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

637
049830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193500,18771330,7560,7560,7560,7560,28
20250219,193400,18771330,7560,7560,7560,7560,0
20250219,193300,18771330,7560,7560,7560,7560,0
20250219,193200,18771330,7560,7560,7560,7560,0
20250219,193100,18771330,7560,7560,7560,7560,0
20250219,193000,18771330,7560,7560,7560,7560,0
20250219,192900,18771330,7560,7560,7560,7560,0
20250219,192800,18771330,7560,7560,7560,7560,0
20250219,192700,18771330,7560,7560,7560,7560,0
20250219,192600,18771330,7560,7560,7560,7560,0
20250219,192500,18771330,7560,7560,7560,7560,0
20250219,192400,18771330,7560,7560,7560,7560,0
20250219,192300,18771330,7560,7560,7560,7560,0
20250219,192200,18771330,7560,7560,7560,7560,0
20250219,192100,18771330,7560,7560,7560,7560,0
20250219,192000,18771330,7560,7560,7560,7560,0
20250219,191900,18771330,7560,7560,7560,7560,0
20250219,191800,18771330,7560,7560,7560,7560,0
20250219,191700,18771330,7560,7560,7560,7560,0
20250219,191600,18771330,7560,7560,7560,7560,0
20250219,191500,18771330,7560,7560,7560,7560,0
20250219,191400,18771330,7560,7560,7560,7560,0
20250219,191300,18771330,7560,7560,7560,7560,0
20250219,191200,18771330,7560,7560,7560,7560,0
20250219,191100,18771330,7560,7560,7560,7560,0
20250219,191000,18771330,7560,7560,7560,7560,0
20250219,190900,18771330,7560,7560,7560,7560,0
20250219,190800,18771330,7560,7560,7560,7560,0
20250219,190700,18771330,7560,7560,7560,7560,0
20250219,190600,18771330,7560,7560,7560,7560,0
20250219,190500,18771330,7560,7560,7560,7560,28
20250219,190400,18771330,7560,7560,7560,7560,0
20250219,190300,18771330,7560,7560,7560,7560,0
20250219,190200,18771330,7560,7560,7560,7560,0
20250219,190100,18771330,7560,7560,7560,7560,0
20250219,190000,18771330,7560,7560,7560,7560,0
20250219,185900,18771330,7560,7560,7560,7560,0
20250219,185800,18771330,7560,7560,7560,7560,0
20250219,185700,18771330,7560,7560,7560,7560,0
20250219,185600,18771330,7560,7560,7560,7560,0
20250219,185500,18771330,7560,7560,7560,7560,0
20250219,185400,18771330,7560,7560,7560,7560,0
20250219,185300,18771330,7560,7560,7560,7560,0
20250219,185200,18771330,7560,7560,7560,7560,0
20250219,185100,18771330,7560,7560,7560,7560,0
20250219,185000,18771330,7560,7560,7560,7560,0
20250219,184900,18771330,7560,7560,7560,7560,0
20250219,184800,18771330,7560,7560,7560,7560,0
20250219,184700,18771330,7560,7560,7560,7560,0
20250219,184600,18771330,7560,7560,7560,7560,0
20250219,184500,18771330,7560,7560,7560,7560,0
20250219,184400,18771330,7560,7560,7560,7560,0
20250219,184300,18771330,7560,7560,7560,7560,0
20250219,184200,18771330,7560,7560,7560,7560,0
20250219,184100,18771330,7560,7560,7560,7560,0
20250219,184000,18771330,7560,7560,7560,7560,0
20250219,183900,18771330,7560,7560,7560,7560,0
20250219,183800,18771330,7560,7560,7560,7560,0
20250219,183700,18771330,7560,7560,7560,7560,0
20250219,183600,18771330,7560,7560,7560,7560,0
20250219,183500,18771330,7560,7560,7560,7560,28
20250219,183400,18771330,7560,7560,7560,7560,0
20250219,183300,18771330,7560,7560,7560,7560,0
20250219,183200,18771330,7560,7560,7560,7560,0
20250219,183100,18771330,7560,7560,7560,7560,0
20250219,183000,18771330,7560,7560,7560,7560,0
20250219,182900,18771330,7560,7560,7560,7560,0
20250219,182800,18771330,7560,7560,7560,7560,0
20250219,182700,18771330,7560,7560,7560,7560,0
20250219,182600,18771330,7560,7560,7560,7560,0
20250219,182500,18771330,7560,7560,7560,7560,0
20250219,182400,18771330,7560,7560,7560,7560,0
20250219,182300,18771330,7560,7560,7560,7560,0
20250219,182200,18771330,7560,7560,7560,7560,0
20250219,182100,18771330,7560,7560,7560,7560,0
20250219,182000,18771330,7560,7560,7560,7560,0
20250219,181900,18771330,7560,7560,7560,7560,0
20250219,181800,18771330,7560,7560,7560,7560,0
20250219,181700,18771330,7560,7560,7560,7560,0
20250219,181600,18771330,7560,7560,7560,7560,0
20250219,181500,18771330,7560,7560,7560,7560,0
20250219,181400,18771330,7560,7560,7560,7560,0
20250219,181300,18771330,7560,7560,7560,7560,0
20250219,181200,18771330,7560,7560,7560,7560,0
20250219,181100,18771330,7560,7560,7560,7560,0
20250219,181000,18771330,7560,7560,7560,7560,0
20250219,180900,18771330,7560,7560,7560,7560,0
20250219,180800,18771330,7560,7560,7560,7560,0
20250219,180700,18771330,7560,7560,7560,7560,0
20250219,180600,18771330,7560,7560,7560,7560,0
20250219,180500,18771330,7560,7560,7560,7560,28
20250219,180400,18771330,7560,7560,7560,7560,0
20250219,180300,18771330,7560,7560,7560,7560,0
20250219,180200,18771330,7560,7560,7560,7560,0
20250219,180100,18771330,7560,7560,7560,7560,0
20250219,180000,18771330,7560,7560,7560,7560,0
20250219,175900,18771330,7560,7560,7560,7560,0
20250219,175800,18771330,7560,7560,7560,7560,0
20250219,175700,18771330,7560,7560,7560,7560,0
20250219,175600,18771330,7560,7560,7560,7560,0
20250219,175500,18771330,7560,7560,7560,7560,0
20250219,175400,18771330,7560,7560,7560,7560,0
20250219,175300,18771330,7560,7560,7560,7560,0
20250219,175200,18771330,7560,7560,7560,7560,0
20250219,175100,18771330,7560,7560,7560,7560,0
20250219,175000,18771330,7560,7560,7560,7560,0
20250219,174900,18771330,7560,7560,7560,7560,0
20250219,174800,18771330,7560,7560,7560,7560,0
20250219,174700,18771330,7560,7560,7560,7560,0
20250219,174600,18771330,7560,7560,7560,7560,0
20250219,174500,18771330,7560,7560,7560,7560,0
20250219,174400,18771330,7560,7560,7560,7560,0
20250219,174300,18771330,7560,7560,7560,7560,0
20250219,174200,18771330,7560,7560,7560,7560,0
20250219,174100,18771330,7560,7560,7560,7560,0
20250219,174000,18771330,7560,7560,7560,7560,0
20250219,173900,18771330,7560,7560,7560,7560,0
20250219,173800,18771330,7560,7560,7560,7560,0
20250219,173700,18771330,7560,7560,7560,7560,0
20250219,173600,18771330,7560,7560,7560,7560,0
20250219,173500,18771330,7560,7560,7560,7560,28
20250219,173400,18771330,7560,7560,7560,7560,0
20250219,173300,18771330,7560,7560,7560,7560,0
20250219,173200,18771330,7560,7560,7560,7560,0
20250219,173100,18771330,7560,7560,7560,7560,0
20250219,173000,18771330,7560,7560,7560,7560,0
20250219,172900,18771330,7560,7560,7560,7560,0
20250219,172800,18771330,7560,7560,7560,7560,0
20250219,172700,18771330,7560,7560,7560,7560,0
20250219,172600,18771330,7560,7560,7560,7560,0
20250219,172500,18771330,7560,7560,7560,7560,0
20250219,172400,18771330,7560,7560,7560,7560,0
20250219,172300,18771330,7560,7560,7560,7560,0
20250219,172200,18771330,7560,7560,7560,7560,0
20250219,172100,18771330,7560,7560,7560,7560,0
20250219,172000,18771330,7560,7560,7560,7560,0
20250219,171900,18771330,7560,7560,7560,7560,0
20250219,171800,18771330,7560,7560,7560,7560,0
20250219,171700,18771330,7560,7560,7560,7560,0
20250219,171600,18771330,7560,7560,7560,7560,0
20250219,171500,18771330,7560,7560,7560,7560,0
20250219,171400,18771330,7560,7560,7560,7560,0
20250219,171300,18771330,7560,7560,7560,7560,0
20250219,171200,18771330,7560,7560,7560,7560,0
20250219,171100,18771330,7560,7560,7560,7560,0
20250219,171000,18771330,7560,7560,7560,7560,0
20250219,170900,18771330,7560,7560,7560,7560,0
20250219,170800,18771330,7560,7560,7560,7560,0
20250219,170700,18771330,7560,7560,7560,7560,0
20250219,170600,18771330,7560,7560,7560,7560,0
20250219,170500,18771330,7560,7560,7560,7560,28
20250219,170400,18771330,7560,7560,7560,7560,0
20250219,170300,18771330,7560,7560,7560,7560,0
20250219,170200,18771330,7560,7560,7560,7560,0
20250219,170100,18771330,7560,7560,7560,7560,0
20250219,170000,18771330,7560,7560,7560,7560,0
20250219,165900,18771330,7560,7560,7560,7560,0
20250219,165800,18771330,7560,7560,7560,7560,0
20250219,165700,18771330,7560,7560,7560,7560,0
20250219,165600,18771330,7560,7560,7560,7560,0
20250219,165500,18771330,7560,7560,7560,7560,0
20250219,165400,18771330,7560,7560,7560,7560,0
20250219,165300,18771330,7560,7560,7560,7560,0
20250219,165200,18771330,7560,7560,7560,7560,0
20250219,165100,18771330,7560,7560,7560,7560,0
20250219,165000,18771330,7560,7560,7560,7560,0
20250219,164900,18771330,7560,7560,7560,7560,0
20250219,164800,18771330,7560,7560,7560,7560,0
20250219,164700,18771330,7560,7560,7560,7560,0
20250219,164600,18771330,7560,7560,7560,7560,0
20250219,164500,18771330,7560,7560,7560,7560,0
20250219,164400,18771330,7560,7560,7560,7560,0
20250219,164300,18771330,7560,7560,7560,7560,0
20250219,164200,18771330,7560,7560,7560,7560,0
20250219,164100,18771330,7560,7560,7560,7560,0
20250219,164000,18771330,7560,7560,7560,7560,0
20250219,163900,18771330,7560,7560,7560,7560,0
20250219,163800,18771330,7560,7560,7560,7560,0
20250219,163700,18771330,7560,7560,7560,7560,0
20250219,163600,18771330,7560,7560,7560,7560,0
20250219,163500,18771330,7560,7560,7560,7560,28
20250219,163400,18771330,7560,7560,7560,7560,0
20250219,163300,18771330,7560,7560,7560,7560,0
20250219,163200,18771330,7560,7560,7560,7560,0
20250219,163100,18771330,7560,7560,7560,7560,0
20250219,163000,18771330,7560,7560,7560,7560,0
20250219,162900,18771330,7560,7560,7560,7560,0
20250219,162800,18771330,7560,7560,7560,7560,0
20250219,162700,18771330,7560,7560,7560,7560,0
20250219,162600,18771330,7560,7560,7560,7560,0
20250219,162500,18771330,7560,7560,7560,7560,0
20250219,162400,18771330,7560,7560,7560,7560,0
20250219,162300,18771330,7560,7560,7560,7560,0
20250219,162200,18771330,7560,7560,7560,7560,0
20250219,162100,18771330,7560,7560,7560,7560,0
20250219,162000,18771330,7560,7560,7560,7560,0
20250219,161900,18771330,7560,7560,7560,7560,0
20250219,161800,18771330,7560,7560,7560,7560,0
20250219,161700,18771330,7560,7560,7560,7560,0
20250219,161600,18771330,7560,7560,7560,7560,0
20250219,161500,18771330,7560,7560,7560,7560,0
20250219,161400,18771330,7560,7560,7560,7560,0
20250219,161300,18771330,7560,7560,7560,7560,0
20250219,161200,18771330,7560,7560,7560,7560,0
20250219,161100,18771330,7560,7560,7560,7560,0
20250219,161000,18771330,7560,7560,7560,7560,0
20250219,160900,18771330,7560,7560,7560,7560,0
20250219,160800,18771330,7560,7560,7560,7560,0
20250219,160700,18771330,7560,7560,7560,7560,0
20250219,160600,18771330,7560,7560,7560,7560,0
20250219,160500,18771330,7560,7560,7560,7560,28
20250219,160400,18771330,7560,7560,7560,7560,0
20250219,160300,18771330,7560,7560,7560,7560,0
20250219,160200,18771330,7560,7560,7560,7560,0
20250219,160100,18771330,7560,7560,7560,7560,0
20250219,160000,18771330,7560,7560,7560,7560,0
20250219,155900,18771330,7560,7560,7560,7560,0
20250219,155800,18771330,7560,7560,7560,7560,0
20250219,155700,18771330,7560,7560,7560,7560,0
20250219,155600,18771330,7560,7560,7560,7560,0
20250219,155500,18771330,7560,7560,7560,7560,0
20250219,155400,18771330,7560,7560,7560,7560,0
20250219,155300,18771330,7560,7560,7560,7560,0
20250219,155200,18771330,7560,7560,7560,7560,0
20250219,155100,18771330,7560,7560,7560,7560,0
20250219,155000,18771330,7560,7560,7560,7560,0
20250219,154900,18771330,7560,7560,7560,7560,0
20250219,154800,18771330,7560,7560,7560,7560,0
20250219,154700,18771330,7560,7560,7560,7560,0
20250219,154600,18771330,7560,7560,7560,7560,0
20250219,154500,18771330,7560,7560,7560,7560,0
20250219,154400,18771330,7560,7560,7560,7560,0
20250219,154300,18771330,7560,7560,7560,7560,0
20250219,154200,18771330,7560,7560,7560,7560,0
20250219,154100,18771330,7560,7560,7560,7560,0
20250219,154000,18771330,7560,7560,7560,7560,0
20250219,153900,18771330,7560,7560,7560,7560,0
20250219,153800,18771330,7560,7560,7560,7560,0
20250219,153700,18771330,7560,7560,7560,7560,0
20250219,153600,18771330,7560,7560,7560,7560,0
20250219,153500,18771330,7560,7560,7560,7560,28
20250219,153400,18771330,7560,7560,7560,7560,0
20250219,153300,18771330,7560,7560,7560,7560,0
20250219,153200,18771330,7560,7560,7560,7560,0
20250219,153100,18771330,7560,7560,7560,7560,0
20250219,153000,18771330,7560,7560,7560,7560,28
20250219,152900,18559650,7560,7560,7560,7560,0
20250219,152800,18559650,7560,7560,7560,7560,0
20250219,152700,18559650,7560,7560,7560,7560,0
20250219,152600,18559650,7560,7560,7560,7560,0
20250219,152500,18559650,7560,7560,7560,7560,0
20250219,152400,18559650,7560,7560,7560,7560,0
20250219,152300,18559650,7560,7560,7560,7560,0
20250219,152200,18559650,7560,7560,7560,7560,0
20250219,152100,18559650,7560,7560,7560,7560,0
20250219,152000,18559650,7560,7560,7560,7560,0
20250219,151900,18559650,7560,7560,7560,7560,0
20250219,151800,18559650,7560,7560,7560,7560,0
20250219,151700,18559650,7560,7560,7560,7560,1
20250219,151600,18552090,7640,7640,7640,7640,0
20250219,151500,18552090,7640,7640,7640,7640,0
20250219,151400,18552090,7640,7640,7640,7640,0
20250219,151300,18552090,7640,7640,7640,7640,0
20250219,151200,18552090,7640,7490,7650,7460,177
20250219,151100,17221990,7490,7490,7490,7490,0
20250219,151000,17221990,7490,7490,7490,7490,0
20250219,150900,17221990,7490,7490,7490,7490,0
20250219,150800,17221990,7490,7490,7490,7490,20
20250219,150700,17072190,7490,7490,7490,7490,0
20250219,150600,17072190,7490,7490,7490,7490,0
20250219,150500,17072190,7490,7490,7490,7490,0
20250219,150400,17072190,7490,7490,7490,7490,0
20250219,150300,17072190,7490,7490,7490,7490,0
20250219,150200,17072190,7490,7490,7490,7490,25
20250219,150100,16884940,7490,7490,7490,7490,20
20250219,150000,16735140,7490,7490,7490,7490,0
20250219,145900,16735140,7490,7490,7490,7490,0
20250219,145800,16735140,7490,7490,7490,7490,0
20250219,145700,16735140,7490,7490,7490,7490,0
20250219,145600,16735140,7490,7490,7490,7490,0
20250219,145500,16735140,7490,7490,7490,7490,0
20250219,145400,16735140,7490,7490,7490,7490,0
20250219,145300,16735140,7490,7490,7490,7490,0
20250219,145200,16735140,7490,7490,7490,7490,0
20250219,145100,16735140,7490,7490,7490,7490,0
20250219,145000,16735140,7490,7490,7490,7490,0
20250219,144900,16735140,7490,7490,7490,7490,0
20250219,144800,16735140,7490,7490,7490,7490,0
20250219,144700,16735140,7490,7490,7490,7490,0
20250219,144600,16735140,7490,7490,7490,7490,0
20250219,144500,16735140,7490,7490,7490,7490,0
20250219,144400,16735140,7490,7490,7490,7490,0
20250219,144300,16735140,7490,7490,7490,7490,0
20250219,144200,16735140,7490,7490,7490,7490,0
20250219,144100,16735140,7490,7490,7490,7490,0
20250219,144000,16735140,7490,7490,7490,7490,0
20250219,143900,16735140,7490,7490,7490,7490,0
20250219,143800,16735140,7490,7490,7490,7490,0
20250219,143700,16735140,7490,7490,7490,7490,0
20250219,143600,16735140,7490,7490,7490,7490,0
20250219,143500,16735140,7490,7490,7490,7490,0
20250219,143400,16735140,7490,7450,7490,7450,43
20250219,143300,16414750,7490,7490,7490,7490,0
20250219,143200,16414750,7490,7490,7490,7490,0
20250219,143100,16414750,7490,7490,7490,7490,0
20250219,143000,16414750,7490,7490,7490,7490,0
20250219,142900,16414750,7490,7490,7490,7490,0
20250219,142800,16414750,7490,7490,7490,7490,0
20250219,142700,16414750,7490,7490,7490,7490,0
20250219,142600,16414750,7490,7490,7490,7490,0
20250219,142500,16414750,7490,7490,7490,7490,0
20250219,142400,16414750,7490,7490,7490,7490,0
20250219,142300,16414750,7490,7490,7490,7490,0
20250219,142200,16414750,7490,7490,7490,7490,0
20250219,142100,16414750,7490,7490,7490,7490,0
20250219,142000,16414750,7490,7490,7490,7490,0
20250219,141900,16414750,7490,7490,7490,7490,0
20250219,141800,16414750,7490,7490,7490,7490,0
20250219,141700,16414750,7490,7490,7490,7490,0
20250219,141600,16414750,7490,7490,7490,7490,0
20250219,141500,16414750,7490,7490,7490,7490,0
20250219,141400,16414750,7490,7490,7490,7490,0
20250219,141300,16414750,7490,7490,7490,7490,0
20250219,141200,16414750,7490,7490,7490,7490,0
20250219,141100,16414750,7490,7490,7490,7490,0
20250219,141000,16414750,7490,7490,7490,7490,0
20250219,140900,16414750,7490,7490,7490,7490,0
20250219,140800,16414750,7490,7490,7490,7490,0
20250219,140700,16414750,7490,7490,7490,7490,0
20250219,140600,16414750,7490,7490,7490,7490,0
20250219,140500,16414750,7490,7490,7490,7490,0
20250219,140400,16414750,7490,7490,7490,7490,0
20250219,140300,16414750,7490,7490,7490,7490,0
20250219,140200,16414750,7490,7490,7490,7490,0
20250219,140100,16414750,7490,7490,7490,7490,0
20250219,140000,16414750,7490,7490,7490,7490,0
20250219,135900,16414750,7490,7490,7490,7490,0
20250219,135800,16414750,7490,7490,7490,7490,0
20250219,135700,16414750,7490,7490,7490,7490,0
20250219,135600,16414750,7490,7490,7490,7490,0
20250219,135500,16414750,7490,7490,7490,7490,0
20250219,135400,16414750,7490,7490,7490,7490,0
20250219,135300,16414750,7490,7490,7490,7490,0
20250219,135200,16414750,7490,7490,7490,7490,0
20250219,135100,16414750,7490,7490,7490,7490,0
20250219,135000,16414750,7490,7490,7490,7490,0
20250219,134900,16414750,7490,7490,7490,7490,0
20250219,134800,16414750,7490,7490,7490,7490,0
20250219,134700,16414750,7490,7490,7490,7490,0
20250219,134600,16414750,7490,7490,7490,7490,0
20250219,134500,16414750,7490,7490,7490,7490,0
20250219,134400,16414750,7490,7490,7490,7490,1
20250219,134300,16407260,7490,7490,7490,7490,0
20250219,134200,16407260,7490,7490,7490,7490,0
20250219,134100,16407260,7490,7490,7490,7490,0
20250219,134000,16407260,7490,7490,7490,7490,0
20250219,133900,16407260,7490,7490,7490,7490,0
20250219,133800,16407260,7490,7490,7490,7490,0
20250219,133700,16407260,7490,7490,7490,7490,0
20250219,133600,16407260,7490,7490,7490,7490,0
20250219,133500,16407260,7490,7490,7490,7490,0
20250219,133400,16407260,7490,7490,7490,7490,0
20250219,133300,16407260,7490,7490,7490,7490,0
20250219,133200,16407260,7490,7490,7490,7490,0
20250219,133100,16407260,7490,7490,7490,7490,0
20250219,133000,16407260,7490,7450,7490,7450,119
20250219,132900,15520670,7450,7450,7450,7450,0
20250219,132800,15520670,7450,7450,7450,7450,0
20250219,132700,15520670,7450,7450,7450,7450,0
20250219,132600,15520670,7450,7450,7450,7450,32
20250219,132500,15282270,7490,7490,7490,7490,0
20250219,132400,15282270,7490,7490,7490,7490,0
20250219,132300,15282270,7490,7490,7490,7490,0
20250219,132200,15282270,7490,7490,7490,7490,0
20250219,132100,15282270,7490,7490,7490,7490,0
20250219,132000,15282270,7490,7490,7490,7490,0
20250219,131900,15282270,7490,7490,7490,7490,0
20250219,131800,15282270,7490,7490,7490,7490,0
20250219,131700,15282270,7490,7490,7490,7490,0
20250219,131600,15282270,7490,7490,7490,7490,0
20250219,131500,15282270,7490,7490,7490,7490,0
20250219,131400,15282270,7490,7490,7490,7490,0
20250219,131300,15282270,7490,7490,7490,7490,0
20250219,131200,15282270,7490,7490,7490,7490,0
20250219,131100,15282270,7490,7490,7490,7490,0
20250219,131000,15282270,7490,7490,7490,7490,0
20250219,130900,15282270,7490,7490,7490,7490,0
20250219,130800,15282270,7490,7490,7490,7490,0
20250219,130700,15282270,7490,7490,7490,7490,0
20250219,130600,15282270,7490,7490,7490,7490,0
20250219,130500,15282270,7490,7490,7490,7490,0
20250219,130400,15282270,7490,7490,7490,7490,2
20250219,130300,15267290,7470,7470,7470,7470,0
20250219,130200,15267290,7470,7470,7470,7470,0
20250219,130100,15267290,7470,7470,7470,7470,0
20250219,130000,15267290,7470,7470,7470,7470,0
20250219,125900,15267290,7470,7470,7470,7470,50
20250219,125800,14893790,7480,7480,7480,7480,0
20250219,125700,14893790,7480,7480,7480,7480,0
20250219,125600,14893790,7480,7480,7480,7480,0
20250219,125500,14893790,7480,7480,7480,7480,0
20250219,125400,14893790,7480,7480,7480,7480,0
20250219,125300,14893790,7480,7480,7480,7480,0
20250219,125200,14893790,7480,7480,7480,7480,0
20250219,125100,14893790,7480,7480,7480,7480,10
20250219,125000,14818990,7490,7490,7490,7490,1
20250219,124900,14811500,7490,7490,7490,7490,0
20250219,124800,14811500,7490,7490,7490,7490,0
20250219,124700,14811500,7490,7490,7490,7490,0
20250219,124600,14811500,7490,7490,7490,7490,0
20250219,124500,14811500,7490,7490,7490,7490,0
20250219,124400,14811500,7490,7490,7490,7490,0
20250219,124300,14811500,7490,7490,7490,7490,0
20250219,124200,14811500,7490,7490,7490,7490,0
20250219,124100,14811500,7490,7490,7490,7490,0
20250219,124000,14811500,7490,7490,7490,7490,0
20250219,123900,14811500,7490,7490,7490,7490,0
20250219,123800,14811500,7490,7490,7490,7490,0
20250219,123700,14811500,7490,7490,7490,7490,0
20250219,123600,14811500,7490,7490,7490,7490,0
20250219,123500,14811500,7490,7490,7490,7490,0
20250219,123400,14811500,7490,7490,7490,7490,0
20250219,123300,14811500,7490,7490,7490,7490,0
20250219,123200,14811500,7490,7490,7490,7490,0
20250219,123100,14811500,7490,7490,7490,7490,0
20250219,123000,14811500,7490,7490,7490,7490,0
20250219,122900,14811500,7490,7490,7490,7490,0
20250219,122800,14811500,7490,7490,7490,7490,0
20250219,122700,14811500,7490,7490,7490,7490,0
20250219,122600,14811500,7490,7490,7490,7490,0
20250219,122500,14811500,7490,7490,7490,7490,0
20250219,122400,14811500,7490,7490,7490,7490,0
20250219,122300,14811500,7490,7490,7490,7490,0
20250219,122200,14811500,7490,7490,7490,7490,0
20250219,122100,14811500,7490,7490,7490,7490,0
20250219,122000,14811500,7490,7490,7490,7490,0
20250219,121900,14811500,7490,7490,7490,7490,0
20250219,121800,14811500,7490,7490,7490,7490,0
20250219,121700,14811500,7490,7490,7490,7490,0
20250219,121600,14811500,7490,7490,7490,7490,0
20250219,121500,14811500,7490,7490,7490,7490,0
20250219,121400,14811500,7490,7490,7490,7490,0
20250219,121300,14811500,7490,7490,7490,7490,0
20250219,121200,14811500,7490,7490,7490,7490,0
20250219,121100,14811500,7490,7490,7490,7490,0
20250219,121000,14811500,7490,7490,7490,7490,0
20250219,120900,14811500,7490,7490,7490,7490,0
20250219,120800,14811500,7490,7490,7490,7490,0
20250219,120700,14811500,7490,7490,7490,7490,0
20250219,120600,14811500,7490,7490,7490,7490,0
20250219,120500,14811500,7490,7490,7490,7490,0
20250219,120400,14811500,7490,7490,7490,7490,0
20250219,120300,14811500,7490,7490,7490,7490,0
20250219,120200,14811500,7490,7490,7490,7490,0
20250219,120100,14811500,7490,7490,7490,7490,0
20250219,120000,14811500,7490,7490,7490,7490,0
20250219,115900,14811500,7490,7490,7490,7490,0
20250219,115800,14811500,7490,7490,7490,7490,1
20250219,115700,14804010,7440,7440,7440,7440,0
20250219,115600,14804010,7440,7440,7440,7440,0
20250219,115500,14804010,7440,7440,7440,7440,1
20250219,115400,14796570,7490,7490,7490,7490,1
20250219,115300,14789080,7490,7490,7490,7490,0
20250219,115200,14789080,7490,7490,7490,7490,0
20250219,115100,14789080,7490,7490,7490,7490,0
20250219,115000,14789080,7490,7490,7490,7490,0
20250219,114900,14789080,7490,7490,7490,7490,0
20250219,114800,14789080,7490,7490,7490,7490,0
20250219,114700,14789080,7490,7490,7490,7490,0
20250219,114600,14789080,7490,7490,7490,7490,0
20250219,114500,14789080,7490,7490,7490,7490,0
20250219,114400,14789080,7490,7490,7490,7490,0
20250219,114300,14789080,7490,7490,7490,7490,1
20250219,114200,14781590,7490,7490,7490,7490,0
20250219,114100,14781590,7490,7490,7490,7490,0
20250219,114000,14781590,7490,7490,7490,7490,0
20250219,113900,14781590,7490,7490,7490,7490,0
20250219,113800,14781590,7490,7490,7490,7490,0
20250219,113700,14781590,7490,7490,7490,7490,0
20250219,113600,14781590,7490,7490,7490,7490,0
20250219,113500,14781590,7490,7490,7490,7490,0
20250219,113400,14781590,7490,7490,7490,7490,0
20250219,113300,14781590,7490,7490,7490,7490,0
20250219,113200,14781590,7490,7490,7490,7490,0
20250219,113100,14781590,7490,7490,7490,7490,0
20250219,113000,14781590,7490,7490,7490,7490,0
20250219,112900,14781590,7490,7490,7490,7490,0
20250219,112800,14781590,7490,7490,7490,7490,1
20250219,112700,14774100,7480,7480,7480,7480,0
20250219,112600,14774100,7480,7480,7480,7480,0
20250219,112500,14774100,7480,7480,7480,7480,0
20250219,112400,14774100,7480,7480,7480,7480,0
20250219,112300,14774100,7480,7480,7480,7480,0
20250219,112200,14774100,7480,7480,7480,7480,0
20250219,112100,14774100,7480,7480,7480,7480,0
20250219,112000,14774100,7480,7480,7480,7480,0
20250219,111900,14774100,7480,7480,7480,7480,0
20250219,111800,14774100,7480,7480,7480,7480,0
20250219,111700,14774100,7480,7480,7480,7480,0
20250219,111600,14774100,7480,7480,7480,7480,1
20250219,111500,14766620,7480,7480,7480,7480,0
20250219,111400,14766620,7480,7480,7480,7480,0
20250219,111300,14766620,7480,7480,7480,7480,0
20250219,111200,14766620,7480,7480,7480,7480,0
20250219,111100,14766620,7480,7480,7480,7480,0
20250219,111000,14766620,7480,7480,7480,7480,0
20250219,110900,14766620,7480,7480,7480,7480,0
20250219,110800,14766620,7480,7480,7480,7480,0
20250219,110700,14766620,7480,7480,7480,7480,0
20250219,110600,14766620,7480,7480,7480,7480,0
20250219,110500,14766620,7480,7480,7480,7480,0
20250219,110400,14766620,7480,7480,7480,7480,0
20250219,110300,14766620,7480,7480,7480,7480,0
20250219,110200,14766620,7480,7480,7480,7480,0
20250219,110100,14766620,7480,7480,7480,7480,0
20250219,110000,14766620,7480,7480,7480,7480,0
20250219,105900,14766620,7480,7480,7480,7480,1
20250219,105800,14759140,7480,7480,7480,7480,0
20250219,105700,14759140,7480,7480,7480,7480,0
20250219,105600,14759140,7480,7480,7480,7480,0
20250219,105500,14759140,7480,7480,7480,7480,0
20250219,105400,14759140,7480,7480,7480,7480,0
20250219,105300,14759140,7480,7480,7480,7480,0
20250219,105200,14759140,7480,7480,7480,7480,0
20250219,105100,14759140,7480,7480,7480,7480,0
20250219,105000,14759140,7480,7480,7480,7480,0
20250219,104900,14759140,7480,7480,7480,7480,0
20250219,104800,14759140,7480,7480,7480,7480,0
20250219,104700,14759140,7480,7480,7480,7480,0
20250219,104600,14759140,7480,7480,7480,7480,0
20250219,104500,14759140,7480,7480,7480,7480,0
20250219,104400,14759140,7480,7480,7480,7480,0
20250219,104300,14759140,7480,7480,7480,7480,0
20250219,104200,14759140,7480,7480,7480,7480,0
20250219,104100,14759140,7480,7480,7480,7480,0
20250219,104000,14759140,7480,7480,7480,7480,0
20250219,103900,14759140,7480,7480,7480,7480,0
20250219,103800,14759140,7480,7480,7480,7480,1
20250219,103700,14751660,7460,7430,7460,7430,70
20250219,103600,14231530,7430,7430,7430,7430,1250
20250219,103500,4944030,7430,7430,7430,7430,0
20250219,103400,4944030,7430,7430,7430,7430,0
20250219,103300,4944030,7430,7430,7430,7430,0
20250219,103200,4944030,7430,7430,7430,7430,0
20250219,103100,4944030,7430,7430,7430,7430,0
20250219,103000,4944030,7430,7430,7430,7430,0
20250219,102900,4944030,7430,7430,7430,7430,0
20250219,102800,4944030,7430,7430,7430,7430,0
20250219,102700,4944030,7430,7430,7430,7430,0
20250219,102600,4944030,7430,7430,7430,7430,0
20250219,102500,4944030,7430,7430,7430,7430,0
20250219,102400,4944030,7430,7430,7430,7430,0
20250219,102300,4944030,7430,7430,7430,7430,0
20250219,102200,4944030,7430,7430,7430,7430,0
20250219,102100,4944030,7430,7430,7430,7430,0
20250219,102000,4944030,7430,7430,7430,7430,0
20250219,101900,4944030,7430,7430,7430,7430,0
20250219,101800,4944030,7430,7430,7430,7430,0
20250219,101700,4944030,7430,7430,7430,7430,0
20250219,101600,4944030,7430,7430,7430,7430,2
20250219,101500,4929170,7430,7430,7430,7430,0
20250219,101400,4929170,7430,7430,7430,7430,0
20250219,101300,4929170,7430,7430,7430,7430,0
20250219,101200,4929170,7430,7430,7430,7430,0
20250219,101100,4929170,7430,7430,7430,7430,13
20250219,101000,4832580,7430,7430,7430,7430,0
20250219,100900,4832580,7430,7430,7430,7430,0
20250219,100800,4832580,7430,7430,7430,7430,0
20250219,100700,4832580,7430,7430,7430,7430,0
20250219,100600,4832580,7430,7430,7430,7430,0
20250219,100500,4832580,7430,7430,7430,7430,1
20250219,100400,4825150,7420,7420,7420,7420,1
20250219,100300,4817730,7430,7430,7430,7430,0
20250219,100200,4817730,7430,7430,7430,7430,0
20250219,100100,4817730,7430,7430,7430,7430,0
20250219,100000,4817730,7430,7430,7430,7430,0
20250219,095900,4817730,7430,7430,7430,7430,262
20250219,095800,2871070,7430,7430,7430,7430,0
20250219,095700,2871070,7430,7430,7430,7430,0
20250219,095600,2871070,7430,7430,7430,7430,1
20250219,095500,2863640,7430,7430,7430,7430,0
20250219,095400,2863640,7430,7430,7430,7430,0
20250219,095300,2863640,7430,7430,7430,7430,1
20250219,095200,2856210,7420,7420,7420,7420,0
20250219,095100,2856210,7420,7420,7420,7420,0
20250219,095000,2856210,7420,7420,7420,7420,0
20250219,094900,2856210,7420,7420,7420,7420,0
20250219,094800,2856210,7420,7420,7420,7420,0
20250219,094700,2856210,7420,7420,7420,7420,0
20250219,094600,2856210,7420,7420,7420,7420,0
20250219,094500,2856210,7420,7420,7420,7420,89
20250219,094400,2195830,7420,7420,7420,7420,1
20250219,094300,2188410,7390,7400,7400,7390,81
20250219,094200,1589740,7400,7410,7420,7400,24
20250219,094100,1411980,7420,7420,7420,7420,0
20250219,094000,1411980,7420,7420,7420,7420,0
20250219,093900,1411980,7420,7420,7420,7420,58
20250219,093800,981620,7430,7430,7430,7430,5
20250219,093700,944470,7430,7430,7430,7430,0
20250219,093600,944470,7430,7430,7430,7430,45
20250219,093500,610120,7490,7490,7490,7490,0
20250219,093400,610120,7490,7490,7490,7490,0
20250219,093300,610120,7490,7490,7490,7490,0
20250219,093200,610120,7490,7490,7490,7490,0
20250219,093100,610120,7490,7490,7490,7490,0
20250219,093000,610120,7490,7490,7490,7490,0
20250219,092900,610120,7490,7490,7490,7490,0
20250219,092800,610120,7490,7490,7490,7490,0
20250219,092700,610120,7490,7490,7490,7490,0
20250219,092600,610120,7490,7490,7490,7490,0
20250219,092500,610120,7490,7490,7490,7490,0
20250219,092400,610120,7490,7490,7490,7490,0
20250219,092300,610120,7490,7490,7490,7490,0
20250219,092200,610120,7490,7490,7490,7490,0
20250219,092100,610120,7490,7490,7490,7490,0
20250219,092000,610120,7490,7490,7490,7490,0
20250219,091900,610120,7490,7490,7490,7490,0
20250219,091800,610120,7490,7490,7490,7490,0
20250219,091700,610120,7490,7490,7490,7490,0
20250219,091600,610120,7490,7490,7490,7490,0
20250219,091500,610120,7490,7490,7490,7490,0
20250219,091400,610120,7490,7490,7490,7490,1
20250219,091300,602630,7430,7430,7430,7430,10
20250219,091200,528330,7490,7430,7490,7430,2
20250219,091100,513410,7440,7440,7440,7440,39
20250219,091000,223250,7490,7490,7490,7490,0
20250219,090900,223250,7490,7490,7490,7490,0
20250219,090800,223250,7490,7490,7490,7490,0
20250219,090700,223250,7490,7490,7490,7490,0
20250219,090600,223250,7490,7490,7490,7490,0
20250219,090500,223250,7490,7490,7490,7490,0
20250219,090400,223250,7490,7490,7490,7490,0
20250219,090300,223250,7490,7490,7490,7490,0
20250219,090200,223250,7490,7440,7490,7440,20
20250219,090100,74400,7440,7440,7440,7440,0
20250219,090000,74400,7440,7440,7440,7440,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193500 18771330 7560 7560 7560 7560 28
3 20250219 193400 18771330 7560 7560 7560 7560 0
4 20250219 193300 18771330 7560 7560 7560 7560 0
5 20250219 193200 18771330 7560 7560 7560 7560 0
6 20250219 193100 18771330 7560 7560 7560 7560 0
7 20250219 193000 18771330 7560 7560 7560 7560 0
8 20250219 192900 18771330 7560 7560 7560 7560 0
9 20250219 192800 18771330 7560 7560 7560 7560 0
10 20250219 192700 18771330 7560 7560 7560 7560 0
11 20250219 192600 18771330 7560 7560 7560 7560 0
12 20250219 192500 18771330 7560 7560 7560 7560 0
13 20250219 192400 18771330 7560 7560 7560 7560 0
14 20250219 192300 18771330 7560 7560 7560 7560 0
15 20250219 192200 18771330 7560 7560 7560 7560 0
16 20250219 192100 18771330 7560 7560 7560 7560 0
17 20250219 192000 18771330 7560 7560 7560 7560 0
18 20250219 191900 18771330 7560 7560 7560 7560 0
19 20250219 191800 18771330 7560 7560 7560 7560 0
20 20250219 191700 18771330 7560 7560 7560 7560 0
21 20250219 191600 18771330 7560 7560 7560 7560 0
22 20250219 191500 18771330 7560 7560 7560 7560 0
23 20250219 191400 18771330 7560 7560 7560 7560 0
24 20250219 191300 18771330 7560 7560 7560 7560 0
25 20250219 191200 18771330 7560 7560 7560 7560 0
26 20250219 191100 18771330 7560 7560 7560 7560 0
27 20250219 191000 18771330 7560 7560 7560 7560 0
28 20250219 190900 18771330 7560 7560 7560 7560 0
29 20250219 190800 18771330 7560 7560 7560 7560 0
30 20250219 190700 18771330 7560 7560 7560 7560 0
31 20250219 190600 18771330 7560 7560 7560 7560 0
32 20250219 190500 18771330 7560 7560 7560 7560 28
33 20250219 190400 18771330 7560 7560 7560 7560 0
34 20250219 190300 18771330 7560 7560 7560 7560 0
35 20250219 190200 18771330 7560 7560 7560 7560 0
36 20250219 190100 18771330 7560 7560 7560 7560 0
37 20250219 190000 18771330 7560 7560 7560 7560 0
38 20250219 185900 18771330 7560 7560 7560 7560 0
39 20250219 185800 18771330 7560 7560 7560 7560 0
40 20250219 185700 18771330 7560 7560 7560 7560 0
41 20250219 185600 18771330 7560 7560 7560 7560 0
42 20250219 185500 18771330 7560 7560 7560 7560 0
43 20250219 185400 18771330 7560 7560 7560 7560 0
44 20250219 185300 18771330 7560 7560 7560 7560 0
45 20250219 185200 18771330 7560 7560 7560 7560 0
46 20250219 185100 18771330 7560 7560 7560 7560 0
47 20250219 185000 18771330 7560 7560 7560 7560 0
48 20250219 184900 18771330 7560 7560 7560 7560 0
49 20250219 184800 18771330 7560 7560 7560 7560 0
50 20250219 184700 18771330 7560 7560 7560 7560 0
51 20250219 184600 18771330 7560 7560 7560 7560 0
52 20250219 184500 18771330 7560 7560 7560 7560 0
53 20250219 184400 18771330 7560 7560 7560 7560 0
54 20250219 184300 18771330 7560 7560 7560 7560 0
55 20250219 184200 18771330 7560 7560 7560 7560 0
56 20250219 184100 18771330 7560 7560 7560 7560 0
57 20250219 184000 18771330 7560 7560 7560 7560 0
58 20250219 183900 18771330 7560 7560 7560 7560 0
59 20250219 183800 18771330 7560 7560 7560 7560 0
60 20250219 183700 18771330 7560 7560 7560 7560 0
61 20250219 183600 18771330 7560 7560 7560 7560 0
62 20250219 183500 18771330 7560 7560 7560 7560 28
63 20250219 183400 18771330 7560 7560 7560 7560 0
64 20250219 183300 18771330 7560 7560 7560 7560 0
65 20250219 183200 18771330 7560 7560 7560 7560 0
66 20250219 183100 18771330 7560 7560 7560 7560 0
67 20250219 183000 18771330 7560 7560 7560 7560 0
68 20250219 182900 18771330 7560 7560 7560 7560 0
69 20250219 182800 18771330 7560 7560 7560 7560 0
70 20250219 182700 18771330 7560 7560 7560 7560 0
71 20250219 182600 18771330 7560 7560 7560 7560 0
72 20250219 182500 18771330 7560 7560 7560 7560 0
73 20250219 182400 18771330 7560 7560 7560 7560 0
74 20250219 182300 18771330 7560 7560 7560 7560 0
75 20250219 182200 18771330 7560 7560 7560 7560 0
76 20250219 182100 18771330 7560 7560 7560 7560 0
77 20250219 182000 18771330 7560 7560 7560 7560 0
78 20250219 181900 18771330 7560 7560 7560 7560 0
79 20250219 181800 18771330 7560 7560 7560 7560 0
80 20250219 181700 18771330 7560 7560 7560 7560 0
81 20250219 181600 18771330 7560 7560 7560 7560 0
82 20250219 181500 18771330 7560 7560 7560 7560 0
83 20250219 181400 18771330 7560 7560 7560 7560 0
84 20250219 181300 18771330 7560 7560 7560 7560 0
85 20250219 181200 18771330 7560 7560 7560 7560 0
86 20250219 181100 18771330 7560 7560 7560 7560 0
87 20250219 181000 18771330 7560 7560 7560 7560 0
88 20250219 180900 18771330 7560 7560 7560 7560 0
89 20250219 180800 18771330 7560 7560 7560 7560 0
90 20250219 180700 18771330 7560 7560 7560 7560 0
91 20250219 180600 18771330 7560 7560 7560 7560 0
92 20250219 180500 18771330 7560 7560 7560 7560 28
93 20250219 180400 18771330 7560 7560 7560 7560 0
94 20250219 180300 18771330 7560 7560 7560 7560 0
95 20250219 180200 18771330 7560 7560 7560 7560 0
96 20250219 180100 18771330 7560 7560 7560 7560 0
97 20250219 180000 18771330 7560 7560 7560 7560 0
98 20250219 175900 18771330 7560 7560 7560 7560 0
99 20250219 175800 18771330 7560 7560 7560 7560 0
100 20250219 175700 18771330 7560 7560 7560 7560 0
101 20250219 175600 18771330 7560 7560 7560 7560 0
102 20250219 175500 18771330 7560 7560 7560 7560 0
103 20250219 175400 18771330 7560 7560 7560 7560 0
104 20250219 175300 18771330 7560 7560 7560 7560 0
105 20250219 175200 18771330 7560 7560 7560 7560 0
106 20250219 175100 18771330 7560 7560 7560 7560 0
107 20250219 175000 18771330 7560 7560 7560 7560 0
108 20250219 174900 18771330 7560 7560 7560 7560 0
109 20250219 174800 18771330 7560 7560 7560 7560 0
110 20250219 174700 18771330 7560 7560 7560 7560 0
111 20250219 174600 18771330 7560 7560 7560 7560 0
112 20250219 174500 18771330 7560 7560 7560 7560 0
113 20250219 174400 18771330 7560 7560 7560 7560 0
114 20250219 174300 18771330 7560 7560 7560 7560 0
115 20250219 174200 18771330 7560 7560 7560 7560 0
116 20250219 174100 18771330 7560 7560 7560 7560 0
117 20250219 174000 18771330 7560 7560 7560 7560 0
118 20250219 173900 18771330 7560 7560 7560 7560 0
119 20250219 173800 18771330 7560 7560 7560 7560 0
120 20250219 173700 18771330 7560 7560 7560 7560 0
121 20250219 173600 18771330 7560 7560 7560 7560 0
122 20250219 173500 18771330 7560 7560 7560 7560 28
123 20250219 173400 18771330 7560 7560 7560 7560 0
124 20250219 173300 18771330 7560 7560 7560 7560 0
125 20250219 173200 18771330 7560 7560 7560 7560 0
126 20250219 173100 18771330 7560 7560 7560 7560 0
127 20250219 173000 18771330 7560 7560 7560 7560 0
128 20250219 172900 18771330 7560 7560 7560 7560 0
129 20250219 172800 18771330 7560 7560 7560 7560 0
130 20250219 172700 18771330 7560 7560 7560 7560 0
131 20250219 172600 18771330 7560 7560 7560 7560 0
132 20250219 172500 18771330 7560 7560 7560 7560 0
133 20250219 172400 18771330 7560 7560 7560 7560 0
134 20250219 172300 18771330 7560 7560 7560 7560 0
135 20250219 172200 18771330 7560 7560 7560 7560 0
136 20250219 172100 18771330 7560 7560 7560 7560 0
137 20250219 172000 18771330 7560 7560 7560 7560 0
138 20250219 171900 18771330 7560 7560 7560 7560 0
139 20250219 171800 18771330 7560 7560 7560 7560 0
140 20250219 171700 18771330 7560 7560 7560 7560 0
141 20250219 171600 18771330 7560 7560 7560 7560 0
142 20250219 171500 18771330 7560 7560 7560 7560 0
143 20250219 171400 18771330 7560 7560 7560 7560 0
144 20250219 171300 18771330 7560 7560 7560 7560 0
145 20250219 171200 18771330 7560 7560 7560 7560 0
146 20250219 171100 18771330 7560 7560 7560 7560 0
147 20250219 171000 18771330 7560 7560 7560 7560 0
148 20250219 170900 18771330 7560 7560 7560 7560 0
149 20250219 170800 18771330 7560 7560 7560 7560 0
150 20250219 170700 18771330 7560 7560 7560 7560 0
151 20250219 170600 18771330 7560 7560 7560 7560 0
152 20250219 170500 18771330 7560 7560 7560 7560 28
153 20250219 170400 18771330 7560 7560 7560 7560 0
154 20250219 170300 18771330 7560 7560 7560 7560 0
155 20250219 170200 18771330 7560 7560 7560 7560 0
156 20250219 170100 18771330 7560 7560 7560 7560 0
157 20250219 170000 18771330 7560 7560 7560 7560 0
158 20250219 165900 18771330 7560 7560 7560 7560 0
159 20250219 165800 18771330 7560 7560 7560 7560 0
160 20250219 165700 18771330 7560 7560 7560 7560 0
161 20250219 165600 18771330 7560 7560 7560 7560 0
162 20250219 165500 18771330 7560 7560 7560 7560 0
163 20250219 165400 18771330 7560 7560 7560 7560 0
164 20250219 165300 18771330 7560 7560 7560 7560 0
165 20250219 165200 18771330 7560 7560 7560 7560 0
166 20250219 165100 18771330 7560 7560 7560 7560 0
167 20250219 165000 18771330 7560 7560 7560 7560 0
168 20250219 164900 18771330 7560 7560 7560 7560 0
169 20250219 164800 18771330 7560 7560 7560 7560 0
170 20250219 164700 18771330 7560 7560 7560 7560 0
171 20250219 164600 18771330 7560 7560 7560 7560 0
172 20250219 164500 18771330 7560 7560 7560 7560 0
173 20250219 164400 18771330 7560 7560 7560 7560 0
174 20250219 164300 18771330 7560 7560 7560 7560 0
175 20250219 164200 18771330 7560 7560 7560 7560 0
176 20250219 164100 18771330 7560 7560 7560 7560 0
177 20250219 164000 18771330 7560 7560 7560 7560 0
178 20250219 163900 18771330 7560 7560 7560 7560 0
179 20250219 163800 18771330 7560 7560 7560 7560 0
180 20250219 163700 18771330 7560 7560 7560 7560 0
181 20250219 163600 18771330 7560 7560 7560 7560 0
182 20250219 163500 18771330 7560 7560 7560 7560 28
183 20250219 163400 18771330 7560 7560 7560 7560 0
184 20250219 163300 18771330 7560 7560 7560 7560 0
185 20250219 163200 18771330 7560 7560 7560 7560 0
186 20250219 163100 18771330 7560 7560 7560 7560 0
187 20250219 163000 18771330 7560 7560 7560 7560 0
188 20250219 162900 18771330 7560 7560 7560 7560 0
189 20250219 162800 18771330 7560 7560 7560 7560 0
190 20250219 162700 18771330 7560 7560 7560 7560 0
191 20250219 162600 18771330 7560 7560 7560 7560 0
192 20250219 162500 18771330 7560 7560 7560 7560 0
193 20250219 162400 18771330 7560 7560 7560 7560 0
194 20250219 162300 18771330 7560 7560 7560 7560 0
195 20250219 162200 18771330 7560 7560 7560 7560 0
196 20250219 162100 18771330 7560 7560 7560 7560 0
197 20250219 162000 18771330 7560 7560 7560 7560 0
198 20250219 161900 18771330 7560 7560 7560 7560 0
199 20250219 161800 18771330 7560 7560 7560 7560 0
200 20250219 161700 18771330 7560 7560 7560 7560 0
201 20250219 161600 18771330 7560 7560 7560 7560 0
202 20250219 161500 18771330 7560 7560 7560 7560 0
203 20250219 161400 18771330 7560 7560 7560 7560 0
204 20250219 161300 18771330 7560 7560 7560 7560 0
205 20250219 161200 18771330 7560 7560 7560 7560 0
206 20250219 161100 18771330 7560 7560 7560 7560 0
207 20250219 161000 18771330 7560 7560 7560 7560 0
208 20250219 160900 18771330 7560 7560 7560 7560 0
209 20250219 160800 18771330 7560 7560 7560 7560 0
210 20250219 160700 18771330 7560 7560 7560 7560 0
211 20250219 160600 18771330 7560 7560 7560 7560 0
212 20250219 160500 18771330 7560 7560 7560 7560 28
213 20250219 160400 18771330 7560 7560 7560 7560 0
214 20250219 160300 18771330 7560 7560 7560 7560 0
215 20250219 160200 18771330 7560 7560 7560 7560 0
216 20250219 160100 18771330 7560 7560 7560 7560 0
217 20250219 160000 18771330 7560 7560 7560 7560 0
218 20250219 155900 18771330 7560 7560 7560 7560 0
219 20250219 155800 18771330 7560 7560 7560 7560 0
220 20250219 155700 18771330 7560 7560 7560 7560 0
221 20250219 155600 18771330 7560 7560 7560 7560 0
222 20250219 155500 18771330 7560 7560 7560 7560 0
223 20250219 155400 18771330 7560 7560 7560 7560 0
224 20250219 155300 18771330 7560 7560 7560 7560 0
225 20250219 155200 18771330 7560 7560 7560 7560 0
226 20250219 155100 18771330 7560 7560 7560 7560 0
227 20250219 155000 18771330 7560 7560 7560 7560 0
228 20250219 154900 18771330 7560 7560 7560 7560 0
229 20250219 154800 18771330 7560 7560 7560 7560 0
230 20250219 154700 18771330 7560 7560 7560 7560 0
231 20250219 154600 18771330 7560 7560 7560 7560 0
232 20250219 154500 18771330 7560 7560 7560 7560 0
233 20250219 154400 18771330 7560 7560 7560 7560 0
234 20250219 154300 18771330 7560 7560 7560 7560 0
235 20250219 154200 18771330 7560 7560 7560 7560 0
236 20250219 154100 18771330 7560 7560 7560 7560 0
237 20250219 154000 18771330 7560 7560 7560 7560 0
238 20250219 153900 18771330 7560 7560 7560 7560 0
239 20250219 153800 18771330 7560 7560 7560 7560 0
240 20250219 153700 18771330 7560 7560 7560 7560 0
241 20250219 153600 18771330 7560 7560 7560 7560 0
242 20250219 153500 18771330 7560 7560 7560 7560 28
243 20250219 153400 18771330 7560 7560 7560 7560 0
244 20250219 153300 18771330 7560 7560 7560 7560 0
245 20250219 153200 18771330 7560 7560 7560 7560 0
246 20250219 153100 18771330 7560 7560 7560 7560 0
247 20250219 153000 18771330 7560 7560 7560 7560 28
248 20250219 152900 18559650 7560 7560 7560 7560 0
249 20250219 152800 18559650 7560 7560 7560 7560 0
250 20250219 152700 18559650 7560 7560 7560 7560 0
251 20250219 152600 18559650 7560 7560 7560 7560 0
252 20250219 152500 18559650 7560 7560 7560 7560 0
253 20250219 152400 18559650 7560 7560 7560 7560 0
254 20250219 152300 18559650 7560 7560 7560 7560 0
255 20250219 152200 18559650 7560 7560 7560 7560 0
256 20250219 152100 18559650 7560 7560 7560 7560 0
257 20250219 152000 18559650 7560 7560 7560 7560 0
258 20250219 151900 18559650 7560 7560 7560 7560 0
259 20250219 151800 18559650 7560 7560 7560 7560 0
260 20250219 151700 18559650 7560 7560 7560 7560 1
261 20250219 151600 18552090 7640 7640 7640 7640 0
262 20250219 151500 18552090 7640 7640 7640 7640 0
263 20250219 151400 18552090 7640 7640 7640 7640 0
264 20250219 151300 18552090 7640 7640 7640 7640 0
265 20250219 151200 18552090 7640 7490 7650 7460 177
266 20250219 151100 17221990 7490 7490 7490 7490 0
267 20250219 151000 17221990 7490 7490 7490 7490 0
268 20250219 150900 17221990 7490 7490 7490 7490 0
269 20250219 150800 17221990 7490 7490 7490 7490 20
270 20250219 150700 17072190 7490 7490 7490 7490 0
271 20250219 150600 17072190 7490 7490 7490 7490 0
272 20250219 150500 17072190 7490 7490 7490 7490 0
273 20250219 150400 17072190 7490 7490 7490 7490 0
274 20250219 150300 17072190 7490 7490 7490 7490 0
275 20250219 150200 17072190 7490 7490 7490 7490 25
276 20250219 150100 16884940 7490 7490 7490 7490 20
277 20250219 150000 16735140 7490 7490 7490 7490 0
278 20250219 145900 16735140 7490 7490 7490 7490 0
279 20250219 145800 16735140 7490 7490 7490 7490 0
280 20250219 145700 16735140 7490 7490 7490 7490 0
281 20250219 145600 16735140 7490 7490 7490 7490 0
282 20250219 145500 16735140 7490 7490 7490 7490 0
283 20250219 145400 16735140 7490 7490 7490 7490 0
284 20250219 145300 16735140 7490 7490 7490 7490 0
285 20250219 145200 16735140 7490 7490 7490 7490 0
286 20250219 145100 16735140 7490 7490 7490 7490 0
287 20250219 145000 16735140 7490 7490 7490 7490 0
288 20250219 144900 16735140 7490 7490 7490 7490 0
289 20250219 144800 16735140 7490 7490 7490 7490 0
290 20250219 144700 16735140 7490 7490 7490 7490 0
291 20250219 144600 16735140 7490 7490 7490 7490 0
292 20250219 144500 16735140 7490 7490 7490 7490 0
293 20250219 144400 16735140 7490 7490 7490 7490 0
294 20250219 144300 16735140 7490 7490 7490 7490 0
295 20250219 144200 16735140 7490 7490 7490 7490 0
296 20250219 144100 16735140 7490 7490 7490 7490 0
297 20250219 144000 16735140 7490 7490 7490 7490 0
298 20250219 143900 16735140 7490 7490 7490 7490 0
299 20250219 143800 16735140 7490 7490 7490 7490 0
300 20250219 143700 16735140 7490 7490 7490 7490 0
301 20250219 143600 16735140 7490 7490 7490 7490 0
302 20250219 143500 16735140 7490 7490 7490 7490 0
303 20250219 143400 16735140 7490 7450 7490 7450 43
304 20250219 143300 16414750 7490 7490 7490 7490 0
305 20250219 143200 16414750 7490 7490 7490 7490 0
306 20250219 143100 16414750 7490 7490 7490 7490 0
307 20250219 143000 16414750 7490 7490 7490 7490 0
308 20250219 142900 16414750 7490 7490 7490 7490 0
309 20250219 142800 16414750 7490 7490 7490 7490 0
310 20250219 142700 16414750 7490 7490 7490 7490 0
311 20250219 142600 16414750 7490 7490 7490 7490 0
312 20250219 142500 16414750 7490 7490 7490 7490 0
313 20250219 142400 16414750 7490 7490 7490 7490 0
314 20250219 142300 16414750 7490 7490 7490 7490 0
315 20250219 142200 16414750 7490 7490 7490 7490 0
316 20250219 142100 16414750 7490 7490 7490 7490 0
317 20250219 142000 16414750 7490 7490 7490 7490 0
318 20250219 141900 16414750 7490 7490 7490 7490 0
319 20250219 141800 16414750 7490 7490 7490 7490 0
320 20250219 141700 16414750 7490 7490 7490 7490 0
321 20250219 141600 16414750 7490 7490 7490 7490 0
322 20250219 141500 16414750 7490 7490 7490 7490 0
323 20250219 141400 16414750 7490 7490 7490 7490 0
324 20250219 141300 16414750 7490 7490 7490 7490 0
325 20250219 141200 16414750 7490 7490 7490 7490 0
326 20250219 141100 16414750 7490 7490 7490 7490 0
327 20250219 141000 16414750 7490 7490 7490 7490 0
328 20250219 140900 16414750 7490 7490 7490 7490 0
329 20250219 140800 16414750 7490 7490 7490 7490 0
330 20250219 140700 16414750 7490 7490 7490 7490 0
331 20250219 140600 16414750 7490 7490 7490 7490 0
332 20250219 140500 16414750 7490 7490 7490 7490 0
333 20250219 140400 16414750 7490 7490 7490 7490 0
334 20250219 140300 16414750 7490 7490 7490 7490 0
335 20250219 140200 16414750 7490 7490 7490 7490 0
336 20250219 140100 16414750 7490 7490 7490 7490 0
337 20250219 140000 16414750 7490 7490 7490 7490 0
338 20250219 135900 16414750 7490 7490 7490 7490 0
339 20250219 135800 16414750 7490 7490 7490 7490 0
340 20250219 135700 16414750 7490 7490 7490 7490 0
341 20250219 135600 16414750 7490 7490 7490 7490 0
342 20250219 135500 16414750 7490 7490 7490 7490 0
343 20250219 135400 16414750 7490 7490 7490 7490 0
344 20250219 135300 16414750 7490 7490 7490 7490 0
345 20250219 135200 16414750 7490 7490 7490 7490 0
346 20250219 135100 16414750 7490 7490 7490 7490 0
347 20250219 135000 16414750 7490 7490 7490 7490 0
348 20250219 134900 16414750 7490 7490 7490 7490 0
349 20250219 134800 16414750 7490 7490 7490 7490 0
350 20250219 134700 16414750 7490 7490 7490 7490 0
351 20250219 134600 16414750 7490 7490 7490 7490 0
352 20250219 134500 16414750 7490 7490 7490 7490 0
353 20250219 134400 16414750 7490 7490 7490 7490 1
354 20250219 134300 16407260 7490 7490 7490 7490 0
355 20250219 134200 16407260 7490 7490 7490 7490 0
356 20250219 134100 16407260 7490 7490 7490 7490 0
357 20250219 134000 16407260 7490 7490 7490 7490 0
358 20250219 133900 16407260 7490 7490 7490 7490 0
359 20250219 133800 16407260 7490 7490 7490 7490 0
360 20250219 133700 16407260 7490 7490 7490 7490 0
361 20250219 133600 16407260 7490 7490 7490 7490 0
362 20250219 133500 16407260 7490 7490 7490 7490 0
363 20250219 133400 16407260 7490 7490 7490 7490 0
364 20250219 133300 16407260 7490 7490 7490 7490 0
365 20250219 133200 16407260 7490 7490 7490 7490 0
366 20250219 133100 16407260 7490 7490 7490 7490 0
367 20250219 133000 16407260 7490 7450 7490 7450 119
368 20250219 132900 15520670 7450 7450 7450 7450 0
369 20250219 132800 15520670 7450 7450 7450 7450 0
370 20250219 132700 15520670 7450 7450 7450 7450 0
371 20250219 132600 15520670 7450 7450 7450 7450 32
372 20250219 132500 15282270 7490 7490 7490 7490 0
373 20250219 132400 15282270 7490 7490 7490 7490 0
374 20250219 132300 15282270 7490 7490 7490 7490 0
375 20250219 132200 15282270 7490 7490 7490 7490 0
376 20250219 132100 15282270 7490 7490 7490 7490 0
377 20250219 132000 15282270 7490 7490 7490 7490 0
378 20250219 131900 15282270 7490 7490 7490 7490 0
379 20250219 131800 15282270 7490 7490 7490 7490 0
380 20250219 131700 15282270 7490 7490 7490 7490 0
381 20250219 131600 15282270 7490 7490 7490 7490 0
382 20250219 131500 15282270 7490 7490 7490 7490 0
383 20250219 131400 15282270 7490 7490 7490 7490 0
384 20250219 131300 15282270 7490 7490 7490 7490 0
385 20250219 131200 15282270 7490 7490 7490 7490 0
386 20250219 131100 15282270 7490 7490 7490 7490 0
387 20250219 131000 15282270 7490 7490 7490 7490 0
388 20250219 130900 15282270 7490 7490 7490 7490 0
389 20250219 130800 15282270 7490 7490 7490 7490 0
390 20250219 130700 15282270 7490 7490 7490 7490 0
391 20250219 130600 15282270 7490 7490 7490 7490 0
392 20250219 130500 15282270 7490 7490 7490 7490 0
393 20250219 130400 15282270 7490 7490 7490 7490 2
394 20250219 130300 15267290 7470 7470 7470 7470 0
395 20250219 130200 15267290 7470 7470 7470 7470 0
396 20250219 130100 15267290 7470 7470 7470 7470 0
397 20250219 130000 15267290 7470 7470 7470 7470 0
398 20250219 125900 15267290 7470 7470 7470 7470 50
399 20250219 125800 14893790 7480 7480 7480 7480 0
400 20250219 125700 14893790 7480 7480 7480 7480 0
401 20250219 125600 14893790 7480 7480 7480 7480 0
402 20250219 125500 14893790 7480 7480 7480 7480 0
403 20250219 125400 14893790 7480 7480 7480 7480 0
404 20250219 125300 14893790 7480 7480 7480 7480 0
405 20250219 125200 14893790 7480 7480 7480 7480 0
406 20250219 125100 14893790 7480 7480 7480 7480 10
407 20250219 125000 14818990 7490 7490 7490 7490 1
408 20250219 124900 14811500 7490 7490 7490 7490 0
409 20250219 124800 14811500 7490 7490 7490 7490 0
410 20250219 124700 14811500 7490 7490 7490 7490 0
411 20250219 124600 14811500 7490 7490 7490 7490 0
412 20250219 124500 14811500 7490 7490 7490 7490 0
413 20250219 124400 14811500 7490 7490 7490 7490 0
414 20250219 124300 14811500 7490 7490 7490 7490 0
415 20250219 124200 14811500 7490 7490 7490 7490 0
416 20250219 124100 14811500 7490 7490 7490 7490 0
417 20250219 124000 14811500 7490 7490 7490 7490 0
418 20250219 123900 14811500 7490 7490 7490 7490 0
419 20250219 123800 14811500 7490 7490 7490 7490 0
420 20250219 123700 14811500 7490 7490 7490 7490 0
421 20250219 123600 14811500 7490 7490 7490 7490 0
422 20250219 123500 14811500 7490 7490 7490 7490 0
423 20250219 123400 14811500 7490 7490 7490 7490 0
424 20250219 123300 14811500 7490 7490 7490 7490 0
425 20250219 123200 14811500 7490 7490 7490 7490 0
426 20250219 123100 14811500 7490 7490 7490 7490 0
427 20250219 123000 14811500 7490 7490 7490 7490 0
428 20250219 122900 14811500 7490 7490 7490 7490 0
429 20250219 122800 14811500 7490 7490 7490 7490 0
430 20250219 122700 14811500 7490 7490 7490 7490 0
431 20250219 122600 14811500 7490 7490 7490 7490 0
432 20250219 122500 14811500 7490 7490 7490 7490 0
433 20250219 122400 14811500 7490 7490 7490 7490 0
434 20250219 122300 14811500 7490 7490 7490 7490 0
435 20250219 122200 14811500 7490 7490 7490 7490 0
436 20250219 122100 14811500 7490 7490 7490 7490 0
437 20250219 122000 14811500 7490 7490 7490 7490 0
438 20250219 121900 14811500 7490 7490 7490 7490 0
439 20250219 121800 14811500 7490 7490 7490 7490 0
440 20250219 121700 14811500 7490 7490 7490 7490 0
441 20250219 121600 14811500 7490 7490 7490 7490 0
442 20250219 121500 14811500 7490 7490 7490 7490 0
443 20250219 121400 14811500 7490 7490 7490 7490 0
444 20250219 121300 14811500 7490 7490 7490 7490 0
445 20250219 121200 14811500 7490 7490 7490 7490 0
446 20250219 121100 14811500 7490 7490 7490 7490 0
447 20250219 121000 14811500 7490 7490 7490 7490 0
448 20250219 120900 14811500 7490 7490 7490 7490 0
449 20250219 120800 14811500 7490 7490 7490 7490 0
450 20250219 120700 14811500 7490 7490 7490 7490 0
451 20250219 120600 14811500 7490 7490 7490 7490 0
452 20250219 120500 14811500 7490 7490 7490 7490 0
453 20250219 120400 14811500 7490 7490 7490 7490 0
454 20250219 120300 14811500 7490 7490 7490 7490 0
455 20250219 120200 14811500 7490 7490 7490 7490 0
456 20250219 120100 14811500 7490 7490 7490 7490 0
457 20250219 120000 14811500 7490 7490 7490 7490 0
458 20250219 115900 14811500 7490 7490 7490 7490 0
459 20250219 115800 14811500 7490 7490 7490 7490 1
460 20250219 115700 14804010 7440 7440 7440 7440 0
461 20250219 115600 14804010 7440 7440 7440 7440 0
462 20250219 115500 14804010 7440 7440 7440 7440 1
463 20250219 115400 14796570 7490 7490 7490 7490 1
464 20250219 115300 14789080 7490 7490 7490 7490 0
465 20250219 115200 14789080 7490 7490 7490 7490 0
466 20250219 115100 14789080 7490 7490 7490 7490 0
467 20250219 115000 14789080 7490 7490 7490 7490 0
468 20250219 114900 14789080 7490 7490 7490 7490 0
469 20250219 114800 14789080 7490 7490 7490 7490 0
470 20250219 114700 14789080 7490 7490 7490 7490 0
471 20250219 114600 14789080 7490 7490 7490 7490 0
472 20250219 114500 14789080 7490 7490 7490 7490 0
473 20250219 114400 14789080 7490 7490 7490 7490 0
474 20250219 114300 14789080 7490 7490 7490 7490 1
475 20250219 114200 14781590 7490 7490 7490 7490 0
476 20250219 114100 14781590 7490 7490 7490 7490 0
477 20250219 114000 14781590 7490 7490 7490 7490 0
478 20250219 113900 14781590 7490 7490 7490 7490 0
479 20250219 113800 14781590 7490 7490 7490 7490 0
480 20250219 113700 14781590 7490 7490 7490 7490 0
481 20250219 113600 14781590 7490 7490 7490 7490 0
482 20250219 113500 14781590 7490 7490 7490 7490 0
483 20250219 113400 14781590 7490 7490 7490 7490 0
484 20250219 113300 14781590 7490 7490 7490 7490 0
485 20250219 113200 14781590 7490 7490 7490 7490 0
486 20250219 113100 14781590 7490 7490 7490 7490 0
487 20250219 113000 14781590 7490 7490 7490 7490 0
488 20250219 112900 14781590 7490 7490 7490 7490 0
489 20250219 112800 14781590 7490 7490 7490 7490 1
490 20250219 112700 14774100 7480 7480 7480 7480 0
491 20250219 112600 14774100 7480 7480 7480 7480 0
492 20250219 112500 14774100 7480 7480 7480 7480 0
493 20250219 112400 14774100 7480 7480 7480 7480 0
494 20250219 112300 14774100 7480 7480 7480 7480 0
495 20250219 112200 14774100 7480 7480 7480 7480 0
496 20250219 112100 14774100 7480 7480 7480 7480 0
497 20250219 112000 14774100 7480 7480 7480 7480 0
498 20250219 111900 14774100 7480 7480 7480 7480 0
499 20250219 111800 14774100 7480 7480 7480 7480 0
500 20250219 111700 14774100 7480 7480 7480 7480 0
501 20250219 111600 14774100 7480 7480 7480 7480 1
502 20250219 111500 14766620 7480 7480 7480 7480 0
503 20250219 111400 14766620 7480 7480 7480 7480 0
504 20250219 111300 14766620 7480 7480 7480 7480 0
505 20250219 111200 14766620 7480 7480 7480 7480 0
506 20250219 111100 14766620 7480 7480 7480 7480 0
507 20250219 111000 14766620 7480 7480 7480 7480 0
508 20250219 110900 14766620 7480 7480 7480 7480 0
509 20250219 110800 14766620 7480 7480 7480 7480 0
510 20250219 110700 14766620 7480 7480 7480 7480 0
511 20250219 110600 14766620 7480 7480 7480 7480 0
512 20250219 110500 14766620 7480 7480 7480 7480 0
513 20250219 110400 14766620 7480 7480 7480 7480 0
514 20250219 110300 14766620 7480 7480 7480 7480 0
515 20250219 110200 14766620 7480 7480 7480 7480 0
516 20250219 110100 14766620 7480 7480 7480 7480 0
517 20250219 110000 14766620 7480 7480 7480 7480 0
518 20250219 105900 14766620 7480 7480 7480 7480 1
519 20250219 105800 14759140 7480 7480 7480 7480 0
520 20250219 105700 14759140 7480 7480 7480 7480 0
521 20250219 105600 14759140 7480 7480 7480 7480 0
522 20250219 105500 14759140 7480 7480 7480 7480 0
523 20250219 105400 14759140 7480 7480 7480 7480 0
524 20250219 105300 14759140 7480 7480 7480 7480 0
525 20250219 105200 14759140 7480 7480 7480 7480 0
526 20250219 105100 14759140 7480 7480 7480 7480 0
527 20250219 105000 14759140 7480 7480 7480 7480 0
528 20250219 104900 14759140 7480 7480 7480 7480 0
529 20250219 104800 14759140 7480 7480 7480 7480 0
530 20250219 104700 14759140 7480 7480 7480 7480 0
531 20250219 104600 14759140 7480 7480 7480 7480 0
532 20250219 104500 14759140 7480 7480 7480 7480 0
533 20250219 104400 14759140 7480 7480 7480 7480 0
534 20250219 104300 14759140 7480 7480 7480 7480 0
535 20250219 104200 14759140 7480 7480 7480 7480 0
536 20250219 104100 14759140 7480 7480 7480 7480 0
537 20250219 104000 14759140 7480 7480 7480 7480 0
538 20250219 103900 14759140 7480 7480 7480 7480 0
539 20250219 103800 14759140 7480 7480 7480 7480 1
540 20250219 103700 14751660 7460 7430 7460 7430 70
541 20250219 103600 14231530 7430 7430 7430 7430 1250
542 20250219 103500 4944030 7430 7430 7430 7430 0
543 20250219 103400 4944030 7430 7430 7430 7430 0
544 20250219 103300 4944030 7430 7430 7430 7430 0
545 20250219 103200 4944030 7430 7430 7430 7430 0
546 20250219 103100 4944030 7430 7430 7430 7430 0
547 20250219 103000 4944030 7430 7430 7430 7430 0
548 20250219 102900 4944030 7430 7430 7430 7430 0
549 20250219 102800 4944030 7430 7430 7430 7430 0
550 20250219 102700 4944030 7430 7430 7430 7430 0
551 20250219 102600 4944030 7430 7430 7430 7430 0
552 20250219 102500 4944030 7430 7430 7430 7430 0
553 20250219 102400 4944030 7430 7430 7430 7430 0
554 20250219 102300 4944030 7430 7430 7430 7430 0
555 20250219 102200 4944030 7430 7430 7430 7430 0
556 20250219 102100 4944030 7430 7430 7430 7430 0
557 20250219 102000 4944030 7430 7430 7430 7430 0
558 20250219 101900 4944030 7430 7430 7430 7430 0
559 20250219 101800 4944030 7430 7430 7430 7430 0
560 20250219 101700 4944030 7430 7430 7430 7430 0
561 20250219 101600 4944030 7430 7430 7430 7430 2
562 20250219 101500 4929170 7430 7430 7430 7430 0
563 20250219 101400 4929170 7430 7430 7430 7430 0
564 20250219 101300 4929170 7430 7430 7430 7430 0
565 20250219 101200 4929170 7430 7430 7430 7430 0
566 20250219 101100 4929170 7430 7430 7430 7430 13
567 20250219 101000 4832580 7430 7430 7430 7430 0
568 20250219 100900 4832580 7430 7430 7430 7430 0
569 20250219 100800 4832580 7430 7430 7430 7430 0
570 20250219 100700 4832580 7430 7430 7430 7430 0
571 20250219 100600 4832580 7430 7430 7430 7430 0
572 20250219 100500 4832580 7430 7430 7430 7430 1
573 20250219 100400 4825150 7420 7420 7420 7420 1
574 20250219 100300 4817730 7430 7430 7430 7430 0
575 20250219 100200 4817730 7430 7430 7430 7430 0
576 20250219 100100 4817730 7430 7430 7430 7430 0
577 20250219 100000 4817730 7430 7430 7430 7430 0
578 20250219 095900 4817730 7430 7430 7430 7430 262
579 20250219 095800 2871070 7430 7430 7430 7430 0
580 20250219 095700 2871070 7430 7430 7430 7430 0
581 20250219 095600 2871070 7430 7430 7430 7430 1
582 20250219 095500 2863640 7430 7430 7430 7430 0
583 20250219 095400 2863640 7430 7430 7430 7430 0
584 20250219 095300 2863640 7430 7430 7430 7430 1
585 20250219 095200 2856210 7420 7420 7420 7420 0
586 20250219 095100 2856210 7420 7420 7420 7420 0
587 20250219 095000 2856210 7420 7420 7420 7420 0
588 20250219 094900 2856210 7420 7420 7420 7420 0
589 20250219 094800 2856210 7420 7420 7420 7420 0
590 20250219 094700 2856210 7420 7420 7420 7420 0
591 20250219 094600 2856210 7420 7420 7420 7420 0
592 20250219 094500 2856210 7420 7420 7420 7420 89
593 20250219 094400 2195830 7420 7420 7420 7420 1
594 20250219 094300 2188410 7390 7400 7400 7390 81
595 20250219 094200 1589740 7400 7410 7420 7400 24
596 20250219 094100 1411980 7420 7420 7420 7420 0
597 20250219 094000 1411980 7420 7420 7420 7420 0
598 20250219 093900 1411980 7420 7420 7420 7420 58
599 20250219 093800 981620 7430 7430 7430 7430 5
600 20250219 093700 944470 7430 7430 7430 7430 0
601 20250219 093600 944470 7430 7430 7430 7430 45
602 20250219 093500 610120 7490 7490 7490 7490 0
603 20250219 093400 610120 7490 7490 7490 7490 0
604 20250219 093300 610120 7490 7490 7490 7490 0
605 20250219 093200 610120 7490 7490 7490 7490 0
606 20250219 093100 610120 7490 7490 7490 7490 0
607 20250219 093000 610120 7490 7490 7490 7490 0
608 20250219 092900 610120 7490 7490 7490 7490 0
609 20250219 092800 610120 7490 7490 7490 7490 0
610 20250219 092700 610120 7490 7490 7490 7490 0
611 20250219 092600 610120 7490 7490 7490 7490 0
612 20250219 092500 610120 7490 7490 7490 7490 0
613 20250219 092400 610120 7490 7490 7490 7490 0
614 20250219 092300 610120 7490 7490 7490 7490 0
615 20250219 092200 610120 7490 7490 7490 7490 0
616 20250219 092100 610120 7490 7490 7490 7490 0
617 20250219 092000 610120 7490 7490 7490 7490 0
618 20250219 091900 610120 7490 7490 7490 7490 0
619 20250219 091800 610120 7490 7490 7490 7490 0
620 20250219 091700 610120 7490 7490 7490 7490 0
621 20250219 091600 610120 7490 7490 7490 7490 0
622 20250219 091500 610120 7490 7490 7490 7490 0
623 20250219 091400 610120 7490 7490 7490 7490 1
624 20250219 091300 602630 7430 7430 7430 7430 10
625 20250219 091200 528330 7490 7430 7490 7430 2
626 20250219 091100 513410 7440 7440 7440 7440 39
627 20250219 091000 223250 7490 7490 7490 7490 0
628 20250219 090900 223250 7490 7490 7490 7490 0
629 20250219 090800 223250 7490 7490 7490 7490 0
630 20250219 090700 223250 7490 7490 7490 7490 0
631 20250219 090600 223250 7490 7490 7490 7490 0
632 20250219 090500 223250 7490 7490 7490 7490 0
633 20250219 090400 223250 7490 7490 7490 7490 0
634 20250219 090300 223250 7490 7490 7490 7490 0
635 20250219 090200 223250 7490 7440 7490 7440 20
636 20250219 090100 74400 7440 7440 7440 7440 0
637 20250219 090000 74400 7440 7440 7440 7440 10

1
049830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6132112,0,46297445600,0.00
20250214,0,6132112,0,47401225760,0.00
20250213,0,6132112,0,47278583520,0.00
20250212,0,6132112,0,47033299040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6132112 0 46297445600 0.00
3 20250214 0 6132112 0 47401225760 0.00
4 20250213 0 6132112 0 47278583520 0.00
5 20250212 0 6132112 0 47033299040 0.00