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

630
041650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,72805005,2905,2905,2905,2905,313
20250219,192700,72805005,2905,2905,2905,2905,0
20250219,192600,72805005,2905,2905,2905,2905,0
20250219,192500,72805005,2905,2905,2905,2905,0
20250219,192400,72805005,2905,2905,2905,2905,0
20250219,192300,72805005,2905,2905,2905,2905,0
20250219,192200,72805005,2905,2905,2905,2905,0
20250219,192100,72805005,2905,2905,2905,2905,0
20250219,192000,72805005,2905,2905,2905,2905,0
20250219,191900,72805005,2905,2905,2905,2905,0
20250219,191800,72805005,2905,2905,2905,2905,0
20250219,191700,72805005,2905,2905,2905,2905,0
20250219,191600,72805005,2905,2905,2905,2905,0
20250219,191500,72805005,2905,2905,2905,2905,0
20250219,191400,72805005,2905,2905,2905,2905,0
20250219,191300,72805005,2905,2905,2905,2905,0
20250219,191200,72805005,2905,2905,2905,2905,0
20250219,191100,72805005,2905,2905,2905,2905,0
20250219,191000,72805005,2905,2905,2905,2905,0
20250219,190900,72805005,2905,2905,2905,2905,0
20250219,190800,72805005,2905,2905,2905,2905,0
20250219,190700,72805005,2905,2905,2905,2905,0
20250219,190600,72805005,2905,2905,2905,2905,0
20250219,190500,72805005,2905,2905,2905,2905,0
20250219,190400,72805005,2905,2905,2905,2905,0
20250219,190300,72805005,2905,2905,2905,2905,0
20250219,190200,72805005,2905,2905,2905,2905,0
20250219,190100,72805005,2905,2905,2905,2905,0
20250219,190000,72805005,2905,2905,2905,2905,0
20250219,185900,72805005,2905,2905,2905,2905,0
20250219,185800,72805005,2905,2905,2905,2905,313
20250219,185700,72805005,2905,2905,2905,2905,0
20250219,185600,72805005,2905,2905,2905,2905,0
20250219,185500,72805005,2905,2905,2905,2905,0
20250219,185400,72805005,2905,2905,2905,2905,0
20250219,185300,72805005,2905,2905,2905,2905,0
20250219,185200,72805005,2905,2905,2905,2905,0
20250219,185100,72805005,2905,2905,2905,2905,0
20250219,185000,72805005,2905,2905,2905,2905,0
20250219,184900,72805005,2905,2905,2905,2905,0
20250219,184800,72805005,2905,2905,2905,2905,0
20250219,184700,72805005,2905,2905,2905,2905,0
20250219,184600,72805005,2905,2905,2905,2905,0
20250219,184500,72805005,2905,2905,2905,2905,0
20250219,184400,72805005,2905,2905,2905,2905,0
20250219,184300,72805005,2905,2905,2905,2905,0
20250219,184200,72805005,2905,2905,2905,2905,0
20250219,184100,72805005,2905,2905,2905,2905,0
20250219,184000,72805005,2905,2905,2905,2905,0
20250219,183900,72805005,2905,2905,2905,2905,0
20250219,183800,72805005,2905,2905,2905,2905,0
20250219,183700,72805005,2905,2905,2905,2905,0
20250219,183600,72805005,2905,2905,2905,2905,0
20250219,183500,72805005,2905,2905,2905,2905,0
20250219,183400,72805005,2905,2905,2905,2905,0
20250219,183300,72805005,2905,2905,2905,2905,0
20250219,183200,72805005,2905,2905,2905,2905,0
20250219,183100,72805005,2905,2905,2905,2905,0
20250219,183000,72805005,2905,2905,2905,2905,0
20250219,182900,72805005,2905,2905,2905,2905,0
20250219,182800,72805005,2905,2905,2905,2905,313
20250219,182700,72805005,2905,2905,2905,2905,0
20250219,182600,72805005,2905,2905,2905,2905,0
20250219,182500,72805005,2905,2905,2905,2905,0
20250219,182400,72805005,2905,2905,2905,2905,0
20250219,182300,72805005,2905,2905,2905,2905,0
20250219,182200,72805005,2905,2905,2905,2905,0
20250219,182100,72805005,2905,2905,2905,2905,0
20250219,182000,72805005,2905,2905,2905,2905,0
20250219,181900,72805005,2905,2905,2905,2905,0
20250219,181800,72805005,2905,2905,2905,2905,0
20250219,181700,72805005,2905,2905,2905,2905,0
20250219,181600,72805005,2905,2905,2905,2905,0
20250219,181500,72805005,2905,2905,2905,2905,0
20250219,181400,72805005,2905,2905,2905,2905,0
20250219,181300,72805005,2905,2905,2905,2905,0
20250219,181200,72805005,2905,2905,2905,2905,0
20250219,181100,72805005,2905,2905,2905,2905,0
20250219,181000,72805005,2905,2905,2905,2905,0
20250219,180900,72805005,2905,2905,2905,2905,0
20250219,180800,72805005,2905,2905,2905,2905,0
20250219,180700,72805005,2905,2905,2905,2905,0
20250219,180600,72805005,2905,2905,2905,2905,0
20250219,180500,72805005,2905,2905,2905,2905,0
20250219,180400,72805005,2905,2905,2905,2905,0
20250219,180300,72805005,2905,2905,2905,2905,0
20250219,180200,72805005,2905,2905,2905,2905,0
20250219,180100,72805005,2905,2905,2905,2905,0
20250219,180000,72805005,2905,2905,2905,2905,0
20250219,175900,72805005,2905,2905,2905,2905,0
20250219,175800,72805005,2905,2905,2905,2905,313
20250219,175700,72805005,2905,2905,2905,2905,0
20250219,175600,72805005,2905,2905,2905,2905,0
20250219,175500,72805005,2905,2905,2905,2905,0
20250219,175400,72805005,2905,2905,2905,2905,0
20250219,175300,72805005,2905,2905,2905,2905,0
20250219,175200,72805005,2905,2905,2905,2905,0
20250219,175100,72805005,2905,2905,2905,2905,0
20250219,175000,72805005,2905,2905,2905,2905,0
20250219,174900,72805005,2905,2905,2905,2905,0
20250219,174800,72805005,2905,2905,2905,2905,0
20250219,174700,72805005,2905,2905,2905,2905,0
20250219,174600,72805005,2905,2905,2905,2905,0
20250219,174500,72805005,2905,2905,2905,2905,0
20250219,174400,72805005,2905,2905,2905,2905,0
20250219,174300,72805005,2905,2905,2905,2905,0
20250219,174200,72805005,2905,2905,2905,2905,0
20250219,174100,72805005,2905,2905,2905,2905,0
20250219,174000,72805005,2905,2905,2905,2905,0
20250219,173900,72805005,2905,2905,2905,2905,0
20250219,173800,72805005,2905,2905,2905,2905,0
20250219,173700,72805005,2905,2905,2905,2905,0
20250219,173600,72805005,2905,2905,2905,2905,0
20250219,173500,72805005,2905,2905,2905,2905,0
20250219,173400,72805005,2905,2905,2905,2905,0
20250219,173300,72805005,2905,2905,2905,2905,0
20250219,173200,72805005,2905,2905,2905,2905,0
20250219,173100,72805005,2905,2905,2905,2905,0
20250219,173000,72805005,2905,2905,2905,2905,0
20250219,172900,72805005,2905,2905,2905,2905,0
20250219,172800,72805005,2905,2905,2905,2905,313
20250219,172700,72805005,2905,2905,2905,2905,0
20250219,172600,72805005,2905,2905,2905,2905,0
20250219,172500,72805005,2905,2905,2905,2905,0
20250219,172400,72805005,2905,2905,2905,2905,0
20250219,172300,72805005,2905,2905,2905,2905,0
20250219,172200,72805005,2905,2905,2905,2905,0
20250219,172100,72805005,2905,2905,2905,2905,0
20250219,172000,72805005,2905,2905,2905,2905,0
20250219,171900,72805005,2905,2905,2905,2905,0
20250219,171800,72805005,2905,2905,2905,2905,0
20250219,171700,72805005,2905,2905,2905,2905,0
20250219,171600,72805005,2905,2905,2905,2905,0
20250219,171500,72805005,2905,2905,2905,2905,0
20250219,171400,72805005,2905,2905,2905,2905,0
20250219,171300,72805005,2905,2905,2905,2905,0
20250219,171200,72805005,2905,2905,2905,2905,0
20250219,171100,72805005,2905,2905,2905,2905,0
20250219,171000,72805005,2905,2905,2905,2905,0
20250219,170900,72805005,2905,2905,2905,2905,0
20250219,170800,72805005,2905,2905,2905,2905,0
20250219,170700,72805005,2905,2905,2905,2905,0
20250219,170600,72805005,2905,2905,2905,2905,0
20250219,170500,72805005,2905,2905,2905,2905,0
20250219,170400,72805005,2905,2905,2905,2905,0
20250219,170300,72805005,2905,2905,2905,2905,0
20250219,170200,72805005,2905,2905,2905,2905,0
20250219,170100,72805005,2905,2905,2905,2905,0
20250219,170000,72805005,2905,2905,2905,2905,0
20250219,165900,72805005,2905,2905,2905,2905,0
20250219,165800,72805005,2905,2905,2905,2905,313
20250219,165700,72805005,2905,2905,2905,2905,0
20250219,165600,72805005,2905,2905,2905,2905,0
20250219,165500,72805005,2905,2905,2905,2905,0
20250219,165400,72805005,2905,2905,2905,2905,0
20250219,165300,72805005,2905,2905,2905,2905,0
20250219,165200,72805005,2905,2905,2905,2905,0
20250219,165100,72805005,2905,2905,2905,2905,0
20250219,165000,72805005,2905,2905,2905,2905,0
20250219,164900,72805005,2905,2905,2905,2905,0
20250219,164800,72805005,2905,2905,2905,2905,0
20250219,164700,72805005,2905,2905,2905,2905,0
20250219,164600,72805005,2905,2905,2905,2905,0
20250219,164500,72805005,2905,2905,2905,2905,0
20250219,164400,72805005,2905,2905,2905,2905,0
20250219,164300,72805005,2905,2905,2905,2905,0
20250219,164200,72805005,2905,2905,2905,2905,0
20250219,164100,72805005,2905,2905,2905,2905,0
20250219,164000,72805005,2905,2905,2905,2905,0
20250219,163900,72805005,2905,2905,2905,2905,0
20250219,163800,72805005,2905,2905,2905,2905,0
20250219,163700,72805005,2905,2905,2905,2905,0
20250219,163600,72805005,2905,2905,2905,2905,0
20250219,163500,72805005,2905,2905,2905,2905,0
20250219,163400,72805005,2905,2905,2905,2905,0
20250219,163300,72805005,2905,2905,2905,2905,0
20250219,163200,72805005,2905,2905,2905,2905,0
20250219,163100,72805005,2905,2905,2905,2905,0
20250219,163000,72805005,2905,2905,2905,2905,0
20250219,162900,72805005,2905,2905,2905,2905,0
20250219,162800,72805005,2905,2905,2905,2905,313
20250219,162700,72805005,2905,2905,2905,2905,0
20250219,162600,72805005,2905,2905,2905,2905,0
20250219,162500,72805005,2905,2905,2905,2905,0
20250219,162400,72805005,2905,2905,2905,2905,0
20250219,162300,72805005,2905,2905,2905,2905,0
20250219,162200,72805005,2905,2905,2905,2905,0
20250219,162100,72805005,2905,2905,2905,2905,0
20250219,162000,72805005,2905,2905,2905,2905,0
20250219,161900,72805005,2905,2905,2905,2905,0
20250219,161800,72805005,2905,2905,2905,2905,0
20250219,161700,72805005,2905,2905,2905,2905,0
20250219,161600,72805005,2905,2905,2905,2905,0
20250219,161500,72805005,2905,2905,2905,2905,0
20250219,161400,72805005,2905,2905,2905,2905,0
20250219,161300,72805005,2905,2905,2905,2905,0
20250219,161200,72805005,2905,2905,2905,2905,0
20250219,161100,72805005,2905,2905,2905,2905,0
20250219,161000,72805005,2905,2905,2905,2905,0
20250219,160900,72805005,2905,2905,2905,2905,0
20250219,160800,72805005,2905,2905,2905,2905,0
20250219,160700,72805005,2905,2905,2905,2905,0
20250219,160600,72805005,2905,2905,2905,2905,0
20250219,160500,72805005,2905,2905,2905,2905,0
20250219,160400,72805005,2905,2905,2905,2905,0
20250219,160300,72805005,2905,2905,2905,2905,0
20250219,160200,72805005,2905,2905,2905,2905,0
20250219,160100,72805005,2905,2905,2905,2905,0
20250219,160000,72805005,2905,2905,2905,2905,0
20250219,155900,72805005,2905,2905,2905,2905,0
20250219,155800,72805005,2905,2905,2905,2905,313
20250219,155700,72805005,2905,2905,2905,2905,0
20250219,155600,72805005,2905,2905,2905,2905,0
20250219,155500,72805005,2905,2905,2905,2905,0
20250219,155400,72805005,2905,2905,2905,2905,0
20250219,155300,72805005,2905,2905,2905,2905,0
20250219,155200,72805005,2905,2905,2905,2905,0
20250219,155100,72805005,2905,2905,2905,2905,0
20250219,155000,72805005,2905,2905,2905,2905,0
20250219,154900,72805005,2905,2905,2905,2905,0
20250219,154800,72805005,2905,2905,2905,2905,0
20250219,154700,72805005,2905,2905,2905,2905,0
20250219,154600,72805005,2905,2905,2905,2905,0
20250219,154500,72805005,2905,2905,2905,2905,0
20250219,154400,72805005,2905,2905,2905,2905,0
20250219,154300,72805005,2905,2905,2905,2905,0
20250219,154200,72805005,2905,2905,2905,2905,0
20250219,154100,72805005,2905,2905,2905,2905,0
20250219,154000,72805005,2905,2905,2905,2905,0
20250219,153900,72805005,2905,2905,2905,2905,0
20250219,153800,72805005,2905,2905,2905,2905,0
20250219,153700,72805005,2905,2905,2905,2905,0
20250219,153600,72805005,2905,2905,2905,2905,0
20250219,153500,72805005,2905,2905,2905,2905,0
20250219,153400,72805005,2905,2905,2905,2905,0
20250219,153300,72805005,2905,2905,2905,2905,0
20250219,153200,72805005,2905,2905,2905,2905,0
20250219,153100,72805005,2905,2905,2905,2905,0
20250219,153000,72805005,2905,2905,2905,2905,313
20250219,152900,71895740,2905,2905,2905,2905,0
20250219,152800,71895740,2905,2905,2905,2905,0
20250219,152700,71895740,2905,2905,2905,2905,0
20250219,152600,71895740,2905,2905,2905,2905,0
20250219,152500,71895740,2905,2905,2905,2905,0
20250219,152400,71895740,2905,2905,2905,2905,0
20250219,152300,71895740,2905,2905,2905,2905,0
20250219,152200,71895740,2905,2905,2905,2905,0
20250219,152100,71895740,2905,2905,2905,2905,0
20250219,152000,71895740,2905,2905,2905,2905,0
20250219,151900,71895740,2905,2905,2905,2905,500
20250219,151800,70443240,2905,2905,2905,2905,0
20250219,151700,70443240,2905,2905,2905,2905,0
20250219,151600,70443240,2905,2905,2905,2905,0
20250219,151500,70443240,2905,2905,2905,2905,8
20250219,151400,70420000,2905,2905,2905,2905,4
20250219,151300,70408380,2905,2905,2905,2905,0
20250219,151200,70408380,2905,2905,2905,2905,0
20250219,151100,70408380,2905,2905,2905,2905,109
20250219,151000,70091735,2905,2905,2905,2905,385
20250219,150900,68973310,2905,2905,2905,2905,1
20250219,150800,68970405,2905,2905,2905,2905,0
20250219,150700,68970405,2905,2905,2905,2905,20
20250219,150600,68912305,2910,2910,2910,2910,0
20250219,150500,68912305,2910,2910,2910,2910,0
20250219,150400,68912305,2910,2910,2910,2910,0
20250219,150300,68912305,2910,2910,2910,2910,0
20250219,150200,68912305,2910,2910,2910,2910,0
20250219,150100,68912305,2910,2910,2910,2910,0
20250219,150000,68912305,2910,2910,2910,2910,0
20250219,145900,68912305,2910,2910,2910,2910,0
20250219,145800,68912305,2910,2910,2910,2910,0
20250219,145700,68912305,2910,2910,2910,2910,0
20250219,145600,68912305,2910,2910,2910,2910,0
20250219,145500,68912305,2910,2910,2910,2910,0
20250219,145400,68912305,2910,2910,2910,2910,0
20250219,145300,68912305,2910,2910,2910,2910,0
20250219,145200,68912305,2910,2910,2910,2910,0
20250219,145100,68912305,2910,2910,2910,2910,4
20250219,145000,68900665,2905,2905,2905,2905,3
20250219,144900,68891950,2910,2910,2910,2910,0
20250219,144800,68891950,2910,2910,2910,2910,0
20250219,144700,68891950,2910,2910,2910,2910,10
20250219,144600,68862850,2910,2910,2910,2910,0
20250219,144500,68862850,2910,2910,2910,2910,0
20250219,144400,68862850,2910,2910,2910,2910,0
20250219,144300,68862850,2910,2910,2910,2910,0
20250219,144200,68862850,2910,2910,2910,2910,0
20250219,144100,68862850,2910,2910,2910,2910,1
20250219,144000,68859940,2900,2900,2900,2900,0
20250219,143900,68859940,2900,2900,2900,2900,1
20250219,143800,68857040,2900,2900,2900,2900,5
20250219,143700,68842540,2900,2900,2900,2900,6
20250219,143600,68825140,2905,2905,2905,2905,18
20250219,143500,68772850,2905,2905,2905,2905,0
20250219,143400,68772850,2905,2905,2905,2905,0
20250219,143300,68772850,2905,2905,2905,2905,0
20250219,143200,68772850,2905,2910,2910,2905,13
20250219,143100,68735035,2900,2900,2900,2900,0
20250219,143000,68735035,2900,2900,2900,2900,0
20250219,142900,68735035,2900,2900,2900,2900,0
20250219,142800,68735035,2900,2900,2900,2900,0
20250219,142700,68735035,2900,2900,2900,2900,0
20250219,142600,68735035,2900,2905,2905,2900,704
20250219,142500,66692410,2905,2905,2905,2905,0
20250219,142400,66692410,2905,2905,2905,2905,0
20250219,142300,66692410,2905,2905,2905,2905,0
20250219,142200,66692410,2905,2905,2905,2905,0
20250219,142100,66692410,2905,2905,2905,2905,0
20250219,142000,66692410,2905,2905,2905,2905,0
20250219,141900,66692410,2905,2905,2905,2905,295
20250219,141800,65835435,2900,2900,2900,2900,0
20250219,141700,65835435,2900,2900,2900,2900,0
20250219,141600,65835435,2900,2900,2900,2900,0
20250219,141500,65835435,2900,2900,2900,2900,0
20250219,141400,65835435,2900,2900,2900,2900,0
20250219,141300,65835435,2900,2900,2900,2900,0
20250219,141200,65835435,2900,2900,2900,2900,0
20250219,141100,65835435,2900,2900,2900,2900,0
20250219,141000,65835435,2900,2900,2900,2900,0
20250219,140900,65835435,2900,2900,2900,2900,0
20250219,140800,65835435,2900,2900,2900,2900,0
20250219,140700,65835435,2900,2900,2900,2900,0
20250219,140600,65835435,2900,2900,2900,2900,0
20250219,140500,65835435,2900,2900,2900,2900,0
20250219,140400,65835435,2900,2900,2900,2900,0
20250219,140300,65835435,2900,2900,2900,2900,0
20250219,140200,65835435,2900,2900,2900,2900,0
20250219,140100,65835435,2900,2900,2900,2900,0
20250219,140000,65835435,2900,2900,2900,2900,0
20250219,135900,65835435,2900,2900,2900,2900,0
20250219,135800,65835435,2900,2900,2900,2900,0
20250219,135700,65835435,2900,2900,2900,2900,0
20250219,135600,65835435,2900,2900,2900,2900,0
20250219,135500,65835435,2900,2900,2900,2900,0
20250219,135400,65835435,2900,2900,2900,2900,0
20250219,135300,65835435,2900,2900,2900,2900,0
20250219,135200,65835435,2900,2900,2900,2900,0
20250219,135100,65835435,2900,2900,2900,2900,2002
20250219,135000,60029635,2900,2900,2900,2900,70
20250219,134900,59826635,2910,2910,2910,2910,0
20250219,134800,59826635,2910,2910,2910,2910,0
20250219,134700,59826635,2910,2910,2910,2910,0
20250219,134600,59826635,2910,2910,2910,2910,0
20250219,134500,59826635,2910,2910,2910,2910,0
20250219,134400,59826635,2910,2910,2910,2910,0
20250219,134300,59826635,2910,2910,2910,2910,0
20250219,134200,59826635,2910,2910,2910,2910,0
20250219,134100,59826635,2910,2910,2910,2910,0
20250219,134000,59826635,2910,2910,2910,2910,0
20250219,133900,59826635,2910,2910,2910,2910,0
20250219,133800,59826635,2910,2910,2910,2910,0
20250219,133700,59826635,2910,2910,2910,2910,0
20250219,133600,59826635,2910,2910,2910,2910,0
20250219,133500,59826635,2910,2910,2910,2910,0
20250219,133400,59826635,2910,2910,2910,2910,0
20250219,133300,59826635,2910,2910,2910,2910,0
20250219,133200,59826635,2910,2910,2910,2910,0
20250219,133100,59826635,2910,2910,2910,2910,0
20250219,133000,59826635,2910,2910,2910,2910,0
20250219,132900,59826635,2910,2910,2910,2910,0
20250219,132800,59826635,2910,2910,2910,2910,0
20250219,132700,59826635,2910,2910,2910,2910,0
20250219,132600,59826635,2910,2910,2910,2910,0
20250219,132500,59826635,2910,2910,2910,2910,0
20250219,132400,59826635,2910,2910,2910,2910,0
20250219,132300,59826635,2910,2910,2910,2910,0
20250219,132200,59826635,2910,2910,2910,2910,0
20250219,132100,59826635,2910,2910,2910,2910,0
20250219,132000,59826635,2910,2910,2910,2910,0
20250219,131900,59826635,2910,2910,2910,2910,0
20250219,131800,59826635,2910,2910,2910,2910,0
20250219,131700,59826635,2910,2905,2910,2905,49
20250219,131600,59684095,2910,2910,2910,2910,0
20250219,131500,59684095,2910,2910,2910,2910,300
20250219,131400,58811095,2910,2910,2910,2910,60
20250219,131300,58636495,2910,2910,2910,2910,0
20250219,131200,58636495,2910,2910,2910,2910,0
20250219,131100,58636495,2910,2910,2910,2910,1
20250219,131000,58633585,2910,2910,2910,2910,0
20250219,130900,58633585,2910,2910,2910,2910,0
20250219,130800,58633585,2910,2910,2910,2910,10
20250219,130700,58604485,2910,2910,2910,2910,0
20250219,130600,58604485,2910,2910,2910,2910,0
20250219,130500,58604485,2910,2910,2910,2910,100
20250219,130400,58313485,2910,2910,2910,2910,0
20250219,130300,58313485,2910,2910,2910,2910,0
20250219,130200,58313485,2910,2910,2910,2910,0
20250219,130100,58313485,2910,2910,2910,2910,0
20250219,130000,58313485,2910,2910,2910,2910,1000
20250219,125900,55403485,2900,2900,2900,2900,0
20250219,125800,55403485,2900,2900,2900,2900,0
20250219,125700,55403485,2900,2900,2900,2900,0
20250219,125600,55403485,2900,2900,2900,2900,0
20250219,125500,55403485,2900,2900,2900,2900,0
20250219,125400,55403485,2900,2900,2900,2900,0
20250219,125300,55403485,2900,2900,2900,2900,5
20250219,125200,55388985,2905,2905,2905,2905,398
20250219,125100,54232795,2900,2900,2900,2900,0
20250219,125000,54232795,2900,2900,2900,2900,0
20250219,124900,54232795,2900,2900,2900,2900,0
20250219,124800,54232795,2900,2900,2900,2900,0
20250219,124700,54232795,2900,2900,2900,2900,0
20250219,124600,54232795,2900,2900,2900,2900,0
20250219,124500,54232795,2900,2900,2900,2900,0
20250219,124400,54232795,2900,2900,2900,2900,0
20250219,124300,54232795,2900,2900,2900,2900,0
20250219,124200,54232795,2900,2900,2900,2900,0
20250219,124100,54232795,2900,2900,2900,2900,0
20250219,124000,54232795,2900,2900,2900,2900,0
20250219,123900,54232795,2900,2900,2900,2900,0
20250219,123800,54232795,2900,2900,2900,2900,0
20250219,123700,54232795,2900,2900,2900,2900,0
20250219,123600,54232795,2900,2900,2900,2900,0
20250219,123500,54232795,2900,2900,2900,2900,0
20250219,123400,54232795,2900,2900,2900,2900,0
20250219,123300,54232795,2900,2900,2900,2900,0
20250219,123200,54232795,2900,2900,2900,2900,0
20250219,123100,54232795,2900,2900,2900,2900,100
20250219,123000,53942795,2905,2905,2905,2905,0
20250219,122900,53942795,2905,2905,2905,2905,0
20250219,122800,53942795,2905,2905,2905,2905,0
20250219,122700,53942795,2905,2905,2905,2905,0
20250219,122600,53942795,2905,2905,2905,2905,0
20250219,122500,53942795,2905,2905,2905,2905,0
20250219,122400,53942795,2905,2905,2905,2905,0
20250219,122300,53942795,2905,2905,2905,2905,25
20250219,122200,53870170,2905,2905,2905,2905,0
20250219,122100,53870170,2905,2905,2905,2905,0
20250219,122000,53870170,2905,2905,2905,2905,0
20250219,121900,53870170,2905,2905,2905,2905,0
20250219,121800,53870170,2905,2905,2905,2905,0
20250219,121700,53870170,2905,2905,2905,2905,0
20250219,121600,53870170,2905,2905,2905,2905,0
20250219,121500,53870170,2905,2905,2905,2905,0
20250219,121400,53870170,2905,2905,2905,2905,1
20250219,121300,53867265,2905,2905,2905,2905,0
20250219,121200,53867265,2905,2905,2905,2905,0
20250219,121100,53867265,2905,2905,2905,2905,6
20250219,121000,53849835,2910,2910,2910,2910,0
20250219,120900,53849835,2910,2910,2910,2910,0
20250219,120800,53849835,2910,2910,2910,2910,0
20250219,120700,53849835,2910,2910,2910,2910,0
20250219,120600,53849835,2910,2910,2910,2910,0
20250219,120500,53849835,2910,2910,2910,2910,0
20250219,120400,53849835,2910,2910,2910,2910,0
20250219,120300,53849835,2910,2910,2910,2910,12
20250219,120200,53814915,2910,2910,2910,2910,0
20250219,120100,53814915,2910,2910,2910,2910,0
20250219,120000,53814915,2910,2910,2910,2910,0
20250219,115900,53814915,2910,2910,2910,2910,70
20250219,115800,53611215,2905,2905,2905,2905,0
20250219,115700,53611215,2905,2905,2905,2905,150
20250219,115600,53175465,2905,2905,2905,2905,0
20250219,115500,53175465,2905,2905,2905,2905,0
20250219,115400,53175465,2905,2905,2905,2905,0
20250219,115300,53175465,2905,2905,2905,2905,0
20250219,115200,53175465,2905,2905,2905,2905,0
20250219,115100,53175465,2905,2905,2905,2905,0
20250219,115000,53175465,2905,2905,2905,2905,0
20250219,114900,53175465,2905,2905,2905,2905,0
20250219,114800,53175465,2905,2905,2905,2905,0
20250219,114700,53175465,2905,2905,2905,2905,36
20250219,114600,53070885,2910,2910,2910,2910,0
20250219,114500,53070885,2910,2910,2910,2910,0
20250219,114400,53070885,2910,2910,2910,2910,0
20250219,114300,53070885,2910,2910,2910,2910,0
20250219,114200,53070885,2910,2910,2910,2910,0
20250219,114100,53070885,2910,2910,2910,2910,0
20250219,114000,53070885,2910,2910,2910,2910,0
20250219,113900,53070885,2910,2910,2910,2910,500
20250219,113800,51615885,2910,2910,2910,2910,0
20250219,113700,51615885,2910,2910,2910,2910,34
20250219,113600,51516945,2910,2910,2910,2910,0
20250219,113500,51516945,2910,2910,2910,2910,3
20250219,113400,51508215,2910,2910,2910,2910,0
20250219,113300,51508215,2910,2910,2910,2910,0
20250219,113200,51508215,2910,2910,2910,2910,0
20250219,113100,51508215,2910,2910,2910,2910,0
20250219,113000,51508215,2910,2910,2910,2910,0
20250219,112900,51508215,2910,2910,2910,2910,0
20250219,112800,51508215,2910,2910,2910,2910,0
20250219,112700,51508215,2910,2910,2910,2910,0
20250219,112600,51508215,2910,2910,2910,2910,0
20250219,112500,51508215,2910,2910,2910,2910,0
20250219,112400,51508215,2910,2910,2910,2910,0
20250219,112300,51508215,2910,2910,2910,2910,0
20250219,112200,51508215,2910,2910,2910,2910,0
20250219,112100,51508215,2910,2910,2910,2910,1
20250219,112000,51505305,2910,2910,2910,2910,1
20250219,111900,51502395,2905,2905,2905,2905,362
20250219,111800,50450785,2900,2900,2900,2900,0
20250219,111700,50450785,2900,2900,2900,2900,0
20250219,111600,50450785,2900,2900,2900,2900,0
20250219,111500,50450785,2900,2900,2900,2900,0
20250219,111400,50450785,2900,2900,2900,2900,0
20250219,111300,50450785,2900,2900,2900,2900,0
20250219,111200,50450785,2900,2900,2900,2900,0
20250219,111100,50450785,2900,2900,2900,2900,0
20250219,111000,50450785,2900,2900,2900,2900,100
20250219,110900,50160785,2905,2905,2905,2905,0
20250219,110800,50160785,2905,2905,2905,2905,0
20250219,110700,50160785,2905,2905,2905,2905,6
20250219,110600,50143355,2895,2895,2895,2895,0
20250219,110500,50143355,2895,2895,2895,2895,451
20250219,110400,48837710,2895,2900,2900,2895,45
20250219,110300,48707240,2905,2905,2905,2905,103
20250219,110200,48408025,2905,2905,2905,2905,102
20250219,110100,48111715,2905,2910,2910,2905,701
20250219,110000,46073590,2910,2910,2910,2910,0
20250219,105900,46073590,2910,2910,2910,2910,0
20250219,105800,46073590,2910,2910,2910,2910,0
20250219,105700,46073590,2910,2910,2910,2910,428
20250219,105600,44828110,2910,2910,2910,2910,0
20250219,105500,44828110,2910,2905,2910,2905,2081
20250219,105400,38778355,2910,2910,2910,2910,343
20250219,105300,37780225,2910,2910,2910,2910,1
20250219,105200,37777315,2910,2910,2910,2910,0
20250219,105100,37777315,2910,2910,2910,2910,0
20250219,105000,37777315,2910,2910,2910,2910,0
20250219,104900,37777315,2910,2910,2910,2910,0
20250219,104800,37777315,2910,2910,2910,2910,0
20250219,104700,37777315,2910,2910,2910,2910,1145
20250219,104600,34445365,2905,2905,2905,2905,0
20250219,104500,34445365,2905,2905,2905,2905,0
20250219,104400,34445365,2905,2905,2905,2905,186
20250219,104300,33905035,2905,2905,2905,2905,100
20250219,104200,33614535,2905,2905,2905,2905,727
20250219,104100,31502600,2905,2905,2905,2905,10
20250219,104000,31473550,2905,2905,2905,2905,30
20250219,103900,31386400,2905,2905,2905,2905,0
20250219,103800,31386400,2905,2905,2905,2905,0
20250219,103700,31386400,2905,2905,2905,2905,0
20250219,103600,31386400,2905,2905,2905,2905,0
20250219,103500,31386400,2905,2905,2905,2905,0
20250219,103400,31386400,2905,2905,2905,2905,0
20250219,103300,31386400,2905,2905,2905,2905,0
20250219,103200,31386400,2905,2905,2905,2905,0
20250219,103100,31386400,2905,2905,2905,2905,0
20250219,103000,31386400,2905,2905,2905,2905,0
20250219,102900,31386400,2905,2905,2905,2905,7
20250219,102800,31366065,2905,2905,2905,2905,2
20250219,102700,31360255,2905,2905,2905,2905,294
20250219,102600,30506185,2905,2905,2905,2905,0
20250219,102500,30506185,2905,2905,2905,2905,5
20250219,102400,30491660,2905,2905,2905,2905,0
20250219,102300,30491660,2905,2905,2905,2905,1
20250219,102200,30488755,2910,2910,2910,2910,0
20250219,102100,30488755,2910,2910,2910,2910,0
20250219,102000,30488755,2910,2910,2910,2910,0
20250219,101900,30488755,2910,2910,2910,2910,0
20250219,101800,30488755,2910,2910,2910,2910,0
20250219,101700,30488755,2910,2910,2910,2910,0
20250219,101600,30488755,2910,2910,2910,2910,0
20250219,101500,30488755,2910,2910,2910,2910,0
20250219,101400,30488755,2910,2910,2910,2910,1
20250219,101300,30485845,2910,2910,2910,2910,0
20250219,101200,30485845,2910,2910,2910,2910,0
20250219,101100,30485845,2910,2910,2910,2910,683
20250219,101000,28498315,2910,2910,2910,2910,317
20250219,100900,27575845,2910,2905,2910,2905,1296
20250219,100800,23806665,2895,2900,2900,2895,790
20250219,100700,21518605,2900,2905,2905,2900,4
20250219,100600,21506995,2900,2900,2900,2900,0
20250219,100500,21506995,2900,2900,2900,2900,51
20250219,100400,21359095,2900,2900,2900,2900,0
20250219,100300,21359095,2900,2900,2900,2900,114
20250219,100200,21028495,2900,2900,2900,2900,0
20250219,100100,21028495,2900,2900,2900,2900,0
20250219,100000,21028495,2900,2900,2900,2900,1
20250219,095900,21025595,2900,2900,2900,2900,0
20250219,095800,21025595,2900,2900,2900,2900,0
20250219,095700,21025595,2900,2900,2905,2900,7
20250219,095600,21005270,2905,2905,2905,2905,0
20250219,095500,21005270,2905,2905,2905,2905,0
20250219,095400,21005270,2905,2905,2905,2905,0
20250219,095300,21005270,2905,2905,2905,2905,3
20250219,095200,20996555,2905,2905,2905,2905,400
20250219,095100,19834555,2900,2900,2900,2900,1869
20250219,095000,14414455,2900,2900,2900,2900,1
20250219,094900,14411555,2900,2900,2900,2900,0
20250219,094800,14411555,2900,2900,2900,2900,0
20250219,094700,14411555,2900,2890,2900,2890,2413
20250219,094600,7434645,2890,2890,2890,2890,0
20250219,094500,7434645,2890,2890,2890,2890,0
20250219,094400,7434645,2890,2890,2890,2890,0
20250219,094300,7434645,2890,2890,2890,2890,10
20250219,094200,7405745,2890,2885,2890,2885,501
20250219,094100,5960310,2885,2885,2885,2885,0
20250219,094000,5960310,2885,2885,2885,2885,1
20250219,093900,5957425,2885,2885,2885,2885,0
20250219,093800,5957425,2885,2885,2885,2885,0
20250219,093700,5957425,2885,2885,2885,2885,6
20250219,093600,5940115,2885,2885,2885,2885,1
20250219,093500,5937230,2885,2885,2885,2885,0
20250219,093400,5937230,2885,2885,2885,2885,0
20250219,093300,5937230,2885,2885,2885,2885,1
20250219,093200,5934345,2880,2880,2880,2880,490
20250219,093100,4523145,2885,2885,2885,2885,0
20250219,093000,4523145,2885,2885,2885,2885,0
20250219,092900,4523145,2885,2885,2885,2885,0
20250219,092800,4523145,2885,2885,2885,2885,5
20250219,092700,4508720,2885,2885,2885,2885,30
20250219,092600,4422170,2885,2890,2890,2885,131
20250219,092500,4043800,2905,2900,2905,2900,1202
20250219,092400,551995,2890,2890,2890,2890,0
20250219,092300,551995,2890,2890,2890,2890,1
20250219,092200,549105,2900,2900,2900,2900,3
20250219,092100,540405,2900,2900,2900,2900,0
20250219,092000,540405,2900,2900,2900,2900,5
20250219,091900,525905,2905,2905,2905,2905,0
20250219,091800,525905,2905,2905,2905,2905,0
20250219,091700,525905,2905,2905,2905,2905,0
20250219,091600,525905,2905,2905,2905,2905,5
20250219,091500,511380,2905,2905,2905,2905,0
20250219,091400,511380,2905,2905,2905,2905,0
20250219,091300,511380,2905,2905,2905,2905,0
20250219,091200,511380,2905,2905,2905,2905,0
20250219,091100,511380,2905,2905,2905,2905,0
20250219,091000,511380,2905,2905,2905,2905,0
20250219,090900,511380,2905,2905,2905,2905,0
20250219,090800,511380,2905,2905,2905,2905,0
20250219,090700,511380,2905,2905,2905,2905,41
20250219,090600,392275,2905,2905,2905,2905,58
20250219,090500,223785,2905,2905,2905,2905,57
20250219,090400,58200,2910,2910,2910,2910,0
20250219,090300,58200,2910,2910,2910,2910,0
20250219,090200,58200,2910,2910,2910,2910,0
20250219,090100,58200,2910,2910,2910,2910,0
20250219,090000,58200,2910,2910,2910,2910,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 72805005 2905 2905 2905 2905 313
3 20250219 192700 72805005 2905 2905 2905 2905 0
4 20250219 192600 72805005 2905 2905 2905 2905 0
5 20250219 192500 72805005 2905 2905 2905 2905 0
6 20250219 192400 72805005 2905 2905 2905 2905 0
7 20250219 192300 72805005 2905 2905 2905 2905 0
8 20250219 192200 72805005 2905 2905 2905 2905 0
9 20250219 192100 72805005 2905 2905 2905 2905 0
10 20250219 192000 72805005 2905 2905 2905 2905 0
11 20250219 191900 72805005 2905 2905 2905 2905 0
12 20250219 191800 72805005 2905 2905 2905 2905 0
13 20250219 191700 72805005 2905 2905 2905 2905 0
14 20250219 191600 72805005 2905 2905 2905 2905 0
15 20250219 191500 72805005 2905 2905 2905 2905 0
16 20250219 191400 72805005 2905 2905 2905 2905 0
17 20250219 191300 72805005 2905 2905 2905 2905 0
18 20250219 191200 72805005 2905 2905 2905 2905 0
19 20250219 191100 72805005 2905 2905 2905 2905 0
20 20250219 191000 72805005 2905 2905 2905 2905 0
21 20250219 190900 72805005 2905 2905 2905 2905 0
22 20250219 190800 72805005 2905 2905 2905 2905 0
23 20250219 190700 72805005 2905 2905 2905 2905 0
24 20250219 190600 72805005 2905 2905 2905 2905 0
25 20250219 190500 72805005 2905 2905 2905 2905 0
26 20250219 190400 72805005 2905 2905 2905 2905 0
27 20250219 190300 72805005 2905 2905 2905 2905 0
28 20250219 190200 72805005 2905 2905 2905 2905 0
29 20250219 190100 72805005 2905 2905 2905 2905 0
30 20250219 190000 72805005 2905 2905 2905 2905 0
31 20250219 185900 72805005 2905 2905 2905 2905 0
32 20250219 185800 72805005 2905 2905 2905 2905 313
33 20250219 185700 72805005 2905 2905 2905 2905 0
34 20250219 185600 72805005 2905 2905 2905 2905 0
35 20250219 185500 72805005 2905 2905 2905 2905 0
36 20250219 185400 72805005 2905 2905 2905 2905 0
37 20250219 185300 72805005 2905 2905 2905 2905 0
38 20250219 185200 72805005 2905 2905 2905 2905 0
39 20250219 185100 72805005 2905 2905 2905 2905 0
40 20250219 185000 72805005 2905 2905 2905 2905 0
41 20250219 184900 72805005 2905 2905 2905 2905 0
42 20250219 184800 72805005 2905 2905 2905 2905 0
43 20250219 184700 72805005 2905 2905 2905 2905 0
44 20250219 184600 72805005 2905 2905 2905 2905 0
45 20250219 184500 72805005 2905 2905 2905 2905 0
46 20250219 184400 72805005 2905 2905 2905 2905 0
47 20250219 184300 72805005 2905 2905 2905 2905 0
48 20250219 184200 72805005 2905 2905 2905 2905 0
49 20250219 184100 72805005 2905 2905 2905 2905 0
50 20250219 184000 72805005 2905 2905 2905 2905 0
51 20250219 183900 72805005 2905 2905 2905 2905 0
52 20250219 183800 72805005 2905 2905 2905 2905 0
53 20250219 183700 72805005 2905 2905 2905 2905 0
54 20250219 183600 72805005 2905 2905 2905 2905 0
55 20250219 183500 72805005 2905 2905 2905 2905 0
56 20250219 183400 72805005 2905 2905 2905 2905 0
57 20250219 183300 72805005 2905 2905 2905 2905 0
58 20250219 183200 72805005 2905 2905 2905 2905 0
59 20250219 183100 72805005 2905 2905 2905 2905 0
60 20250219 183000 72805005 2905 2905 2905 2905 0
61 20250219 182900 72805005 2905 2905 2905 2905 0
62 20250219 182800 72805005 2905 2905 2905 2905 313
63 20250219 182700 72805005 2905 2905 2905 2905 0
64 20250219 182600 72805005 2905 2905 2905 2905 0
65 20250219 182500 72805005 2905 2905 2905 2905 0
66 20250219 182400 72805005 2905 2905 2905 2905 0
67 20250219 182300 72805005 2905 2905 2905 2905 0
68 20250219 182200 72805005 2905 2905 2905 2905 0
69 20250219 182100 72805005 2905 2905 2905 2905 0
70 20250219 182000 72805005 2905 2905 2905 2905 0
71 20250219 181900 72805005 2905 2905 2905 2905 0
72 20250219 181800 72805005 2905 2905 2905 2905 0
73 20250219 181700 72805005 2905 2905 2905 2905 0
74 20250219 181600 72805005 2905 2905 2905 2905 0
75 20250219 181500 72805005 2905 2905 2905 2905 0
76 20250219 181400 72805005 2905 2905 2905 2905 0
77 20250219 181300 72805005 2905 2905 2905 2905 0
78 20250219 181200 72805005 2905 2905 2905 2905 0
79 20250219 181100 72805005 2905 2905 2905 2905 0
80 20250219 181000 72805005 2905 2905 2905 2905 0
81 20250219 180900 72805005 2905 2905 2905 2905 0
82 20250219 180800 72805005 2905 2905 2905 2905 0
83 20250219 180700 72805005 2905 2905 2905 2905 0
84 20250219 180600 72805005 2905 2905 2905 2905 0
85 20250219 180500 72805005 2905 2905 2905 2905 0
86 20250219 180400 72805005 2905 2905 2905 2905 0
87 20250219 180300 72805005 2905 2905 2905 2905 0
88 20250219 180200 72805005 2905 2905 2905 2905 0
89 20250219 180100 72805005 2905 2905 2905 2905 0
90 20250219 180000 72805005 2905 2905 2905 2905 0
91 20250219 175900 72805005 2905 2905 2905 2905 0
92 20250219 175800 72805005 2905 2905 2905 2905 313
93 20250219 175700 72805005 2905 2905 2905 2905 0
94 20250219 175600 72805005 2905 2905 2905 2905 0
95 20250219 175500 72805005 2905 2905 2905 2905 0
96 20250219 175400 72805005 2905 2905 2905 2905 0
97 20250219 175300 72805005 2905 2905 2905 2905 0
98 20250219 175200 72805005 2905 2905 2905 2905 0
99 20250219 175100 72805005 2905 2905 2905 2905 0
100 20250219 175000 72805005 2905 2905 2905 2905 0
101 20250219 174900 72805005 2905 2905 2905 2905 0
102 20250219 174800 72805005 2905 2905 2905 2905 0
103 20250219 174700 72805005 2905 2905 2905 2905 0
104 20250219 174600 72805005 2905 2905 2905 2905 0
105 20250219 174500 72805005 2905 2905 2905 2905 0
106 20250219 174400 72805005 2905 2905 2905 2905 0
107 20250219 174300 72805005 2905 2905 2905 2905 0
108 20250219 174200 72805005 2905 2905 2905 2905 0
109 20250219 174100 72805005 2905 2905 2905 2905 0
110 20250219 174000 72805005 2905 2905 2905 2905 0
111 20250219 173900 72805005 2905 2905 2905 2905 0
112 20250219 173800 72805005 2905 2905 2905 2905 0
113 20250219 173700 72805005 2905 2905 2905 2905 0
114 20250219 173600 72805005 2905 2905 2905 2905 0
115 20250219 173500 72805005 2905 2905 2905 2905 0
116 20250219 173400 72805005 2905 2905 2905 2905 0
117 20250219 173300 72805005 2905 2905 2905 2905 0
118 20250219 173200 72805005 2905 2905 2905 2905 0
119 20250219 173100 72805005 2905 2905 2905 2905 0
120 20250219 173000 72805005 2905 2905 2905 2905 0
121 20250219 172900 72805005 2905 2905 2905 2905 0
122 20250219 172800 72805005 2905 2905 2905 2905 313
123 20250219 172700 72805005 2905 2905 2905 2905 0
124 20250219 172600 72805005 2905 2905 2905 2905 0
125 20250219 172500 72805005 2905 2905 2905 2905 0
126 20250219 172400 72805005 2905 2905 2905 2905 0
127 20250219 172300 72805005 2905 2905 2905 2905 0
128 20250219 172200 72805005 2905 2905 2905 2905 0
129 20250219 172100 72805005 2905 2905 2905 2905 0
130 20250219 172000 72805005 2905 2905 2905 2905 0
131 20250219 171900 72805005 2905 2905 2905 2905 0
132 20250219 171800 72805005 2905 2905 2905 2905 0
133 20250219 171700 72805005 2905 2905 2905 2905 0
134 20250219 171600 72805005 2905 2905 2905 2905 0
135 20250219 171500 72805005 2905 2905 2905 2905 0
136 20250219 171400 72805005 2905 2905 2905 2905 0
137 20250219 171300 72805005 2905 2905 2905 2905 0
138 20250219 171200 72805005 2905 2905 2905 2905 0
139 20250219 171100 72805005 2905 2905 2905 2905 0
140 20250219 171000 72805005 2905 2905 2905 2905 0
141 20250219 170900 72805005 2905 2905 2905 2905 0
142 20250219 170800 72805005 2905 2905 2905 2905 0
143 20250219 170700 72805005 2905 2905 2905 2905 0
144 20250219 170600 72805005 2905 2905 2905 2905 0
145 20250219 170500 72805005 2905 2905 2905 2905 0
146 20250219 170400 72805005 2905 2905 2905 2905 0
147 20250219 170300 72805005 2905 2905 2905 2905 0
148 20250219 170200 72805005 2905 2905 2905 2905 0
149 20250219 170100 72805005 2905 2905 2905 2905 0
150 20250219 170000 72805005 2905 2905 2905 2905 0
151 20250219 165900 72805005 2905 2905 2905 2905 0
152 20250219 165800 72805005 2905 2905 2905 2905 313
153 20250219 165700 72805005 2905 2905 2905 2905 0
154 20250219 165600 72805005 2905 2905 2905 2905 0
155 20250219 165500 72805005 2905 2905 2905 2905 0
156 20250219 165400 72805005 2905 2905 2905 2905 0
157 20250219 165300 72805005 2905 2905 2905 2905 0
158 20250219 165200 72805005 2905 2905 2905 2905 0
159 20250219 165100 72805005 2905 2905 2905 2905 0
160 20250219 165000 72805005 2905 2905 2905 2905 0
161 20250219 164900 72805005 2905 2905 2905 2905 0
162 20250219 164800 72805005 2905 2905 2905 2905 0
163 20250219 164700 72805005 2905 2905 2905 2905 0
164 20250219 164600 72805005 2905 2905 2905 2905 0
165 20250219 164500 72805005 2905 2905 2905 2905 0
166 20250219 164400 72805005 2905 2905 2905 2905 0
167 20250219 164300 72805005 2905 2905 2905 2905 0
168 20250219 164200 72805005 2905 2905 2905 2905 0
169 20250219 164100 72805005 2905 2905 2905 2905 0
170 20250219 164000 72805005 2905 2905 2905 2905 0
171 20250219 163900 72805005 2905 2905 2905 2905 0
172 20250219 163800 72805005 2905 2905 2905 2905 0
173 20250219 163700 72805005 2905 2905 2905 2905 0
174 20250219 163600 72805005 2905 2905 2905 2905 0
175 20250219 163500 72805005 2905 2905 2905 2905 0
176 20250219 163400 72805005 2905 2905 2905 2905 0
177 20250219 163300 72805005 2905 2905 2905 2905 0
178 20250219 163200 72805005 2905 2905 2905 2905 0
179 20250219 163100 72805005 2905 2905 2905 2905 0
180 20250219 163000 72805005 2905 2905 2905 2905 0
181 20250219 162900 72805005 2905 2905 2905 2905 0
182 20250219 162800 72805005 2905 2905 2905 2905 313
183 20250219 162700 72805005 2905 2905 2905 2905 0
184 20250219 162600 72805005 2905 2905 2905 2905 0
185 20250219 162500 72805005 2905 2905 2905 2905 0
186 20250219 162400 72805005 2905 2905 2905 2905 0
187 20250219 162300 72805005 2905 2905 2905 2905 0
188 20250219 162200 72805005 2905 2905 2905 2905 0
189 20250219 162100 72805005 2905 2905 2905 2905 0
190 20250219 162000 72805005 2905 2905 2905 2905 0
191 20250219 161900 72805005 2905 2905 2905 2905 0
192 20250219 161800 72805005 2905 2905 2905 2905 0
193 20250219 161700 72805005 2905 2905 2905 2905 0
194 20250219 161600 72805005 2905 2905 2905 2905 0
195 20250219 161500 72805005 2905 2905 2905 2905 0
196 20250219 161400 72805005 2905 2905 2905 2905 0
197 20250219 161300 72805005 2905 2905 2905 2905 0
198 20250219 161200 72805005 2905 2905 2905 2905 0
199 20250219 161100 72805005 2905 2905 2905 2905 0
200 20250219 161000 72805005 2905 2905 2905 2905 0
201 20250219 160900 72805005 2905 2905 2905 2905 0
202 20250219 160800 72805005 2905 2905 2905 2905 0
203 20250219 160700 72805005 2905 2905 2905 2905 0
204 20250219 160600 72805005 2905 2905 2905 2905 0
205 20250219 160500 72805005 2905 2905 2905 2905 0
206 20250219 160400 72805005 2905 2905 2905 2905 0
207 20250219 160300 72805005 2905 2905 2905 2905 0
208 20250219 160200 72805005 2905 2905 2905 2905 0
209 20250219 160100 72805005 2905 2905 2905 2905 0
210 20250219 160000 72805005 2905 2905 2905 2905 0
211 20250219 155900 72805005 2905 2905 2905 2905 0
212 20250219 155800 72805005 2905 2905 2905 2905 313
213 20250219 155700 72805005 2905 2905 2905 2905 0
214 20250219 155600 72805005 2905 2905 2905 2905 0
215 20250219 155500 72805005 2905 2905 2905 2905 0
216 20250219 155400 72805005 2905 2905 2905 2905 0
217 20250219 155300 72805005 2905 2905 2905 2905 0
218 20250219 155200 72805005 2905 2905 2905 2905 0
219 20250219 155100 72805005 2905 2905 2905 2905 0
220 20250219 155000 72805005 2905 2905 2905 2905 0
221 20250219 154900 72805005 2905 2905 2905 2905 0
222 20250219 154800 72805005 2905 2905 2905 2905 0
223 20250219 154700 72805005 2905 2905 2905 2905 0
224 20250219 154600 72805005 2905 2905 2905 2905 0
225 20250219 154500 72805005 2905 2905 2905 2905 0
226 20250219 154400 72805005 2905 2905 2905 2905 0
227 20250219 154300 72805005 2905 2905 2905 2905 0
228 20250219 154200 72805005 2905 2905 2905 2905 0
229 20250219 154100 72805005 2905 2905 2905 2905 0
230 20250219 154000 72805005 2905 2905 2905 2905 0
231 20250219 153900 72805005 2905 2905 2905 2905 0
232 20250219 153800 72805005 2905 2905 2905 2905 0
233 20250219 153700 72805005 2905 2905 2905 2905 0
234 20250219 153600 72805005 2905 2905 2905 2905 0
235 20250219 153500 72805005 2905 2905 2905 2905 0
236 20250219 153400 72805005 2905 2905 2905 2905 0
237 20250219 153300 72805005 2905 2905 2905 2905 0
238 20250219 153200 72805005 2905 2905 2905 2905 0
239 20250219 153100 72805005 2905 2905 2905 2905 0
240 20250219 153000 72805005 2905 2905 2905 2905 313
241 20250219 152900 71895740 2905 2905 2905 2905 0
242 20250219 152800 71895740 2905 2905 2905 2905 0
243 20250219 152700 71895740 2905 2905 2905 2905 0
244 20250219 152600 71895740 2905 2905 2905 2905 0
245 20250219 152500 71895740 2905 2905 2905 2905 0
246 20250219 152400 71895740 2905 2905 2905 2905 0
247 20250219 152300 71895740 2905 2905 2905 2905 0
248 20250219 152200 71895740 2905 2905 2905 2905 0
249 20250219 152100 71895740 2905 2905 2905 2905 0
250 20250219 152000 71895740 2905 2905 2905 2905 0
251 20250219 151900 71895740 2905 2905 2905 2905 500
252 20250219 151800 70443240 2905 2905 2905 2905 0
253 20250219 151700 70443240 2905 2905 2905 2905 0
254 20250219 151600 70443240 2905 2905 2905 2905 0
255 20250219 151500 70443240 2905 2905 2905 2905 8
256 20250219 151400 70420000 2905 2905 2905 2905 4
257 20250219 151300 70408380 2905 2905 2905 2905 0
258 20250219 151200 70408380 2905 2905 2905 2905 0
259 20250219 151100 70408380 2905 2905 2905 2905 109
260 20250219 151000 70091735 2905 2905 2905 2905 385
261 20250219 150900 68973310 2905 2905 2905 2905 1
262 20250219 150800 68970405 2905 2905 2905 2905 0
263 20250219 150700 68970405 2905 2905 2905 2905 20
264 20250219 150600 68912305 2910 2910 2910 2910 0
265 20250219 150500 68912305 2910 2910 2910 2910 0
266 20250219 150400 68912305 2910 2910 2910 2910 0
267 20250219 150300 68912305 2910 2910 2910 2910 0
268 20250219 150200 68912305 2910 2910 2910 2910 0
269 20250219 150100 68912305 2910 2910 2910 2910 0
270 20250219 150000 68912305 2910 2910 2910 2910 0
271 20250219 145900 68912305 2910 2910 2910 2910 0
272 20250219 145800 68912305 2910 2910 2910 2910 0
273 20250219 145700 68912305 2910 2910 2910 2910 0
274 20250219 145600 68912305 2910 2910 2910 2910 0
275 20250219 145500 68912305 2910 2910 2910 2910 0
276 20250219 145400 68912305 2910 2910 2910 2910 0
277 20250219 145300 68912305 2910 2910 2910 2910 0
278 20250219 145200 68912305 2910 2910 2910 2910 0
279 20250219 145100 68912305 2910 2910 2910 2910 4
280 20250219 145000 68900665 2905 2905 2905 2905 3
281 20250219 144900 68891950 2910 2910 2910 2910 0
282 20250219 144800 68891950 2910 2910 2910 2910 0
283 20250219 144700 68891950 2910 2910 2910 2910 10
284 20250219 144600 68862850 2910 2910 2910 2910 0
285 20250219 144500 68862850 2910 2910 2910 2910 0
286 20250219 144400 68862850 2910 2910 2910 2910 0
287 20250219 144300 68862850 2910 2910 2910 2910 0
288 20250219 144200 68862850 2910 2910 2910 2910 0
289 20250219 144100 68862850 2910 2910 2910 2910 1
290 20250219 144000 68859940 2900 2900 2900 2900 0
291 20250219 143900 68859940 2900 2900 2900 2900 1
292 20250219 143800 68857040 2900 2900 2900 2900 5
293 20250219 143700 68842540 2900 2900 2900 2900 6
294 20250219 143600 68825140 2905 2905 2905 2905 18
295 20250219 143500 68772850 2905 2905 2905 2905 0
296 20250219 143400 68772850 2905 2905 2905 2905 0
297 20250219 143300 68772850 2905 2905 2905 2905 0
298 20250219 143200 68772850 2905 2910 2910 2905 13
299 20250219 143100 68735035 2900 2900 2900 2900 0
300 20250219 143000 68735035 2900 2900 2900 2900 0
301 20250219 142900 68735035 2900 2900 2900 2900 0
302 20250219 142800 68735035 2900 2900 2900 2900 0
303 20250219 142700 68735035 2900 2900 2900 2900 0
304 20250219 142600 68735035 2900 2905 2905 2900 704
305 20250219 142500 66692410 2905 2905 2905 2905 0
306 20250219 142400 66692410 2905 2905 2905 2905 0
307 20250219 142300 66692410 2905 2905 2905 2905 0
308 20250219 142200 66692410 2905 2905 2905 2905 0
309 20250219 142100 66692410 2905 2905 2905 2905 0
310 20250219 142000 66692410 2905 2905 2905 2905 0
311 20250219 141900 66692410 2905 2905 2905 2905 295
312 20250219 141800 65835435 2900 2900 2900 2900 0
313 20250219 141700 65835435 2900 2900 2900 2900 0
314 20250219 141600 65835435 2900 2900 2900 2900 0
315 20250219 141500 65835435 2900 2900 2900 2900 0
316 20250219 141400 65835435 2900 2900 2900 2900 0
317 20250219 141300 65835435 2900 2900 2900 2900 0
318 20250219 141200 65835435 2900 2900 2900 2900 0
319 20250219 141100 65835435 2900 2900 2900 2900 0
320 20250219 141000 65835435 2900 2900 2900 2900 0
321 20250219 140900 65835435 2900 2900 2900 2900 0
322 20250219 140800 65835435 2900 2900 2900 2900 0
323 20250219 140700 65835435 2900 2900 2900 2900 0
324 20250219 140600 65835435 2900 2900 2900 2900 0
325 20250219 140500 65835435 2900 2900 2900 2900 0
326 20250219 140400 65835435 2900 2900 2900 2900 0
327 20250219 140300 65835435 2900 2900 2900 2900 0
328 20250219 140200 65835435 2900 2900 2900 2900 0
329 20250219 140100 65835435 2900 2900 2900 2900 0
330 20250219 140000 65835435 2900 2900 2900 2900 0
331 20250219 135900 65835435 2900 2900 2900 2900 0
332 20250219 135800 65835435 2900 2900 2900 2900 0
333 20250219 135700 65835435 2900 2900 2900 2900 0
334 20250219 135600 65835435 2900 2900 2900 2900 0
335 20250219 135500 65835435 2900 2900 2900 2900 0
336 20250219 135400 65835435 2900 2900 2900 2900 0
337 20250219 135300 65835435 2900 2900 2900 2900 0
338 20250219 135200 65835435 2900 2900 2900 2900 0
339 20250219 135100 65835435 2900 2900 2900 2900 2002
340 20250219 135000 60029635 2900 2900 2900 2900 70
341 20250219 134900 59826635 2910 2910 2910 2910 0
342 20250219 134800 59826635 2910 2910 2910 2910 0
343 20250219 134700 59826635 2910 2910 2910 2910 0
344 20250219 134600 59826635 2910 2910 2910 2910 0
345 20250219 134500 59826635 2910 2910 2910 2910 0
346 20250219 134400 59826635 2910 2910 2910 2910 0
347 20250219 134300 59826635 2910 2910 2910 2910 0
348 20250219 134200 59826635 2910 2910 2910 2910 0
349 20250219 134100 59826635 2910 2910 2910 2910 0
350 20250219 134000 59826635 2910 2910 2910 2910 0
351 20250219 133900 59826635 2910 2910 2910 2910 0
352 20250219 133800 59826635 2910 2910 2910 2910 0
353 20250219 133700 59826635 2910 2910 2910 2910 0
354 20250219 133600 59826635 2910 2910 2910 2910 0
355 20250219 133500 59826635 2910 2910 2910 2910 0
356 20250219 133400 59826635 2910 2910 2910 2910 0
357 20250219 133300 59826635 2910 2910 2910 2910 0
358 20250219 133200 59826635 2910 2910 2910 2910 0
359 20250219 133100 59826635 2910 2910 2910 2910 0
360 20250219 133000 59826635 2910 2910 2910 2910 0
361 20250219 132900 59826635 2910 2910 2910 2910 0
362 20250219 132800 59826635 2910 2910 2910 2910 0
363 20250219 132700 59826635 2910 2910 2910 2910 0
364 20250219 132600 59826635 2910 2910 2910 2910 0
365 20250219 132500 59826635 2910 2910 2910 2910 0
366 20250219 132400 59826635 2910 2910 2910 2910 0
367 20250219 132300 59826635 2910 2910 2910 2910 0
368 20250219 132200 59826635 2910 2910 2910 2910 0
369 20250219 132100 59826635 2910 2910 2910 2910 0
370 20250219 132000 59826635 2910 2910 2910 2910 0
371 20250219 131900 59826635 2910 2910 2910 2910 0
372 20250219 131800 59826635 2910 2910 2910 2910 0
373 20250219 131700 59826635 2910 2905 2910 2905 49
374 20250219 131600 59684095 2910 2910 2910 2910 0
375 20250219 131500 59684095 2910 2910 2910 2910 300
376 20250219 131400 58811095 2910 2910 2910 2910 60
377 20250219 131300 58636495 2910 2910 2910 2910 0
378 20250219 131200 58636495 2910 2910 2910 2910 0
379 20250219 131100 58636495 2910 2910 2910 2910 1
380 20250219 131000 58633585 2910 2910 2910 2910 0
381 20250219 130900 58633585 2910 2910 2910 2910 0
382 20250219 130800 58633585 2910 2910 2910 2910 10
383 20250219 130700 58604485 2910 2910 2910 2910 0
384 20250219 130600 58604485 2910 2910 2910 2910 0
385 20250219 130500 58604485 2910 2910 2910 2910 100
386 20250219 130400 58313485 2910 2910 2910 2910 0
387 20250219 130300 58313485 2910 2910 2910 2910 0
388 20250219 130200 58313485 2910 2910 2910 2910 0
389 20250219 130100 58313485 2910 2910 2910 2910 0
390 20250219 130000 58313485 2910 2910 2910 2910 1000
391 20250219 125900 55403485 2900 2900 2900 2900 0
392 20250219 125800 55403485 2900 2900 2900 2900 0
393 20250219 125700 55403485 2900 2900 2900 2900 0
394 20250219 125600 55403485 2900 2900 2900 2900 0
395 20250219 125500 55403485 2900 2900 2900 2900 0
396 20250219 125400 55403485 2900 2900 2900 2900 0
397 20250219 125300 55403485 2900 2900 2900 2900 5
398 20250219 125200 55388985 2905 2905 2905 2905 398
399 20250219 125100 54232795 2900 2900 2900 2900 0
400 20250219 125000 54232795 2900 2900 2900 2900 0
401 20250219 124900 54232795 2900 2900 2900 2900 0
402 20250219 124800 54232795 2900 2900 2900 2900 0
403 20250219 124700 54232795 2900 2900 2900 2900 0
404 20250219 124600 54232795 2900 2900 2900 2900 0
405 20250219 124500 54232795 2900 2900 2900 2900 0
406 20250219 124400 54232795 2900 2900 2900 2900 0
407 20250219 124300 54232795 2900 2900 2900 2900 0
408 20250219 124200 54232795 2900 2900 2900 2900 0
409 20250219 124100 54232795 2900 2900 2900 2900 0
410 20250219 124000 54232795 2900 2900 2900 2900 0
411 20250219 123900 54232795 2900 2900 2900 2900 0
412 20250219 123800 54232795 2900 2900 2900 2900 0
413 20250219 123700 54232795 2900 2900 2900 2900 0
414 20250219 123600 54232795 2900 2900 2900 2900 0
415 20250219 123500 54232795 2900 2900 2900 2900 0
416 20250219 123400 54232795 2900 2900 2900 2900 0
417 20250219 123300 54232795 2900 2900 2900 2900 0
418 20250219 123200 54232795 2900 2900 2900 2900 0
419 20250219 123100 54232795 2900 2900 2900 2900 100
420 20250219 123000 53942795 2905 2905 2905 2905 0
421 20250219 122900 53942795 2905 2905 2905 2905 0
422 20250219 122800 53942795 2905 2905 2905 2905 0
423 20250219 122700 53942795 2905 2905 2905 2905 0
424 20250219 122600 53942795 2905 2905 2905 2905 0
425 20250219 122500 53942795 2905 2905 2905 2905 0
426 20250219 122400 53942795 2905 2905 2905 2905 0
427 20250219 122300 53942795 2905 2905 2905 2905 25
428 20250219 122200 53870170 2905 2905 2905 2905 0
429 20250219 122100 53870170 2905 2905 2905 2905 0
430 20250219 122000 53870170 2905 2905 2905 2905 0
431 20250219 121900 53870170 2905 2905 2905 2905 0
432 20250219 121800 53870170 2905 2905 2905 2905 0
433 20250219 121700 53870170 2905 2905 2905 2905 0
434 20250219 121600 53870170 2905 2905 2905 2905 0
435 20250219 121500 53870170 2905 2905 2905 2905 0
436 20250219 121400 53870170 2905 2905 2905 2905 1
437 20250219 121300 53867265 2905 2905 2905 2905 0
438 20250219 121200 53867265 2905 2905 2905 2905 0
439 20250219 121100 53867265 2905 2905 2905 2905 6
440 20250219 121000 53849835 2910 2910 2910 2910 0
441 20250219 120900 53849835 2910 2910 2910 2910 0
442 20250219 120800 53849835 2910 2910 2910 2910 0
443 20250219 120700 53849835 2910 2910 2910 2910 0
444 20250219 120600 53849835 2910 2910 2910 2910 0
445 20250219 120500 53849835 2910 2910 2910 2910 0
446 20250219 120400 53849835 2910 2910 2910 2910 0
447 20250219 120300 53849835 2910 2910 2910 2910 12
448 20250219 120200 53814915 2910 2910 2910 2910 0
449 20250219 120100 53814915 2910 2910 2910 2910 0
450 20250219 120000 53814915 2910 2910 2910 2910 0
451 20250219 115900 53814915 2910 2910 2910 2910 70
452 20250219 115800 53611215 2905 2905 2905 2905 0
453 20250219 115700 53611215 2905 2905 2905 2905 150
454 20250219 115600 53175465 2905 2905 2905 2905 0
455 20250219 115500 53175465 2905 2905 2905 2905 0
456 20250219 115400 53175465 2905 2905 2905 2905 0
457 20250219 115300 53175465 2905 2905 2905 2905 0
458 20250219 115200 53175465 2905 2905 2905 2905 0
459 20250219 115100 53175465 2905 2905 2905 2905 0
460 20250219 115000 53175465 2905 2905 2905 2905 0
461 20250219 114900 53175465 2905 2905 2905 2905 0
462 20250219 114800 53175465 2905 2905 2905 2905 0
463 20250219 114700 53175465 2905 2905 2905 2905 36
464 20250219 114600 53070885 2910 2910 2910 2910 0
465 20250219 114500 53070885 2910 2910 2910 2910 0
466 20250219 114400 53070885 2910 2910 2910 2910 0
467 20250219 114300 53070885 2910 2910 2910 2910 0
468 20250219 114200 53070885 2910 2910 2910 2910 0
469 20250219 114100 53070885 2910 2910 2910 2910 0
470 20250219 114000 53070885 2910 2910 2910 2910 0
471 20250219 113900 53070885 2910 2910 2910 2910 500
472 20250219 113800 51615885 2910 2910 2910 2910 0
473 20250219 113700 51615885 2910 2910 2910 2910 34
474 20250219 113600 51516945 2910 2910 2910 2910 0
475 20250219 113500 51516945 2910 2910 2910 2910 3
476 20250219 113400 51508215 2910 2910 2910 2910 0
477 20250219 113300 51508215 2910 2910 2910 2910 0
478 20250219 113200 51508215 2910 2910 2910 2910 0
479 20250219 113100 51508215 2910 2910 2910 2910 0
480 20250219 113000 51508215 2910 2910 2910 2910 0
481 20250219 112900 51508215 2910 2910 2910 2910 0
482 20250219 112800 51508215 2910 2910 2910 2910 0
483 20250219 112700 51508215 2910 2910 2910 2910 0
484 20250219 112600 51508215 2910 2910 2910 2910 0
485 20250219 112500 51508215 2910 2910 2910 2910 0
486 20250219 112400 51508215 2910 2910 2910 2910 0
487 20250219 112300 51508215 2910 2910 2910 2910 0
488 20250219 112200 51508215 2910 2910 2910 2910 0
489 20250219 112100 51508215 2910 2910 2910 2910 1
490 20250219 112000 51505305 2910 2910 2910 2910 1
491 20250219 111900 51502395 2905 2905 2905 2905 362
492 20250219 111800 50450785 2900 2900 2900 2900 0
493 20250219 111700 50450785 2900 2900 2900 2900 0
494 20250219 111600 50450785 2900 2900 2900 2900 0
495 20250219 111500 50450785 2900 2900 2900 2900 0
496 20250219 111400 50450785 2900 2900 2900 2900 0
497 20250219 111300 50450785 2900 2900 2900 2900 0
498 20250219 111200 50450785 2900 2900 2900 2900 0
499 20250219 111100 50450785 2900 2900 2900 2900 0
500 20250219 111000 50450785 2900 2900 2900 2900 100
501 20250219 110900 50160785 2905 2905 2905 2905 0
502 20250219 110800 50160785 2905 2905 2905 2905 0
503 20250219 110700 50160785 2905 2905 2905 2905 6
504 20250219 110600 50143355 2895 2895 2895 2895 0
505 20250219 110500 50143355 2895 2895 2895 2895 451
506 20250219 110400 48837710 2895 2900 2900 2895 45
507 20250219 110300 48707240 2905 2905 2905 2905 103
508 20250219 110200 48408025 2905 2905 2905 2905 102
509 20250219 110100 48111715 2905 2910 2910 2905 701
510 20250219 110000 46073590 2910 2910 2910 2910 0
511 20250219 105900 46073590 2910 2910 2910 2910 0
512 20250219 105800 46073590 2910 2910 2910 2910 0
513 20250219 105700 46073590 2910 2910 2910 2910 428
514 20250219 105600 44828110 2910 2910 2910 2910 0
515 20250219 105500 44828110 2910 2905 2910 2905 2081
516 20250219 105400 38778355 2910 2910 2910 2910 343
517 20250219 105300 37780225 2910 2910 2910 2910 1
518 20250219 105200 37777315 2910 2910 2910 2910 0
519 20250219 105100 37777315 2910 2910 2910 2910 0
520 20250219 105000 37777315 2910 2910 2910 2910 0
521 20250219 104900 37777315 2910 2910 2910 2910 0
522 20250219 104800 37777315 2910 2910 2910 2910 0
523 20250219 104700 37777315 2910 2910 2910 2910 1145
524 20250219 104600 34445365 2905 2905 2905 2905 0
525 20250219 104500 34445365 2905 2905 2905 2905 0
526 20250219 104400 34445365 2905 2905 2905 2905 186
527 20250219 104300 33905035 2905 2905 2905 2905 100
528 20250219 104200 33614535 2905 2905 2905 2905 727
529 20250219 104100 31502600 2905 2905 2905 2905 10
530 20250219 104000 31473550 2905 2905 2905 2905 30
531 20250219 103900 31386400 2905 2905 2905 2905 0
532 20250219 103800 31386400 2905 2905 2905 2905 0
533 20250219 103700 31386400 2905 2905 2905 2905 0
534 20250219 103600 31386400 2905 2905 2905 2905 0
535 20250219 103500 31386400 2905 2905 2905 2905 0
536 20250219 103400 31386400 2905 2905 2905 2905 0
537 20250219 103300 31386400 2905 2905 2905 2905 0
538 20250219 103200 31386400 2905 2905 2905 2905 0
539 20250219 103100 31386400 2905 2905 2905 2905 0
540 20250219 103000 31386400 2905 2905 2905 2905 0
541 20250219 102900 31386400 2905 2905 2905 2905 7
542 20250219 102800 31366065 2905 2905 2905 2905 2
543 20250219 102700 31360255 2905 2905 2905 2905 294
544 20250219 102600 30506185 2905 2905 2905 2905 0
545 20250219 102500 30506185 2905 2905 2905 2905 5
546 20250219 102400 30491660 2905 2905 2905 2905 0
547 20250219 102300 30491660 2905 2905 2905 2905 1
548 20250219 102200 30488755 2910 2910 2910 2910 0
549 20250219 102100 30488755 2910 2910 2910 2910 0
550 20250219 102000 30488755 2910 2910 2910 2910 0
551 20250219 101900 30488755 2910 2910 2910 2910 0
552 20250219 101800 30488755 2910 2910 2910 2910 0
553 20250219 101700 30488755 2910 2910 2910 2910 0
554 20250219 101600 30488755 2910 2910 2910 2910 0
555 20250219 101500 30488755 2910 2910 2910 2910 0
556 20250219 101400 30488755 2910 2910 2910 2910 1
557 20250219 101300 30485845 2910 2910 2910 2910 0
558 20250219 101200 30485845 2910 2910 2910 2910 0
559 20250219 101100 30485845 2910 2910 2910 2910 683
560 20250219 101000 28498315 2910 2910 2910 2910 317
561 20250219 100900 27575845 2910 2905 2910 2905 1296
562 20250219 100800 23806665 2895 2900 2900 2895 790
563 20250219 100700 21518605 2900 2905 2905 2900 4
564 20250219 100600 21506995 2900 2900 2900 2900 0
565 20250219 100500 21506995 2900 2900 2900 2900 51
566 20250219 100400 21359095 2900 2900 2900 2900 0
567 20250219 100300 21359095 2900 2900 2900 2900 114
568 20250219 100200 21028495 2900 2900 2900 2900 0
569 20250219 100100 21028495 2900 2900 2900 2900 0
570 20250219 100000 21028495 2900 2900 2900 2900 1
571 20250219 095900 21025595 2900 2900 2900 2900 0
572 20250219 095800 21025595 2900 2900 2900 2900 0
573 20250219 095700 21025595 2900 2900 2905 2900 7
574 20250219 095600 21005270 2905 2905 2905 2905 0
575 20250219 095500 21005270 2905 2905 2905 2905 0
576 20250219 095400 21005270 2905 2905 2905 2905 0
577 20250219 095300 21005270 2905 2905 2905 2905 3
578 20250219 095200 20996555 2905 2905 2905 2905 400
579 20250219 095100 19834555 2900 2900 2900 2900 1869
580 20250219 095000 14414455 2900 2900 2900 2900 1
581 20250219 094900 14411555 2900 2900 2900 2900 0
582 20250219 094800 14411555 2900 2900 2900 2900 0
583 20250219 094700 14411555 2900 2890 2900 2890 2413
584 20250219 094600 7434645 2890 2890 2890 2890 0
585 20250219 094500 7434645 2890 2890 2890 2890 0
586 20250219 094400 7434645 2890 2890 2890 2890 0
587 20250219 094300 7434645 2890 2890 2890 2890 10
588 20250219 094200 7405745 2890 2885 2890 2885 501
589 20250219 094100 5960310 2885 2885 2885 2885 0
590 20250219 094000 5960310 2885 2885 2885 2885 1
591 20250219 093900 5957425 2885 2885 2885 2885 0
592 20250219 093800 5957425 2885 2885 2885 2885 0
593 20250219 093700 5957425 2885 2885 2885 2885 6
594 20250219 093600 5940115 2885 2885 2885 2885 1
595 20250219 093500 5937230 2885 2885 2885 2885 0
596 20250219 093400 5937230 2885 2885 2885 2885 0
597 20250219 093300 5937230 2885 2885 2885 2885 1
598 20250219 093200 5934345 2880 2880 2880 2880 490
599 20250219 093100 4523145 2885 2885 2885 2885 0
600 20250219 093000 4523145 2885 2885 2885 2885 0
601 20250219 092900 4523145 2885 2885 2885 2885 0
602 20250219 092800 4523145 2885 2885 2885 2885 5
603 20250219 092700 4508720 2885 2885 2885 2885 30
604 20250219 092600 4422170 2885 2890 2890 2885 131
605 20250219 092500 4043800 2905 2900 2905 2900 1202
606 20250219 092400 551995 2890 2890 2890 2890 0
607 20250219 092300 551995 2890 2890 2890 2890 1
608 20250219 092200 549105 2900 2900 2900 2900 3
609 20250219 092100 540405 2900 2900 2900 2900 0
610 20250219 092000 540405 2900 2900 2900 2900 5
611 20250219 091900 525905 2905 2905 2905 2905 0
612 20250219 091800 525905 2905 2905 2905 2905 0
613 20250219 091700 525905 2905 2905 2905 2905 0
614 20250219 091600 525905 2905 2905 2905 2905 5
615 20250219 091500 511380 2905 2905 2905 2905 0
616 20250219 091400 511380 2905 2905 2905 2905 0
617 20250219 091300 511380 2905 2905 2905 2905 0
618 20250219 091200 511380 2905 2905 2905 2905 0
619 20250219 091100 511380 2905 2905 2905 2905 0
620 20250219 091000 511380 2905 2905 2905 2905 0
621 20250219 090900 511380 2905 2905 2905 2905 0
622 20250219 090800 511380 2905 2905 2905 2905 0
623 20250219 090700 511380 2905 2905 2905 2905 41
624 20250219 090600 392275 2905 2905 2905 2905 58
625 20250219 090500 223785 2905 2905 2905 2905 57
626 20250219 090400 58200 2910 2910 2910 2910 0
627 20250219 090300 58200 2910 2910 2910 2910 0
628 20250219 090200 58200 2910 2910 2910 2910 0
629 20250219 090100 58200 2910 2910 2910 2910 0
630 20250219 090000 58200 2910 2910 2910 2910 20

1
041650/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,21471450,0,62052490500,0.00
20250214,0,21471450,0,62159847750,0.00
20250213,0,21471450,0,62374562250,0.00
20250212,0,21471450,0,61837776000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 21471450 0 62052490500 0.00
3 20250214 0 21471450 0 62159847750 0.00
4 20250213 0 21471450 0 62374562250 0.00
5 20250212 0 21471450 0 61837776000 0.00