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

618
032540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191600,6066825,4765,4765,4765,4765,12
20250219,191500,6066825,4765,4765,4765,4765,0
20250219,191400,6066825,4765,4765,4765,4765,0
20250219,191300,6066825,4765,4765,4765,4765,0
20250219,191200,6066825,4765,4765,4765,4765,0
20250219,191100,6066825,4765,4765,4765,4765,0
20250219,191000,6066825,4765,4765,4765,4765,0
20250219,190900,6066825,4765,4765,4765,4765,0
20250219,190800,6066825,4765,4765,4765,4765,0
20250219,190700,6066825,4765,4765,4765,4765,0
20250219,190600,6066825,4765,4765,4765,4765,0
20250219,190500,6066825,4765,4765,4765,4765,0
20250219,190400,6066825,4765,4765,4765,4765,0
20250219,190300,6066825,4765,4765,4765,4765,0
20250219,190200,6066825,4765,4765,4765,4765,0
20250219,190100,6066825,4765,4765,4765,4765,0
20250219,190000,6066825,4765,4765,4765,4765,0
20250219,185900,6066825,4765,4765,4765,4765,0
20250219,185800,6066825,4765,4765,4765,4765,0
20250219,185700,6066825,4765,4765,4765,4765,0
20250219,185600,6066825,4765,4765,4765,4765,0
20250219,185500,6066825,4765,4765,4765,4765,0
20250219,185400,6066825,4765,4765,4765,4765,0
20250219,185300,6066825,4765,4765,4765,4765,0
20250219,185200,6066825,4765,4765,4765,4765,0
20250219,185100,6066825,4765,4765,4765,4765,0
20250219,185000,6066825,4765,4765,4765,4765,0
20250219,184900,6066825,4765,4765,4765,4765,0
20250219,184800,6066825,4765,4765,4765,4765,0
20250219,184700,6066825,4765,4765,4765,4765,0
20250219,184600,6066825,4765,4765,4765,4765,12
20250219,184500,6066825,4765,4765,4765,4765,0
20250219,184400,6066825,4765,4765,4765,4765,0
20250219,184300,6066825,4765,4765,4765,4765,0
20250219,184200,6066825,4765,4765,4765,4765,0
20250219,184100,6066825,4765,4765,4765,4765,0
20250219,184000,6066825,4765,4765,4765,4765,0
20250219,183900,6066825,4765,4765,4765,4765,0
20250219,183800,6066825,4765,4765,4765,4765,0
20250219,183700,6066825,4765,4765,4765,4765,0
20250219,183600,6066825,4765,4765,4765,4765,0
20250219,183500,6066825,4765,4765,4765,4765,0
20250219,183400,6066825,4765,4765,4765,4765,0
20250219,183300,6066825,4765,4765,4765,4765,0
20250219,183200,6066825,4765,4765,4765,4765,0
20250219,183100,6066825,4765,4765,4765,4765,0
20250219,183000,6066825,4765,4765,4765,4765,0
20250219,182900,6066825,4765,4765,4765,4765,0
20250219,182800,6066825,4765,4765,4765,4765,0
20250219,182700,6066825,4765,4765,4765,4765,0
20250219,182600,6066825,4765,4765,4765,4765,0
20250219,182500,6066825,4765,4765,4765,4765,0
20250219,182400,6066825,4765,4765,4765,4765,0
20250219,182300,6066825,4765,4765,4765,4765,0
20250219,182200,6066825,4765,4765,4765,4765,0
20250219,182100,6066825,4765,4765,4765,4765,0
20250219,182000,6066825,4765,4765,4765,4765,0
20250219,181900,6066825,4765,4765,4765,4765,0
20250219,181800,6066825,4765,4765,4765,4765,0
20250219,181700,6066825,4765,4765,4765,4765,0
20250219,181600,6066825,4765,4765,4765,4765,12
20250219,181500,6066825,4765,4765,4765,4765,0
20250219,181400,6066825,4765,4765,4765,4765,0
20250219,181300,6066825,4765,4765,4765,4765,0
20250219,181200,6066825,4765,4765,4765,4765,0
20250219,181100,6066825,4765,4765,4765,4765,0
20250219,181000,6066825,4765,4765,4765,4765,0
20250219,180900,6066825,4765,4765,4765,4765,0
20250219,180800,6066825,4765,4765,4765,4765,0
20250219,180700,6066825,4765,4765,4765,4765,0
20250219,180600,6066825,4765,4765,4765,4765,0
20250219,180500,6066825,4765,4765,4765,4765,0
20250219,180400,6066825,4765,4765,4765,4765,0
20250219,180300,6066825,4765,4765,4765,4765,0
20250219,180200,6066825,4765,4765,4765,4765,0
20250219,180100,6066825,4765,4765,4765,4765,0
20250219,180000,6066825,4765,4765,4765,4765,0
20250219,175900,6066825,4765,4765,4765,4765,0
20250219,175800,6066825,4765,4765,4765,4765,0
20250219,175700,6066825,4765,4765,4765,4765,0
20250219,175600,6066825,4765,4765,4765,4765,0
20250219,175500,6066825,4765,4765,4765,4765,0
20250219,175400,6066825,4765,4765,4765,4765,0
20250219,175300,6066825,4765,4765,4765,4765,0
20250219,175200,6066825,4765,4765,4765,4765,0
20250219,175100,6066825,4765,4765,4765,4765,0
20250219,175000,6066825,4765,4765,4765,4765,0
20250219,174900,6066825,4765,4765,4765,4765,0
20250219,174800,6066825,4765,4765,4765,4765,0
20250219,174700,6066825,4765,4765,4765,4765,0
20250219,174600,6066825,4765,4765,4765,4765,12
20250219,174500,6066825,4765,4765,4765,4765,0
20250219,174400,6066825,4765,4765,4765,4765,0
20250219,174300,6066825,4765,4765,4765,4765,0
20250219,174200,6066825,4765,4765,4765,4765,0
20250219,174100,6066825,4765,4765,4765,4765,0
20250219,174000,6066825,4765,4765,4765,4765,0
20250219,173900,6066825,4765,4765,4765,4765,0
20250219,173800,6066825,4765,4765,4765,4765,0
20250219,173700,6066825,4765,4765,4765,4765,0
20250219,173600,6066825,4765,4765,4765,4765,0
20250219,173500,6066825,4765,4765,4765,4765,0
20250219,173400,6066825,4765,4765,4765,4765,0
20250219,173300,6066825,4765,4765,4765,4765,0
20250219,173200,6066825,4765,4765,4765,4765,0
20250219,173100,6066825,4765,4765,4765,4765,0
20250219,173000,6066825,4765,4765,4765,4765,0
20250219,172900,6066825,4765,4765,4765,4765,0
20250219,172800,6066825,4765,4765,4765,4765,0
20250219,172700,6066825,4765,4765,4765,4765,0
20250219,172600,6066825,4765,4765,4765,4765,0
20250219,172500,6066825,4765,4765,4765,4765,0
20250219,172400,6066825,4765,4765,4765,4765,0
20250219,172300,6066825,4765,4765,4765,4765,0
20250219,172200,6066825,4765,4765,4765,4765,0
20250219,172100,6066825,4765,4765,4765,4765,0
20250219,172000,6066825,4765,4765,4765,4765,0
20250219,171900,6066825,4765,4765,4765,4765,0
20250219,171800,6066825,4765,4765,4765,4765,0
20250219,171700,6066825,4765,4765,4765,4765,0
20250219,171600,6066825,4765,4765,4765,4765,12
20250219,171500,6066825,4765,4765,4765,4765,0
20250219,171400,6066825,4765,4765,4765,4765,0
20250219,171300,6066825,4765,4765,4765,4765,0
20250219,171200,6066825,4765,4765,4765,4765,0
20250219,171100,6066825,4765,4765,4765,4765,0
20250219,171000,6066825,4765,4765,4765,4765,0
20250219,170900,6066825,4765,4765,4765,4765,0
20250219,170800,6066825,4765,4765,4765,4765,0
20250219,170700,6066825,4765,4765,4765,4765,0
20250219,170600,6066825,4765,4765,4765,4765,0
20250219,170500,6066825,4765,4765,4765,4765,0
20250219,170400,6066825,4765,4765,4765,4765,0
20250219,170300,6066825,4765,4765,4765,4765,0
20250219,170200,6066825,4765,4765,4765,4765,0
20250219,170100,6066825,4765,4765,4765,4765,0
20250219,170000,6066825,4765,4765,4765,4765,0
20250219,165900,6066825,4765,4765,4765,4765,0
20250219,165800,6066825,4765,4765,4765,4765,0
20250219,165700,6066825,4765,4765,4765,4765,0
20250219,165600,6066825,4765,4765,4765,4765,0
20250219,165500,6066825,4765,4765,4765,4765,0
20250219,165400,6066825,4765,4765,4765,4765,0
20250219,165300,6066825,4765,4765,4765,4765,0
20250219,165200,6066825,4765,4765,4765,4765,0
20250219,165100,6066825,4765,4765,4765,4765,0
20250219,165000,6066825,4765,4765,4765,4765,0
20250219,164900,6066825,4765,4765,4765,4765,0
20250219,164800,6066825,4765,4765,4765,4765,0
20250219,164700,6066825,4765,4765,4765,4765,0
20250219,164600,6066825,4765,4765,4765,4765,12
20250219,164500,6066825,4765,4765,4765,4765,0
20250219,164400,6066825,4765,4765,4765,4765,0
20250219,164300,6066825,4765,4765,4765,4765,0
20250219,164200,6066825,4765,4765,4765,4765,0
20250219,164100,6066825,4765,4765,4765,4765,0
20250219,164000,6066825,4765,4765,4765,4765,0
20250219,163900,6066825,4765,4765,4765,4765,0
20250219,163800,6066825,4765,4765,4765,4765,0
20250219,163700,6066825,4765,4765,4765,4765,0
20250219,163600,6066825,4765,4765,4765,4765,0
20250219,163500,6066825,4765,4765,4765,4765,0
20250219,163400,6066825,4765,4765,4765,4765,0
20250219,163300,6066825,4765,4765,4765,4765,0
20250219,163200,6066825,4765,4765,4765,4765,0
20250219,163100,6066825,4765,4765,4765,4765,0
20250219,163000,6066825,4765,4765,4765,4765,0
20250219,162900,6066825,4765,4765,4765,4765,0
20250219,162800,6066825,4765,4765,4765,4765,0
20250219,162700,6066825,4765,4765,4765,4765,0
20250219,162600,6066825,4765,4765,4765,4765,0
20250219,162500,6066825,4765,4765,4765,4765,0
20250219,162400,6066825,4765,4765,4765,4765,0
20250219,162300,6066825,4765,4765,4765,4765,0
20250219,162200,6066825,4765,4765,4765,4765,0
20250219,162100,6066825,4765,4765,4765,4765,0
20250219,162000,6066825,4765,4765,4765,4765,0
20250219,161900,6066825,4765,4765,4765,4765,0
20250219,161800,6066825,4765,4765,4765,4765,0
20250219,161700,6066825,4765,4765,4765,4765,0
20250219,161600,6066825,4765,4765,4765,4765,12
20250219,161500,6066825,4765,4765,4765,4765,0
20250219,161400,6066825,4765,4765,4765,4765,0
20250219,161300,6066825,4765,4765,4765,4765,0
20250219,161200,6066825,4765,4765,4765,4765,0
20250219,161100,6066825,4765,4765,4765,4765,0
20250219,161000,6066825,4765,4765,4765,4765,0
20250219,160900,6066825,4765,4765,4765,4765,0
20250219,160800,6066825,4765,4765,4765,4765,0
20250219,160700,6066825,4765,4765,4765,4765,0
20250219,160600,6066825,4765,4765,4765,4765,0
20250219,160500,6066825,4765,4765,4765,4765,0
20250219,160400,6066825,4765,4765,4765,4765,0
20250219,160300,6066825,4765,4765,4765,4765,0
20250219,160200,6066825,4765,4765,4765,4765,0
20250219,160100,6066825,4765,4765,4765,4765,0
20250219,160000,6066825,4765,4765,4765,4765,0
20250219,155900,6066825,4765,4765,4765,4765,0
20250219,155800,6066825,4765,4765,4765,4765,0
20250219,155700,6066825,4765,4765,4765,4765,0
20250219,155600,6066825,4765,4765,4765,4765,0
20250219,155500,6066825,4765,4765,4765,4765,0
20250219,155400,6066825,4765,4765,4765,4765,0
20250219,155300,6066825,4765,4765,4765,4765,0
20250219,155200,6066825,4765,4765,4765,4765,0
20250219,155100,6066825,4765,4765,4765,4765,0
20250219,155000,6066825,4765,4765,4765,4765,0
20250219,154900,6066825,4765,4765,4765,4765,0
20250219,154800,6066825,4765,4765,4765,4765,0
20250219,154700,6066825,4765,4765,4765,4765,0
20250219,154600,6066825,4765,4765,4765,4765,12
20250219,154500,6066825,4765,4765,4765,4765,0
20250219,154400,6066825,4765,4765,4765,4765,0
20250219,154300,6066825,4765,4765,4765,4765,0
20250219,154200,6066825,4765,4765,4765,4765,0
20250219,154100,6066825,4765,4765,4765,4765,0
20250219,154000,6066825,4765,4765,4765,4765,0
20250219,153900,6066825,4765,4765,4765,4765,0
20250219,153800,6066825,4765,4765,4765,4765,0
20250219,153700,6066825,4765,4765,4765,4765,0
20250219,153600,6066825,4765,4765,4765,4765,0
20250219,153500,6066825,4765,4765,4765,4765,0
20250219,153400,6066825,4765,4765,4765,4765,0
20250219,153300,6066825,4765,4765,4765,4765,0
20250219,153200,6066825,4765,4765,4765,4765,0
20250219,153100,6066825,4765,4765,4765,4765,0
20250219,153000,6066825,4765,4765,4765,4765,12
20250219,152900,6009645,4765,4765,4765,4765,0
20250219,152800,6009645,4765,4765,4765,4765,0
20250219,152700,6009645,4765,4765,4765,4765,0
20250219,152600,6009645,4765,4765,4765,4765,0
20250219,152500,6009645,4765,4765,4765,4765,0
20250219,152400,6009645,4765,4765,4765,4765,0
20250219,152300,6009645,4765,4765,4765,4765,0
20250219,152200,6009645,4765,4765,4765,4765,0
20250219,152100,6009645,4765,4765,4765,4765,0
20250219,152000,6009645,4765,4765,4765,4765,0
20250219,151900,6009645,4765,4765,4765,4765,0
20250219,151800,6009645,4765,4765,4765,4765,1
20250219,151700,6004880,4765,4765,4765,4765,0
20250219,151600,6004880,4765,4765,4765,4765,0
20250219,151500,6004880,4765,4765,4765,4765,0
20250219,151400,6004880,4765,4765,4765,4765,0
20250219,151300,6004880,4765,4765,4765,4765,0
20250219,151200,6004880,4765,4765,4765,4765,0
20250219,151100,6004880,4765,4765,4765,4765,0
20250219,151000,6004880,4765,4765,4765,4765,0
20250219,150900,6004880,4765,4765,4765,4765,0
20250219,150800,6004880,4765,4765,4765,4765,0
20250219,150700,6004880,4765,4765,4765,4765,0
20250219,150600,6004880,4765,4765,4765,4765,0
20250219,150500,6004880,4765,4765,4765,4765,0
20250219,150400,6004880,4765,4765,4765,4765,2
20250219,150300,5995350,4765,4765,4765,4765,0
20250219,150200,5995350,4765,4765,4765,4765,1
20250219,150100,5990585,4765,4765,4765,4765,0
20250219,150000,5990585,4765,4765,4765,4765,0
20250219,145900,5990585,4765,4765,4765,4765,0
20250219,145800,5990585,4765,4765,4765,4765,0
20250219,145700,5990585,4765,4765,4765,4765,0
20250219,145600,5990585,4765,4765,4765,4765,0
20250219,145500,5990585,4765,4765,4765,4765,0
20250219,145400,5990585,4765,4765,4765,4765,0
20250219,145300,5990585,4765,4765,4765,4765,0
20250219,145200,5990585,4765,4765,4765,4765,0
20250219,145100,5990585,4765,4765,4765,4765,0
20250219,145000,5990585,4765,4765,4765,4765,0
20250219,144900,5990585,4765,4765,4765,4765,0
20250219,144800,5990585,4765,4765,4765,4765,0
20250219,144700,5990585,4765,4765,4765,4765,0
20250219,144600,5990585,4765,4765,4765,4765,0
20250219,144500,5990585,4765,4765,4765,4765,5
20250219,144400,5966760,4740,4745,4745,4740,235
20250219,144300,4852075,4775,4775,4775,4775,0
20250219,144200,4852075,4775,4775,4775,4775,0
20250219,144100,4852075,4775,4775,4775,4775,0
20250219,144000,4852075,4775,4775,4775,4775,0
20250219,143900,4852075,4775,4775,4775,4775,0
20250219,143800,4852075,4775,4775,4775,4775,0
20250219,143700,4852075,4775,4775,4775,4775,0
20250219,143600,4852075,4775,4775,4775,4775,20
20250219,143500,4756575,4775,4770,4775,4770,20
20250219,143400,4661165,4770,4770,4770,4770,131
20250219,143300,4036295,4770,4770,4770,4770,0
20250219,143200,4036295,4770,4770,4770,4770,6
20250219,143100,4007675,4770,4770,4770,4770,0
20250219,143000,4007675,4770,4770,4770,4770,0
20250219,142900,4007675,4770,4770,4770,4770,0
20250219,142800,4007675,4770,4770,4770,4770,0
20250219,142700,4007675,4770,4770,4770,4770,0
20250219,142600,4007675,4770,4770,4770,4770,0
20250219,142500,4007675,4770,4770,4770,4770,0
20250219,142400,4007675,4770,4770,4770,4770,0
20250219,142300,4007675,4770,4770,4770,4770,0
20250219,142200,4007675,4770,4770,4770,4770,0
20250219,142100,4007675,4770,4770,4770,4770,0
20250219,142000,4007675,4770,4770,4770,4770,0
20250219,141900,4007675,4770,4770,4770,4770,0
20250219,141800,4007675,4770,4770,4770,4770,0
20250219,141700,4007675,4770,4770,4770,4770,0
20250219,141600,4007675,4770,4770,4770,4770,20
20250219,141500,3912275,4775,4775,4775,4775,0
20250219,141400,3912275,4775,4775,4775,4775,0
20250219,141300,3912275,4775,4775,4775,4775,0
20250219,141200,3912275,4775,4775,4775,4775,0
20250219,141100,3912275,4775,4775,4775,4775,0
20250219,141000,3912275,4775,4775,4775,4775,0
20250219,140900,3912275,4775,4775,4775,4775,0
20250219,140800,3912275,4775,4775,4775,4775,0
20250219,140700,3912275,4775,4775,4775,4775,0
20250219,140600,3912275,4775,4775,4775,4775,0
20250219,140500,3912275,4775,4775,4775,4775,0
20250219,140400,3912275,4775,4775,4775,4775,0
20250219,140300,3912275,4775,4775,4775,4775,0
20250219,140200,3912275,4775,4775,4775,4775,0
20250219,140100,3912275,4775,4775,4775,4775,0
20250219,140000,3912275,4775,4775,4775,4775,0
20250219,135900,3912275,4775,4775,4775,4775,0
20250219,135800,3912275,4775,4775,4775,4775,0
20250219,135700,3912275,4775,4775,4775,4775,0
20250219,135600,3912275,4775,4775,4775,4775,0
20250219,135500,3912275,4775,4775,4775,4775,0
20250219,135400,3912275,4775,4775,4775,4775,0
20250219,135300,3912275,4775,4775,4775,4775,0
20250219,135200,3912275,4775,4775,4775,4775,0
20250219,135100,3912275,4775,4775,4775,4775,0
20250219,135000,3912275,4775,4775,4775,4775,0
20250219,134900,3912275,4775,4775,4775,4775,0
20250219,134800,3912275,4775,4775,4775,4775,0
20250219,134700,3912275,4775,4775,4775,4775,0
20250219,134600,3912275,4775,4775,4775,4775,0
20250219,134500,3912275,4775,4775,4775,4775,0
20250219,134400,3912275,4775,4775,4775,4775,0
20250219,134300,3912275,4775,4775,4775,4775,0
20250219,134200,3912275,4775,4775,4775,4775,0
20250219,134100,3912275,4775,4775,4775,4775,0
20250219,134000,3912275,4775,4775,4775,4775,0
20250219,133900,3912275,4775,4775,4775,4775,0
20250219,133800,3912275,4775,4775,4775,4775,0
20250219,133700,3912275,4775,4775,4775,4775,0
20250219,133600,3912275,4775,4775,4775,4775,0
20250219,133500,3912275,4775,4775,4775,4775,0
20250219,133400,3912275,4775,4775,4775,4775,0
20250219,133300,3912275,4775,4775,4775,4775,0
20250219,133200,3912275,4775,4775,4775,4775,0
20250219,133100,3912275,4775,4775,4775,4775,0
20250219,133000,3912275,4775,4775,4775,4775,1
20250219,132900,3907500,4775,4775,4775,4775,0
20250219,132800,3907500,4775,4775,4775,4775,0
20250219,132700,3907500,4775,4775,4775,4775,0
20250219,132600,3907500,4775,4775,4775,4775,0
20250219,132500,3907500,4775,4775,4775,4775,0
20250219,132400,3907500,4775,4775,4775,4775,0
20250219,132300,3907500,4775,4775,4775,4775,0
20250219,132200,3907500,4775,4775,4775,4775,0
20250219,132100,3907500,4775,4775,4775,4775,0
20250219,132000,3907500,4775,4775,4775,4775,0
20250219,131900,3907500,4775,4775,4775,4775,0
20250219,131800,3907500,4775,4775,4775,4775,0
20250219,131700,3907500,4775,4775,4775,4775,0
20250219,131600,3907500,4775,4775,4775,4775,0
20250219,131500,3907500,4775,4775,4775,4775,0
20250219,131400,3907500,4775,4775,4775,4775,0
20250219,131300,3907500,4775,4775,4775,4775,0
20250219,131200,3907500,4775,4775,4775,4775,0
20250219,131100,3907500,4775,4775,4775,4775,0
20250219,131000,3907500,4775,4775,4775,4775,0
20250219,130900,3907500,4775,4775,4775,4775,0
20250219,130800,3907500,4775,4775,4775,4775,0
20250219,130700,3907500,4775,4775,4775,4775,0
20250219,130600,3907500,4775,4775,4775,4775,0
20250219,130500,3907500,4775,4775,4775,4775,4
20250219,130400,3888400,4775,4775,4775,4775,26
20250219,130300,3764250,4775,4775,4775,4775,13
20250219,130200,3702175,4775,4775,4775,4775,0
20250219,130100,3702175,4775,4775,4775,4775,0
20250219,130000,3702175,4775,4775,4775,4775,0
20250219,125900,3702175,4775,4775,4775,4775,0
20250219,125800,3702175,4775,4775,4775,4775,0
20250219,125700,3702175,4775,4775,4775,4775,0
20250219,125600,3702175,4775,4775,4775,4775,0
20250219,125500,3702175,4775,4775,4775,4775,0
20250219,125400,3702175,4775,4775,4775,4775,0
20250219,125300,3702175,4775,4775,4775,4775,0
20250219,125200,3702175,4775,4775,4775,4775,0
20250219,125100,3702175,4775,4775,4775,4775,0
20250219,125000,3702175,4775,4775,4775,4775,0
20250219,124900,3702175,4775,4775,4775,4775,0
20250219,124800,3702175,4775,4775,4775,4775,0
20250219,124700,3702175,4775,4775,4775,4775,0
20250219,124600,3702175,4775,4775,4775,4775,0
20250219,124500,3702175,4775,4775,4775,4775,0
20250219,124400,3702175,4775,4775,4775,4775,0
20250219,124300,3702175,4775,4775,4775,4775,0
20250219,124200,3702175,4775,4775,4775,4775,0
20250219,124100,3702175,4775,4775,4775,4775,0
20250219,124000,3702175,4775,4775,4775,4775,0
20250219,123900,3702175,4775,4775,4775,4775,0
20250219,123800,3702175,4775,4775,4775,4775,0
20250219,123700,3702175,4775,4775,4775,4775,0
20250219,123600,3702175,4775,4775,4775,4775,0
20250219,123500,3702175,4775,4775,4775,4775,0
20250219,123400,3702175,4775,4775,4775,4775,0
20250219,123300,3702175,4775,4775,4775,4775,0
20250219,123200,3702175,4775,4775,4775,4775,0
20250219,123100,3702175,4775,4775,4775,4775,0
20250219,123000,3702175,4775,4775,4775,4775,0
20250219,122900,3702175,4775,4775,4775,4775,0
20250219,122800,3702175,4775,4775,4775,4775,0
20250219,122700,3702175,4775,4775,4775,4775,0
20250219,122600,3702175,4775,4775,4775,4775,0
20250219,122500,3702175,4775,4775,4775,4775,0
20250219,122400,3702175,4775,4775,4775,4775,1
20250219,122300,3697400,4770,4770,4770,4770,0
20250219,122200,3697400,4770,4770,4770,4770,0
20250219,122100,3697400,4770,4770,4770,4770,0
20250219,122000,3697400,4770,4770,4770,4770,0
20250219,121900,3697400,4770,4770,4770,4770,0
20250219,121800,3697400,4770,4770,4770,4770,0
20250219,121700,3697400,4770,4770,4770,4770,0
20250219,121600,3697400,4770,4770,4770,4770,0
20250219,121500,3697400,4770,4770,4770,4770,0
20250219,121400,3697400,4770,4770,4770,4770,0
20250219,121300,3697400,4770,4770,4770,4770,0
20250219,121200,3697400,4770,4770,4770,4770,0
20250219,121100,3697400,4770,4770,4770,4770,0
20250219,121000,3697400,4770,4770,4770,4770,0
20250219,120900,3697400,4770,4770,4770,4770,0
20250219,120800,3697400,4770,4770,4770,4770,0
20250219,120700,3697400,4770,4770,4770,4770,0
20250219,120600,3697400,4770,4770,4770,4770,40
20250219,120500,3506600,4745,4745,4745,4745,0
20250219,120400,3506600,4745,4745,4745,4745,0
20250219,120300,3506600,4745,4745,4745,4745,0
20250219,120200,3506600,4745,4745,4745,4745,0
20250219,120100,3506600,4745,4745,4745,4745,0
20250219,120000,3506600,4745,4745,4745,4745,0
20250219,115900,3506600,4745,4745,4745,4745,0
20250219,115800,3506600,4745,4745,4745,4745,0
20250219,115700,3506600,4745,4745,4745,4745,0
20250219,115600,3506600,4745,4745,4745,4745,0
20250219,115500,3506600,4745,4745,4745,4745,1
20250219,115400,3501855,4775,4775,4775,4775,0
20250219,115300,3501855,4775,4775,4775,4775,10
20250219,115200,3454105,4740,4745,4745,4740,320
20250219,115100,1937275,4780,4780,4780,4780,0
20250219,115000,1937275,4780,4780,4780,4780,0
20250219,114900,1937275,4780,4780,4780,4780,0
20250219,114800,1937275,4780,4780,4780,4780,0
20250219,114700,1937275,4780,4780,4780,4780,0
20250219,114600,1937275,4780,4780,4780,4780,0
20250219,114500,1937275,4780,4780,4780,4780,10
20250219,114400,1889475,4780,4780,4780,4780,0
20250219,114300,1889475,4780,4780,4780,4780,0
20250219,114200,1889475,4780,4780,4780,4780,0
20250219,114100,1889475,4780,4780,4780,4780,0
20250219,114000,1889475,4780,4780,4780,4780,0
20250219,113900,1889475,4780,4780,4780,4780,0
20250219,113800,1889475,4780,4780,4780,4780,0
20250219,113700,1889475,4780,4780,4780,4780,5
20250219,113600,1865575,4780,4780,4780,4780,0
20250219,113500,1865575,4780,4780,4780,4780,0
20250219,113400,1865575,4780,4780,4780,4780,0
20250219,113300,1865575,4780,4780,4780,4780,0
20250219,113200,1865575,4780,4780,4780,4780,0
20250219,113100,1865575,4780,4780,4780,4780,0
20250219,113000,1865575,4780,4780,4780,4780,0
20250219,112900,1865575,4780,4780,4780,4780,0
20250219,112800,1865575,4780,4780,4780,4780,0
20250219,112700,1865575,4780,4780,4780,4780,0
20250219,112600,1865575,4780,4780,4780,4780,0
20250219,112500,1865575,4780,4780,4780,4780,0
20250219,112400,1865575,4780,4780,4780,4780,0
20250219,112300,1865575,4780,4780,4780,4780,0
20250219,112200,1865575,4780,4780,4780,4780,0
20250219,112100,1865575,4780,4780,4780,4780,0
20250219,112000,1865575,4780,4780,4780,4780,0
20250219,111900,1865575,4780,4780,4780,4780,0
20250219,111800,1865575,4780,4780,4780,4780,0
20250219,111700,1865575,4780,4780,4780,4780,0
20250219,111600,1865575,4780,4780,4780,4780,1
20250219,111500,1860795,4780,4780,4780,4780,0
20250219,111400,1860795,4780,4780,4780,4780,0
20250219,111300,1860795,4780,4780,4780,4780,0
20250219,111200,1860795,4780,4780,4780,4780,1
20250219,111100,1856015,4780,4780,4780,4780,0
20250219,111000,1856015,4780,4780,4780,4780,0
20250219,110900,1856015,4780,4780,4780,4780,0
20250219,110800,1856015,4780,4780,4780,4780,0
20250219,110700,1856015,4780,4780,4780,4780,0
20250219,110600,1856015,4780,4780,4780,4780,0
20250219,110500,1856015,4780,4780,4780,4780,0
20250219,110400,1856015,4780,4780,4780,4780,0
20250219,110300,1856015,4780,4780,4780,4780,0
20250219,110200,1856015,4780,4780,4780,4780,0
20250219,110100,1856015,4780,4780,4780,4780,0
20250219,110000,1856015,4780,4780,4780,4780,0
20250219,105900,1856015,4780,4780,4780,4780,0
20250219,105800,1856015,4780,4780,4780,4780,0
20250219,105700,1856015,4780,4780,4780,4780,0
20250219,105600,1856015,4780,4780,4780,4780,0
20250219,105500,1856015,4780,4780,4780,4780,1
20250219,105400,1851235,4780,4780,4780,4780,0
20250219,105300,1851235,4780,4780,4780,4780,1
20250219,105200,1846455,4780,4780,4780,4780,0
20250219,105100,1846455,4780,4780,4780,4780,0
20250219,105000,1846455,4780,4780,4780,4780,0
20250219,104900,1846455,4780,4780,4780,4780,0
20250219,104800,1846455,4780,4780,4780,4780,0
20250219,104700,1846455,4780,4780,4780,4780,0
20250219,104600,1846455,4780,4780,4780,4780,0
20250219,104500,1846455,4780,4775,4780,4775,40
20250219,104400,1655410,4780,4780,4780,4780,0
20250219,104300,1655410,4780,4780,4780,4780,0
20250219,104200,1655410,4780,4780,4780,4780,0
20250219,104100,1655410,4780,4760,4780,4760,40
20250219,104000,1464930,4760,4760,4760,4760,20
20250219,103900,1369730,4760,4760,4760,4760,20
20250219,103800,1274530,4745,4745,4745,4745,6
20250219,103700,1246060,4760,4760,4760,4760,0
20250219,103600,1246060,4760,4760,4760,4760,0
20250219,103500,1246060,4760,4760,4760,4760,0
20250219,103400,1246060,4760,4760,4760,4760,0
20250219,103300,1246060,4760,4760,4760,4760,0
20250219,103200,1246060,4760,4760,4760,4760,0
20250219,103100,1246060,4760,4760,4760,4760,0
20250219,103000,1246060,4760,4760,4760,4760,0
20250219,102900,1246060,4760,4760,4760,4760,0
20250219,102800,1246060,4760,4760,4760,4760,0
20250219,102700,1246060,4760,4760,4760,4760,0
20250219,102600,1246060,4760,4760,4760,4760,0
20250219,102500,1246060,4760,4760,4760,4760,0
20250219,102400,1246060,4760,4760,4760,4760,0
20250219,102300,1246060,4760,4760,4760,4760,0
20250219,102200,1246060,4760,4760,4760,4760,0
20250219,102100,1246060,4760,4760,4760,4760,10
20250219,102000,1198460,4760,4760,4760,4760,0
20250219,101900,1198460,4760,4760,4760,4760,0
20250219,101800,1198460,4760,4760,4760,4760,0
20250219,101700,1198460,4760,4760,4760,4760,0
20250219,101600,1198460,4760,4740,4760,4740,11
20250219,101500,1146120,4760,4760,4760,4760,1
20250219,101400,1141360,4760,4760,4760,4760,0
20250219,101300,1141360,4760,4760,4760,4760,1
20250219,101200,1136600,4760,4760,4760,4760,0
20250219,101100,1136600,4760,4760,4760,4760,0
20250219,101000,1136600,4760,4760,4760,4760,0
20250219,100900,1136600,4760,4760,4760,4760,0
20250219,100800,1136600,4760,4760,4760,4760,0
20250219,100700,1136600,4760,4760,4760,4760,0
20250219,100600,1136600,4760,4760,4760,4760,1
20250219,100500,1131840,4760,4760,4760,4760,0
20250219,100400,1131840,4760,4760,4760,4760,0
20250219,100300,1131840,4760,4760,4760,4760,0
20250219,100200,1131840,4760,4760,4760,4760,0
20250219,100100,1131840,4760,4760,4760,4760,120
20250219,100000,560640,4760,4760,4760,4760,0
20250219,095900,560640,4760,4760,4760,4760,0
20250219,095800,560640,4760,4760,4760,4760,0
20250219,095700,560640,4760,4760,4760,4760,0
20250219,095600,560640,4760,4760,4760,4760,0
20250219,095500,560640,4760,4760,4760,4760,0
20250219,095400,560640,4760,4760,4760,4760,0
20250219,095300,560640,4760,4760,4760,4760,0
20250219,095200,560640,4760,4760,4760,4760,0
20250219,095100,560640,4760,4760,4760,4760,0
20250219,095000,560640,4760,4760,4760,4760,0
20250219,094900,560640,4760,4760,4760,4760,0
20250219,094800,560640,4760,4760,4760,4760,0
20250219,094700,560640,4760,4760,4760,4760,1
20250219,094600,555880,4760,4760,4760,4760,2
20250219,094500,546360,4760,4760,4760,4760,2
20250219,094400,536840,4760,4760,4760,4760,1
20250219,094300,532080,4760,4760,4760,4760,0
20250219,094200,532080,4760,4755,4760,4755,2
20250219,094100,522565,4750,4750,4750,4750,97
20250219,094000,61815,4750,4750,4750,4750,0
20250219,093900,61815,4750,4750,4750,4750,0
20250219,093800,61815,4750,4750,4750,4750,0
20250219,093700,61815,4750,4750,4750,4750,0
20250219,093600,61815,4750,4750,4750,4750,0
20250219,093500,61815,4750,4750,4750,4750,0
20250219,093400,61815,4750,4750,4750,4750,0
20250219,093300,61815,4750,4750,4750,4750,0
20250219,093200,61815,4750,4750,4750,4750,0
20250219,093100,61815,4750,4750,4750,4750,0
20250219,093000,61815,4750,4750,4750,4750,0
20250219,092900,61815,4750,4750,4750,4750,0
20250219,092800,61815,4750,4750,4750,4750,0
20250219,092700,61815,4750,4750,4750,4750,0
20250219,092600,61815,4750,4750,4750,4750,0
20250219,092500,61815,4750,4750,4750,4750,0
20250219,092400,61815,4750,4750,4750,4750,0
20250219,092300,61815,4750,4750,4750,4750,0
20250219,092200,61815,4750,4750,4750,4750,0
20250219,092100,61815,4750,4750,4750,4750,10
20250219,092000,14315,4760,4760,4760,4760,0
20250219,091900,14315,4760,4760,4760,4760,0
20250219,091800,14315,4760,4760,4760,4760,0
20250219,091700,14315,4760,4760,4760,4760,0
20250219,091600,14315,4760,4760,4760,4760,0
20250219,091500,14315,4760,4760,4760,4760,0
20250219,091400,14315,4760,4760,4760,4760,0
20250219,091300,14315,4760,4760,4760,4760,0
20250219,091200,14315,4760,4760,4760,4760,1
20250219,091100,9555,4775,4775,4775,4775,0
20250219,091000,9555,4775,4775,4775,4775,0
20250219,090900,9555,4775,4775,4775,4775,0
20250219,090800,9555,4775,4775,4775,4775,0
20250219,090700,9555,4775,4775,4775,4775,0
20250219,090600,9555,4775,4775,4775,4775,0
20250219,090500,9555,4775,4775,4775,4775,0
20250219,090400,9555,4775,4775,4775,4775,0
20250219,090300,9555,4775,4775,4775,4775,0
20250219,090200,9555,4775,4775,4775,4775,0
20250219,090100,9555,4775,4775,4775,4775,1
20250219,090000,4780,4780,4780,4780,4780,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191600 6066825 4765 4765 4765 4765 12
3 20250219 191500 6066825 4765 4765 4765 4765 0
4 20250219 191400 6066825 4765 4765 4765 4765 0
5 20250219 191300 6066825 4765 4765 4765 4765 0
6 20250219 191200 6066825 4765 4765 4765 4765 0
7 20250219 191100 6066825 4765 4765 4765 4765 0
8 20250219 191000 6066825 4765 4765 4765 4765 0
9 20250219 190900 6066825 4765 4765 4765 4765 0
10 20250219 190800 6066825 4765 4765 4765 4765 0
11 20250219 190700 6066825 4765 4765 4765 4765 0
12 20250219 190600 6066825 4765 4765 4765 4765 0
13 20250219 190500 6066825 4765 4765 4765 4765 0
14 20250219 190400 6066825 4765 4765 4765 4765 0
15 20250219 190300 6066825 4765 4765 4765 4765 0
16 20250219 190200 6066825 4765 4765 4765 4765 0
17 20250219 190100 6066825 4765 4765 4765 4765 0
18 20250219 190000 6066825 4765 4765 4765 4765 0
19 20250219 185900 6066825 4765 4765 4765 4765 0
20 20250219 185800 6066825 4765 4765 4765 4765 0
21 20250219 185700 6066825 4765 4765 4765 4765 0
22 20250219 185600 6066825 4765 4765 4765 4765 0
23 20250219 185500 6066825 4765 4765 4765 4765 0
24 20250219 185400 6066825 4765 4765 4765 4765 0
25 20250219 185300 6066825 4765 4765 4765 4765 0
26 20250219 185200 6066825 4765 4765 4765 4765 0
27 20250219 185100 6066825 4765 4765 4765 4765 0
28 20250219 185000 6066825 4765 4765 4765 4765 0
29 20250219 184900 6066825 4765 4765 4765 4765 0
30 20250219 184800 6066825 4765 4765 4765 4765 0
31 20250219 184700 6066825 4765 4765 4765 4765 0
32 20250219 184600 6066825 4765 4765 4765 4765 12
33 20250219 184500 6066825 4765 4765 4765 4765 0
34 20250219 184400 6066825 4765 4765 4765 4765 0
35 20250219 184300 6066825 4765 4765 4765 4765 0
36 20250219 184200 6066825 4765 4765 4765 4765 0
37 20250219 184100 6066825 4765 4765 4765 4765 0
38 20250219 184000 6066825 4765 4765 4765 4765 0
39 20250219 183900 6066825 4765 4765 4765 4765 0
40 20250219 183800 6066825 4765 4765 4765 4765 0
41 20250219 183700 6066825 4765 4765 4765 4765 0
42 20250219 183600 6066825 4765 4765 4765 4765 0
43 20250219 183500 6066825 4765 4765 4765 4765 0
44 20250219 183400 6066825 4765 4765 4765 4765 0
45 20250219 183300 6066825 4765 4765 4765 4765 0
46 20250219 183200 6066825 4765 4765 4765 4765 0
47 20250219 183100 6066825 4765 4765 4765 4765 0
48 20250219 183000 6066825 4765 4765 4765 4765 0
49 20250219 182900 6066825 4765 4765 4765 4765 0
50 20250219 182800 6066825 4765 4765 4765 4765 0
51 20250219 182700 6066825 4765 4765 4765 4765 0
52 20250219 182600 6066825 4765 4765 4765 4765 0
53 20250219 182500 6066825 4765 4765 4765 4765 0
54 20250219 182400 6066825 4765 4765 4765 4765 0
55 20250219 182300 6066825 4765 4765 4765 4765 0
56 20250219 182200 6066825 4765 4765 4765 4765 0
57 20250219 182100 6066825 4765 4765 4765 4765 0
58 20250219 182000 6066825 4765 4765 4765 4765 0
59 20250219 181900 6066825 4765 4765 4765 4765 0
60 20250219 181800 6066825 4765 4765 4765 4765 0
61 20250219 181700 6066825 4765 4765 4765 4765 0
62 20250219 181600 6066825 4765 4765 4765 4765 12
63 20250219 181500 6066825 4765 4765 4765 4765 0
64 20250219 181400 6066825 4765 4765 4765 4765 0
65 20250219 181300 6066825 4765 4765 4765 4765 0
66 20250219 181200 6066825 4765 4765 4765 4765 0
67 20250219 181100 6066825 4765 4765 4765 4765 0
68 20250219 181000 6066825 4765 4765 4765 4765 0
69 20250219 180900 6066825 4765 4765 4765 4765 0
70 20250219 180800 6066825 4765 4765 4765 4765 0
71 20250219 180700 6066825 4765 4765 4765 4765 0
72 20250219 180600 6066825 4765 4765 4765 4765 0
73 20250219 180500 6066825 4765 4765 4765 4765 0
74 20250219 180400 6066825 4765 4765 4765 4765 0
75 20250219 180300 6066825 4765 4765 4765 4765 0
76 20250219 180200 6066825 4765 4765 4765 4765 0
77 20250219 180100 6066825 4765 4765 4765 4765 0
78 20250219 180000 6066825 4765 4765 4765 4765 0
79 20250219 175900 6066825 4765 4765 4765 4765 0
80 20250219 175800 6066825 4765 4765 4765 4765 0
81 20250219 175700 6066825 4765 4765 4765 4765 0
82 20250219 175600 6066825 4765 4765 4765 4765 0
83 20250219 175500 6066825 4765 4765 4765 4765 0
84 20250219 175400 6066825 4765 4765 4765 4765 0
85 20250219 175300 6066825 4765 4765 4765 4765 0
86 20250219 175200 6066825 4765 4765 4765 4765 0
87 20250219 175100 6066825 4765 4765 4765 4765 0
88 20250219 175000 6066825 4765 4765 4765 4765 0
89 20250219 174900 6066825 4765 4765 4765 4765 0
90 20250219 174800 6066825 4765 4765 4765 4765 0
91 20250219 174700 6066825 4765 4765 4765 4765 0
92 20250219 174600 6066825 4765 4765 4765 4765 12
93 20250219 174500 6066825 4765 4765 4765 4765 0
94 20250219 174400 6066825 4765 4765 4765 4765 0
95 20250219 174300 6066825 4765 4765 4765 4765 0
96 20250219 174200 6066825 4765 4765 4765 4765 0
97 20250219 174100 6066825 4765 4765 4765 4765 0
98 20250219 174000 6066825 4765 4765 4765 4765 0
99 20250219 173900 6066825 4765 4765 4765 4765 0
100 20250219 173800 6066825 4765 4765 4765 4765 0
101 20250219 173700 6066825 4765 4765 4765 4765 0
102 20250219 173600 6066825 4765 4765 4765 4765 0
103 20250219 173500 6066825 4765 4765 4765 4765 0
104 20250219 173400 6066825 4765 4765 4765 4765 0
105 20250219 173300 6066825 4765 4765 4765 4765 0
106 20250219 173200 6066825 4765 4765 4765 4765 0
107 20250219 173100 6066825 4765 4765 4765 4765 0
108 20250219 173000 6066825 4765 4765 4765 4765 0
109 20250219 172900 6066825 4765 4765 4765 4765 0
110 20250219 172800 6066825 4765 4765 4765 4765 0
111 20250219 172700 6066825 4765 4765 4765 4765 0
112 20250219 172600 6066825 4765 4765 4765 4765 0
113 20250219 172500 6066825 4765 4765 4765 4765 0
114 20250219 172400 6066825 4765 4765 4765 4765 0
115 20250219 172300 6066825 4765 4765 4765 4765 0
116 20250219 172200 6066825 4765 4765 4765 4765 0
117 20250219 172100 6066825 4765 4765 4765 4765 0
118 20250219 172000 6066825 4765 4765 4765 4765 0
119 20250219 171900 6066825 4765 4765 4765 4765 0
120 20250219 171800 6066825 4765 4765 4765 4765 0
121 20250219 171700 6066825 4765 4765 4765 4765 0
122 20250219 171600 6066825 4765 4765 4765 4765 12
123 20250219 171500 6066825 4765 4765 4765 4765 0
124 20250219 171400 6066825 4765 4765 4765 4765 0
125 20250219 171300 6066825 4765 4765 4765 4765 0
126 20250219 171200 6066825 4765 4765 4765 4765 0
127 20250219 171100 6066825 4765 4765 4765 4765 0
128 20250219 171000 6066825 4765 4765 4765 4765 0
129 20250219 170900 6066825 4765 4765 4765 4765 0
130 20250219 170800 6066825 4765 4765 4765 4765 0
131 20250219 170700 6066825 4765 4765 4765 4765 0
132 20250219 170600 6066825 4765 4765 4765 4765 0
133 20250219 170500 6066825 4765 4765 4765 4765 0
134 20250219 170400 6066825 4765 4765 4765 4765 0
135 20250219 170300 6066825 4765 4765 4765 4765 0
136 20250219 170200 6066825 4765 4765 4765 4765 0
137 20250219 170100 6066825 4765 4765 4765 4765 0
138 20250219 170000 6066825 4765 4765 4765 4765 0
139 20250219 165900 6066825 4765 4765 4765 4765 0
140 20250219 165800 6066825 4765 4765 4765 4765 0
141 20250219 165700 6066825 4765 4765 4765 4765 0
142 20250219 165600 6066825 4765 4765 4765 4765 0
143 20250219 165500 6066825 4765 4765 4765 4765 0
144 20250219 165400 6066825 4765 4765 4765 4765 0
145 20250219 165300 6066825 4765 4765 4765 4765 0
146 20250219 165200 6066825 4765 4765 4765 4765 0
147 20250219 165100 6066825 4765 4765 4765 4765 0
148 20250219 165000 6066825 4765 4765 4765 4765 0
149 20250219 164900 6066825 4765 4765 4765 4765 0
150 20250219 164800 6066825 4765 4765 4765 4765 0
151 20250219 164700 6066825 4765 4765 4765 4765 0
152 20250219 164600 6066825 4765 4765 4765 4765 12
153 20250219 164500 6066825 4765 4765 4765 4765 0
154 20250219 164400 6066825 4765 4765 4765 4765 0
155 20250219 164300 6066825 4765 4765 4765 4765 0
156 20250219 164200 6066825 4765 4765 4765 4765 0
157 20250219 164100 6066825 4765 4765 4765 4765 0
158 20250219 164000 6066825 4765 4765 4765 4765 0
159 20250219 163900 6066825 4765 4765 4765 4765 0
160 20250219 163800 6066825 4765 4765 4765 4765 0
161 20250219 163700 6066825 4765 4765 4765 4765 0
162 20250219 163600 6066825 4765 4765 4765 4765 0
163 20250219 163500 6066825 4765 4765 4765 4765 0
164 20250219 163400 6066825 4765 4765 4765 4765 0
165 20250219 163300 6066825 4765 4765 4765 4765 0
166 20250219 163200 6066825 4765 4765 4765 4765 0
167 20250219 163100 6066825 4765 4765 4765 4765 0
168 20250219 163000 6066825 4765 4765 4765 4765 0
169 20250219 162900 6066825 4765 4765 4765 4765 0
170 20250219 162800 6066825 4765 4765 4765 4765 0
171 20250219 162700 6066825 4765 4765 4765 4765 0
172 20250219 162600 6066825 4765 4765 4765 4765 0
173 20250219 162500 6066825 4765 4765 4765 4765 0
174 20250219 162400 6066825 4765 4765 4765 4765 0
175 20250219 162300 6066825 4765 4765 4765 4765 0
176 20250219 162200 6066825 4765 4765 4765 4765 0
177 20250219 162100 6066825 4765 4765 4765 4765 0
178 20250219 162000 6066825 4765 4765 4765 4765 0
179 20250219 161900 6066825 4765 4765 4765 4765 0
180 20250219 161800 6066825 4765 4765 4765 4765 0
181 20250219 161700 6066825 4765 4765 4765 4765 0
182 20250219 161600 6066825 4765 4765 4765 4765 12
183 20250219 161500 6066825 4765 4765 4765 4765 0
184 20250219 161400 6066825 4765 4765 4765 4765 0
185 20250219 161300 6066825 4765 4765 4765 4765 0
186 20250219 161200 6066825 4765 4765 4765 4765 0
187 20250219 161100 6066825 4765 4765 4765 4765 0
188 20250219 161000 6066825 4765 4765 4765 4765 0
189 20250219 160900 6066825 4765 4765 4765 4765 0
190 20250219 160800 6066825 4765 4765 4765 4765 0
191 20250219 160700 6066825 4765 4765 4765 4765 0
192 20250219 160600 6066825 4765 4765 4765 4765 0
193 20250219 160500 6066825 4765 4765 4765 4765 0
194 20250219 160400 6066825 4765 4765 4765 4765 0
195 20250219 160300 6066825 4765 4765 4765 4765 0
196 20250219 160200 6066825 4765 4765 4765 4765 0
197 20250219 160100 6066825 4765 4765 4765 4765 0
198 20250219 160000 6066825 4765 4765 4765 4765 0
199 20250219 155900 6066825 4765 4765 4765 4765 0
200 20250219 155800 6066825 4765 4765 4765 4765 0
201 20250219 155700 6066825 4765 4765 4765 4765 0
202 20250219 155600 6066825 4765 4765 4765 4765 0
203 20250219 155500 6066825 4765 4765 4765 4765 0
204 20250219 155400 6066825 4765 4765 4765 4765 0
205 20250219 155300 6066825 4765 4765 4765 4765 0
206 20250219 155200 6066825 4765 4765 4765 4765 0
207 20250219 155100 6066825 4765 4765 4765 4765 0
208 20250219 155000 6066825 4765 4765 4765 4765 0
209 20250219 154900 6066825 4765 4765 4765 4765 0
210 20250219 154800 6066825 4765 4765 4765 4765 0
211 20250219 154700 6066825 4765 4765 4765 4765 0
212 20250219 154600 6066825 4765 4765 4765 4765 12
213 20250219 154500 6066825 4765 4765 4765 4765 0
214 20250219 154400 6066825 4765 4765 4765 4765 0
215 20250219 154300 6066825 4765 4765 4765 4765 0
216 20250219 154200 6066825 4765 4765 4765 4765 0
217 20250219 154100 6066825 4765 4765 4765 4765 0
218 20250219 154000 6066825 4765 4765 4765 4765 0
219 20250219 153900 6066825 4765 4765 4765 4765 0
220 20250219 153800 6066825 4765 4765 4765 4765 0
221 20250219 153700 6066825 4765 4765 4765 4765 0
222 20250219 153600 6066825 4765 4765 4765 4765 0
223 20250219 153500 6066825 4765 4765 4765 4765 0
224 20250219 153400 6066825 4765 4765 4765 4765 0
225 20250219 153300 6066825 4765 4765 4765 4765 0
226 20250219 153200 6066825 4765 4765 4765 4765 0
227 20250219 153100 6066825 4765 4765 4765 4765 0
228 20250219 153000 6066825 4765 4765 4765 4765 12
229 20250219 152900 6009645 4765 4765 4765 4765 0
230 20250219 152800 6009645 4765 4765 4765 4765 0
231 20250219 152700 6009645 4765 4765 4765 4765 0
232 20250219 152600 6009645 4765 4765 4765 4765 0
233 20250219 152500 6009645 4765 4765 4765 4765 0
234 20250219 152400 6009645 4765 4765 4765 4765 0
235 20250219 152300 6009645 4765 4765 4765 4765 0
236 20250219 152200 6009645 4765 4765 4765 4765 0
237 20250219 152100 6009645 4765 4765 4765 4765 0
238 20250219 152000 6009645 4765 4765 4765 4765 0
239 20250219 151900 6009645 4765 4765 4765 4765 0
240 20250219 151800 6009645 4765 4765 4765 4765 1
241 20250219 151700 6004880 4765 4765 4765 4765 0
242 20250219 151600 6004880 4765 4765 4765 4765 0
243 20250219 151500 6004880 4765 4765 4765 4765 0
244 20250219 151400 6004880 4765 4765 4765 4765 0
245 20250219 151300 6004880 4765 4765 4765 4765 0
246 20250219 151200 6004880 4765 4765 4765 4765 0
247 20250219 151100 6004880 4765 4765 4765 4765 0
248 20250219 151000 6004880 4765 4765 4765 4765 0
249 20250219 150900 6004880 4765 4765 4765 4765 0
250 20250219 150800 6004880 4765 4765 4765 4765 0
251 20250219 150700 6004880 4765 4765 4765 4765 0
252 20250219 150600 6004880 4765 4765 4765 4765 0
253 20250219 150500 6004880 4765 4765 4765 4765 0
254 20250219 150400 6004880 4765 4765 4765 4765 2
255 20250219 150300 5995350 4765 4765 4765 4765 0
256 20250219 150200 5995350 4765 4765 4765 4765 1
257 20250219 150100 5990585 4765 4765 4765 4765 0
258 20250219 150000 5990585 4765 4765 4765 4765 0
259 20250219 145900 5990585 4765 4765 4765 4765 0
260 20250219 145800 5990585 4765 4765 4765 4765 0
261 20250219 145700 5990585 4765 4765 4765 4765 0
262 20250219 145600 5990585 4765 4765 4765 4765 0
263 20250219 145500 5990585 4765 4765 4765 4765 0
264 20250219 145400 5990585 4765 4765 4765 4765 0
265 20250219 145300 5990585 4765 4765 4765 4765 0
266 20250219 145200 5990585 4765 4765 4765 4765 0
267 20250219 145100 5990585 4765 4765 4765 4765 0
268 20250219 145000 5990585 4765 4765 4765 4765 0
269 20250219 144900 5990585 4765 4765 4765 4765 0
270 20250219 144800 5990585 4765 4765 4765 4765 0
271 20250219 144700 5990585 4765 4765 4765 4765 0
272 20250219 144600 5990585 4765 4765 4765 4765 0
273 20250219 144500 5990585 4765 4765 4765 4765 5
274 20250219 144400 5966760 4740 4745 4745 4740 235
275 20250219 144300 4852075 4775 4775 4775 4775 0
276 20250219 144200 4852075 4775 4775 4775 4775 0
277 20250219 144100 4852075 4775 4775 4775 4775 0
278 20250219 144000 4852075 4775 4775 4775 4775 0
279 20250219 143900 4852075 4775 4775 4775 4775 0
280 20250219 143800 4852075 4775 4775 4775 4775 0
281 20250219 143700 4852075 4775 4775 4775 4775 0
282 20250219 143600 4852075 4775 4775 4775 4775 20
283 20250219 143500 4756575 4775 4770 4775 4770 20
284 20250219 143400 4661165 4770 4770 4770 4770 131
285 20250219 143300 4036295 4770 4770 4770 4770 0
286 20250219 143200 4036295 4770 4770 4770 4770 6
287 20250219 143100 4007675 4770 4770 4770 4770 0
288 20250219 143000 4007675 4770 4770 4770 4770 0
289 20250219 142900 4007675 4770 4770 4770 4770 0
290 20250219 142800 4007675 4770 4770 4770 4770 0
291 20250219 142700 4007675 4770 4770 4770 4770 0
292 20250219 142600 4007675 4770 4770 4770 4770 0
293 20250219 142500 4007675 4770 4770 4770 4770 0
294 20250219 142400 4007675 4770 4770 4770 4770 0
295 20250219 142300 4007675 4770 4770 4770 4770 0
296 20250219 142200 4007675 4770 4770 4770 4770 0
297 20250219 142100 4007675 4770 4770 4770 4770 0
298 20250219 142000 4007675 4770 4770 4770 4770 0
299 20250219 141900 4007675 4770 4770 4770 4770 0
300 20250219 141800 4007675 4770 4770 4770 4770 0
301 20250219 141700 4007675 4770 4770 4770 4770 0
302 20250219 141600 4007675 4770 4770 4770 4770 20
303 20250219 141500 3912275 4775 4775 4775 4775 0
304 20250219 141400 3912275 4775 4775 4775 4775 0
305 20250219 141300 3912275 4775 4775 4775 4775 0
306 20250219 141200 3912275 4775 4775 4775 4775 0
307 20250219 141100 3912275 4775 4775 4775 4775 0
308 20250219 141000 3912275 4775 4775 4775 4775 0
309 20250219 140900 3912275 4775 4775 4775 4775 0
310 20250219 140800 3912275 4775 4775 4775 4775 0
311 20250219 140700 3912275 4775 4775 4775 4775 0
312 20250219 140600 3912275 4775 4775 4775 4775 0
313 20250219 140500 3912275 4775 4775 4775 4775 0
314 20250219 140400 3912275 4775 4775 4775 4775 0
315 20250219 140300 3912275 4775 4775 4775 4775 0
316 20250219 140200 3912275 4775 4775 4775 4775 0
317 20250219 140100 3912275 4775 4775 4775 4775 0
318 20250219 140000 3912275 4775 4775 4775 4775 0
319 20250219 135900 3912275 4775 4775 4775 4775 0
320 20250219 135800 3912275 4775 4775 4775 4775 0
321 20250219 135700 3912275 4775 4775 4775 4775 0
322 20250219 135600 3912275 4775 4775 4775 4775 0
323 20250219 135500 3912275 4775 4775 4775 4775 0
324 20250219 135400 3912275 4775 4775 4775 4775 0
325 20250219 135300 3912275 4775 4775 4775 4775 0
326 20250219 135200 3912275 4775 4775 4775 4775 0
327 20250219 135100 3912275 4775 4775 4775 4775 0
328 20250219 135000 3912275 4775 4775 4775 4775 0
329 20250219 134900 3912275 4775 4775 4775 4775 0
330 20250219 134800 3912275 4775 4775 4775 4775 0
331 20250219 134700 3912275 4775 4775 4775 4775 0
332 20250219 134600 3912275 4775 4775 4775 4775 0
333 20250219 134500 3912275 4775 4775 4775 4775 0
334 20250219 134400 3912275 4775 4775 4775 4775 0
335 20250219 134300 3912275 4775 4775 4775 4775 0
336 20250219 134200 3912275 4775 4775 4775 4775 0
337 20250219 134100 3912275 4775 4775 4775 4775 0
338 20250219 134000 3912275 4775 4775 4775 4775 0
339 20250219 133900 3912275 4775 4775 4775 4775 0
340 20250219 133800 3912275 4775 4775 4775 4775 0
341 20250219 133700 3912275 4775 4775 4775 4775 0
342 20250219 133600 3912275 4775 4775 4775 4775 0
343 20250219 133500 3912275 4775 4775 4775 4775 0
344 20250219 133400 3912275 4775 4775 4775 4775 0
345 20250219 133300 3912275 4775 4775 4775 4775 0
346 20250219 133200 3912275 4775 4775 4775 4775 0
347 20250219 133100 3912275 4775 4775 4775 4775 0
348 20250219 133000 3912275 4775 4775 4775 4775 1
349 20250219 132900 3907500 4775 4775 4775 4775 0
350 20250219 132800 3907500 4775 4775 4775 4775 0
351 20250219 132700 3907500 4775 4775 4775 4775 0
352 20250219 132600 3907500 4775 4775 4775 4775 0
353 20250219 132500 3907500 4775 4775 4775 4775 0
354 20250219 132400 3907500 4775 4775 4775 4775 0
355 20250219 132300 3907500 4775 4775 4775 4775 0
356 20250219 132200 3907500 4775 4775 4775 4775 0
357 20250219 132100 3907500 4775 4775 4775 4775 0
358 20250219 132000 3907500 4775 4775 4775 4775 0
359 20250219 131900 3907500 4775 4775 4775 4775 0
360 20250219 131800 3907500 4775 4775 4775 4775 0
361 20250219 131700 3907500 4775 4775 4775 4775 0
362 20250219 131600 3907500 4775 4775 4775 4775 0
363 20250219 131500 3907500 4775 4775 4775 4775 0
364 20250219 131400 3907500 4775 4775 4775 4775 0
365 20250219 131300 3907500 4775 4775 4775 4775 0
366 20250219 131200 3907500 4775 4775 4775 4775 0
367 20250219 131100 3907500 4775 4775 4775 4775 0
368 20250219 131000 3907500 4775 4775 4775 4775 0
369 20250219 130900 3907500 4775 4775 4775 4775 0
370 20250219 130800 3907500 4775 4775 4775 4775 0
371 20250219 130700 3907500 4775 4775 4775 4775 0
372 20250219 130600 3907500 4775 4775 4775 4775 0
373 20250219 130500 3907500 4775 4775 4775 4775 4
374 20250219 130400 3888400 4775 4775 4775 4775 26
375 20250219 130300 3764250 4775 4775 4775 4775 13
376 20250219 130200 3702175 4775 4775 4775 4775 0
377 20250219 130100 3702175 4775 4775 4775 4775 0
378 20250219 130000 3702175 4775 4775 4775 4775 0
379 20250219 125900 3702175 4775 4775 4775 4775 0
380 20250219 125800 3702175 4775 4775 4775 4775 0
381 20250219 125700 3702175 4775 4775 4775 4775 0
382 20250219 125600 3702175 4775 4775 4775 4775 0
383 20250219 125500 3702175 4775 4775 4775 4775 0
384 20250219 125400 3702175 4775 4775 4775 4775 0
385 20250219 125300 3702175 4775 4775 4775 4775 0
386 20250219 125200 3702175 4775 4775 4775 4775 0
387 20250219 125100 3702175 4775 4775 4775 4775 0
388 20250219 125000 3702175 4775 4775 4775 4775 0
389 20250219 124900 3702175 4775 4775 4775 4775 0
390 20250219 124800 3702175 4775 4775 4775 4775 0
391 20250219 124700 3702175 4775 4775 4775 4775 0
392 20250219 124600 3702175 4775 4775 4775 4775 0
393 20250219 124500 3702175 4775 4775 4775 4775 0
394 20250219 124400 3702175 4775 4775 4775 4775 0
395 20250219 124300 3702175 4775 4775 4775 4775 0
396 20250219 124200 3702175 4775 4775 4775 4775 0
397 20250219 124100 3702175 4775 4775 4775 4775 0
398 20250219 124000 3702175 4775 4775 4775 4775 0
399 20250219 123900 3702175 4775 4775 4775 4775 0
400 20250219 123800 3702175 4775 4775 4775 4775 0
401 20250219 123700 3702175 4775 4775 4775 4775 0
402 20250219 123600 3702175 4775 4775 4775 4775 0
403 20250219 123500 3702175 4775 4775 4775 4775 0
404 20250219 123400 3702175 4775 4775 4775 4775 0
405 20250219 123300 3702175 4775 4775 4775 4775 0
406 20250219 123200 3702175 4775 4775 4775 4775 0
407 20250219 123100 3702175 4775 4775 4775 4775 0
408 20250219 123000 3702175 4775 4775 4775 4775 0
409 20250219 122900 3702175 4775 4775 4775 4775 0
410 20250219 122800 3702175 4775 4775 4775 4775 0
411 20250219 122700 3702175 4775 4775 4775 4775 0
412 20250219 122600 3702175 4775 4775 4775 4775 0
413 20250219 122500 3702175 4775 4775 4775 4775 0
414 20250219 122400 3702175 4775 4775 4775 4775 1
415 20250219 122300 3697400 4770 4770 4770 4770 0
416 20250219 122200 3697400 4770 4770 4770 4770 0
417 20250219 122100 3697400 4770 4770 4770 4770 0
418 20250219 122000 3697400 4770 4770 4770 4770 0
419 20250219 121900 3697400 4770 4770 4770 4770 0
420 20250219 121800 3697400 4770 4770 4770 4770 0
421 20250219 121700 3697400 4770 4770 4770 4770 0
422 20250219 121600 3697400 4770 4770 4770 4770 0
423 20250219 121500 3697400 4770 4770 4770 4770 0
424 20250219 121400 3697400 4770 4770 4770 4770 0
425 20250219 121300 3697400 4770 4770 4770 4770 0
426 20250219 121200 3697400 4770 4770 4770 4770 0
427 20250219 121100 3697400 4770 4770 4770 4770 0
428 20250219 121000 3697400 4770 4770 4770 4770 0
429 20250219 120900 3697400 4770 4770 4770 4770 0
430 20250219 120800 3697400 4770 4770 4770 4770 0
431 20250219 120700 3697400 4770 4770 4770 4770 0
432 20250219 120600 3697400 4770 4770 4770 4770 40
433 20250219 120500 3506600 4745 4745 4745 4745 0
434 20250219 120400 3506600 4745 4745 4745 4745 0
435 20250219 120300 3506600 4745 4745 4745 4745 0
436 20250219 120200 3506600 4745 4745 4745 4745 0
437 20250219 120100 3506600 4745 4745 4745 4745 0
438 20250219 120000 3506600 4745 4745 4745 4745 0
439 20250219 115900 3506600 4745 4745 4745 4745 0
440 20250219 115800 3506600 4745 4745 4745 4745 0
441 20250219 115700 3506600 4745 4745 4745 4745 0
442 20250219 115600 3506600 4745 4745 4745 4745 0
443 20250219 115500 3506600 4745 4745 4745 4745 1
444 20250219 115400 3501855 4775 4775 4775 4775 0
445 20250219 115300 3501855 4775 4775 4775 4775 10
446 20250219 115200 3454105 4740 4745 4745 4740 320
447 20250219 115100 1937275 4780 4780 4780 4780 0
448 20250219 115000 1937275 4780 4780 4780 4780 0
449 20250219 114900 1937275 4780 4780 4780 4780 0
450 20250219 114800 1937275 4780 4780 4780 4780 0
451 20250219 114700 1937275 4780 4780 4780 4780 0
452 20250219 114600 1937275 4780 4780 4780 4780 0
453 20250219 114500 1937275 4780 4780 4780 4780 10
454 20250219 114400 1889475 4780 4780 4780 4780 0
455 20250219 114300 1889475 4780 4780 4780 4780 0
456 20250219 114200 1889475 4780 4780 4780 4780 0
457 20250219 114100 1889475 4780 4780 4780 4780 0
458 20250219 114000 1889475 4780 4780 4780 4780 0
459 20250219 113900 1889475 4780 4780 4780 4780 0
460 20250219 113800 1889475 4780 4780 4780 4780 0
461 20250219 113700 1889475 4780 4780 4780 4780 5
462 20250219 113600 1865575 4780 4780 4780 4780 0
463 20250219 113500 1865575 4780 4780 4780 4780 0
464 20250219 113400 1865575 4780 4780 4780 4780 0
465 20250219 113300 1865575 4780 4780 4780 4780 0
466 20250219 113200 1865575 4780 4780 4780 4780 0
467 20250219 113100 1865575 4780 4780 4780 4780 0
468 20250219 113000 1865575 4780 4780 4780 4780 0
469 20250219 112900 1865575 4780 4780 4780 4780 0
470 20250219 112800 1865575 4780 4780 4780 4780 0
471 20250219 112700 1865575 4780 4780 4780 4780 0
472 20250219 112600 1865575 4780 4780 4780 4780 0
473 20250219 112500 1865575 4780 4780 4780 4780 0
474 20250219 112400 1865575 4780 4780 4780 4780 0
475 20250219 112300 1865575 4780 4780 4780 4780 0
476 20250219 112200 1865575 4780 4780 4780 4780 0
477 20250219 112100 1865575 4780 4780 4780 4780 0
478 20250219 112000 1865575 4780 4780 4780 4780 0
479 20250219 111900 1865575 4780 4780 4780 4780 0
480 20250219 111800 1865575 4780 4780 4780 4780 0
481 20250219 111700 1865575 4780 4780 4780 4780 0
482 20250219 111600 1865575 4780 4780 4780 4780 1
483 20250219 111500 1860795 4780 4780 4780 4780 0
484 20250219 111400 1860795 4780 4780 4780 4780 0
485 20250219 111300 1860795 4780 4780 4780 4780 0
486 20250219 111200 1860795 4780 4780 4780 4780 1
487 20250219 111100 1856015 4780 4780 4780 4780 0
488 20250219 111000 1856015 4780 4780 4780 4780 0
489 20250219 110900 1856015 4780 4780 4780 4780 0
490 20250219 110800 1856015 4780 4780 4780 4780 0
491 20250219 110700 1856015 4780 4780 4780 4780 0
492 20250219 110600 1856015 4780 4780 4780 4780 0
493 20250219 110500 1856015 4780 4780 4780 4780 0
494 20250219 110400 1856015 4780 4780 4780 4780 0
495 20250219 110300 1856015 4780 4780 4780 4780 0
496 20250219 110200 1856015 4780 4780 4780 4780 0
497 20250219 110100 1856015 4780 4780 4780 4780 0
498 20250219 110000 1856015 4780 4780 4780 4780 0
499 20250219 105900 1856015 4780 4780 4780 4780 0
500 20250219 105800 1856015 4780 4780 4780 4780 0
501 20250219 105700 1856015 4780 4780 4780 4780 0
502 20250219 105600 1856015 4780 4780 4780 4780 0
503 20250219 105500 1856015 4780 4780 4780 4780 1
504 20250219 105400 1851235 4780 4780 4780 4780 0
505 20250219 105300 1851235 4780 4780 4780 4780 1
506 20250219 105200 1846455 4780 4780 4780 4780 0
507 20250219 105100 1846455 4780 4780 4780 4780 0
508 20250219 105000 1846455 4780 4780 4780 4780 0
509 20250219 104900 1846455 4780 4780 4780 4780 0
510 20250219 104800 1846455 4780 4780 4780 4780 0
511 20250219 104700 1846455 4780 4780 4780 4780 0
512 20250219 104600 1846455 4780 4780 4780 4780 0
513 20250219 104500 1846455 4780 4775 4780 4775 40
514 20250219 104400 1655410 4780 4780 4780 4780 0
515 20250219 104300 1655410 4780 4780 4780 4780 0
516 20250219 104200 1655410 4780 4780 4780 4780 0
517 20250219 104100 1655410 4780 4760 4780 4760 40
518 20250219 104000 1464930 4760 4760 4760 4760 20
519 20250219 103900 1369730 4760 4760 4760 4760 20
520 20250219 103800 1274530 4745 4745 4745 4745 6
521 20250219 103700 1246060 4760 4760 4760 4760 0
522 20250219 103600 1246060 4760 4760 4760 4760 0
523 20250219 103500 1246060 4760 4760 4760 4760 0
524 20250219 103400 1246060 4760 4760 4760 4760 0
525 20250219 103300 1246060 4760 4760 4760 4760 0
526 20250219 103200 1246060 4760 4760 4760 4760 0
527 20250219 103100 1246060 4760 4760 4760 4760 0
528 20250219 103000 1246060 4760 4760 4760 4760 0
529 20250219 102900 1246060 4760 4760 4760 4760 0
530 20250219 102800 1246060 4760 4760 4760 4760 0
531 20250219 102700 1246060 4760 4760 4760 4760 0
532 20250219 102600 1246060 4760 4760 4760 4760 0
533 20250219 102500 1246060 4760 4760 4760 4760 0
534 20250219 102400 1246060 4760 4760 4760 4760 0
535 20250219 102300 1246060 4760 4760 4760 4760 0
536 20250219 102200 1246060 4760 4760 4760 4760 0
537 20250219 102100 1246060 4760 4760 4760 4760 10
538 20250219 102000 1198460 4760 4760 4760 4760 0
539 20250219 101900 1198460 4760 4760 4760 4760 0
540 20250219 101800 1198460 4760 4760 4760 4760 0
541 20250219 101700 1198460 4760 4760 4760 4760 0
542 20250219 101600 1198460 4760 4740 4760 4740 11
543 20250219 101500 1146120 4760 4760 4760 4760 1
544 20250219 101400 1141360 4760 4760 4760 4760 0
545 20250219 101300 1141360 4760 4760 4760 4760 1
546 20250219 101200 1136600 4760 4760 4760 4760 0
547 20250219 101100 1136600 4760 4760 4760 4760 0
548 20250219 101000 1136600 4760 4760 4760 4760 0
549 20250219 100900 1136600 4760 4760 4760 4760 0
550 20250219 100800 1136600 4760 4760 4760 4760 0
551 20250219 100700 1136600 4760 4760 4760 4760 0
552 20250219 100600 1136600 4760 4760 4760 4760 1
553 20250219 100500 1131840 4760 4760 4760 4760 0
554 20250219 100400 1131840 4760 4760 4760 4760 0
555 20250219 100300 1131840 4760 4760 4760 4760 0
556 20250219 100200 1131840 4760 4760 4760 4760 0
557 20250219 100100 1131840 4760 4760 4760 4760 120
558 20250219 100000 560640 4760 4760 4760 4760 0
559 20250219 095900 560640 4760 4760 4760 4760 0
560 20250219 095800 560640 4760 4760 4760 4760 0
561 20250219 095700 560640 4760 4760 4760 4760 0
562 20250219 095600 560640 4760 4760 4760 4760 0
563 20250219 095500 560640 4760 4760 4760 4760 0
564 20250219 095400 560640 4760 4760 4760 4760 0
565 20250219 095300 560640 4760 4760 4760 4760 0
566 20250219 095200 560640 4760 4760 4760 4760 0
567 20250219 095100 560640 4760 4760 4760 4760 0
568 20250219 095000 560640 4760 4760 4760 4760 0
569 20250219 094900 560640 4760 4760 4760 4760 0
570 20250219 094800 560640 4760 4760 4760 4760 0
571 20250219 094700 560640 4760 4760 4760 4760 1
572 20250219 094600 555880 4760 4760 4760 4760 2
573 20250219 094500 546360 4760 4760 4760 4760 2
574 20250219 094400 536840 4760 4760 4760 4760 1
575 20250219 094300 532080 4760 4760 4760 4760 0
576 20250219 094200 532080 4760 4755 4760 4755 2
577 20250219 094100 522565 4750 4750 4750 4750 97
578 20250219 094000 61815 4750 4750 4750 4750 0
579 20250219 093900 61815 4750 4750 4750 4750 0
580 20250219 093800 61815 4750 4750 4750 4750 0
581 20250219 093700 61815 4750 4750 4750 4750 0
582 20250219 093600 61815 4750 4750 4750 4750 0
583 20250219 093500 61815 4750 4750 4750 4750 0
584 20250219 093400 61815 4750 4750 4750 4750 0
585 20250219 093300 61815 4750 4750 4750 4750 0
586 20250219 093200 61815 4750 4750 4750 4750 0
587 20250219 093100 61815 4750 4750 4750 4750 0
588 20250219 093000 61815 4750 4750 4750 4750 0
589 20250219 092900 61815 4750 4750 4750 4750 0
590 20250219 092800 61815 4750 4750 4750 4750 0
591 20250219 092700 61815 4750 4750 4750 4750 0
592 20250219 092600 61815 4750 4750 4750 4750 0
593 20250219 092500 61815 4750 4750 4750 4750 0
594 20250219 092400 61815 4750 4750 4750 4750 0
595 20250219 092300 61815 4750 4750 4750 4750 0
596 20250219 092200 61815 4750 4750 4750 4750 0
597 20250219 092100 61815 4750 4750 4750 4750 10
598 20250219 092000 14315 4760 4760 4760 4760 0
599 20250219 091900 14315 4760 4760 4760 4760 0
600 20250219 091800 14315 4760 4760 4760 4760 0
601 20250219 091700 14315 4760 4760 4760 4760 0
602 20250219 091600 14315 4760 4760 4760 4760 0
603 20250219 091500 14315 4760 4760 4760 4760 0
604 20250219 091400 14315 4760 4760 4760 4760 0
605 20250219 091300 14315 4760 4760 4760 4760 0
606 20250219 091200 14315 4760 4760 4760 4760 1
607 20250219 091100 9555 4775 4775 4775 4775 0
608 20250219 091000 9555 4775 4775 4775 4775 0
609 20250219 090900 9555 4775 4775 4775 4775 0
610 20250219 090800 9555 4775 4775 4775 4775 0
611 20250219 090700 9555 4775 4775 4775 4775 0
612 20250219 090600 9555 4775 4775 4775 4775 0
613 20250219 090500 9555 4775 4775 4775 4775 0
614 20250219 090400 9555 4775 4775 4775 4775 0
615 20250219 090300 9555 4775 4775 4775 4775 0
616 20250219 090200 9555 4775 4775 4775 4775 0
617 20250219 090100 9555 4775 4775 4775 4775 1
618 20250219 090000 4780 4780 4780 4780 4780 1

1
032540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13931609,0,66105484705,0.00
20250214,0,13931609,0,65966168615,0.00
20250213,0,13931609,0,65966168615,0.00
20250212,0,13931609,0,65966168615,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13931609 0 66105484705 0.00
3 20250214 0 13931609 0 65966168615 0.00
4 20250213 0 13931609 0 65966168615 0.00
5 20250212 0 13931609 0 65966168615 0.00