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

612
023810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191000,88778450,5930,5930,5930,5930,698
20250219,190900,88778450,5930,5930,5930,5930,0
20250219,190800,88778450,5930,5930,5930,5930,0
20250219,190700,88778450,5930,5930,5930,5930,0
20250219,190600,88778450,5930,5930,5930,5930,0
20250219,190500,88778450,5930,5930,5930,5930,0
20250219,190400,88778450,5930,5930,5930,5930,0
20250219,190300,88778450,5930,5930,5930,5930,0
20250219,190200,88778450,5930,5930,5930,5930,0
20250219,190100,88778450,5930,5930,5930,5930,0
20250219,190000,88778450,5930,5930,5930,5930,0
20250219,185900,88778450,5930,5930,5930,5930,0
20250219,185800,88778450,5930,5930,5930,5930,0
20250219,185700,88778450,5930,5930,5930,5930,0
20250219,185600,88778450,5930,5930,5930,5930,0
20250219,185500,88778450,5930,5930,5930,5930,0
20250219,185400,88778450,5930,5930,5930,5930,0
20250219,185300,88778450,5930,5930,5930,5930,0
20250219,185200,88778450,5930,5930,5930,5930,0
20250219,185100,88778450,5930,5930,5930,5930,0
20250219,185000,88778450,5930,5930,5930,5930,0
20250219,184900,88778450,5930,5930,5930,5930,0
20250219,184800,88778450,5930,5930,5930,5930,0
20250219,184700,88778450,5930,5930,5930,5930,0
20250219,184600,88778450,5930,5930,5930,5930,0
20250219,184500,88778450,5930,5930,5930,5930,0
20250219,184400,88778450,5930,5930,5930,5930,0
20250219,184300,88778450,5930,5930,5930,5930,0
20250219,184200,88778450,5930,5930,5930,5930,0
20250219,184100,88778450,5930,5930,5930,5930,0
20250219,184000,88778450,5930,5930,5930,5930,698
20250219,183900,88778450,5930,5930,5930,5930,0
20250219,183800,88778450,5930,5930,5930,5930,0
20250219,183700,88778450,5930,5930,5930,5930,0
20250219,183600,88778450,5930,5930,5930,5930,0
20250219,183500,88778450,5930,5930,5930,5930,0
20250219,183400,88778450,5930,5930,5930,5930,0
20250219,183300,88778450,5930,5930,5930,5930,0
20250219,183200,88778450,5930,5930,5930,5930,0
20250219,183100,88778450,5930,5930,5930,5930,0
20250219,183000,88778450,5930,5930,5930,5930,0
20250219,182900,88778450,5930,5930,5930,5930,0
20250219,182800,88778450,5930,5930,5930,5930,0
20250219,182700,88778450,5930,5930,5930,5930,0
20250219,182600,88778450,5930,5930,5930,5930,0
20250219,182500,88778450,5930,5930,5930,5930,0
20250219,182400,88778450,5930,5930,5930,5930,0
20250219,182300,88778450,5930,5930,5930,5930,0
20250219,182200,88778450,5930,5930,5930,5930,0
20250219,182100,88778450,5930,5930,5930,5930,0
20250219,182000,88778450,5930,5930,5930,5930,0
20250219,181900,88778450,5930,5930,5930,5930,0
20250219,181800,88778450,5930,5930,5930,5930,0
20250219,181700,88778450,5930,5930,5930,5930,0
20250219,181600,88778450,5930,5930,5930,5930,0
20250219,181500,88778450,5930,5930,5930,5930,0
20250219,181400,88778450,5930,5930,5930,5930,0
20250219,181300,88778450,5930,5930,5930,5930,0
20250219,181200,88778450,5930,5930,5930,5930,0
20250219,181100,88778450,5930,5930,5930,5930,0
20250219,181000,88778450,5930,5930,5930,5930,698
20250219,180900,88778450,5930,5930,5930,5930,0
20250219,180800,88778450,5930,5930,5930,5930,0
20250219,180700,88778450,5930,5930,5930,5930,0
20250219,180600,88778450,5930,5930,5930,5930,0
20250219,180500,88778450,5930,5930,5930,5930,0
20250219,180400,88778450,5930,5930,5930,5930,0
20250219,180300,88778450,5930,5930,5930,5930,0
20250219,180200,88778450,5930,5930,5930,5930,0
20250219,180100,88778450,5930,5930,5930,5930,0
20250219,180000,88778450,5930,5930,5930,5930,0
20250219,175900,88778450,5930,5930,5930,5930,0
20250219,175800,88778450,5930,5930,5930,5930,0
20250219,175700,88778450,5930,5930,5930,5930,0
20250219,175600,88778450,5930,5930,5930,5930,0
20250219,175500,88778450,5930,5930,5930,5930,0
20250219,175400,88778450,5930,5930,5930,5930,0
20250219,175300,88778450,5930,5930,5930,5930,0
20250219,175200,88778450,5930,5930,5930,5930,0
20250219,175100,88778450,5930,5930,5930,5930,0
20250219,175000,88778450,5930,5930,5930,5930,0
20250219,174900,88778450,5930,5930,5930,5930,0
20250219,174800,88778450,5930,5930,5930,5930,0
20250219,174700,88778450,5930,5930,5930,5930,0
20250219,174600,88778450,5930,5930,5930,5930,0
20250219,174500,88778450,5930,5930,5930,5930,0
20250219,174400,88778450,5930,5930,5930,5930,0
20250219,174300,88778450,5930,5930,5930,5930,0
20250219,174200,88778450,5930,5930,5930,5930,0
20250219,174100,88778450,5930,5930,5930,5930,0
20250219,174000,88778450,5930,5930,5930,5930,698
20250219,173900,88778450,5930,5930,5930,5930,0
20250219,173800,88778450,5930,5930,5930,5930,0
20250219,173700,88778450,5930,5930,5930,5930,0
20250219,173600,88778450,5930,5930,5930,5930,0
20250219,173500,88778450,5930,5930,5930,5930,0
20250219,173400,88778450,5930,5930,5930,5930,0
20250219,173300,88778450,5930,5930,5930,5930,0
20250219,173200,88778450,5930,5930,5930,5930,0
20250219,173100,88778450,5930,5930,5930,5930,0
20250219,173000,88778450,5930,5930,5930,5930,0
20250219,172900,88778450,5930,5930,5930,5930,0
20250219,172800,88778450,5930,5930,5930,5930,0
20250219,172700,88778450,5930,5930,5930,5930,0
20250219,172600,88778450,5930,5930,5930,5930,0
20250219,172500,88778450,5930,5930,5930,5930,0
20250219,172400,88778450,5930,5930,5930,5930,0
20250219,172300,88778450,5930,5930,5930,5930,0
20250219,172200,88778450,5930,5930,5930,5930,0
20250219,172100,88778450,5930,5930,5930,5930,0
20250219,172000,88778450,5930,5930,5930,5930,0
20250219,171900,88778450,5930,5930,5930,5930,0
20250219,171800,88778450,5930,5930,5930,5930,0
20250219,171700,88778450,5930,5930,5930,5930,0
20250219,171600,88778450,5930,5930,5930,5930,0
20250219,171500,88778450,5930,5930,5930,5930,0
20250219,171400,88778450,5930,5930,5930,5930,0
20250219,171300,88778450,5930,5930,5930,5930,0
20250219,171200,88778450,5930,5930,5930,5930,0
20250219,171100,88778450,5930,5930,5930,5930,0
20250219,171000,88778450,5930,5930,5930,5930,698
20250219,170900,88778450,5930,5930,5930,5930,0
20250219,170800,88778450,5930,5930,5930,5930,0
20250219,170700,88778450,5930,5930,5930,5930,0
20250219,170600,88778450,5930,5930,5930,5930,0
20250219,170500,88778450,5930,5930,5930,5930,0
20250219,170400,88778450,5930,5930,5930,5930,0
20250219,170300,88778450,5930,5930,5930,5930,0
20250219,170200,88778450,5930,5930,5930,5930,0
20250219,170100,88778450,5930,5930,5930,5930,0
20250219,170000,88778450,5930,5930,5930,5930,0
20250219,165900,88778450,5930,5930,5930,5930,0
20250219,165800,88778450,5930,5930,5930,5930,0
20250219,165700,88778450,5930,5930,5930,5930,0
20250219,165600,88778450,5930,5930,5930,5930,0
20250219,165500,88778450,5930,5930,5930,5930,0
20250219,165400,88778450,5930,5930,5930,5930,0
20250219,165300,88778450,5930,5930,5930,5930,0
20250219,165200,88778450,5930,5930,5930,5930,0
20250219,165100,88778450,5930,5930,5930,5930,0
20250219,165000,88778450,5930,5930,5930,5930,0
20250219,164900,88778450,5930,5930,5930,5930,0
20250219,164800,88778450,5930,5930,5930,5930,0
20250219,164700,88778450,5930,5930,5930,5930,0
20250219,164600,88778450,5930,5930,5930,5930,0
20250219,164500,88778450,5930,5930,5930,5930,0
20250219,164400,88778450,5930,5930,5930,5930,0
20250219,164300,88778450,5930,5930,5930,5930,0
20250219,164200,88778450,5930,5930,5930,5930,0
20250219,164100,88778450,5930,5930,5930,5930,0
20250219,164000,88778450,5930,5930,5930,5930,698
20250219,163900,88778450,5930,5930,5930,5930,0
20250219,163800,88778450,5930,5930,5930,5930,0
20250219,163700,88778450,5930,5930,5930,5930,0
20250219,163600,88778450,5930,5930,5930,5930,0
20250219,163500,88778450,5930,5930,5930,5930,0
20250219,163400,88778450,5930,5930,5930,5930,0
20250219,163300,88778450,5930,5930,5930,5930,0
20250219,163200,88778450,5930,5930,5930,5930,0
20250219,163100,88778450,5930,5930,5930,5930,0
20250219,163000,88778450,5930,5930,5930,5930,0
20250219,162900,88778450,5930,5930,5930,5930,0
20250219,162800,88778450,5930,5930,5930,5930,0
20250219,162700,88778450,5930,5930,5930,5930,0
20250219,162600,88778450,5930,5930,5930,5930,0
20250219,162500,88778450,5930,5930,5930,5930,0
20250219,162400,88778450,5930,5930,5930,5930,0
20250219,162300,88778450,5930,5930,5930,5930,0
20250219,162200,88778450,5930,5930,5930,5930,0
20250219,162100,88778450,5930,5930,5930,5930,0
20250219,162000,88778450,5930,5930,5930,5930,0
20250219,161900,88778450,5930,5930,5930,5930,0
20250219,161800,88778450,5930,5930,5930,5930,0
20250219,161700,88778450,5930,5930,5930,5930,0
20250219,161600,88778450,5930,5930,5930,5930,0
20250219,161500,88778450,5930,5930,5930,5930,0
20250219,161400,88778450,5930,5930,5930,5930,0
20250219,161300,88778450,5930,5930,5930,5930,0
20250219,161200,88778450,5930,5930,5930,5930,0
20250219,161100,88778450,5930,5930,5930,5930,0
20250219,161000,88778450,5930,5930,5930,5930,698
20250219,160900,88778450,5930,5930,5930,5930,0
20250219,160800,88778450,5930,5930,5930,5930,0
20250219,160700,88778450,5930,5930,5930,5930,0
20250219,160600,88778450,5930,5930,5930,5930,0
20250219,160500,88778450,5930,5930,5930,5930,0
20250219,160400,88778450,5930,5930,5930,5930,0
20250219,160300,88778450,5930,5930,5930,5930,0
20250219,160200,88778450,5930,5930,5930,5930,0
20250219,160100,88778450,5930,5930,5930,5930,0
20250219,160000,88778450,5930,5930,5930,5930,0
20250219,155900,88778450,5930,5930,5930,5930,0
20250219,155800,88778450,5930,5930,5930,5930,0
20250219,155700,88778450,5930,5930,5930,5930,0
20250219,155600,88778450,5930,5930,5930,5930,0
20250219,155500,88778450,5930,5930,5930,5930,0
20250219,155400,88778450,5930,5930,5930,5930,0
20250219,155300,88778450,5930,5930,5930,5930,0
20250219,155200,88778450,5930,5930,5930,5930,0
20250219,155100,88778450,5930,5930,5930,5930,0
20250219,155000,88778450,5930,5930,5930,5930,0
20250219,154900,88778450,5930,5930,5930,5930,0
20250219,154800,88778450,5930,5930,5930,5930,0
20250219,154700,88778450,5930,5930,5930,5930,0
20250219,154600,88778450,5930,5930,5930,5930,0
20250219,154500,88778450,5930,5930,5930,5930,0
20250219,154400,88778450,5930,5930,5930,5930,0
20250219,154300,88778450,5930,5930,5930,5930,0
20250219,154200,88778450,5930,5930,5930,5930,0
20250219,154100,88778450,5930,5930,5930,5930,0
20250219,154000,88778450,5930,5930,5930,5930,698
20250219,153900,88778450,5930,5930,5930,5930,0
20250219,153800,88778450,5930,5930,5930,5930,0
20250219,153700,88778450,5930,5930,5930,5930,0
20250219,153600,88778450,5930,5930,5930,5930,0
20250219,153500,88778450,5930,5930,5930,5930,0
20250219,153400,88778450,5930,5930,5930,5930,0
20250219,153300,88778450,5930,5930,5930,5930,0
20250219,153200,88778450,5930,5930,5930,5930,0
20250219,153100,88778450,5930,5930,5930,5930,0
20250219,153000,88778450,5930,5930,5930,5930,698
20250219,152900,84639310,5930,5930,5930,5930,0
20250219,152800,84639310,5930,5930,5930,5930,0
20250219,152700,84639310,5930,5930,5930,5930,0
20250219,152600,84639310,5930,5930,5930,5930,0
20250219,152500,84639310,5930,5930,5930,5930,0
20250219,152400,84639310,5930,5930,5930,5930,0
20250219,152300,84639310,5930,5930,5930,5930,0
20250219,152200,84639310,5930,5930,5930,5930,0
20250219,152100,84639310,5930,5930,5930,5930,0
20250219,152000,84639310,5930,5930,5930,5930,0
20250219,151900,84639310,5930,5910,5930,5910,35
20250219,151800,84432060,5890,5890,5890,5890,0
20250219,151700,84432060,5890,5890,5890,5890,0
20250219,151600,84432060,5890,5890,5890,5890,0
20250219,151500,84432060,5890,5890,5890,5890,0
20250219,151400,84432060,5890,5890,5890,5890,0
20250219,151300,84432060,5890,5890,5890,5890,0
20250219,151200,84432060,5890,5890,5890,5890,0
20250219,151100,84432060,5890,5890,5890,5890,0
20250219,151000,84432060,5890,5890,5890,5890,0
20250219,150900,84432060,5890,5940,5940,5890,53
20250219,150800,84117290,5940,5940,5940,5940,0
20250219,150700,84117290,5940,5940,5940,5940,0
20250219,150600,84117290,5940,5940,5940,5940,0
20250219,150500,84117290,5940,5940,5940,5940,0
20250219,150400,84117290,5940,5940,5940,5940,0
20250219,150300,84117290,5940,5940,5940,5940,0
20250219,150200,84117290,5940,5940,5940,5940,0
20250219,150100,84117290,5940,5940,5940,5940,0
20250219,150000,84117290,5940,5940,5940,5940,0
20250219,145900,84117290,5940,5940,5940,5940,0
20250219,145800,84117290,5940,5940,5940,5940,0
20250219,145700,84117290,5940,5940,5940,5940,0
20250219,145600,84117290,5940,5940,5940,5940,0
20250219,145500,84117290,5940,5940,5940,5940,0
20250219,145400,84117290,5940,5940,5940,5940,0
20250219,145300,84117290,5940,5930,5940,5930,4
20250219,145200,84093560,5930,5930,5930,5930,0
20250219,145100,84093560,5930,5930,5930,5930,0
20250219,145000,84093560,5930,5930,5930,5930,1
20250219,144900,84087630,5880,5880,5880,5880,0
20250219,144800,84087630,5880,5880,5880,5880,0
20250219,144700,84087630,5880,5880,5880,5880,0
20250219,144600,84087630,5880,5880,5880,5880,0
20250219,144500,84087630,5880,5880,5880,5880,0
20250219,144400,84087630,5880,5880,5880,5880,0
20250219,144300,84087630,5880,5880,5880,5880,0
20250219,144200,84087630,5880,5880,5880,5880,0
20250219,144100,84087630,5880,5880,5880,5880,1
20250219,144000,84081750,5880,5880,5880,5880,0
20250219,143900,84081750,5880,5880,5880,5880,0
20250219,143800,84081750,5880,5880,5880,5880,0
20250219,143700,84081750,5880,5880,5880,5880,0
20250219,143600,84081750,5880,5880,5880,5880,0
20250219,143500,84081750,5880,5880,5880,5880,0
20250219,143400,84081750,5880,5880,5880,5880,0
20250219,143300,84081750,5880,5880,5880,5880,0
20250219,143200,84081750,5880,5880,5880,5880,0
20250219,143100,84081750,5880,5880,5880,5880,0
20250219,143000,84081750,5880,5880,5880,5880,0
20250219,142900,84081750,5880,5880,5880,5880,0
20250219,142800,84081750,5880,5880,5880,5880,0
20250219,142700,84081750,5880,5880,5880,5880,0
20250219,142600,84081750,5880,5880,5880,5880,0
20250219,142500,84081750,5880,5880,5880,5880,0
20250219,142400,84081750,5880,5880,5880,5880,0
20250219,142300,84081750,5880,5880,5880,5880,0
20250219,142200,84081750,5880,5880,5880,5880,0
20250219,142100,84081750,5880,5880,5880,5880,0
20250219,142000,84081750,5880,5880,5880,5880,0
20250219,141900,84081750,5880,5880,5880,5880,0
20250219,141800,84081750,5880,5890,5890,5880,151
20250219,141700,83193470,5950,5950,5950,5950,0
20250219,141600,83193470,5950,5950,5950,5950,16
20250219,141500,83098270,5950,5950,5950,5950,0
20250219,141400,83098270,5950,5950,5950,5950,0
20250219,141300,83098270,5950,5950,5950,5950,0
20250219,141200,83098270,5950,5950,5950,5950,0
20250219,141100,83098270,5950,5950,5950,5950,0
20250219,141000,83098270,5950,5950,5950,5950,0
20250219,140900,83098270,5950,5950,5950,5950,0
20250219,140800,83098270,5950,5950,5950,5950,0
20250219,140700,83098270,5950,5950,5950,5950,0
20250219,140600,83098270,5950,5950,5950,5950,0
20250219,140500,83098270,5950,5930,5950,5930,101
20250219,140400,82497810,5940,5940,5940,5940,0
20250219,140300,82497810,5940,5940,5940,5940,0
20250219,140200,82497810,5940,5940,5940,5940,0
20250219,140100,82497810,5940,5940,5940,5940,0
20250219,140000,82497810,5940,5940,5940,5940,1
20250219,135900,82491870,5940,5940,5940,5940,1
20250219,135800,82485930,5950,5950,5950,5950,7
20250219,135700,82444280,5950,5930,5950,5930,151
20250219,135600,81546850,5940,5940,5940,5940,0
20250219,135500,81546850,5940,5940,5940,5940,0
20250219,135400,81546850,5940,5940,5940,5940,0
20250219,135300,81546850,5940,5940,5940,5940,0
20250219,135200,81546850,5940,5940,5940,5940,0
20250219,135100,81546850,5940,5940,5940,5940,0
20250219,135000,81546850,5940,5940,5940,5940,0
20250219,134900,81546850,5940,5880,5940,5880,1694
20250219,134800,71523640,5870,5870,5870,5870,36
20250219,134700,71312320,5890,5890,5890,5890,0
20250219,134600,71312320,5890,5890,5890,5890,134
20250219,134500,70523060,5890,5860,5890,5860,3
20250219,134400,70505450,5840,5880,5880,5840,2905
20250219,134300,53524810,5920,5920,5920,5920,0
20250219,134200,53524810,5920,5920,5920,5920,0
20250219,134100,53524810,5920,5920,5920,5920,0
20250219,134000,53524810,5920,5920,5920,5920,0
20250219,133900,53524810,5920,5860,5920,5860,471
20250219,133800,50764690,5870,5870,5870,5870,58
20250219,133700,50424230,5870,5870,5870,5870,1
20250219,133600,50418360,5870,5870,5870,5870,0
20250219,133500,50418360,5870,5870,5870,5870,252
20250219,133400,48939120,5870,5880,5940,5870,428
20250219,133300,46422430,5880,5890,5890,5880,440
20250219,133200,43830840,5890,5890,5890,5890,0
20250219,133100,43830840,5890,5900,5900,5890,196
20250219,133000,42674450,5930,5930,5930,5930,0
20250219,132900,42674450,5930,5930,5930,5930,146
20250219,132800,41808670,5940,5940,5940,5940,0
20250219,132700,41808670,5940,5940,5940,5940,0
20250219,132600,41808670,5940,5940,5940,5940,214
20250219,132500,40537510,5940,5940,5940,5940,0
20250219,132400,40537510,5940,5940,5940,5940,0
20250219,132300,40537510,5940,5940,5940,5940,1
20250219,132200,40531570,5960,5960,5960,5960,0
20250219,132100,40531570,5960,5960,5960,5960,0
20250219,132000,40531570,5960,5960,5960,5960,0
20250219,131900,40531570,5960,5960,5960,5960,0
20250219,131800,40531570,5960,5960,5960,5960,0
20250219,131700,40531570,5960,5960,5960,5960,0
20250219,131600,40531570,5960,5960,5960,5960,0
20250219,131500,40531570,5960,5960,5960,5960,0
20250219,131400,40531570,5960,5960,5960,5960,0
20250219,131300,40531570,5960,5960,5960,5960,0
20250219,131200,40531570,5960,5960,5960,5960,4
20250219,131100,40507730,5960,5960,5960,5960,0
20250219,131000,40507730,5960,5960,5960,5960,0
20250219,130900,40507730,5960,5960,5960,5960,0
20250219,130800,40507730,5960,5960,5960,5960,0
20250219,130700,40507730,5960,5960,5960,5960,0
20250219,130600,40507730,5960,5960,5960,5960,0
20250219,130500,40507730,5960,5960,5960,5960,0
20250219,130400,40507730,5960,5960,5960,5960,0
20250219,130300,40507730,5960,5960,5960,5960,0
20250219,130200,40507730,5960,5960,5960,5960,1
20250219,130100,40501770,5960,5950,5960,5950,450
20250219,130000,37821370,5940,5940,5940,5940,0
20250219,125900,37821370,5940,5940,5940,5940,1
20250219,125800,37815430,5940,5940,5940,5940,0
20250219,125700,37815430,5940,5950,5950,5940,55
20250219,125600,37488230,5940,5940,5940,5940,0
20250219,125500,37488230,5940,5940,5940,5940,0
20250219,125400,37488230,5940,5940,5940,5940,0
20250219,125300,37488230,5940,5940,5940,5940,0
20250219,125200,37488230,5940,5940,5940,5940,0
20250219,125100,37488230,5940,5940,5940,5940,0
20250219,125000,37488230,5940,5940,5940,5940,0
20250219,124900,37488230,5940,5940,5940,5940,0
20250219,124800,37488230,5940,5940,5940,5940,0
20250219,124700,37488230,5940,5940,5940,5940,0
20250219,124600,37488230,5940,5940,5940,5940,0
20250219,124500,37488230,5940,5940,5940,5940,0
20250219,124400,37488230,5940,5950,5950,5940,8
20250219,124300,37440700,5940,5940,5940,5940,1
20250219,124200,37434760,5940,5940,5940,5940,0
20250219,124100,37434760,5940,5940,5940,5940,0
20250219,124000,37434760,5940,5940,5940,5940,4
20250219,123900,37411000,5940,5940,5940,5940,2
20250219,123800,37399120,5940,5940,5940,5940,20
20250219,123700,37280320,5940,5940,5940,5940,0
20250219,123600,37280320,5940,5940,5940,5940,0
20250219,123500,37280320,5940,5940,5940,5940,0
20250219,123400,37280320,5940,5950,5950,5940,45
20250219,123300,37012620,5940,5940,5940,5940,8
20250219,123200,36965100,5940,5940,5940,5940,6
20250219,123100,36929460,5940,5940,5940,5940,0
20250219,123000,36929460,5940,5940,5940,5940,17
20250219,122900,36828480,5930,5930,5930,5930,185
20250219,122800,35731430,5940,5940,5940,5940,0
20250219,122700,35731430,5940,5940,5940,5940,0
20250219,122600,35731430,5940,5930,5940,5930,200
20250219,122500,34544640,5880,5880,5880,5880,0
20250219,122400,34544640,5880,5880,5880,5880,0
20250219,122300,34544640,5880,5880,5880,5880,0
20250219,122200,34544640,5880,5880,5880,5880,0
20250219,122100,34544640,5880,5880,5880,5880,0
20250219,122000,34544640,5880,5880,5880,5880,0
20250219,121900,34544640,5880,5880,5880,5880,0
20250219,121800,34544640,5880,5880,5880,5880,0
20250219,121700,34544640,5880,5880,5880,5880,0
20250219,121600,34544640,5880,5880,5880,5880,0
20250219,121500,34544640,5880,5880,5880,5880,0
20250219,121400,34544640,5880,5880,5880,5880,0
20250219,121300,34544640,5880,5880,5880,5880,0
20250219,121200,34544640,5880,5880,5880,5880,0
20250219,121100,34544640,5880,5880,5880,5880,0
20250219,121000,34544640,5880,5880,5880,5880,0
20250219,120900,34544640,5880,5880,5880,5880,0
20250219,120800,34544640,5880,5880,5880,5880,0
20250219,120700,34544640,5880,5920,5930,5880,66
20250219,120600,34153460,5920,5920,5920,5920,0
20250219,120500,34153460,5920,5920,5920,5920,100
20250219,120400,33561460,5920,5910,5920,5910,8
20250219,120300,33514130,5880,5880,5880,5880,0
20250219,120200,33514130,5880,5880,5880,5880,0
20250219,120100,33514130,5880,5880,5880,5880,2
20250219,120000,33502370,5910,5910,5910,5910,0
20250219,115900,33502370,5910,5910,5910,5910,0
20250219,115800,33502370,5910,5910,5910,5910,0
20250219,115700,33502370,5910,5910,5910,5910,0
20250219,115600,33502370,5910,5910,5910,5910,0
20250219,115500,33502370,5910,5910,5910,5910,0
20250219,115400,33502370,5910,5910,5910,5910,0
20250219,115300,33502370,5910,5910,5910,5910,0
20250219,115200,33502370,5910,5910,5910,5910,0
20250219,115100,33502370,5910,5910,5910,5910,0
20250219,115000,33502370,5910,5910,5910,5910,0
20250219,114900,33502370,5910,5910,5910,5910,0
20250219,114800,33502370,5910,5910,5910,5910,0
20250219,114700,33502370,5910,5910,5910,5910,0
20250219,114600,33502370,5910,5910,5910,5910,1
20250219,114500,33496460,5880,5880,5880,5880,0
20250219,114400,33496460,5880,5880,5880,5880,0
20250219,114300,33496460,5880,5880,5880,5880,0
20250219,114200,33496460,5880,5880,5880,5880,2
20250219,114100,33484700,5910,5910,5910,5910,0
20250219,114000,33484700,5910,5910,5910,5910,0
20250219,113900,33484700,5910,5910,5910,5910,0
20250219,113800,33484700,5910,5910,5910,5910,1
20250219,113700,33478790,5880,5880,5880,5880,0
20250219,113600,33478790,5880,5880,5880,5880,0
20250219,113500,33478790,5880,5880,5880,5880,0
20250219,113400,33478790,5880,5880,5880,5880,0
20250219,113300,33478790,5880,5880,5880,5880,0
20250219,113200,33478790,5880,5880,5880,5880,0
20250219,113100,33478790,5880,5880,5880,5880,0
20250219,113000,33478790,5880,5880,5880,5880,0
20250219,112900,33478790,5880,5880,5880,5880,0
20250219,112800,33478790,5880,5880,5880,5880,0
20250219,112700,33478790,5880,5880,5880,5880,0
20250219,112600,33478790,5880,5880,5880,5880,146
20250219,112500,32620310,5880,5880,5880,5880,0
20250219,112400,32620310,5880,5880,5880,5880,0
20250219,112300,32620310,5880,5880,5880,5880,0
20250219,112200,32620310,5880,5880,5880,5880,0
20250219,112100,32620310,5880,5880,5880,5880,0
20250219,112000,32620310,5880,5880,5880,5880,0
20250219,111900,32620310,5880,5880,5880,5880,0
20250219,111800,32620310,5880,5880,5880,5880,0
20250219,111700,32620310,5880,5880,5880,5880,0
20250219,111600,32620310,5880,5880,5880,5880,0
20250219,111500,32620310,5880,5880,5880,5880,0
20250219,111400,32620310,5880,5880,5880,5880,0
20250219,111300,32620310,5880,5880,5880,5880,0
20250219,111200,32620310,5880,5880,5880,5880,0
20250219,111100,32620310,5880,5910,5910,5880,102
20250219,111000,32017550,5910,5910,5910,5910,100
20250219,110900,31426550,5890,5890,5890,5890,0
20250219,110800,31426550,5890,5890,5890,5890,0
20250219,110700,31426550,5890,5890,5890,5890,106
20250219,110600,30802210,5880,5880,5880,5880,0
20250219,110500,30802210,5880,5880,5880,5880,0
20250219,110400,30802210,5880,5880,5880,5880,0
20250219,110300,30802210,5880,5880,5880,5880,0
20250219,110200,30802210,5880,5880,5880,5880,67
20250219,110100,30408250,5880,5880,5880,5880,0
20250219,110000,30408250,5880,5880,5880,5880,1
20250219,105900,30402370,5850,5860,5860,5850,512
20250219,105800,27405130,5850,5890,5890,5850,1689
20250219,105700,17487410,5920,5920,5920,5920,0
20250219,105600,17487410,5920,5920,5920,5920,0
20250219,105500,17487410,5920,5920,5920,5920,0
20250219,105400,17487410,5920,5920,5920,5920,0
20250219,105300,17487410,5920,5920,5920,5920,3
20250219,105200,17469650,5910,5910,5910,5910,197
20250219,105100,16305380,5890,5890,5890,5890,0
20250219,105000,16305380,5890,5890,5890,5890,0
20250219,104900,16305380,5890,5890,5890,5890,0
20250219,104800,16305380,5890,5900,5900,5890,85
20250219,104700,15804530,5900,5900,5900,5900,0
20250219,104600,15804530,5900,5900,5900,5900,0
20250219,104500,15804530,5900,5900,5900,5900,0
20250219,104400,15804530,5900,5900,5900,5900,18
20250219,104300,15698330,5900,5900,5900,5900,0
20250219,104200,15698330,5900,5900,5900,5900,13
20250219,104100,15621630,5900,5900,5900,5900,0
20250219,104000,15621630,5900,5900,5900,5900,49
20250219,103900,15332530,5900,5900,5900,5900,0
20250219,103800,15332530,5900,5900,5900,5900,0
20250219,103700,15332530,5900,5900,5900,5900,205
20250219,103600,14123030,5900,5900,5900,5900,0
20250219,103500,14123030,5900,5900,5900,5900,0
20250219,103400,14123030,5900,5900,5900,5900,10
20250219,103300,14064030,5910,5910,5910,5910,0
20250219,103200,14064030,5910,5910,5910,5910,0
20250219,103100,14064030,5910,5910,5910,5910,100
20250219,103000,13473030,5900,5900,5900,5900,0
20250219,102900,13473030,5900,5900,5900,5900,0
20250219,102800,13473030,5900,5900,5900,5900,0
20250219,102700,13473030,5900,5900,5900,5900,0
20250219,102600,13473030,5900,5900,5900,5900,0
20250219,102500,13473030,5900,5900,5900,5900,0
20250219,102400,13473030,5900,5900,5900,5900,0
20250219,102300,13473030,5900,5900,5900,5900,0
20250219,102200,13473030,5900,5900,5900,5900,99
20250219,102100,12888930,5900,5900,5900,5900,0
20250219,102000,12888930,5900,5940,5940,5900,12
20250219,101900,12817730,5940,5940,5940,5940,0
20250219,101800,12817730,5940,5940,5940,5940,0
20250219,101700,12817730,5940,5940,5940,5940,0
20250219,101600,12817730,5940,5940,5940,5940,0
20250219,101500,12817730,5940,5940,5940,5940,0
20250219,101400,12817730,5940,5940,5940,5940,1
20250219,101300,12811790,5900,5900,5900,5900,2
20250219,101200,12799990,5940,5900,5940,5900,19
20250219,101100,12687170,5940,5940,5940,5940,0
20250219,101000,12687170,5940,5940,5940,5940,1
20250219,100900,12681230,5940,5940,5940,5940,0
20250219,100800,12681230,5940,5920,5940,5920,1044
20250219,100700,6480670,5910,5910,5910,5910,355
20250219,100600,4382620,5880,5880,5880,5880,0
20250219,100500,4382620,5880,5880,5880,5880,0
20250219,100400,4382620,5880,5880,5880,5880,0
20250219,100300,4382620,5880,5880,5880,5880,0
20250219,100200,4382620,5880,5880,5880,5880,0
20250219,100100,4382620,5880,5880,5880,5880,0
20250219,100000,4382620,5880,5880,5880,5880,0
20250219,095900,4382620,5880,5880,5880,5880,1
20250219,095800,4376740,5910,5910,5910,5910,0
20250219,095700,4376740,5910,5910,5910,5910,0
20250219,095600,4376740,5910,5910,5910,5910,0
20250219,095500,4376740,5910,5910,5910,5910,0
20250219,095400,4376740,5910,5910,5910,5910,0
20250219,095300,4376740,5910,5910,5910,5910,0
20250219,095200,4376740,5910,5910,5910,5910,16
20250219,095100,4282180,5910,5910,5910,5910,1
20250219,095000,4276270,5880,5880,5880,5880,0
20250219,094900,4276270,5880,5900,5900,5880,200
20250219,094800,3100180,5880,5880,5880,5880,0
20250219,094700,3100180,5880,5880,5880,5880,0
20250219,094600,3100180,5880,5910,5910,5880,11
20250219,094500,3035440,5880,5880,5880,5880,10
20250219,094400,2976640,5880,5880,5880,5880,0
20250219,094300,2976640,5880,5880,5880,5880,0
20250219,094200,2976640,5880,5880,5880,5880,0
20250219,094100,2976640,5880,5880,5880,5880,0
20250219,094000,2976640,5880,5890,5890,5880,216
20250219,093900,1704560,5880,5880,5880,5880,5
20250219,093800,1675160,5880,5880,5880,5880,0
20250219,093700,1675160,5880,5880,5880,5880,0
20250219,093600,1675160,5880,5880,5880,5880,1
20250219,093500,1669280,5920,5920,5920,5920,0
20250219,093400,1669280,5920,5920,5920,5920,1
20250219,093300,1663360,5880,5920,5920,5880,5
20250219,093200,1633800,5920,5920,5920,5920,0
20250219,093100,1633800,5920,5920,5920,5920,1
20250219,093000,1627880,5880,5920,5920,5880,51
20250219,092900,1326000,5920,5920,5920,5920,0
20250219,092800,1326000,5920,5920,5920,5920,0
20250219,092700,1326000,5920,5920,5920,5920,0
20250219,092600,1326000,5920,5920,5920,5920,0
20250219,092500,1326000,5920,5920,5920,5920,0
20250219,092400,1326000,5920,5920,5920,5920,0
20250219,092300,1326000,5920,5920,5920,5920,0
20250219,092200,1326000,5920,5920,5920,5920,0
20250219,092100,1326000,5920,5920,5920,5920,0
20250219,092000,1326000,5920,5920,5920,5920,0
20250219,091900,1326000,5920,5920,5920,5920,0
20250219,091800,1326000,5920,5920,5920,5920,10
20250219,091700,1266800,5920,5920,5920,5920,0
20250219,091600,1266800,5920,5920,5920,5920,0
20250219,091500,1266800,5920,5920,5920,5920,0
20250219,091400,1266800,5920,5920,5920,5920,0
20250219,091300,1266800,5920,5920,5920,5920,0
20250219,091200,1266800,5920,5920,5920,5920,0
20250219,091100,1266800,5920,5920,5920,5920,0
20250219,091000,1266800,5920,5920,5920,5920,0
20250219,090900,1266800,5920,5920,5920,5920,0
20250219,090800,1266800,5920,5920,5920,5920,1
20250219,090700,1260880,5890,5890,5890,5890,0
20250219,090600,1260880,5890,5890,5890,5890,200
20250219,090500,82880,5920,5920,5920,5920,0
20250219,090400,82880,5920,5920,5920,5920,2
20250219,090300,71040,5920,5920,5920,5920,0
20250219,090200,71040,5920,5920,5920,5920,0
20250219,090100,71040,5920,5920,5920,5920,0
20250219,090000,71040,5920,5920,5920,5920,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191000 88778450 5930 5930 5930 5930 698
3 20250219 190900 88778450 5930 5930 5930 5930 0
4 20250219 190800 88778450 5930 5930 5930 5930 0
5 20250219 190700 88778450 5930 5930 5930 5930 0
6 20250219 190600 88778450 5930 5930 5930 5930 0
7 20250219 190500 88778450 5930 5930 5930 5930 0
8 20250219 190400 88778450 5930 5930 5930 5930 0
9 20250219 190300 88778450 5930 5930 5930 5930 0
10 20250219 190200 88778450 5930 5930 5930 5930 0
11 20250219 190100 88778450 5930 5930 5930 5930 0
12 20250219 190000 88778450 5930 5930 5930 5930 0
13 20250219 185900 88778450 5930 5930 5930 5930 0
14 20250219 185800 88778450 5930 5930 5930 5930 0
15 20250219 185700 88778450 5930 5930 5930 5930 0
16 20250219 185600 88778450 5930 5930 5930 5930 0
17 20250219 185500 88778450 5930 5930 5930 5930 0
18 20250219 185400 88778450 5930 5930 5930 5930 0
19 20250219 185300 88778450 5930 5930 5930 5930 0
20 20250219 185200 88778450 5930 5930 5930 5930 0
21 20250219 185100 88778450 5930 5930 5930 5930 0
22 20250219 185000 88778450 5930 5930 5930 5930 0
23 20250219 184900 88778450 5930 5930 5930 5930 0
24 20250219 184800 88778450 5930 5930 5930 5930 0
25 20250219 184700 88778450 5930 5930 5930 5930 0
26 20250219 184600 88778450 5930 5930 5930 5930 0
27 20250219 184500 88778450 5930 5930 5930 5930 0
28 20250219 184400 88778450 5930 5930 5930 5930 0
29 20250219 184300 88778450 5930 5930 5930 5930 0
30 20250219 184200 88778450 5930 5930 5930 5930 0
31 20250219 184100 88778450 5930 5930 5930 5930 0
32 20250219 184000 88778450 5930 5930 5930 5930 698
33 20250219 183900 88778450 5930 5930 5930 5930 0
34 20250219 183800 88778450 5930 5930 5930 5930 0
35 20250219 183700 88778450 5930 5930 5930 5930 0
36 20250219 183600 88778450 5930 5930 5930 5930 0
37 20250219 183500 88778450 5930 5930 5930 5930 0
38 20250219 183400 88778450 5930 5930 5930 5930 0
39 20250219 183300 88778450 5930 5930 5930 5930 0
40 20250219 183200 88778450 5930 5930 5930 5930 0
41 20250219 183100 88778450 5930 5930 5930 5930 0
42 20250219 183000 88778450 5930 5930 5930 5930 0
43 20250219 182900 88778450 5930 5930 5930 5930 0
44 20250219 182800 88778450 5930 5930 5930 5930 0
45 20250219 182700 88778450 5930 5930 5930 5930 0
46 20250219 182600 88778450 5930 5930 5930 5930 0
47 20250219 182500 88778450 5930 5930 5930 5930 0
48 20250219 182400 88778450 5930 5930 5930 5930 0
49 20250219 182300 88778450 5930 5930 5930 5930 0
50 20250219 182200 88778450 5930 5930 5930 5930 0
51 20250219 182100 88778450 5930 5930 5930 5930 0
52 20250219 182000 88778450 5930 5930 5930 5930 0
53 20250219 181900 88778450 5930 5930 5930 5930 0
54 20250219 181800 88778450 5930 5930 5930 5930 0
55 20250219 181700 88778450 5930 5930 5930 5930 0
56 20250219 181600 88778450 5930 5930 5930 5930 0
57 20250219 181500 88778450 5930 5930 5930 5930 0
58 20250219 181400 88778450 5930 5930 5930 5930 0
59 20250219 181300 88778450 5930 5930 5930 5930 0
60 20250219 181200 88778450 5930 5930 5930 5930 0
61 20250219 181100 88778450 5930 5930 5930 5930 0
62 20250219 181000 88778450 5930 5930 5930 5930 698
63 20250219 180900 88778450 5930 5930 5930 5930 0
64 20250219 180800 88778450 5930 5930 5930 5930 0
65 20250219 180700 88778450 5930 5930 5930 5930 0
66 20250219 180600 88778450 5930 5930 5930 5930 0
67 20250219 180500 88778450 5930 5930 5930 5930 0
68 20250219 180400 88778450 5930 5930 5930 5930 0
69 20250219 180300 88778450 5930 5930 5930 5930 0
70 20250219 180200 88778450 5930 5930 5930 5930 0
71 20250219 180100 88778450 5930 5930 5930 5930 0
72 20250219 180000 88778450 5930 5930 5930 5930 0
73 20250219 175900 88778450 5930 5930 5930 5930 0
74 20250219 175800 88778450 5930 5930 5930 5930 0
75 20250219 175700 88778450 5930 5930 5930 5930 0
76 20250219 175600 88778450 5930 5930 5930 5930 0
77 20250219 175500 88778450 5930 5930 5930 5930 0
78 20250219 175400 88778450 5930 5930 5930 5930 0
79 20250219 175300 88778450 5930 5930 5930 5930 0
80 20250219 175200 88778450 5930 5930 5930 5930 0
81 20250219 175100 88778450 5930 5930 5930 5930 0
82 20250219 175000 88778450 5930 5930 5930 5930 0
83 20250219 174900 88778450 5930 5930 5930 5930 0
84 20250219 174800 88778450 5930 5930 5930 5930 0
85 20250219 174700 88778450 5930 5930 5930 5930 0
86 20250219 174600 88778450 5930 5930 5930 5930 0
87 20250219 174500 88778450 5930 5930 5930 5930 0
88 20250219 174400 88778450 5930 5930 5930 5930 0
89 20250219 174300 88778450 5930 5930 5930 5930 0
90 20250219 174200 88778450 5930 5930 5930 5930 0
91 20250219 174100 88778450 5930 5930 5930 5930 0
92 20250219 174000 88778450 5930 5930 5930 5930 698
93 20250219 173900 88778450 5930 5930 5930 5930 0
94 20250219 173800 88778450 5930 5930 5930 5930 0
95 20250219 173700 88778450 5930 5930 5930 5930 0
96 20250219 173600 88778450 5930 5930 5930 5930 0
97 20250219 173500 88778450 5930 5930 5930 5930 0
98 20250219 173400 88778450 5930 5930 5930 5930 0
99 20250219 173300 88778450 5930 5930 5930 5930 0
100 20250219 173200 88778450 5930 5930 5930 5930 0
101 20250219 173100 88778450 5930 5930 5930 5930 0
102 20250219 173000 88778450 5930 5930 5930 5930 0
103 20250219 172900 88778450 5930 5930 5930 5930 0
104 20250219 172800 88778450 5930 5930 5930 5930 0
105 20250219 172700 88778450 5930 5930 5930 5930 0
106 20250219 172600 88778450 5930 5930 5930 5930 0
107 20250219 172500 88778450 5930 5930 5930 5930 0
108 20250219 172400 88778450 5930 5930 5930 5930 0
109 20250219 172300 88778450 5930 5930 5930 5930 0
110 20250219 172200 88778450 5930 5930 5930 5930 0
111 20250219 172100 88778450 5930 5930 5930 5930 0
112 20250219 172000 88778450 5930 5930 5930 5930 0
113 20250219 171900 88778450 5930 5930 5930 5930 0
114 20250219 171800 88778450 5930 5930 5930 5930 0
115 20250219 171700 88778450 5930 5930 5930 5930 0
116 20250219 171600 88778450 5930 5930 5930 5930 0
117 20250219 171500 88778450 5930 5930 5930 5930 0
118 20250219 171400 88778450 5930 5930 5930 5930 0
119 20250219 171300 88778450 5930 5930 5930 5930 0
120 20250219 171200 88778450 5930 5930 5930 5930 0
121 20250219 171100 88778450 5930 5930 5930 5930 0
122 20250219 171000 88778450 5930 5930 5930 5930 698
123 20250219 170900 88778450 5930 5930 5930 5930 0
124 20250219 170800 88778450 5930 5930 5930 5930 0
125 20250219 170700 88778450 5930 5930 5930 5930 0
126 20250219 170600 88778450 5930 5930 5930 5930 0
127 20250219 170500 88778450 5930 5930 5930 5930 0
128 20250219 170400 88778450 5930 5930 5930 5930 0
129 20250219 170300 88778450 5930 5930 5930 5930 0
130 20250219 170200 88778450 5930 5930 5930 5930 0
131 20250219 170100 88778450 5930 5930 5930 5930 0
132 20250219 170000 88778450 5930 5930 5930 5930 0
133 20250219 165900 88778450 5930 5930 5930 5930 0
134 20250219 165800 88778450 5930 5930 5930 5930 0
135 20250219 165700 88778450 5930 5930 5930 5930 0
136 20250219 165600 88778450 5930 5930 5930 5930 0
137 20250219 165500 88778450 5930 5930 5930 5930 0
138 20250219 165400 88778450 5930 5930 5930 5930 0
139 20250219 165300 88778450 5930 5930 5930 5930 0
140 20250219 165200 88778450 5930 5930 5930 5930 0
141 20250219 165100 88778450 5930 5930 5930 5930 0
142 20250219 165000 88778450 5930 5930 5930 5930 0
143 20250219 164900 88778450 5930 5930 5930 5930 0
144 20250219 164800 88778450 5930 5930 5930 5930 0
145 20250219 164700 88778450 5930 5930 5930 5930 0
146 20250219 164600 88778450 5930 5930 5930 5930 0
147 20250219 164500 88778450 5930 5930 5930 5930 0
148 20250219 164400 88778450 5930 5930 5930 5930 0
149 20250219 164300 88778450 5930 5930 5930 5930 0
150 20250219 164200 88778450 5930 5930 5930 5930 0
151 20250219 164100 88778450 5930 5930 5930 5930 0
152 20250219 164000 88778450 5930 5930 5930 5930 698
153 20250219 163900 88778450 5930 5930 5930 5930 0
154 20250219 163800 88778450 5930 5930 5930 5930 0
155 20250219 163700 88778450 5930 5930 5930 5930 0
156 20250219 163600 88778450 5930 5930 5930 5930 0
157 20250219 163500 88778450 5930 5930 5930 5930 0
158 20250219 163400 88778450 5930 5930 5930 5930 0
159 20250219 163300 88778450 5930 5930 5930 5930 0
160 20250219 163200 88778450 5930 5930 5930 5930 0
161 20250219 163100 88778450 5930 5930 5930 5930 0
162 20250219 163000 88778450 5930 5930 5930 5930 0
163 20250219 162900 88778450 5930 5930 5930 5930 0
164 20250219 162800 88778450 5930 5930 5930 5930 0
165 20250219 162700 88778450 5930 5930 5930 5930 0
166 20250219 162600 88778450 5930 5930 5930 5930 0
167 20250219 162500 88778450 5930 5930 5930 5930 0
168 20250219 162400 88778450 5930 5930 5930 5930 0
169 20250219 162300 88778450 5930 5930 5930 5930 0
170 20250219 162200 88778450 5930 5930 5930 5930 0
171 20250219 162100 88778450 5930 5930 5930 5930 0
172 20250219 162000 88778450 5930 5930 5930 5930 0
173 20250219 161900 88778450 5930 5930 5930 5930 0
174 20250219 161800 88778450 5930 5930 5930 5930 0
175 20250219 161700 88778450 5930 5930 5930 5930 0
176 20250219 161600 88778450 5930 5930 5930 5930 0
177 20250219 161500 88778450 5930 5930 5930 5930 0
178 20250219 161400 88778450 5930 5930 5930 5930 0
179 20250219 161300 88778450 5930 5930 5930 5930 0
180 20250219 161200 88778450 5930 5930 5930 5930 0
181 20250219 161100 88778450 5930 5930 5930 5930 0
182 20250219 161000 88778450 5930 5930 5930 5930 698
183 20250219 160900 88778450 5930 5930 5930 5930 0
184 20250219 160800 88778450 5930 5930 5930 5930 0
185 20250219 160700 88778450 5930 5930 5930 5930 0
186 20250219 160600 88778450 5930 5930 5930 5930 0
187 20250219 160500 88778450 5930 5930 5930 5930 0
188 20250219 160400 88778450 5930 5930 5930 5930 0
189 20250219 160300 88778450 5930 5930 5930 5930 0
190 20250219 160200 88778450 5930 5930 5930 5930 0
191 20250219 160100 88778450 5930 5930 5930 5930 0
192 20250219 160000 88778450 5930 5930 5930 5930 0
193 20250219 155900 88778450 5930 5930 5930 5930 0
194 20250219 155800 88778450 5930 5930 5930 5930 0
195 20250219 155700 88778450 5930 5930 5930 5930 0
196 20250219 155600 88778450 5930 5930 5930 5930 0
197 20250219 155500 88778450 5930 5930 5930 5930 0
198 20250219 155400 88778450 5930 5930 5930 5930 0
199 20250219 155300 88778450 5930 5930 5930 5930 0
200 20250219 155200 88778450 5930 5930 5930 5930 0
201 20250219 155100 88778450 5930 5930 5930 5930 0
202 20250219 155000 88778450 5930 5930 5930 5930 0
203 20250219 154900 88778450 5930 5930 5930 5930 0
204 20250219 154800 88778450 5930 5930 5930 5930 0
205 20250219 154700 88778450 5930 5930 5930 5930 0
206 20250219 154600 88778450 5930 5930 5930 5930 0
207 20250219 154500 88778450 5930 5930 5930 5930 0
208 20250219 154400 88778450 5930 5930 5930 5930 0
209 20250219 154300 88778450 5930 5930 5930 5930 0
210 20250219 154200 88778450 5930 5930 5930 5930 0
211 20250219 154100 88778450 5930 5930 5930 5930 0
212 20250219 154000 88778450 5930 5930 5930 5930 698
213 20250219 153900 88778450 5930 5930 5930 5930 0
214 20250219 153800 88778450 5930 5930 5930 5930 0
215 20250219 153700 88778450 5930 5930 5930 5930 0
216 20250219 153600 88778450 5930 5930 5930 5930 0
217 20250219 153500 88778450 5930 5930 5930 5930 0
218 20250219 153400 88778450 5930 5930 5930 5930 0
219 20250219 153300 88778450 5930 5930 5930 5930 0
220 20250219 153200 88778450 5930 5930 5930 5930 0
221 20250219 153100 88778450 5930 5930 5930 5930 0
222 20250219 153000 88778450 5930 5930 5930 5930 698
223 20250219 152900 84639310 5930 5930 5930 5930 0
224 20250219 152800 84639310 5930 5930 5930 5930 0
225 20250219 152700 84639310 5930 5930 5930 5930 0
226 20250219 152600 84639310 5930 5930 5930 5930 0
227 20250219 152500 84639310 5930 5930 5930 5930 0
228 20250219 152400 84639310 5930 5930 5930 5930 0
229 20250219 152300 84639310 5930 5930 5930 5930 0
230 20250219 152200 84639310 5930 5930 5930 5930 0
231 20250219 152100 84639310 5930 5930 5930 5930 0
232 20250219 152000 84639310 5930 5930 5930 5930 0
233 20250219 151900 84639310 5930 5910 5930 5910 35
234 20250219 151800 84432060 5890 5890 5890 5890 0
235 20250219 151700 84432060 5890 5890 5890 5890 0
236 20250219 151600 84432060 5890 5890 5890 5890 0
237 20250219 151500 84432060 5890 5890 5890 5890 0
238 20250219 151400 84432060 5890 5890 5890 5890 0
239 20250219 151300 84432060 5890 5890 5890 5890 0
240 20250219 151200 84432060 5890 5890 5890 5890 0
241 20250219 151100 84432060 5890 5890 5890 5890 0
242 20250219 151000 84432060 5890 5890 5890 5890 0
243 20250219 150900 84432060 5890 5940 5940 5890 53
244 20250219 150800 84117290 5940 5940 5940 5940 0
245 20250219 150700 84117290 5940 5940 5940 5940 0
246 20250219 150600 84117290 5940 5940 5940 5940 0
247 20250219 150500 84117290 5940 5940 5940 5940 0
248 20250219 150400 84117290 5940 5940 5940 5940 0
249 20250219 150300 84117290 5940 5940 5940 5940 0
250 20250219 150200 84117290 5940 5940 5940 5940 0
251 20250219 150100 84117290 5940 5940 5940 5940 0
252 20250219 150000 84117290 5940 5940 5940 5940 0
253 20250219 145900 84117290 5940 5940 5940 5940 0
254 20250219 145800 84117290 5940 5940 5940 5940 0
255 20250219 145700 84117290 5940 5940 5940 5940 0
256 20250219 145600 84117290 5940 5940 5940 5940 0
257 20250219 145500 84117290 5940 5940 5940 5940 0
258 20250219 145400 84117290 5940 5940 5940 5940 0
259 20250219 145300 84117290 5940 5930 5940 5930 4
260 20250219 145200 84093560 5930 5930 5930 5930 0
261 20250219 145100 84093560 5930 5930 5930 5930 0
262 20250219 145000 84093560 5930 5930 5930 5930 1
263 20250219 144900 84087630 5880 5880 5880 5880 0
264 20250219 144800 84087630 5880 5880 5880 5880 0
265 20250219 144700 84087630 5880 5880 5880 5880 0
266 20250219 144600 84087630 5880 5880 5880 5880 0
267 20250219 144500 84087630 5880 5880 5880 5880 0
268 20250219 144400 84087630 5880 5880 5880 5880 0
269 20250219 144300 84087630 5880 5880 5880 5880 0
270 20250219 144200 84087630 5880 5880 5880 5880 0
271 20250219 144100 84087630 5880 5880 5880 5880 1
272 20250219 144000 84081750 5880 5880 5880 5880 0
273 20250219 143900 84081750 5880 5880 5880 5880 0
274 20250219 143800 84081750 5880 5880 5880 5880 0
275 20250219 143700 84081750 5880 5880 5880 5880 0
276 20250219 143600 84081750 5880 5880 5880 5880 0
277 20250219 143500 84081750 5880 5880 5880 5880 0
278 20250219 143400 84081750 5880 5880 5880 5880 0
279 20250219 143300 84081750 5880 5880 5880 5880 0
280 20250219 143200 84081750 5880 5880 5880 5880 0
281 20250219 143100 84081750 5880 5880 5880 5880 0
282 20250219 143000 84081750 5880 5880 5880 5880 0
283 20250219 142900 84081750 5880 5880 5880 5880 0
284 20250219 142800 84081750 5880 5880 5880 5880 0
285 20250219 142700 84081750 5880 5880 5880 5880 0
286 20250219 142600 84081750 5880 5880 5880 5880 0
287 20250219 142500 84081750 5880 5880 5880 5880 0
288 20250219 142400 84081750 5880 5880 5880 5880 0
289 20250219 142300 84081750 5880 5880 5880 5880 0
290 20250219 142200 84081750 5880 5880 5880 5880 0
291 20250219 142100 84081750 5880 5880 5880 5880 0
292 20250219 142000 84081750 5880 5880 5880 5880 0
293 20250219 141900 84081750 5880 5880 5880 5880 0
294 20250219 141800 84081750 5880 5890 5890 5880 151
295 20250219 141700 83193470 5950 5950 5950 5950 0
296 20250219 141600 83193470 5950 5950 5950 5950 16
297 20250219 141500 83098270 5950 5950 5950 5950 0
298 20250219 141400 83098270 5950 5950 5950 5950 0
299 20250219 141300 83098270 5950 5950 5950 5950 0
300 20250219 141200 83098270 5950 5950 5950 5950 0
301 20250219 141100 83098270 5950 5950 5950 5950 0
302 20250219 141000 83098270 5950 5950 5950 5950 0
303 20250219 140900 83098270 5950 5950 5950 5950 0
304 20250219 140800 83098270 5950 5950 5950 5950 0
305 20250219 140700 83098270 5950 5950 5950 5950 0
306 20250219 140600 83098270 5950 5950 5950 5950 0
307 20250219 140500 83098270 5950 5930 5950 5930 101
308 20250219 140400 82497810 5940 5940 5940 5940 0
309 20250219 140300 82497810 5940 5940 5940 5940 0
310 20250219 140200 82497810 5940 5940 5940 5940 0
311 20250219 140100 82497810 5940 5940 5940 5940 0
312 20250219 140000 82497810 5940 5940 5940 5940 1
313 20250219 135900 82491870 5940 5940 5940 5940 1
314 20250219 135800 82485930 5950 5950 5950 5950 7
315 20250219 135700 82444280 5950 5930 5950 5930 151
316 20250219 135600 81546850 5940 5940 5940 5940 0
317 20250219 135500 81546850 5940 5940 5940 5940 0
318 20250219 135400 81546850 5940 5940 5940 5940 0
319 20250219 135300 81546850 5940 5940 5940 5940 0
320 20250219 135200 81546850 5940 5940 5940 5940 0
321 20250219 135100 81546850 5940 5940 5940 5940 0
322 20250219 135000 81546850 5940 5940 5940 5940 0
323 20250219 134900 81546850 5940 5880 5940 5880 1694
324 20250219 134800 71523640 5870 5870 5870 5870 36
325 20250219 134700 71312320 5890 5890 5890 5890 0
326 20250219 134600 71312320 5890 5890 5890 5890 134
327 20250219 134500 70523060 5890 5860 5890 5860 3
328 20250219 134400 70505450 5840 5880 5880 5840 2905
329 20250219 134300 53524810 5920 5920 5920 5920 0
330 20250219 134200 53524810 5920 5920 5920 5920 0
331 20250219 134100 53524810 5920 5920 5920 5920 0
332 20250219 134000 53524810 5920 5920 5920 5920 0
333 20250219 133900 53524810 5920 5860 5920 5860 471
334 20250219 133800 50764690 5870 5870 5870 5870 58
335 20250219 133700 50424230 5870 5870 5870 5870 1
336 20250219 133600 50418360 5870 5870 5870 5870 0
337 20250219 133500 50418360 5870 5870 5870 5870 252
338 20250219 133400 48939120 5870 5880 5940 5870 428
339 20250219 133300 46422430 5880 5890 5890 5880 440
340 20250219 133200 43830840 5890 5890 5890 5890 0
341 20250219 133100 43830840 5890 5900 5900 5890 196
342 20250219 133000 42674450 5930 5930 5930 5930 0
343 20250219 132900 42674450 5930 5930 5930 5930 146
344 20250219 132800 41808670 5940 5940 5940 5940 0
345 20250219 132700 41808670 5940 5940 5940 5940 0
346 20250219 132600 41808670 5940 5940 5940 5940 214
347 20250219 132500 40537510 5940 5940 5940 5940 0
348 20250219 132400 40537510 5940 5940 5940 5940 0
349 20250219 132300 40537510 5940 5940 5940 5940 1
350 20250219 132200 40531570 5960 5960 5960 5960 0
351 20250219 132100 40531570 5960 5960 5960 5960 0
352 20250219 132000 40531570 5960 5960 5960 5960 0
353 20250219 131900 40531570 5960 5960 5960 5960 0
354 20250219 131800 40531570 5960 5960 5960 5960 0
355 20250219 131700 40531570 5960 5960 5960 5960 0
356 20250219 131600 40531570 5960 5960 5960 5960 0
357 20250219 131500 40531570 5960 5960 5960 5960 0
358 20250219 131400 40531570 5960 5960 5960 5960 0
359 20250219 131300 40531570 5960 5960 5960 5960 0
360 20250219 131200 40531570 5960 5960 5960 5960 4
361 20250219 131100 40507730 5960 5960 5960 5960 0
362 20250219 131000 40507730 5960 5960 5960 5960 0
363 20250219 130900 40507730 5960 5960 5960 5960 0
364 20250219 130800 40507730 5960 5960 5960 5960 0
365 20250219 130700 40507730 5960 5960 5960 5960 0
366 20250219 130600 40507730 5960 5960 5960 5960 0
367 20250219 130500 40507730 5960 5960 5960 5960 0
368 20250219 130400 40507730 5960 5960 5960 5960 0
369 20250219 130300 40507730 5960 5960 5960 5960 0
370 20250219 130200 40507730 5960 5960 5960 5960 1
371 20250219 130100 40501770 5960 5950 5960 5950 450
372 20250219 130000 37821370 5940 5940 5940 5940 0
373 20250219 125900 37821370 5940 5940 5940 5940 1
374 20250219 125800 37815430 5940 5940 5940 5940 0
375 20250219 125700 37815430 5940 5950 5950 5940 55
376 20250219 125600 37488230 5940 5940 5940 5940 0
377 20250219 125500 37488230 5940 5940 5940 5940 0
378 20250219 125400 37488230 5940 5940 5940 5940 0
379 20250219 125300 37488230 5940 5940 5940 5940 0
380 20250219 125200 37488230 5940 5940 5940 5940 0
381 20250219 125100 37488230 5940 5940 5940 5940 0
382 20250219 125000 37488230 5940 5940 5940 5940 0
383 20250219 124900 37488230 5940 5940 5940 5940 0
384 20250219 124800 37488230 5940 5940 5940 5940 0
385 20250219 124700 37488230 5940 5940 5940 5940 0
386 20250219 124600 37488230 5940 5940 5940 5940 0
387 20250219 124500 37488230 5940 5940 5940 5940 0
388 20250219 124400 37488230 5940 5950 5950 5940 8
389 20250219 124300 37440700 5940 5940 5940 5940 1
390 20250219 124200 37434760 5940 5940 5940 5940 0
391 20250219 124100 37434760 5940 5940 5940 5940 0
392 20250219 124000 37434760 5940 5940 5940 5940 4
393 20250219 123900 37411000 5940 5940 5940 5940 2
394 20250219 123800 37399120 5940 5940 5940 5940 20
395 20250219 123700 37280320 5940 5940 5940 5940 0
396 20250219 123600 37280320 5940 5940 5940 5940 0
397 20250219 123500 37280320 5940 5940 5940 5940 0
398 20250219 123400 37280320 5940 5950 5950 5940 45
399 20250219 123300 37012620 5940 5940 5940 5940 8
400 20250219 123200 36965100 5940 5940 5940 5940 6
401 20250219 123100 36929460 5940 5940 5940 5940 0
402 20250219 123000 36929460 5940 5940 5940 5940 17
403 20250219 122900 36828480 5930 5930 5930 5930 185
404 20250219 122800 35731430 5940 5940 5940 5940 0
405 20250219 122700 35731430 5940 5940 5940 5940 0
406 20250219 122600 35731430 5940 5930 5940 5930 200
407 20250219 122500 34544640 5880 5880 5880 5880 0
408 20250219 122400 34544640 5880 5880 5880 5880 0
409 20250219 122300 34544640 5880 5880 5880 5880 0
410 20250219 122200 34544640 5880 5880 5880 5880 0
411 20250219 122100 34544640 5880 5880 5880 5880 0
412 20250219 122000 34544640 5880 5880 5880 5880 0
413 20250219 121900 34544640 5880 5880 5880 5880 0
414 20250219 121800 34544640 5880 5880 5880 5880 0
415 20250219 121700 34544640 5880 5880 5880 5880 0
416 20250219 121600 34544640 5880 5880 5880 5880 0
417 20250219 121500 34544640 5880 5880 5880 5880 0
418 20250219 121400 34544640 5880 5880 5880 5880 0
419 20250219 121300 34544640 5880 5880 5880 5880 0
420 20250219 121200 34544640 5880 5880 5880 5880 0
421 20250219 121100 34544640 5880 5880 5880 5880 0
422 20250219 121000 34544640 5880 5880 5880 5880 0
423 20250219 120900 34544640 5880 5880 5880 5880 0
424 20250219 120800 34544640 5880 5880 5880 5880 0
425 20250219 120700 34544640 5880 5920 5930 5880 66
426 20250219 120600 34153460 5920 5920 5920 5920 0
427 20250219 120500 34153460 5920 5920 5920 5920 100
428 20250219 120400 33561460 5920 5910 5920 5910 8
429 20250219 120300 33514130 5880 5880 5880 5880 0
430 20250219 120200 33514130 5880 5880 5880 5880 0
431 20250219 120100 33514130 5880 5880 5880 5880 2
432 20250219 120000 33502370 5910 5910 5910 5910 0
433 20250219 115900 33502370 5910 5910 5910 5910 0
434 20250219 115800 33502370 5910 5910 5910 5910 0
435 20250219 115700 33502370 5910 5910 5910 5910 0
436 20250219 115600 33502370 5910 5910 5910 5910 0
437 20250219 115500 33502370 5910 5910 5910 5910 0
438 20250219 115400 33502370 5910 5910 5910 5910 0
439 20250219 115300 33502370 5910 5910 5910 5910 0
440 20250219 115200 33502370 5910 5910 5910 5910 0
441 20250219 115100 33502370 5910 5910 5910 5910 0
442 20250219 115000 33502370 5910 5910 5910 5910 0
443 20250219 114900 33502370 5910 5910 5910 5910 0
444 20250219 114800 33502370 5910 5910 5910 5910 0
445 20250219 114700 33502370 5910 5910 5910 5910 0
446 20250219 114600 33502370 5910 5910 5910 5910 1
447 20250219 114500 33496460 5880 5880 5880 5880 0
448 20250219 114400 33496460 5880 5880 5880 5880 0
449 20250219 114300 33496460 5880 5880 5880 5880 0
450 20250219 114200 33496460 5880 5880 5880 5880 2
451 20250219 114100 33484700 5910 5910 5910 5910 0
452 20250219 114000 33484700 5910 5910 5910 5910 0
453 20250219 113900 33484700 5910 5910 5910 5910 0
454 20250219 113800 33484700 5910 5910 5910 5910 1
455 20250219 113700 33478790 5880 5880 5880 5880 0
456 20250219 113600 33478790 5880 5880 5880 5880 0
457 20250219 113500 33478790 5880 5880 5880 5880 0
458 20250219 113400 33478790 5880 5880 5880 5880 0
459 20250219 113300 33478790 5880 5880 5880 5880 0
460 20250219 113200 33478790 5880 5880 5880 5880 0
461 20250219 113100 33478790 5880 5880 5880 5880 0
462 20250219 113000 33478790 5880 5880 5880 5880 0
463 20250219 112900 33478790 5880 5880 5880 5880 0
464 20250219 112800 33478790 5880 5880 5880 5880 0
465 20250219 112700 33478790 5880 5880 5880 5880 0
466 20250219 112600 33478790 5880 5880 5880 5880 146
467 20250219 112500 32620310 5880 5880 5880 5880 0
468 20250219 112400 32620310 5880 5880 5880 5880 0
469 20250219 112300 32620310 5880 5880 5880 5880 0
470 20250219 112200 32620310 5880 5880 5880 5880 0
471 20250219 112100 32620310 5880 5880 5880 5880 0
472 20250219 112000 32620310 5880 5880 5880 5880 0
473 20250219 111900 32620310 5880 5880 5880 5880 0
474 20250219 111800 32620310 5880 5880 5880 5880 0
475 20250219 111700 32620310 5880 5880 5880 5880 0
476 20250219 111600 32620310 5880 5880 5880 5880 0
477 20250219 111500 32620310 5880 5880 5880 5880 0
478 20250219 111400 32620310 5880 5880 5880 5880 0
479 20250219 111300 32620310 5880 5880 5880 5880 0
480 20250219 111200 32620310 5880 5880 5880 5880 0
481 20250219 111100 32620310 5880 5910 5910 5880 102
482 20250219 111000 32017550 5910 5910 5910 5910 100
483 20250219 110900 31426550 5890 5890 5890 5890 0
484 20250219 110800 31426550 5890 5890 5890 5890 0
485 20250219 110700 31426550 5890 5890 5890 5890 106
486 20250219 110600 30802210 5880 5880 5880 5880 0
487 20250219 110500 30802210 5880 5880 5880 5880 0
488 20250219 110400 30802210 5880 5880 5880 5880 0
489 20250219 110300 30802210 5880 5880 5880 5880 0
490 20250219 110200 30802210 5880 5880 5880 5880 67
491 20250219 110100 30408250 5880 5880 5880 5880 0
492 20250219 110000 30408250 5880 5880 5880 5880 1
493 20250219 105900 30402370 5850 5860 5860 5850 512
494 20250219 105800 27405130 5850 5890 5890 5850 1689
495 20250219 105700 17487410 5920 5920 5920 5920 0
496 20250219 105600 17487410 5920 5920 5920 5920 0
497 20250219 105500 17487410 5920 5920 5920 5920 0
498 20250219 105400 17487410 5920 5920 5920 5920 0
499 20250219 105300 17487410 5920 5920 5920 5920 3
500 20250219 105200 17469650 5910 5910 5910 5910 197
501 20250219 105100 16305380 5890 5890 5890 5890 0
502 20250219 105000 16305380 5890 5890 5890 5890 0
503 20250219 104900 16305380 5890 5890 5890 5890 0
504 20250219 104800 16305380 5890 5900 5900 5890 85
505 20250219 104700 15804530 5900 5900 5900 5900 0
506 20250219 104600 15804530 5900 5900 5900 5900 0
507 20250219 104500 15804530 5900 5900 5900 5900 0
508 20250219 104400 15804530 5900 5900 5900 5900 18
509 20250219 104300 15698330 5900 5900 5900 5900 0
510 20250219 104200 15698330 5900 5900 5900 5900 13
511 20250219 104100 15621630 5900 5900 5900 5900 0
512 20250219 104000 15621630 5900 5900 5900 5900 49
513 20250219 103900 15332530 5900 5900 5900 5900 0
514 20250219 103800 15332530 5900 5900 5900 5900 0
515 20250219 103700 15332530 5900 5900 5900 5900 205
516 20250219 103600 14123030 5900 5900 5900 5900 0
517 20250219 103500 14123030 5900 5900 5900 5900 0
518 20250219 103400 14123030 5900 5900 5900 5900 10
519 20250219 103300 14064030 5910 5910 5910 5910 0
520 20250219 103200 14064030 5910 5910 5910 5910 0
521 20250219 103100 14064030 5910 5910 5910 5910 100
522 20250219 103000 13473030 5900 5900 5900 5900 0
523 20250219 102900 13473030 5900 5900 5900 5900 0
524 20250219 102800 13473030 5900 5900 5900 5900 0
525 20250219 102700 13473030 5900 5900 5900 5900 0
526 20250219 102600 13473030 5900 5900 5900 5900 0
527 20250219 102500 13473030 5900 5900 5900 5900 0
528 20250219 102400 13473030 5900 5900 5900 5900 0
529 20250219 102300 13473030 5900 5900 5900 5900 0
530 20250219 102200 13473030 5900 5900 5900 5900 99
531 20250219 102100 12888930 5900 5900 5900 5900 0
532 20250219 102000 12888930 5900 5940 5940 5900 12
533 20250219 101900 12817730 5940 5940 5940 5940 0
534 20250219 101800 12817730 5940 5940 5940 5940 0
535 20250219 101700 12817730 5940 5940 5940 5940 0
536 20250219 101600 12817730 5940 5940 5940 5940 0
537 20250219 101500 12817730 5940 5940 5940 5940 0
538 20250219 101400 12817730 5940 5940 5940 5940 1
539 20250219 101300 12811790 5900 5900 5900 5900 2
540 20250219 101200 12799990 5940 5900 5940 5900 19
541 20250219 101100 12687170 5940 5940 5940 5940 0
542 20250219 101000 12687170 5940 5940 5940 5940 1
543 20250219 100900 12681230 5940 5940 5940 5940 0
544 20250219 100800 12681230 5940 5920 5940 5920 1044
545 20250219 100700 6480670 5910 5910 5910 5910 355
546 20250219 100600 4382620 5880 5880 5880 5880 0
547 20250219 100500 4382620 5880 5880 5880 5880 0
548 20250219 100400 4382620 5880 5880 5880 5880 0
549 20250219 100300 4382620 5880 5880 5880 5880 0
550 20250219 100200 4382620 5880 5880 5880 5880 0
551 20250219 100100 4382620 5880 5880 5880 5880 0
552 20250219 100000 4382620 5880 5880 5880 5880 0
553 20250219 095900 4382620 5880 5880 5880 5880 1
554 20250219 095800 4376740 5910 5910 5910 5910 0
555 20250219 095700 4376740 5910 5910 5910 5910 0
556 20250219 095600 4376740 5910 5910 5910 5910 0
557 20250219 095500 4376740 5910 5910 5910 5910 0
558 20250219 095400 4376740 5910 5910 5910 5910 0
559 20250219 095300 4376740 5910 5910 5910 5910 0
560 20250219 095200 4376740 5910 5910 5910 5910 16
561 20250219 095100 4282180 5910 5910 5910 5910 1
562 20250219 095000 4276270 5880 5880 5880 5880 0
563 20250219 094900 4276270 5880 5900 5900 5880 200
564 20250219 094800 3100180 5880 5880 5880 5880 0
565 20250219 094700 3100180 5880 5880 5880 5880 0
566 20250219 094600 3100180 5880 5910 5910 5880 11
567 20250219 094500 3035440 5880 5880 5880 5880 10
568 20250219 094400 2976640 5880 5880 5880 5880 0
569 20250219 094300 2976640 5880 5880 5880 5880 0
570 20250219 094200 2976640 5880 5880 5880 5880 0
571 20250219 094100 2976640 5880 5880 5880 5880 0
572 20250219 094000 2976640 5880 5890 5890 5880 216
573 20250219 093900 1704560 5880 5880 5880 5880 5
574 20250219 093800 1675160 5880 5880 5880 5880 0
575 20250219 093700 1675160 5880 5880 5880 5880 0
576 20250219 093600 1675160 5880 5880 5880 5880 1
577 20250219 093500 1669280 5920 5920 5920 5920 0
578 20250219 093400 1669280 5920 5920 5920 5920 1
579 20250219 093300 1663360 5880 5920 5920 5880 5
580 20250219 093200 1633800 5920 5920 5920 5920 0
581 20250219 093100 1633800 5920 5920 5920 5920 1
582 20250219 093000 1627880 5880 5920 5920 5880 51
583 20250219 092900 1326000 5920 5920 5920 5920 0
584 20250219 092800 1326000 5920 5920 5920 5920 0
585 20250219 092700 1326000 5920 5920 5920 5920 0
586 20250219 092600 1326000 5920 5920 5920 5920 0
587 20250219 092500 1326000 5920 5920 5920 5920 0
588 20250219 092400 1326000 5920 5920 5920 5920 0
589 20250219 092300 1326000 5920 5920 5920 5920 0
590 20250219 092200 1326000 5920 5920 5920 5920 0
591 20250219 092100 1326000 5920 5920 5920 5920 0
592 20250219 092000 1326000 5920 5920 5920 5920 0
593 20250219 091900 1326000 5920 5920 5920 5920 0
594 20250219 091800 1326000 5920 5920 5920 5920 10
595 20250219 091700 1266800 5920 5920 5920 5920 0
596 20250219 091600 1266800 5920 5920 5920 5920 0
597 20250219 091500 1266800 5920 5920 5920 5920 0
598 20250219 091400 1266800 5920 5920 5920 5920 0
599 20250219 091300 1266800 5920 5920 5920 5920 0
600 20250219 091200 1266800 5920 5920 5920 5920 0
601 20250219 091100 1266800 5920 5920 5920 5920 0
602 20250219 091000 1266800 5920 5920 5920 5920 0
603 20250219 090900 1266800 5920 5920 5920 5920 0
604 20250219 090800 1266800 5920 5920 5920 5920 1
605 20250219 090700 1260880 5890 5890 5890 5890 0
606 20250219 090600 1260880 5890 5890 5890 5890 200
607 20250219 090500 82880 5920 5920 5920 5920 0
608 20250219 090400 82880 5920 5920 5920 5920 2
609 20250219 090300 71040 5920 5920 5920 5920 0
610 20250219 090200 71040 5920 5920 5920 5920 0
611 20250219 090100 71040 5920 5920 5920 5920 0
612 20250219 090000 71040 5920 5920 5920 5920 12

1
023810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10000000,0,59400000000,0.00
20250214,0,10000000,0,59200000000,0.00
20250213,0,10000000,0,57500000000,0.00
20250212,0,10000000,0,56900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10000000 0 59400000000 0.00
3 20250214 0 10000000 0 59200000000 0.00
4 20250213 0 10000000 0 57500000000 0.00
5 20250212 0 10000000 0 56900000000 0.00