5100 5100 5100 5100 0
424 20250219 120700 4933100 5100 5100 5100 5100 100
425 20250219 120600 4423100 5100 5100 5100 5100 0
426 20250219 120500 4423100 5100 5100 5100 5100 0
427 20250219 120400 4423100 5100 5100 5100 5100 0
428 20250219 120300 4423100 5100 5100 5100 5100 0
429 20250219 120200 4423100 5100 5100 5100 5100 0
430 20250219 120100 4423100 5100 5100 5100 5100 0
431 20250219 120000 4423100 5100 5100 5100 5100 0
432 20250219 115900 4423100 5100 5100 5100 5100 0
433 20250219 115800 4423100 5100 5110 5110 5100 5
434 20250219 115700 4397590 5100 5100 5100 5100 0
435 20250219 115600 4397590 5100 5100 5100 5100 0
436 20250219 115500 4397590 5100 5100 5100 5100 0
437 20250219 115400 4397590 5100 5100 5100 5100 0
438 20250219 115300 4397590 5100 5100 5100 5100 0
439 20250219 115200 4397590 5100 5100 5100 5100 0
440 20250219 115100 4397590 5100 5100 5100 5100 0
441 20250219 115000 4397590 5100 5100 5100 5100 0
442 20250219 114900 4397590 5100 5100 5100 5100 0
443 20250219 114800 4397590 5100 5100 5100 5100 0
444 20250219 114700 4397590 5100 5100 5100 5100 0
445 20250219 114600 4397590 5100 5100 5100 5100 0
446 20250219 114500 4397590 5100 5100 5100 5100 0
447 20250219 114400 4397590 5100 5100 5100 5100 0
448 20250219 114300 4397590 5100 5100 5100 5100 0
449 20250219 114200 4397590 5100 5100 5100 5100 0
450 20250219 114100 4397590 5100 5100 5100 5100 0
451 20250219 114000 4397590 5100 5100 5100 5100 0
452 20250219 113900 4397590 5100 5100 5100 5100 0
453 20250219 113800 4397590 5100 5100 5100 5100 0
454 20250219 113700 4397590 5100 5110 5110 5100 5
455 20250219 113600 4372070 5110 5110 5110 5110 0
456 20250219 113500 4372070 5110 5110 5110 5110 0
457 20250219 113400 4372070 5110 5110 5110 5110 0
458 20250219 113300 4372070 5110 5110 5110 5110 0
459 20250219 113200 4372070 5110 5110 5110 5110 1
460 20250219 113100 4366960 5110 5110 5110 5110 0
461 20250219 113000 4366960 5110 5110 5110 5110 0
462 20250219 112900 4366960 5110 5110 5110 5110 0
463 20250219 112800 4366960 5110 5110 5110 5110 0
464 20250219 112700 4366960 5110 5110 5110 5110 0
465 20250219 112600 4366960 5110 5110 5110 5110 50
466 20250219 112500 4111460 5120 5120 5120 5120 0
467 20250219 112400 4111460 5120 5120 5120 5120 0
468 20250219 112300 4111460 5120 5120 5120 5120 2
469 20250219 112200 4101220 5120 5120 5120 5120 0
470 20250219 112100 4101220 5120 5120 5120 5120 0
471 20250219 112000 4101220 5120 5120 5120 5120 0
472 20250219 111900 4101220 5120 5120 5120 5120 0
473 20250219 111800 4101220 5120 5120 5120 5120 0
474 20250219 111700 4101220 5120 5120 5120 5120 1
475 20250219 111600 4096100 5110 5120 5120 5110 6
476 20250219 111500 4065430 5120 5120 5120 5120 0
477 20250219 111400 4065430 5120 5120 5120 5120 0
478 20250219 111300 4065430 5120 5120 5120 5120 0
479 20250219 111200 4065430 5120 5120 5120 5120 0
480 20250219 111100 4065430 5120 5120 5120 5120 0
481 20250219 111000 4065430 5120 5120 5120 5120 0
482 20250219 110900 4065430 5120 5120 5120 5120 0
483 20250219 110800 4065430 5120 5120 5120 5120 0
484 20250219 110700 4065430 5120 5120 5120 5120 0
485 20250219 110600 4065430 5120 5120 5120 5120 0
486 20250219 110500 4065430 5120 5120 5120 5110 46
487 20250219 110400 3830010 5120 5120 5120 5120 122
488 20250219 110300 3205370 5120 5120 5120 5120 3
489 20250219 110200 3190010 5120 5120 5120 5120 2
490 20250219 110100 3179770 5120 5120 5120 5120 0
491 20250219 110000 3179770 5120 5120 5120 5120 0
492 20250219 105900 3179770 5120 5120 5120 5120 8
493 20250219 105800 3138810 5120 5120 5120 5120 0
494 20250219 105700 3138810 5120 5120 5120 5120 0
495 20250219 105600 3138810 5120 5120 5120 5120 0
496 20250219 105500 3138810 5120 5090 5120 5090 6
497 20250219 105400 3108240 5090 5090 5090 5090 0
498 20250219 105300 3108240 5090 5090 5090 5090 0
499 20250219 105200 3108240 5090 5090 5090 5090 0
500 20250219 105100 3108240 5090 5090 5090 5090 0
501 20250219 105000 3108240 5090 5090 5090 5090 0
502 20250219 104900 3108240 5090 5090 5090 5090 0
503 20250219 104800 3108240 5090 5090 5090 5090 0
504 20250219 104700 3108240 5090 5090 5090 5090 0
505 20250219 104600 3108240 5090 5090 5090 5090 0
506 20250219 104500 3108240 5090 5090 5090 5090 0
507 20250219 104400 3108240 5090 5090 5090 5090 0
508 20250219 104300 3108240 5090 5090 5090 5090 0
509 20250219 104200 3108240 5090 5090 5090 5090 0
510 20250219 104100 3108240 5090 5090 5090 5090 0
511 20250219 104000 3108240 5090 5090 5090 5090 0
512 20250219 103900 3108240 5090 5100 5100 5090 500
513 20250219 103800 559000 5100 5100 5100 5100 0
514 20250219 103700 559000 5100 5100 5100 5100 0
515 20250219 103600 559000 5100 5100 5100 5100 0
516 20250219 103500 559000 5100 5100 5100 5100 0
517 20250219 103400 559000 5100 5100 5100 5100 10
518 20250219 103300 508000 5130 5130 5130 5130 0
519 20250219 103200 508000 5130 5130 5130 5130 0
520 20250219 103100 508000 5130 5130 5130 5130 0
521 20250219 103000 508000 5130 5130 5130 5130 0
522 20250219 102900 508000 5130 5130 5130 5130 0
523 20250219 102800 508000 5130 5130 5130 5130 0
524 20250219 102700 508000 5130 5130 5130 5130 0
525 20250219 102600 508000 5130 5130 5130 5130 0
526 20250219 102500 508000 5130 5130 5130 5130 0
527 20250219 102400 508000 5130 5130 5130 5130 0
528 20250219 102300 508000 5130 5130 5130 5130 0
529 20250219 102200 508000 5130 5130 5130 5130 0
530 20250219 102100 508000 5130 5130 5130 5130 0
531 20250219 102000 508000 5130 5130 5130 5130 0
532 20250219 101900 508000 5130 5130 5130 5130 0
533 20250219 101800 508000 5130 5130 5130 5130 30
534 20250219 101700 354100 5130 5130 5130 5130 2
535 20250219 101600 343840 5130 5130 5130 5130 0
536 20250219 101500 343840 5130 5130 5130 5130 0
537 20250219 101400 343840 5130 5130 5130 5130 0
538 20250219 101300 343840 5130 5130 5130 5130 5
539 20250219 101200 318190 5150 5150 5150 5150 0
540 20250219 101100 318190 5150 5150 5150 5150 0
541 20250219 101000 318190 5150 5150 5150 5150 1
542 20250219 100900 313040 5150 5150 5150 5150 0
543 20250219 100800 313040 5150 5150 5150 5150 0
544 20250219 100700 313040 5150 5150 5150 5150 2
545 20250219 100600 302740 5160 5160 5160 5160 0
546 20250219 100500 302740 5160 5160 5160 5160 0
547 20250219 100400 302740 5160 5160 5160 5160 0
548 20250219 100300 302740 5160 5160 5160 5160 0
549 20250219 100200 302740 5160 5160 5160 5160 0
550 20250219 100100 302740 5160 5160 5160 5160 0
551 20250219 100000 302740 5160 5160 5160 5160 0
552 20250219 095900 302740 5160 5160 5160 5160 0
553 20250219 095800 302740 5160 5160 5160 5160 0
554 20250219 095700 302740 5160 5160 5160 5160 0
555 20250219 095600 302740 5160 5160 5160 5160 0
556 20250219 095500 302740 5160 5160 5160 5160 2
557 20250219 095400 292420 5170 5170 5170 5170 1
558 20250219 095300 287250 5130 5130 5130 5130 0
559 20250219 095200 287250 5130 5160 5160 5130 5
560 20250219 095100 261570 5170 5170 5170 5170 0
561 20250219 095000 261570 5170 5170 5170 5170 1
562 20250219 094900 256400 5140 5140 5140 5140 1
563 20250219 094800 251260 5160 5160 5160 5160 0
564 20250219 094700 251260 5160 5160 5160 5160 0
565 20250219 094600 251260 5160 5160 5160 5160 0
566 20250219 094500 251260 5160 5160 5160 5160 5
567 20250219 094400 225460 5160 5160 5160 5160 0
568 20250219 094300 225460 5160 5130 5160 5130 6
569 20250219 094200 194650 5160 5160 5160 5160 0
570 20250219 094100 194650 5160 5160 5160 5160 1
571 20250219 094000 189490 5130 5130 5130 5130 0
572 20250219 093900 189490 5130 5130 5130 5130 0
573 20250219 093800 189490 5130 5130 5130 5130 0
574 20250219 093700 189490 5130 5130 5130 5130 0
575 20250219 093600 189490 5130 5130 5130 5130 0
576 20250219 093500 189490 5130 5130 5130 5130 0
577 20250219 093400 189490 5130 5130 5130 5130 0
578 20250219 093300 189490 5130 5130 5130 5130 0
579 20250219 093200 189490 5130 5130 5130 5130 0
580 20250219 093100 189490 5130 5130 5130 5130 5
581 20250219 093000 163840 5180 5180 5180 5180 0
582 20250219 092900 163840 5180 5180 5180 5180 0
583 20250219 092800 163840 5180 5180 5180 5180 0
584 20250219 092700 163840 5180 5180 5180 5180 0
585 20250219 092600 163840 5180 5180 5180 5180 0
586 20250219 092500 163840 5180 5180 5180 5180 0
587 20250219 092400 163840 5180 5180 5180 5180 0
588 20250219 092300 163840 5180 5180 5180 5180 0
589 20250219 092200 163840 5180 5180 5180 5180 0
590 20250219 092100 163840 5180 5180 5180 5180 0
591 20250219 092000 163840 5180 5180 5180 5180 0
592 20250219 091900 163840 5180 5180 5180 5180 0
593 20250219 091800 163840 5180 5180 5180 5180 0
594 20250219 091700 163840 5180 5180 5180 5180 0
595 20250219 091600 163840 5180 5180 5180 5180 0
596 20250219 091500 163840 5180 5180 5180 5180 0
597 20250219 091400 163840 5180 5180 5180 5180 0
598 20250219 091300 163840 5180 5180 5180 5180 0
599 20250219 091200 163840 5180 5180 5180 5180 0
600 20250219 091100 163840 5180 5180 5180 5180 0
601 20250219 091000 163840 5180 5180 5180 5180 0
602 20250219 090900 163840 5180 5180 5180 5180 0
603 20250219 090800 163840 5180 5180 5180 5180 0
604 20250219 090700 163840 5180 5180 5180 5180 0
605 20250219 090600 163840 5180 5190 5190 5180 6
606 20250219 090500 132710 5190 5190 5190 5190 1
607 20250219 090400 127520 5110 5110 5110 5110 0
608 20250219 090300 127520 5110 5110 5110 5110 0
609 20250219 090200 127520 5110 5110 5110 5110 0
610 20250219 090100 127520 5110 5110 5110 5110 0
611 20250219 090000 127520 5110 5100 5110 5100 25

1
023150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,7378526,0,37556697340,0.00
20250214,0,7378526,0,37187771040,0.00
20250213,0,7378526,0,37040200520,0.00
20250212,0,7378526,0,37851838380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 7378526 0 37556697340 0.00
3 20250214 0 7378526 0 37187771040 0.00
4 20250213 0 7378526 0 37040200520 0.00
5 20250212 0 7378526 0 37851838380 0.00