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

652
067770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,25183290,2345,2345,2345,2345,3103
20250219,194900,25183290,2345,2345,2345,2345,0
20250219,194800,25183290,2345,2345,2345,2345,0
20250219,194700,25183290,2345,2345,2345,2345,0
20250219,194600,25183290,2345,2345,2345,2345,0
20250219,194500,25183290,2345,2345,2345,2345,0
20250219,194400,25183290,2345,2345,2345,2345,0
20250219,194300,25183290,2345,2345,2345,2345,0
20250219,194200,25183290,2345,2345,2345,2345,0
20250219,194100,25183290,2345,2345,2345,2345,0
20250219,194000,25183290,2345,2345,2345,2345,0
20250219,193900,25183290,2345,2345,2345,2345,0
20250219,193800,25183290,2345,2345,2345,2345,0
20250219,193700,25183290,2345,2345,2345,2345,0
20250219,193600,25183290,2345,2345,2345,2345,0
20250219,193500,25183290,2345,2345,2345,2345,0
20250219,193400,25183290,2345,2345,2345,2345,0
20250219,193300,25183290,2345,2345,2345,2345,0
20250219,193200,25183290,2345,2345,2345,2345,0
20250219,193100,25183290,2345,2345,2345,2345,0
20250219,193000,25183290,2345,2345,2345,2345,0
20250219,192900,25183290,2345,2345,2345,2345,0
20250219,192800,25183290,2345,2345,2345,2345,0
20250219,192700,25183290,2345,2345,2345,2345,0
20250219,192600,25183290,2345,2345,2345,2345,0
20250219,192500,25183290,2345,2345,2345,2345,0
20250219,192400,25183290,2345,2345,2345,2345,0
20250219,192300,25183290,2345,2345,2345,2345,0
20250219,192200,25183290,2345,2345,2345,2345,0
20250219,192100,25183290,2345,2345,2345,2345,0
20250219,192000,25183290,2345,2345,2345,2345,3103
20250219,191900,25183290,2345,2345,2345,2345,0
20250219,191800,25183290,2345,2345,2345,2345,0
20250219,191700,25183290,2345,2345,2345,2345,0
20250219,191600,25183290,2345,2345,2345,2345,0
20250219,191500,25183290,2345,2345,2345,2345,0
20250219,191400,25183290,2345,2345,2345,2345,0
20250219,191300,25183290,2345,2345,2345,2345,0
20250219,191200,25183290,2345,2345,2345,2345,0
20250219,191100,25183290,2345,2345,2345,2345,0
20250219,191000,25183290,2345,2345,2345,2345,0
20250219,190900,25183290,2345,2345,2345,2345,0
20250219,190800,25183290,2345,2345,2345,2345,0
20250219,190700,25183290,2345,2345,2345,2345,0
20250219,190600,25183290,2345,2345,2345,2345,0
20250219,190500,25183290,2345,2345,2345,2345,0
20250219,190400,25183290,2345,2345,2345,2345,0
20250219,190300,25183290,2345,2345,2345,2345,0
20250219,190200,25183290,2345,2345,2345,2345,0
20250219,190100,25183290,2345,2345,2345,2345,0
20250219,190000,25183290,2345,2345,2345,2345,0
20250219,185900,25183290,2345,2345,2345,2345,0
20250219,185800,25183290,2345,2345,2345,2345,0
20250219,185700,25183290,2345,2345,2345,2345,0
20250219,185600,25183290,2345,2345,2345,2345,0
20250219,185500,25183290,2345,2345,2345,2345,0
20250219,185400,25183290,2345,2345,2345,2345,0
20250219,185300,25183290,2345,2345,2345,2345,0
20250219,185200,25183290,2345,2345,2345,2345,0
20250219,185100,25183290,2345,2345,2345,2345,0
20250219,185000,25183290,2345,2345,2345,2345,3103
20250219,184900,25183290,2345,2345,2345,2345,0
20250219,184800,25183290,2345,2345,2345,2345,0
20250219,184700,25183290,2345,2345,2345,2345,0
20250219,184600,25183290,2345,2345,2345,2345,0
20250219,184500,25183290,2345,2345,2345,2345,0
20250219,184400,25183290,2345,2345,2345,2345,0
20250219,184300,25183290,2345,2345,2345,2345,0
20250219,184200,25183290,2345,2345,2345,2345,0
20250219,184100,25183290,2345,2345,2345,2345,0
20250219,184000,25183290,2345,2345,2345,2345,0
20250219,183900,25183290,2345,2345,2345,2345,0
20250219,183800,25183290,2345,2345,2345,2345,0
20250219,183700,25183290,2345,2345,2345,2345,0
20250219,183600,25183290,2345,2345,2345,2345,0
20250219,183500,25183290,2345,2345,2345,2345,0
20250219,183400,25183290,2345,2345,2345,2345,0
20250219,183300,25183290,2345,2345,2345,2345,0
20250219,183200,25183290,2345,2345,2345,2345,0
20250219,183100,25183290,2345,2345,2345,2345,0
20250219,183000,25183290,2345,2345,2345,2345,0
20250219,182900,25183290,2345,2345,2345,2345,0
20250219,182800,25183290,2345,2345,2345,2345,0
20250219,182700,25183290,2345,2345,2345,2345,0
20250219,182600,25183290,2345,2345,2345,2345,0
20250219,182500,25183290,2345,2345,2345,2345,0
20250219,182400,25183290,2345,2345,2345,2345,0
20250219,182300,25183290,2345,2345,2345,2345,0
20250219,182200,25183290,2345,2345,2345,2345,0
20250219,182100,25183290,2345,2345,2345,2345,0
20250219,182000,25183290,2345,2345,2345,2345,3103
20250219,181900,25183290,2345,2345,2345,2345,0
20250219,181800,25183290,2345,2345,2345,2345,0
20250219,181700,25183290,2345,2345,2345,2345,0
20250219,181600,25183290,2345,2345,2345,2345,0
20250219,181500,25183290,2345,2345,2345,2345,0
20250219,181400,25183290,2345,2345,2345,2345,0
20250219,181300,25183290,2345,2345,2345,2345,0
20250219,181200,25183290,2345,2345,2345,2345,0
20250219,181100,25183290,2345,2345,2345,2345,0
20250219,181000,25183290,2345,2345,2345,2345,0
20250219,180900,25183290,2345,2345,2345,2345,0
20250219,180800,25183290,2345,2345,2345,2345,0
20250219,180700,25183290,2345,2345,2345,2345,0
20250219,180600,25183290,2345,2345,2345,2345,0
20250219,180500,25183290,2345,2345,2345,2345,0
20250219,180400,25183290,2345,2345,2345,2345,0
20250219,180300,25183290,2345,2345,2345,2345,0
20250219,180200,25183290,2345,2345,2345,2345,0
20250219,180100,25183290,2345,2345,2345,2345,0
20250219,180000,25183290,2345,2345,2345,2345,0
20250219,175900,25183290,2345,2345,2345,2345,0
20250219,175800,25183290,2345,2345,2345,2345,0
20250219,175700,25183290,2345,2345,2345,2345,0
20250219,175600,25183290,2345,2345,2345,2345,0
20250219,175500,25183290,2345,2345,2345,2345,0
20250219,175400,25183290,2345,2345,2345,2345,0
20250219,175300,25183290,2345,2345,2345,2345,0
20250219,175200,25183290,2345,2345,2345,2345,0
20250219,175100,25183290,2345,2345,2345,2345,0
20250219,175000,25183290,2345,2345,2345,2345,3103
20250219,174900,25183290,2345,2345,2345,2345,0
20250219,174800,25183290,2345,2345,2345,2345,0
20250219,174700,25183290,2345,2345,2345,2345,0
20250219,174600,25183290,2345,2345,2345,2345,0
20250219,174500,25183290,2345,2345,2345,2345,0
20250219,174400,25183290,2345,2345,2345,2345,0
20250219,174300,25183290,2345,2345,2345,2345,0
20250219,174200,25183290,2345,2345,2345,2345,0
20250219,174100,25183290,2345,2345,2345,2345,0
20250219,174000,25183290,2345,2345,2345,2345,0
20250219,173900,25183290,2345,2345,2345,2345,0
20250219,173800,25183290,2345,2345,2345,2345,0
20250219,173700,25183290,2345,2345,2345,2345,0
20250219,173600,25183290,2345,2345,2345,2345,0
20250219,173500,25183290,2345,2345,2345,2345,0
20250219,173400,25183290,2345,2345,2345,2345,0
20250219,173300,25183290,2345,2345,2345,2345,0
20250219,173200,25183290,2345,2345,2345,2345,0
20250219,173100,25183290,2345,2345,2345,2345,0
20250219,173000,25183290,2345,2345,2345,2345,0
20250219,172900,25183290,2345,2345,2345,2345,0
20250219,172800,25183290,2345,2345,2345,2345,0
20250219,172700,25183290,2345,2345,2345,2345,0
20250219,172600,25183290,2345,2345,2345,2345,0
20250219,172500,25183290,2345,2345,2345,2345,0
20250219,172400,25183290,2345,2345,2345,2345,0
20250219,172300,25183290,2345,2345,2345,2345,0
20250219,172200,25183290,2345,2345,2345,2345,0
20250219,172100,25183290,2345,2345,2345,2345,0
20250219,172000,25183290,2345,2345,2345,2345,3103
20250219,171900,25183290,2345,2345,2345,2345,0
20250219,171800,25183290,2345,2345,2345,2345,0
20250219,171700,25183290,2345,2345,2345,2345,0
20250219,171600,25183290,2345,2345,2345,2345,0
20250219,171500,25183290,2345,2345,2345,2345,0
20250219,171400,25183290,2345,2345,2345,2345,0
20250219,171300,25183290,2345,2345,2345,2345,0
20250219,171200,25183290,2345,2345,2345,2345,0
20250219,171100,25183290,2345,2345,2345,2345,0
20250219,171000,25183290,2345,2345,2345,2345,0
20250219,170900,25183290,2345,2345,2345,2345,0
20250219,170800,25183290,2345,2345,2345,2345,0
20250219,170700,25183290,2345,2345,2345,2345,0
20250219,170600,25183290,2345,2345,2345,2345,0
20250219,170500,25183290,2345,2345,2345,2345,0
20250219,170400,25183290,2345,2345,2345,2345,0
20250219,170300,25183290,2345,2345,2345,2345,0
20250219,170200,25183290,2345,2345,2345,2345,0
20250219,170100,25183290,2345,2345,2345,2345,0
20250219,170000,25183290,2345,2345,2345,2345,0
20250219,165900,25183290,2345,2345,2345,2345,0
20250219,165800,25183290,2345,2345,2345,2345,0
20250219,165700,25183290,2345,2345,2345,2345,0
20250219,165600,25183290,2345,2345,2345,2345,0
20250219,165500,25183290,2345,2345,2345,2345,0
20250219,165400,25183290,2345,2345,2345,2345,0
20250219,165300,25183290,2345,2345,2345,2345,0
20250219,165200,25183290,2345,2345,2345,2345,0
20250219,165100,25183290,2345,2345,2345,2345,0
20250219,165000,25183290,2345,2345,2345,2345,3103
20250219,164900,25183290,2345,2345,2345,2345,0
20250219,164800,25183290,2345,2345,2345,2345,0
20250219,164700,25183290,2345,2345,2345,2345,0
20250219,164600,25183290,2345,2345,2345,2345,0
20250219,164500,25183290,2345,2345,2345,2345,0
20250219,164400,25183290,2345,2345,2345,2345,0
20250219,164300,25183290,2345,2345,2345,2345,0
20250219,164200,25183290,2345,2345,2345,2345,0
20250219,164100,25183290,2345,2345,2345,2345,0
20250219,164000,25183290,2345,2345,2345,2345,0
20250219,163900,25183290,2345,2345,2345,2345,0
20250219,163800,25183290,2345,2345,2345,2345,0
20250219,163700,25183290,2345,2345,2345,2345,0
20250219,163600,25183290,2345,2345,2345,2345,0
20250219,163500,25183290,2345,2345,2345,2345,0
20250219,163400,25183290,2345,2345,2345,2345,0
20250219,163300,25183290,2345,2345,2345,2345,0
20250219,163200,25183290,2345,2345,2345,2345,0
20250219,163100,25183290,2345,2345,2345,2345,0
20250219,163000,25183290,2345,2345,2345,2345,0
20250219,162900,25183290,2345,2345,2345,2345,0
20250219,162800,25183290,2345,2345,2345,2345,0
20250219,162700,25183290,2345,2345,2345,2345,0
20250219,162600,25183290,2345,2345,2345,2345,0
20250219,162500,25183290,2345,2345,2345,2345,0
20250219,162400,25183290,2345,2345,2345,2345,0
20250219,162300,25183290,2345,2345,2345,2345,0
20250219,162200,25183290,2345,2345,2345,2345,0
20250219,162100,25183290,2345,2345,2345,2345,0
20250219,162000,25183290,2345,2345,2345,2345,3103
20250219,161900,25183290,2345,2345,2345,2345,0
20250219,161800,25183290,2345,2345,2345,2345,0
20250219,161700,25183290,2345,2345,2345,2345,0
20250219,161600,25183290,2345,2345,2345,2345,0
20250219,161500,25183290,2345,2345,2345,2345,0
20250219,161400,25183290,2345,2345,2345,2345,0
20250219,161300,25183290,2345,2345,2345,2345,0
20250219,161200,25183290,2345,2345,2345,2345,0
20250219,161100,25183290,2345,2345,2345,2345,0
20250219,161000,25183290,2345,2345,2345,2345,0
20250219,160900,25183290,2345,2345,2345,2345,0
20250219,160800,25183290,2345,2345,2345,2345,0
20250219,160700,25183290,2345,2345,2345,2345,0
20250219,160600,25183290,2345,2345,2345,2345,0
20250219,160500,25183290,2345,2345,2345,2345,0
20250219,160400,25183290,2345,2345,2345,2345,0
20250219,160300,25183290,2345,2345,2345,2345,0
20250219,160200,25183290,2345,2345,2345,2345,0
20250219,160100,25183290,2345,2345,2345,2345,0
20250219,160000,25183290,2345,2345,2345,2345,0
20250219,155900,25183290,2345,2345,2345,2345,0
20250219,155800,25183290,2345,2345,2345,2345,0
20250219,155700,25183290,2345,2345,2345,2345,0
20250219,155600,25183290,2345,2345,2345,2345,0
20250219,155500,25183290,2345,2345,2345,2345,0
20250219,155400,25183290,2345,2345,2345,2345,0
20250219,155300,25183290,2345,2345,2345,2345,0
20250219,155200,25183290,2345,2345,2345,2345,0
20250219,155100,25183290,2345,2345,2345,2345,0
20250219,155000,25183290,2345,2345,2345,2345,3103
20250219,154900,25183290,2345,2345,2345,2345,0
20250219,154800,25183290,2345,2345,2345,2345,0
20250219,154700,25183290,2345,2345,2345,2345,0
20250219,154600,25183290,2345,2345,2345,2345,0
20250219,154500,25183290,2345,2345,2345,2345,0
20250219,154400,25183290,2345,2345,2345,2345,0
20250219,154300,25183290,2345,2345,2345,2345,0
20250219,154200,25183290,2345,2345,2345,2345,0
20250219,154100,25183290,2345,2345,2345,2345,0
20250219,154000,25183290,2345,2345,2345,2345,0
20250219,153900,25183290,2345,2345,2345,2345,0
20250219,153800,25183290,2345,2345,2345,2345,0
20250219,153700,25183290,2345,2345,2345,2345,0
20250219,153600,25183290,2345,2345,2345,2345,0
20250219,153500,25183290,2345,2345,2345,2345,0
20250219,153400,25183290,2345,2345,2345,2345,0
20250219,153300,25183290,2345,2345,2345,2345,0
20250219,153200,25183290,2345,2345,2345,2345,0
20250219,153100,25183290,2345,2345,2345,2345,0
20250219,153000,25183290,2345,2345,2345,2345,3103
20250219,152900,17906755,2375,2375,2375,2375,0
20250219,152800,17906755,2375,2375,2375,2375,0
20250219,152700,17906755,2375,2375,2375,2375,0
20250219,152600,17906755,2375,2375,2375,2375,0
20250219,152500,17906755,2375,2375,2375,2375,0
20250219,152400,17906755,2375,2375,2375,2375,0
20250219,152300,17906755,2375,2375,2375,2375,0
20250219,152200,17906755,2375,2375,2375,2375,0
20250219,152100,17906755,2375,2375,2375,2375,0
20250219,152000,17906755,2375,2375,2375,2375,0
20250219,151900,17906755,2375,2375,2375,2375,22
20250219,151800,17854505,2355,2355,2355,2355,6
20250219,151700,17840375,2355,2355,2355,2355,5
20250219,151600,17828600,2350,2350,2350,2350,5
20250219,151500,17816850,2350,2350,2350,2350,114
20250219,151400,17548950,2350,2285,2350,2285,1863
20250219,151300,13221370,2285,2285,2285,2285,0
20250219,151200,13221370,2285,2285,2285,2285,0
20250219,151100,13221370,2285,2285,2285,2285,0
20250219,151000,13221370,2285,2285,2285,2285,0
20250219,150900,13221370,2285,2285,2285,2285,0
20250219,150800,13221370,2285,2285,2285,2285,0
20250219,150700,13221370,2285,2285,2285,2285,0
20250219,150600,13221370,2285,2285,2285,2285,0
20250219,150500,13221370,2285,2285,2285,2285,0
20250219,150400,13221370,2285,2285,2285,2285,0
20250219,150300,13221370,2285,2285,2285,2285,0
20250219,150200,13221370,2285,2285,2285,2285,0
20250219,150100,13221370,2285,2285,2285,2285,0
20250219,150000,13221370,2285,2285,2285,2285,0
20250219,145900,13221370,2285,2285,2285,2285,0
20250219,145800,13221370,2285,2285,2285,2285,0
20250219,145700,13221370,2285,2285,2285,2285,2
20250219,145600,13216800,2285,2285,2285,2285,0
20250219,145500,13216800,2285,2285,2285,2285,0
20250219,145400,13216800,2285,2285,2285,2285,0
20250219,145300,13216800,2285,2285,2285,2285,0
20250219,145200,13216800,2285,2285,2285,2285,2
20250219,145100,13212230,2285,2285,2285,2285,0
20250219,145000,13212230,2285,2285,2285,2285,0
20250219,144900,13212230,2285,2285,2285,2285,0
20250219,144800,13212230,2285,2285,2285,2285,0
20250219,144700,13212230,2285,2285,2285,2285,2
20250219,144600,13207660,2285,2285,2285,2285,0
20250219,144500,13207660,2285,2285,2285,2285,0
20250219,144400,13207660,2285,2285,2285,2285,0
20250219,144300,13207660,2285,2285,2285,2285,0
20250219,144200,13207660,2285,2285,2285,2285,0
20250219,144100,13207660,2285,2285,2285,2285,1
20250219,144000,13205375,2285,2285,2285,2285,0
20250219,143900,13205375,2285,2285,2285,2285,0
20250219,143800,13205375,2285,2285,2285,2285,0
20250219,143700,13205375,2285,2285,2285,2285,0
20250219,143600,13205375,2285,2285,2285,2285,0
20250219,143500,13205375,2285,2285,2285,2285,0
20250219,143400,13205375,2285,2285,2285,2285,0
20250219,143300,13205375,2285,2285,2285,2285,0
20250219,143200,13205375,2285,2285,2285,2285,0
20250219,143100,13205375,2285,2285,2285,2285,0
20250219,143000,13205375,2285,2285,2285,2285,0
20250219,142900,13205375,2285,2285,2285,2285,0
20250219,142800,13205375,2285,2285,2285,2285,0
20250219,142700,13205375,2285,2285,2285,2285,0
20250219,142600,13205375,2285,2285,2285,2285,0
20250219,142500,13205375,2285,2285,2285,2285,44
20250219,142400,13104835,2285,2285,2285,2285,0
20250219,142300,13104835,2285,2285,2285,2285,0
20250219,142200,13104835,2285,2285,2285,2285,0
20250219,142100,13104835,2285,2285,2285,2285,6
20250219,142000,13091125,2285,2285,2285,2285,0
20250219,141900,13091125,2285,2285,2285,2285,0
20250219,141800,13091125,2285,2285,2285,2285,0
20250219,141700,13091125,2285,2285,2285,2285,0
20250219,141600,13091125,2285,2285,2285,2285,0
20250219,141500,13091125,2285,2285,2285,2285,0
20250219,141400,13091125,2285,2285,2285,2285,0
20250219,141300,13091125,2285,2285,2285,2285,0
20250219,141200,13091125,2285,2285,2285,2285,0
20250219,141100,13091125,2285,2285,2285,2285,0
20250219,141000,13091125,2285,2285,2285,2285,0
20250219,140900,13091125,2285,2285,2285,2285,0
20250219,140800,13091125,2285,2285,2285,2285,0
20250219,140700,13091125,2285,2285,2285,2285,0
20250219,140600,13091125,2285,2285,2285,2285,0
20250219,140500,13091125,2285,2285,2285,2285,0
20250219,140400,13091125,2285,2285,2285,2285,0
20250219,140300,13091125,2285,2285,2285,2285,0
20250219,140200,13091125,2285,2285,2285,2285,33
20250219,140100,13015720,2285,2285,2285,2285,3
20250219,140000,13008865,2285,2285,2285,2285,0
20250219,135900,13008865,2285,2285,2285,2285,0
20250219,135800,13008865,2285,2285,2285,2285,0
20250219,135700,13008865,2285,2285,2285,2285,0
20250219,135600,13008865,2285,2285,2285,2285,0
20250219,135500,13008865,2285,2285,2285,2285,0
20250219,135400,13008865,2285,2285,2285,2285,0
20250219,135300,13008865,2285,2285,2285,2285,0
20250219,135200,13008865,2285,2285,2285,2285,0
20250219,135100,13008865,2285,2285,2285,2285,0
20250219,135000,13008865,2285,2285,2285,2285,0
20250219,134900,13008865,2285,2285,2285,2285,0
20250219,134800,13008865,2285,2285,2285,2285,0
20250219,134700,13008865,2285,2285,2285,2285,0
20250219,134600,13008865,2285,2285,2285,2285,0
20250219,134500,13008865,2285,2285,2285,2285,0
20250219,134400,13008865,2285,2285,2285,2285,0
20250219,134300,13008865,2285,2285,2285,2285,0
20250219,134200,13008865,2285,2285,2285,2285,0
20250219,134100,13008865,2285,2285,2285,2285,0
20250219,134000,13008865,2285,2285,2285,2285,0
20250219,133900,13008865,2285,2285,2285,2285,0
20250219,133800,13008865,2285,2285,2285,2285,0
20250219,133700,13008865,2285,2285,2285,2285,0
20250219,133600,13008865,2285,2285,2285,2285,0
20250219,133500,13008865,2285,2285,2285,2285,0
20250219,133400,13008865,2285,2285,2285,2285,0
20250219,133300,13008865,2285,2285,2285,2285,0
20250219,133200,13008865,2285,2285,2285,2285,0
20250219,133100,13008865,2285,2285,2285,2285,0
20250219,133000,13008865,2285,2285,2285,2285,0
20250219,132900,13008865,2285,2285,2285,2285,0
20250219,132800,13008865,2285,2285,2285,2285,0
20250219,132700,13008865,2285,2285,2285,2285,0
20250219,132600,13008865,2285,2285,2285,2285,0
20250219,132500,13008865,2285,2285,2285,2285,0
20250219,132400,13008865,2285,2285,2285,2285,0
20250219,132300,13008865,2285,2285,2285,2285,0
20250219,132200,13008865,2285,2285,2285,2285,0
20250219,132100,13008865,2285,2285,2285,2285,0
20250219,132000,13008865,2285,2285,2285,2285,0
20250219,131900,13008865,2285,2285,2285,2285,0
20250219,131800,13008865,2285,2285,2285,2285,0
20250219,131700,13008865,2285,2285,2285,2285,0
20250219,131600,13008865,2285,2285,2285,2285,0
20250219,131500,13008865,2285,2285,2285,2285,0
20250219,131400,13008865,2285,2285,2285,2285,0
20250219,131300,13008865,2285,2285,2285,2285,0
20250219,131200,13008865,2285,2285,2285,2285,0
20250219,131100,13008865,2285,2285,2285,2285,0
20250219,131000,13008865,2285,2285,2285,2285,0
20250219,130900,13008865,2285,2285,2285,2285,0
20250219,130800,13008865,2285,2285,2285,2285,0
20250219,130700,13008865,2285,2285,2285,2285,0
20250219,130600,13008865,2285,2285,2285,2285,0
20250219,130500,13008865,2285,2285,2285,2285,0
20250219,130400,13008865,2285,2285,2285,2285,0
20250219,130300,13008865,2285,2285,2285,2285,0
20250219,130200,13008865,2285,2285,2285,2285,0
20250219,130100,13008865,2285,2285,2285,2285,0
20250219,130000,13008865,2285,2285,2285,2285,0
20250219,125900,13008865,2285,2285,2285,2285,0
20250219,125800,13008865,2285,2275,2285,2275,1982
20250219,125700,8482450,2275,2275,2275,2275,0
20250219,125600,8482450,2275,2275,2275,2275,0
20250219,125500,8482450,2275,2275,2275,2275,0
20250219,125400,8482450,2275,2275,2275,2275,4
20250219,125300,8473350,2270,2270,2270,2270,0
20250219,125200,8473350,2270,2270,2270,2270,0
20250219,125100,8473350,2270,2270,2270,2270,0
20250219,125000,8473350,2270,2270,2270,2270,0
20250219,124900,8473350,2270,2270,2270,2270,0
20250219,124800,8473350,2270,2270,2270,2270,0
20250219,124700,8473350,2270,2270,2270,2270,373
20250219,124600,7626640,2275,2275,2275,2275,277
20250219,124500,6996465,2280,2280,2280,2280,0
20250219,124400,6996465,2280,2280,2280,2280,0
20250219,124300,6996465,2280,2280,2280,2280,0
20250219,124200,6996465,2280,2280,2280,2280,0
20250219,124100,6996465,2280,2280,2280,2280,2
20250219,124000,6991905,2280,2280,2280,2280,0
20250219,123900,6991905,2280,2280,2280,2280,0
20250219,123800,6991905,2280,2280,2280,2280,0
20250219,123700,6991905,2280,2280,2280,2280,0
20250219,123600,6991905,2280,2280,2280,2280,3
20250219,123500,6985065,2280,2280,2280,2280,0
20250219,123400,6985065,2280,2280,2280,2280,0
20250219,123300,6985065,2280,2280,2280,2280,0
20250219,123200,6985065,2280,2280,2280,2280,0
20250219,123100,6985065,2280,2280,2280,2280,3
20250219,123000,6978225,2280,2280,2280,2280,0
20250219,122900,6978225,2280,2280,2280,2280,0
20250219,122800,6978225,2280,2280,2280,2280,0
20250219,122700,6978225,2280,2280,2280,2280,0
20250219,122600,6978225,2280,2280,2280,2280,3
20250219,122500,6971385,2280,2280,2280,2280,0
20250219,122400,6971385,2280,2280,2280,2280,3
20250219,122300,6964545,2280,2280,2280,2280,0
20250219,122200,6964545,2280,2280,2280,2280,0
20250219,122100,6964545,2280,2280,2280,2280,0
20250219,122000,6964545,2280,2280,2280,2280,0
20250219,121900,6964545,2280,2280,2280,2280,0
20250219,121800,6964545,2280,2280,2280,2280,0
20250219,121700,6964545,2280,2280,2280,2280,0
20250219,121600,6964545,2280,2280,2280,2280,3
20250219,121500,6957705,2280,2280,2280,2280,0
20250219,121400,6957705,2280,2280,2280,2280,0
20250219,121300,6957705,2280,2280,2280,2280,0
20250219,121200,6957705,2280,2280,2280,2280,10
20250219,121100,6934905,2280,2280,2280,2280,3
20250219,121000,6928065,2280,2280,2280,2280,0
20250219,120900,6928065,2280,2280,2280,2280,3
20250219,120800,6921225,2280,2280,2280,2280,0
20250219,120700,6921225,2280,2280,2280,2280,0
20250219,120600,6921225,2280,2280,2280,2280,0
20250219,120500,6921225,2280,2280,2280,2280,0
20250219,120400,6921225,2280,2280,2280,2280,0
20250219,120300,6921225,2280,2280,2280,2280,0
20250219,120200,6921225,2280,2280,2280,2280,0
20250219,120100,6921225,2280,2280,2280,2280,3
20250219,120000,6914385,2280,2280,2280,2280,0
20250219,115900,6914385,2280,2280,2280,2280,0
20250219,115800,6914385,2280,2280,2280,2280,4
20250219,115700,6905265,2280,2280,2280,2280,0
20250219,115600,6905265,2280,2280,2280,2280,0
20250219,115500,6905265,2280,2280,2280,2280,0
20250219,115400,6905265,2280,2280,2280,2280,0
20250219,115300,6905265,2280,2280,2280,2280,0
20250219,115200,6905265,2280,2280,2280,2280,0
20250219,115100,6905265,2280,2280,2280,2280,0
20250219,115000,6905265,2280,2280,2280,2280,0
20250219,114900,6905265,2280,2280,2280,2280,0
20250219,114800,6905265,2280,2280,2280,2280,0
20250219,114700,6905265,2280,2280,2280,2280,0
20250219,114600,6905265,2280,2280,2280,2280,2
20250219,114500,6900705,2275,2275,2275,2275,20
20250219,114400,6855205,2280,2280,2280,2280,0
20250219,114300,6855205,2280,2280,2280,2280,0
20250219,114200,6855205,2280,2280,2280,2280,34
20250219,114100,6777685,2280,2280,2280,2280,0
20250219,114000,6777685,2280,2280,2280,2280,0
20250219,113900,6777685,2280,2280,2280,2280,0
20250219,113800,6777685,2280,2280,2280,2280,0
20250219,113700,6777685,2280,2280,2280,2280,63
20250219,113600,6634045,2275,2275,2275,2275,0
20250219,113500,6634045,2275,2275,2275,2275,68
20250219,113400,6479345,2275,2275,2275,2275,0
20250219,113300,6479345,2275,2275,2275,2275,249
20250219,113200,5912870,2275,2275,2275,2275,0
20250219,113100,5912870,2275,2275,2275,2275,3
20250219,113000,5906045,2275,2275,2275,2275,0
20250219,112900,5906045,2275,2275,2275,2275,0
20250219,112800,5906045,2275,2275,2275,2275,0
20250219,112700,5906045,2275,2275,2275,2275,0
20250219,112600,5906045,2275,2275,2275,2275,3
20250219,112500,5899220,2270,2270,2270,2270,0
20250219,112400,5899220,2270,2270,2270,2270,0
20250219,112300,5899220,2270,2270,2270,2270,0
20250219,112200,5899220,2270,2270,2270,2270,72
20250219,112100,5735780,2275,2275,2275,2275,3
20250219,112000,5728955,2270,2270,2270,2270,0
20250219,111900,5728955,2270,2270,2270,2270,25
20250219,111800,5672205,2275,2275,2275,2275,0
20250219,111700,5672205,2275,2275,2275,2275,0
20250219,111600,5672205,2275,2275,2275,2275,3
20250219,111500,5665380,2275,2275,2275,2275,0
20250219,111400,5665380,2275,2275,2275,2275,0
20250219,111300,5665380,2275,2275,2275,2275,0
20250219,111200,5665380,2275,2275,2275,2275,3
20250219,111100,5658555,2275,2275,2275,2275,0
20250219,111000,5658555,2275,2275,2275,2275,0
20250219,110900,5658555,2275,2275,2275,2275,0
20250219,110800,5658555,2275,2275,2275,2275,0
20250219,110700,5658555,2275,2275,2275,2275,0
20250219,110600,5658555,2275,2275,2275,2275,3
20250219,110500,5651730,2275,2275,2275,2275,0
20250219,110400,5651730,2275,2275,2275,2275,0
20250219,110300,5651730,2275,2275,2275,2275,0
20250219,110200,5651730,2275,2275,2275,2275,0
20250219,110100,5651730,2275,2275,2275,2275,3
20250219,110000,5644905,2275,2275,2275,2275,0
20250219,105900,5644905,2275,2275,2275,2275,0
20250219,105800,5644905,2275,2275,2275,2275,2
20250219,105700,5640355,2270,2270,2270,2270,0
20250219,105600,5640355,2270,2270,2270,2270,1
20250219,105500,5638085,2270,2270,2270,2270,0
20250219,105400,5638085,2270,2270,2270,2270,0
20250219,105300,5638085,2270,2270,2270,2270,0
20250219,105200,5638085,2270,2270,2270,2270,0
20250219,105100,5638085,2270,2275,2275,2270,6
20250219,105000,5624440,2280,2280,2280,2280,0
20250219,104900,5624440,2280,2280,2280,2280,0
20250219,104800,5624440,2280,2280,2280,2280,29
20250219,104700,5558320,2280,2280,2280,2280,0
20250219,104600,5558320,2280,2280,2280,2280,0
20250219,104500,5558320,2280,2280,2280,2280,0
20250219,104400,5558320,2280,2280,2280,2280,0
20250219,104300,5558320,2280,2280,2280,2280,8
20250219,104200,5540080,2275,2275,2275,2275,0
20250219,104100,5540080,2275,2275,2275,2275,0
20250219,104000,5540080,2275,2275,2275,2275,0
20250219,103900,5540080,2275,2275,2275,2275,0
20250219,103800,5540080,2275,2275,2275,2275,0
20250219,103700,5540080,2275,2275,2275,2275,0
20250219,103600,5540080,2275,2275,2275,2275,0
20250219,103500,5540080,2275,2275,2275,2275,0
20250219,103400,5540080,2275,2275,2275,2275,0
20250219,103300,5540080,2275,2275,2275,2275,0
20250219,103200,5540080,2275,2275,2275,2275,0
20250219,103100,5540080,2275,2275,2275,2275,0
20250219,103000,5540080,2275,2275,2275,2275,0
20250219,102900,5540080,2275,2275,2275,2275,0
20250219,102800,5540080,2275,2275,2275,2275,0
20250219,102700,5540080,2275,2275,2275,2275,0
20250219,102600,5540080,2275,2275,2275,2275,0
20250219,102500,5540080,2275,2275,2275,2275,0
20250219,102400,5540080,2275,2275,2275,2275,0
20250219,102300,5540080,2275,2275,2275,2275,0
20250219,102200,5540080,2275,2275,2275,2275,0
20250219,102100,5540080,2275,2275,2275,2275,0
20250219,102000,5540080,2275,2275,2275,2275,0
20250219,101900,5540080,2275,2275,2275,2275,0
20250219,101800,5540080,2275,2275,2275,2275,0
20250219,101700,5540080,2275,2275,2275,2275,138
20250219,101600,5226130,2275,2275,2275,2275,0
20250219,101500,5226130,2275,2275,2275,2275,0
20250219,101400,5226130,2275,2275,2275,2275,0
20250219,101300,5226130,2275,2275,2275,2275,0
20250219,101200,5226130,2275,2275,2275,2275,0
20250219,101100,5226130,2275,2275,2275,2275,3
20250219,101000,5219305,2275,2275,2275,2275,1
20250219,100900,5217030,2260,2260,2260,2260,0
20250219,100800,5217030,2260,2260,2260,2260,0
20250219,100700,5217030,2260,2260,2260,2260,0
20250219,100600,5217030,2260,2260,2260,2260,0
20250219,100500,5217030,2260,2260,2260,2260,0
20250219,100400,5217030,2260,2260,2260,2260,0
20250219,100300,5217030,2260,2260,2260,2260,0
20250219,100200,5217030,2260,2260,2260,2260,0
20250219,100100,5217030,2260,2260,2260,2260,0
20250219,100000,5217030,2260,2260,2260,2260,0
20250219,095900,5217030,2260,2260,2260,2260,648
20250219,095800,3752550,2260,2260,2260,2260,181
20250219,095700,3343490,2280,2280,2280,2280,0
20250219,095600,3343490,2280,2280,2280,2280,0
20250219,095500,3343490,2280,2280,2280,2280,1
20250219,095400,3341210,2260,2270,2270,2260,206
20250219,095300,2875590,2260,2260,2260,2260,155
20250219,095200,2525290,2265,2265,2265,2265,0
20250219,095100,2525290,2265,2270,2270,2265,311
20250219,095000,1819375,2270,2270,2270,2270,0
20250219,094900,1819375,2270,2270,2270,2270,0
20250219,094800,1819375,2270,2270,2270,2270,0
20250219,094700,1819375,2270,2270,2270,2270,0
20250219,094600,1819375,2270,2270,2270,2270,2
20250219,094500,1814835,2270,2270,2270,2270,1
20250219,094400,1812565,2260,2260,2260,2260,0
20250219,094300,1812565,2260,2270,2270,2260,20
20250219,094200,1767185,2280,2280,2280,2280,0
20250219,094100,1767185,2280,2280,2280,2280,0
20250219,094000,1767185,2280,2280,2280,2280,0
20250219,093900,1767185,2280,2280,2280,2280,0
20250219,093800,1767185,2280,2280,2280,2280,0
20250219,093700,1767185,2280,2280,2280,2280,3
20250219,093600,1760345,2270,2270,2270,2270,0
20250219,093500,1760345,2270,2270,2270,2270,0
20250219,093400,1760345,2270,2270,2270,2270,0
20250219,093300,1760345,2270,2270,2270,2270,0
20250219,093200,1760345,2270,2270,2270,2270,0
20250219,093100,1760345,2270,2270,2270,2270,0
20250219,093000,1760345,2270,2270,2270,2270,0
20250219,092900,1760345,2270,2270,2270,2270,0
20250219,092800,1760345,2270,2270,2270,2270,0
20250219,092700,1760345,2270,2270,2270,2270,0
20250219,092600,1760345,2270,2270,2270,2270,0
20250219,092500,1760345,2270,2270,2270,2270,0
20250219,092400,1760345,2270,2270,2270,2270,0
20250219,092300,1760345,2270,2270,2270,2270,0
20250219,092200,1760345,2270,2270,2270,2270,0
20250219,092100,1760345,2270,2270,2270,2270,0
20250219,092000,1760345,2270,2270,2270,2270,0
20250219,091900,1760345,2270,2270,2270,2270,0
20250219,091800,1760345,2270,2270,2270,2270,0
20250219,091700,1760345,2270,2270,2270,2270,0
20250219,091600,1760345,2270,2270,2270,2270,0
20250219,091500,1760345,2270,2270,2270,2270,0
20250219,091400,1760345,2270,2270,2270,2270,0
20250219,091300,1760345,2270,2270,2270,2270,0
20250219,091200,1760345,2270,2270,2270,2270,0
20250219,091100,1760345,2270,2270,2270,2270,0
20250219,091000,1760345,2270,2270,2270,2270,92
20250219,090900,1551505,2285,2285,2285,2285,0
20250219,090800,1551505,2285,2285,2285,2285,0
20250219,090700,1551505,2285,2285,2285,2285,0
20250219,090600,1551505,2285,2285,2285,2285,0
20250219,090500,1551505,2285,2285,2285,2285,0
20250219,090400,1551505,2285,2285,2285,2285,0
20250219,090300,1551505,2285,2285,2285,2285,1
20250219,090200,1549220,2265,2265,2265,2265,80
20250219,090100,1368020,2265,2265,2270,2265,590
20250219,090000,31665,2285,2260,2285,2260,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 25183290 2345 2345 2345 2345 3103
3 20250219 194900 25183290 2345 2345 2345 2345 0
4 20250219 194800 25183290 2345 2345 2345 2345 0
5 20250219 194700 25183290 2345 2345 2345 2345 0
6 20250219 194600 25183290 2345 2345 2345 2345 0
7 20250219 194500 25183290 2345 2345 2345 2345 0
8 20250219 194400 25183290 2345 2345 2345 2345 0
9 20250219 194300 25183290 2345 2345 2345 2345 0
10 20250219 194200 25183290 2345 2345 2345 2345 0
11 20250219 194100 25183290 2345 2345 2345 2345 0
12 20250219 194000 25183290 2345 2345 2345 2345 0
13 20250219 193900 25183290 2345 2345 2345 2345 0
14 20250219 193800 25183290 2345 2345 2345 2345 0
15 20250219 193700 25183290 2345 2345 2345 2345 0
16 20250219 193600 25183290 2345 2345 2345 2345 0
17 20250219 193500 25183290 2345 2345 2345 2345 0
18 20250219 193400 25183290 2345 2345 2345 2345 0
19 20250219 193300 25183290 2345 2345 2345 2345 0
20 20250219 193200 25183290 2345 2345 2345 2345 0
21 20250219 193100 25183290 2345 2345 2345 2345 0
22 20250219 193000 25183290 2345 2345 2345 2345 0
23 20250219 192900 25183290 2345 2345 2345 2345 0
24 20250219 192800 25183290 2345 2345 2345 2345 0
25 20250219 192700 25183290 2345 2345 2345 2345 0
26 20250219 192600 25183290 2345 2345 2345 2345 0
27 20250219 192500 25183290 2345 2345 2345 2345 0
28 20250219 192400 25183290 2345 2345 2345 2345 0
29 20250219 192300 25183290 2345 2345 2345 2345 0
30 20250219 192200 25183290 2345 2345 2345 2345 0
31 20250219 192100 25183290 2345 2345 2345 2345 0
32 20250219 192000 25183290 2345 2345 2345 2345 3103
33 20250219 191900 25183290 2345 2345 2345 2345 0
34 20250219 191800 25183290 2345 2345 2345 2345 0
35 20250219 191700 25183290 2345 2345 2345 2345 0
36 20250219 191600 25183290 2345 2345 2345 2345 0
37 20250219 191500 25183290 2345 2345 2345 2345 0
38 20250219 191400 25183290 2345 2345 2345 2345 0
39 20250219 191300 25183290 2345 2345 2345 2345 0
40 20250219 191200 25183290 2345 2345 2345 2345 0
41 20250219 191100 25183290 2345 2345 2345 2345 0
42 20250219 191000 25183290 2345 2345 2345 2345 0
43 20250219 190900 25183290 2345 2345 2345 2345 0
44 20250219 190800 25183290 2345 2345 2345 2345 0
45 20250219 190700 25183290 2345 2345 2345 2345 0
46 20250219 190600 25183290 2345 2345 2345 2345 0
47 20250219 190500 25183290 2345 2345 2345 2345 0
48 20250219 190400 25183290 2345 2345 2345 2345 0
49 20250219 190300 25183290 2345 2345 2345 2345 0
50 20250219 190200 25183290 2345 2345 2345 2345 0
51 20250219 190100 25183290 2345 2345 2345 2345 0
52 20250219 190000 25183290 2345 2345 2345 2345 0
53 20250219 185900 25183290 2345 2345 2345 2345 0
54 20250219 185800 25183290 2345 2345 2345 2345 0
55 20250219 185700 25183290 2345 2345 2345 2345 0
56 20250219 185600 25183290 2345 2345 2345 2345 0
57 20250219 185500 25183290 2345 2345 2345 2345 0
58 20250219 185400 25183290 2345 2345 2345 2345 0
59 20250219 185300 25183290 2345 2345 2345 2345 0
60 20250219 185200 25183290 2345 2345 2345 2345 0
61 20250219 185100 25183290 2345 2345 2345 2345 0
62 20250219 185000 25183290 2345 2345 2345 2345 3103
63 20250219 184900 25183290 2345 2345 2345 2345 0
64 20250219 184800 25183290 2345 2345 2345 2345 0
65 20250219 184700 25183290 2345 2345 2345 2345 0
66 20250219 184600 25183290 2345 2345 2345 2345 0
67 20250219 184500 25183290 2345 2345 2345 2345 0
68 20250219 184400 25183290 2345 2345 2345 2345 0
69 20250219 184300 25183290 2345 2345 2345 2345 0
70 20250219 184200 25183290 2345 2345 2345 2345 0
71 20250219 184100 25183290 2345 2345 2345 2345 0
72 20250219 184000 25183290 2345 2345 2345 2345 0
73 20250219 183900 25183290 2345 2345 2345 2345 0
74 20250219 183800 25183290 2345 2345 2345 2345 0
75 20250219 183700 25183290 2345 2345 2345 2345 0
76 20250219 183600 25183290 2345 2345 2345 2345 0
77 20250219 183500 25183290 2345 2345 2345 2345 0
78 20250219 183400 25183290 2345 2345 2345 2345 0
79 20250219 183300 25183290 2345 2345 2345 2345 0
80 20250219 183200 25183290 2345 2345 2345 2345 0
81 20250219 183100 25183290 2345 2345 2345 2345 0
82 20250219 183000 25183290 2345 2345 2345 2345 0
83 20250219 182900 25183290 2345 2345 2345 2345 0
84 20250219 182800 25183290 2345 2345 2345 2345 0
85 20250219 182700 25183290 2345 2345 2345 2345 0
86 20250219 182600 25183290 2345 2345 2345 2345 0
87 20250219 182500 25183290 2345 2345 2345 2345 0
88 20250219 182400 25183290 2345 2345 2345 2345 0
89 20250219 182300 25183290 2345 2345 2345 2345 0
90 20250219 182200 25183290 2345 2345 2345 2345 0
91 20250219 182100 25183290 2345 2345 2345 2345 0
92 20250219 182000 25183290 2345 2345 2345 2345 3103
93 20250219 181900 25183290 2345 2345 2345 2345 0
94 20250219 181800 25183290 2345 2345 2345 2345 0
95 20250219 181700 25183290 2345 2345 2345 2345 0
96 20250219 181600 25183290 2345 2345 2345 2345 0
97 20250219 181500 25183290 2345 2345 2345 2345 0
98 20250219 181400 25183290 2345 2345 2345 2345 0
99 20250219 181300 25183290 2345 2345 2345 2345 0
100 20250219 181200 25183290 2345 2345 2345 2345 0
101 20250219 181100 25183290 2345 2345 2345 2345 0
102 20250219 181000 25183290 2345 2345 2345 2345 0
103 20250219 180900 25183290 2345 2345 2345 2345 0
104 20250219 180800 25183290 2345 2345 2345 2345 0
105 20250219 180700 25183290 2345 2345 2345 2345 0
106 20250219 180600 25183290 2345 2345 2345 2345 0
107 20250219 180500 25183290 2345 2345 2345 2345 0
108 20250219 180400 25183290 2345 2345 2345 2345 0
109 20250219 180300 25183290 2345 2345 2345 2345 0
110 20250219 180200 25183290 2345 2345 2345 2345 0
111 20250219 180100 25183290 2345 2345 2345 2345 0
112 20250219 180000 25183290 2345 2345 2345 2345 0
113 20250219 175900 25183290 2345 2345 2345 2345 0
114 20250219 175800 25183290 2345 2345 2345 2345 0
115 20250219 175700 25183290 2345 2345 2345 2345 0
116 20250219 175600 25183290 2345 2345 2345 2345 0
117 20250219 175500 25183290 2345 2345 2345 2345 0
118 20250219 175400 25183290 2345 2345 2345 2345 0
119 20250219 175300 25183290 2345 2345 2345 2345 0
120 20250219 175200 25183290 2345 2345 2345 2345 0
121 20250219 175100 25183290 2345 2345 2345 2345 0
122 20250219 175000 25183290 2345 2345 2345 2345 3103
123 20250219 174900 25183290 2345 2345 2345 2345 0
124 20250219 174800 25183290 2345 2345 2345 2345 0
125 20250219 174700 25183290 2345 2345 2345 2345 0
126 20250219 174600 25183290 2345 2345 2345 2345 0
127 20250219 174500 25183290 2345 2345 2345 2345 0
128 20250219 174400 25183290 2345 2345 2345 2345 0
129 20250219 174300 25183290 2345 2345 2345 2345 0
130 20250219 174200 25183290 2345 2345 2345 2345 0
131 20250219 174100 25183290 2345 2345 2345 2345 0
132 20250219 174000 25183290 2345 2345 2345 2345 0
133 20250219 173900 25183290 2345 2345 2345 2345 0
134 20250219 173800 25183290 2345 2345 2345 2345 0
135 20250219 173700 25183290 2345 2345 2345 2345 0
136 20250219 173600 25183290 2345 2345 2345 2345 0
137 20250219 173500 25183290 2345 2345 2345 2345 0
138 20250219 173400 25183290 2345 2345 2345 2345 0
139 20250219 173300 25183290 2345 2345 2345 2345 0
140 20250219 173200 25183290 2345 2345 2345 2345 0
141 20250219 173100 25183290 2345 2345 2345 2345 0
142 20250219 173000 25183290 2345 2345 2345 2345 0
143 20250219 172900 25183290 2345 2345 2345 2345 0
144 20250219 172800 25183290 2345 2345 2345 2345 0
145 20250219 172700 25183290 2345 2345 2345 2345 0
146 20250219 172600 25183290 2345 2345 2345 2345 0
147 20250219 172500 25183290 2345 2345 2345 2345 0
148 20250219 172400 25183290 2345 2345 2345 2345 0
149 20250219 172300 25183290 2345 2345 2345 2345 0
150 20250219 172200 25183290 2345 2345 2345 2345 0
151 20250219 172100 25183290 2345 2345 2345 2345 0
152 20250219 172000 25183290 2345 2345 2345 2345 3103
153 20250219 171900 25183290 2345 2345 2345 2345 0
154 20250219 171800 25183290 2345 2345 2345 2345 0
155 20250219 171700 25183290 2345 2345 2345 2345 0
156 20250219 171600 25183290 2345 2345 2345 2345 0
157 20250219 171500 25183290 2345 2345 2345 2345 0
158 20250219 171400 25183290 2345 2345 2345 2345 0
159 20250219 171300 25183290 2345 2345 2345 2345 0
160 20250219 171200 25183290 2345 2345 2345 2345 0
161 20250219 171100 25183290 2345 2345 2345 2345 0
162 20250219 171000 25183290 2345 2345 2345 2345 0
163 20250219 170900 25183290 2345 2345 2345 2345 0
164 20250219 170800 25183290 2345 2345 2345 2345 0
165 20250219 170700 25183290 2345 2345 2345 2345 0
166 20250219 170600 25183290 2345 2345 2345 2345 0
167 20250219 170500 25183290 2345 2345 2345 2345 0
168 20250219 170400 25183290 2345 2345 2345 2345 0
169 20250219 170300 25183290 2345 2345 2345 2345 0
170 20250219 170200 25183290 2345 2345 2345 2345 0
171 20250219 170100 25183290 2345 2345 2345 2345 0
172 20250219 170000 25183290 2345 2345 2345 2345 0
173 20250219 165900 25183290 2345 2345 2345 2345 0
174 20250219 165800 25183290 2345 2345 2345 2345 0
175 20250219 165700 25183290 2345 2345 2345 2345 0
176 20250219 165600 25183290 2345 2345 2345 2345 0
177 20250219 165500 25183290 2345 2345 2345 2345 0
178 20250219 165400 25183290 2345 2345 2345 2345 0
179 20250219 165300 25183290 2345 2345 2345 2345 0
180 20250219 165200 25183290 2345 2345 2345 2345 0
181 20250219 165100 25183290 2345 2345 2345 2345 0
182 20250219 165000 25183290 2345 2345 2345 2345 3103
183 20250219 164900 25183290 2345 2345 2345 2345 0
184 20250219 164800 25183290 2345 2345 2345 2345 0
185 20250219 164700 25183290 2345 2345 2345 2345 0
186 20250219 164600 25183290 2345 2345 2345 2345 0
187 20250219 164500 25183290 2345 2345 2345 2345 0
188 20250219 164400 25183290 2345 2345 2345 2345 0
189 20250219 164300 25183290 2345 2345 2345 2345 0
190 20250219 164200 25183290 2345 2345 2345 2345 0
191 20250219 164100 25183290 2345 2345 2345 2345 0
192 20250219 164000 25183290 2345 2345 2345 2345 0
193 20250219 163900 25183290 2345 2345 2345 2345 0
194 20250219 163800 25183290 2345 2345 2345 2345 0
195 20250219 163700 25183290 2345 2345 2345 2345 0
196 20250219 163600 25183290 2345 2345 2345 2345 0
197 20250219 163500 25183290 2345 2345 2345 2345 0
198 20250219 163400 25183290 2345 2345 2345 2345 0
199 20250219 163300 25183290 2345 2345 2345 2345 0
200 20250219 163200 25183290 2345 2345 2345 2345 0
201 20250219 163100 25183290 2345 2345 2345 2345 0
202 20250219 163000 25183290 2345 2345 2345 2345 0
203 20250219 162900 25183290 2345 2345 2345 2345 0
204 20250219 162800 25183290 2345 2345 2345 2345 0
205 20250219 162700 25183290 2345 2345 2345 2345 0
206 20250219 162600 25183290 2345 2345 2345 2345 0
207 20250219 162500 25183290 2345 2345 2345 2345 0
208 20250219 162400 25183290 2345 2345 2345 2345 0
209 20250219 162300 25183290 2345 2345 2345 2345 0
210 20250219 162200 25183290 2345 2345 2345 2345 0
211 20250219 162100 25183290 2345 2345 2345 2345 0
212 20250219 162000 25183290 2345 2345 2345 2345 3103
213 20250219 161900 25183290 2345 2345 2345 2345 0
214 20250219 161800 25183290 2345 2345 2345 2345 0
215 20250219 161700 25183290 2345 2345 2345 2345 0
216 20250219 161600 25183290 2345 2345 2345 2345 0
217 20250219 161500 25183290 2345 2345 2345 2345 0
218 20250219 161400 25183290 2345 2345 2345 2345 0
219 20250219 161300 25183290 2345 2345 2345 2345 0
220 20250219 161200 25183290 2345 2345 2345 2345 0
221 20250219 161100 25183290 2345 2345 2345 2345 0
222 20250219 161000 25183290 2345 2345 2345 2345 0
223 20250219 160900 25183290 2345 2345 2345 2345 0
224 20250219 160800 25183290 2345 2345 2345 2345 0
225 20250219 160700 25183290 2345 2345 2345 2345 0
226 20250219 160600 25183290 2345 2345 2345 2345 0
227 20250219 160500 25183290 2345 2345 2345 2345 0
228 20250219 160400 25183290 2345 2345 2345 2345 0
229 20250219 160300 25183290 2345 2345 2345 2345 0
230 20250219 160200 25183290 2345 2345 2345 2345 0
231 20250219 160100 25183290 2345 2345 2345 2345 0
232 20250219 160000 25183290 2345 2345 2345 2345 0
233 20250219 155900 25183290 2345 2345 2345 2345 0
234 20250219 155800 25183290 2345 2345 2345 2345 0
235 20250219 155700 25183290 2345 2345 2345 2345 0
236 20250219 155600 25183290 2345 2345 2345 2345 0
237 20250219 155500 25183290 2345 2345 2345 2345 0
238 20250219 155400 25183290 2345 2345 2345 2345 0
239 20250219 155300 25183290 2345 2345 2345 2345 0
240 20250219 155200 25183290 2345 2345 2345 2345 0
241 20250219 155100 25183290 2345 2345 2345 2345 0
242 20250219 155000 25183290 2345 2345 2345 2345 3103
243 20250219 154900 25183290 2345 2345 2345 2345 0
244 20250219 154800 25183290 2345 2345 2345 2345 0
245 20250219 154700 25183290 2345 2345 2345 2345 0
246 20250219 154600 25183290 2345 2345 2345 2345 0
247 20250219 154500 25183290 2345 2345 2345 2345 0
248 20250219 154400 25183290 2345 2345 2345 2345 0
249 20250219 154300 25183290 2345 2345 2345 2345 0
250 20250219 154200 25183290 2345 2345 2345 2345 0
251 20250219 154100 25183290 2345 2345 2345 2345 0
252 20250219 154000 25183290 2345 2345 2345 2345 0
253 20250219 153900 25183290 2345 2345 2345 2345 0
254 20250219 153800 25183290 2345 2345 2345 2345 0
255 20250219 153700 25183290 2345 2345 2345 2345 0
256 20250219 153600 25183290 2345 2345 2345 2345 0
257 20250219 153500 25183290 2345 2345 2345 2345 0
258 20250219 153400 25183290 2345 2345 2345 2345 0
259 20250219 153300 25183290 2345 2345 2345 2345 0
260 20250219 153200 25183290 2345 2345 2345 2345 0
261 20250219 153100 25183290 2345 2345 2345 2345 0
262 20250219 153000 25183290 2345 2345 2345 2345 3103
263 20250219 152900 17906755 2375 2375 2375 2375 0
264 20250219 152800 17906755 2375 2375 2375 2375 0
265 20250219 152700 17906755 2375 2375 2375 2375 0
266 20250219 152600 17906755 2375 2375 2375 2375 0
267 20250219 152500 17906755 2375 2375 2375 2375 0
268 20250219 152400 17906755 2375 2375 2375 2375 0
269 20250219 152300 17906755 2375 2375 2375 2375 0
270 20250219 152200 17906755 2375 2375 2375 2375 0
271 20250219 152100 17906755 2375 2375 2375 2375 0
272 20250219 152000 17906755 2375 2375 2375 2375 0
273 20250219 151900 17906755 2375 2375 2375 2375 22
274 20250219 151800 17854505 2355 2355 2355 2355 6
275 20250219 151700 17840375 2355 2355 2355 2355 5
276 20250219 151600 17828600 2350 2350 2350 2350 5
277 20250219 151500 17816850 2350 2350 2350 2350 114
278 20250219 151400 17548950 2350 2285 2350 2285 1863
279 20250219 151300 13221370 2285 2285 2285 2285 0
280 20250219 151200 13221370 2285 2285 2285 2285 0
281 20250219 151100 13221370 2285 2285 2285 2285 0
282 20250219 151000 13221370 2285 2285 2285 2285 0
283 20250219 150900 13221370 2285 2285 2285 2285 0
284 20250219 150800 13221370 2285 2285 2285 2285 0
285 20250219 150700 13221370 2285 2285 2285 2285 0
286 20250219 150600 13221370 2285 2285 2285 2285 0
287 20250219 150500 13221370 2285 2285 2285 2285 0
288 20250219 150400 13221370 2285 2285 2285 2285 0
289 20250219 150300 13221370 2285 2285 2285 2285 0
290 20250219 150200 13221370 2285 2285 2285 2285 0
291 20250219 150100 13221370 2285 2285 2285 2285 0
292 20250219 150000 13221370 2285 2285 2285 2285 0
293 20250219 145900 13221370 2285 2285 2285 2285 0
294 20250219 145800 13221370 2285 2285 2285 2285 0
295 20250219 145700 13221370 2285 2285 2285 2285 2
296 20250219 145600 13216800 2285 2285 2285 2285 0
297 20250219 145500 13216800 2285 2285 2285 2285 0
298 20250219 145400 13216800 2285 2285 2285 2285 0
299 20250219 145300 13216800 2285 2285 2285 2285 0
300 20250219 145200 13216800 2285 2285 2285 2285 2
301 20250219 145100 13212230 2285 2285 2285 2285 0
302 20250219 145000 13212230 2285 2285 2285 2285 0
303 20250219 144900 13212230 2285 2285 2285 2285 0
304 20250219 144800 13212230 2285 2285 2285 2285 0
305 20250219 144700 13212230 2285 2285 2285 2285 2
306 20250219 144600 13207660 2285 2285 2285 2285 0
307 20250219 144500 13207660 2285 2285 2285 2285 0
308 20250219 144400 13207660 2285 2285 2285 2285 0
309 20250219 144300 13207660 2285 2285 2285 2285 0
310 20250219 144200 13207660 2285 2285 2285 2285 0
311 20250219 144100 13207660 2285 2285 2285 2285 1
312 20250219 144000 13205375 2285 2285 2285 2285 0
313 20250219 143900 13205375 2285 2285 2285 2285 0
314 20250219 143800 13205375 2285 2285 2285 2285 0
315 20250219 143700 13205375 2285 2285 2285 2285 0
316 20250219 143600 13205375 2285 2285 2285 2285 0
317 20250219 143500 13205375 2285 2285 2285 2285 0
318 20250219 143400 13205375 2285 2285 2285 2285 0
319 20250219 143300 13205375 2285 2285 2285 2285 0
320 20250219 143200 13205375 2285 2285 2285 2285 0
321 20250219 143100 13205375 2285 2285 2285 2285 0
322 20250219 143000 13205375 2285 2285 2285 2285 0
323 20250219 142900 13205375 2285 2285 2285 2285 0
324 20250219 142800 13205375 2285 2285 2285 2285 0
325 20250219 142700 13205375 2285 2285 2285 2285 0
326 20250219 142600 13205375 2285 2285 2285 2285 0
327 20250219 142500 13205375 2285 2285 2285 2285 44
328 20250219 142400 13104835 2285 2285 2285 2285 0
329 20250219 142300 13104835 2285 2285 2285 2285 0
330 20250219 142200 13104835 2285 2285 2285 2285 0
331 20250219 142100 13104835 2285 2285 2285 2285 6
332 20250219 142000 13091125 2285 2285 2285 2285 0
333 20250219 141900 13091125 2285 2285 2285 2285 0
334 20250219 141800 13091125 2285 2285 2285 2285 0
335 20250219 141700 13091125 2285 2285 2285 2285 0
336 20250219 141600 13091125 2285 2285 2285 2285 0
337 20250219 141500 13091125 2285 2285 2285 2285 0
338 20250219 141400 13091125 2285 2285 2285 2285 0
339 20250219 141300 13091125 2285 2285 2285 2285 0
340 20250219 141200 13091125 2285 2285 2285 2285 0
341 20250219 141100 13091125 2285 2285 2285 2285 0
342 20250219 141000 13091125 2285 2285 2285 2285 0
343 20250219 140900 13091125 2285 2285 2285 2285 0
344 20250219 140800 13091125 2285 2285 2285 2285 0
345 20250219 140700 13091125 2285 2285 2285 2285 0
346 20250219 140600 13091125 2285 2285 2285 2285 0
347 20250219 140500 13091125 2285 2285 2285 2285 0
348 20250219 140400 13091125 2285 2285 2285 2285 0
349 20250219 140300 13091125 2285 2285 2285 2285 0
350 20250219 140200 13091125 2285 2285 2285 2285 33
351 20250219 140100 13015720 2285 2285 2285 2285 3
352 20250219 140000 13008865 2285 2285 2285 2285 0
353 20250219 135900 13008865 2285 2285 2285 2285 0
354 20250219 135800 13008865 2285 2285 2285 2285 0
355 20250219 135700 13008865 2285 2285 2285 2285 0
356 20250219 135600 13008865 2285 2285 2285 2285 0
357 20250219 135500 13008865 2285 2285 2285 2285 0
358 20250219 135400 13008865 2285 2285 2285 2285 0
359 20250219 135300 13008865 2285 2285 2285 2285 0
360 20250219 135200 13008865 2285 2285 2285 2285 0
361 20250219 135100 13008865 2285 2285 2285 2285 0
362 20250219 135000 13008865 2285 2285 2285 2285 0
363 20250219 134900 13008865 2285 2285 2285 2285 0
364 20250219 134800 13008865 2285 2285 2285 2285 0
365 20250219 134700 13008865 2285 2285 2285 2285 0
366 20250219 134600 13008865 2285 2285 2285 2285 0
367 20250219 134500 13008865 2285 2285 2285 2285 0
368 20250219 134400 13008865 2285 2285 2285 2285 0
369 20250219 134300 13008865 2285 2285 2285 2285 0
370 20250219 134200 13008865 2285 2285 2285 2285 0
371 20250219 134100 13008865 2285 2285 2285 2285 0
372 20250219 134000 13008865 2285 2285 2285 2285 0
373 20250219 133900 13008865 2285 2285 2285 2285 0
374 20250219 133800 13008865 2285 2285 2285 2285 0
375 20250219 133700 13008865 2285 2285 2285 2285 0
376 20250219 133600 13008865 2285 2285 2285 2285 0
377 20250219 133500 13008865 2285 2285 2285 2285 0
378 20250219 133400 13008865 2285 2285 2285 2285 0
379 20250219 133300 13008865 2285 2285 2285 2285 0
380 20250219 133200 13008865 2285 2285 2285 2285 0
381 20250219 133100 13008865 2285 2285 2285 2285 0
382 20250219 133000 13008865 2285 2285 2285 2285 0
383 20250219 132900 13008865 2285 2285 2285 2285 0
384 20250219 132800 13008865 2285 2285 2285 2285 0
385 20250219 132700 13008865 2285 2285 2285 2285 0
386 20250219 132600 13008865 2285 2285 2285 2285 0
387 20250219 132500 13008865 2285 2285 2285 2285 0
388 20250219 132400 13008865 2285 2285 2285 2285 0
389 20250219 132300 13008865 2285 2285 2285 2285 0
390 20250219 132200 13008865 2285 2285 2285 2285 0
391 20250219 132100 13008865 2285 2285 2285 2285 0
392 20250219 132000 13008865 2285 2285 2285 2285 0
393 20250219 131900 13008865 2285 2285 2285 2285 0
394 20250219 131800 13008865 2285 2285 2285 2285 0
395 20250219 131700 13008865 2285 2285 2285 2285 0
396 20250219 131600 13008865 2285 2285 2285 2285 0
397 20250219 131500 13008865 2285 2285 2285 2285 0
398 20250219 131400 13008865 2285 2285 2285 2285 0
399 20250219 131300 13008865 2285 2285 2285 2285 0
400 20250219 131200 13008865 2285 2285 2285 2285 0
401 20250219 131100 13008865 2285 2285 2285 2285 0
402 20250219 131000 13008865 2285 2285 2285 2285 0
403 20250219 130900 13008865 2285 2285 2285 2285 0
404 20250219 130800 13008865 2285 2285 2285 2285 0
405 20250219 130700 13008865 2285 2285 2285 2285 0
406 20250219 130600 13008865 2285 2285 2285 2285 0
407 20250219 130500 13008865 2285 2285 2285 2285 0
408 20250219 130400 13008865 2285 2285 2285 2285 0
409 20250219 130300 13008865 2285 2285 2285 2285 0
410 20250219 130200 13008865 2285 2285 2285 2285 0
411 20250219 130100 13008865 2285 2285 2285 2285 0
412 20250219 130000 13008865 2285 2285 2285 2285 0
413 20250219 125900 13008865 2285 2285 2285 2285 0
414 20250219 125800 13008865 2285 2275 2285 2275 1982
415 20250219 125700 8482450 2275 2275 2275 2275 0
416 20250219 125600 8482450 2275 2275 2275 2275 0
417 20250219 125500 8482450 2275 2275 2275 2275 0
418 20250219 125400 8482450 2275 2275 2275 2275 4
419 20250219 125300 8473350 2270 2270 2270 2270 0
420 20250219 125200 8473350 2270 2270 2270 2270 0
421 20250219 125100 8473350 2270 2270 2270 2270 0
422 20250219 125000 8473350 2270 2270 2270 2270 0
423 20250219 124900 8473350 2270 2270 2270 2270 0
424 20250219 124800 8473350 2270 2270 2270 2270 0
425 20250219 124700 8473350 2270 2270 2270 2270 373
426 20250219 124600 7626640 2275 2275 2275 2275 277
427 20250219 124500 6996465 2280 2280 2280 2280 0
428 20250219 124400 6996465 2280 2280 2280 2280 0
429 20250219 124300 6996465 2280 2280 2280 2280 0
430 20250219 124200 6996465 2280 2280 2280 2280 0
431 20250219 124100 6996465 2280 2280 2280 2280 2
432 20250219 124000 6991905 2280 2280 2280 2280 0
433 20250219 123900 6991905 2280 2280 2280 2280 0
434 20250219 123800 6991905 2280 2280 2280 2280 0
435 20250219 123700 6991905 2280 2280 2280 2280 0
436 20250219 123600 6991905 2280 2280 2280 2280 3
437 20250219 123500 6985065 2280 2280 2280 2280 0
438 20250219 123400 6985065 2280 2280 2280 2280 0
439 20250219 123300 6985065 2280 2280 2280 2280 0
440 20250219 123200 6985065 2280 2280 2280 2280 0
441 20250219 123100 6985065 2280 2280 2280 2280 3
442 20250219 123000 6978225 2280 2280 2280 2280 0
443 20250219 122900 6978225 2280 2280 2280 2280 0
444 20250219 122800 6978225 2280 2280 2280 2280 0
445 20250219 122700 6978225 2280 2280 2280 2280 0
446 20250219 122600 6978225 2280 2280 2280 2280 3
447 20250219 122500 6971385 2280 2280 2280 2280 0
448 20250219 122400 6971385 2280 2280 2280 2280 3
449 20250219 122300 6964545 2280 2280 2280 2280 0
450 20250219 122200 6964545 2280 2280 2280 2280 0
451 20250219 122100 6964545 2280 2280 2280 2280 0
452 20250219 122000 6964545 2280 2280 2280 2280 0
453 20250219 121900 6964545 2280 2280 2280 2280 0
454 20250219 121800 6964545 2280 2280 2280 2280 0
455 20250219 121700 6964545 2280 2280 2280 2280 0
456 20250219 121600 6964545 2280 2280 2280 2280 3
457 20250219 121500 6957705 2280 2280 2280 2280 0
458 20250219 121400 6957705 2280 2280 2280 2280 0
459 20250219 121300 6957705 2280 2280 2280 2280 0
460 20250219 121200 6957705 2280 2280 2280 2280 10
461 20250219 121100 6934905 2280 2280 2280 2280 3
462 20250219 121000 6928065 2280 2280 2280 2280 0
463 20250219 120900 6928065 2280 2280 2280 2280 3
464 20250219 120800 6921225 2280 2280 2280 2280 0
465 20250219 120700 6921225 2280 2280 2280 2280 0
466 20250219 120600 6921225 2280 2280 2280 2280 0
467 20250219 120500 6921225 2280 2280 2280 2280 0
468 20250219 120400 6921225 2280 2280 2280 2280 0
469 20250219 120300 6921225 2280 2280 2280 2280 0
470 20250219 120200 6921225 2280 2280 2280 2280 0
471 20250219 120100 6921225 2280 2280 2280 2280 3
472 20250219 120000 6914385 2280 2280 2280 2280 0
473 20250219 115900 6914385 2280 2280 2280 2280 0
474 20250219 115800 6914385 2280 2280 2280 2280 4
475 20250219 115700 6905265 2280 2280 2280 2280 0
476 20250219 115600 6905265 2280 2280 2280 2280 0
477 20250219 115500 6905265 2280 2280 2280 2280 0
478 20250219 115400 6905265 2280 2280 2280 2280 0
479 20250219 115300 6905265 2280 2280 2280 2280 0
480 20250219 115200 6905265 2280 2280 2280 2280 0
481 20250219 115100 6905265 2280 2280 2280 2280 0
482 20250219 115000 6905265 2280 2280 2280 2280 0
483 20250219 114900 6905265 2280 2280 2280 2280 0
484 20250219 114800 6905265 2280 2280 2280 2280 0
485 20250219 114700 6905265 2280 2280 2280 2280 0
486 20250219 114600 6905265 2280 2280 2280 2280 2
487 20250219 114500 6900705 2275 2275 2275 2275 20
488 20250219 114400 6855205 2280 2280 2280 2280 0
489 20250219 114300 6855205 2280 2280 2280 2280 0
490 20250219 114200 6855205 2280 2280 2280 2280 34
491 20250219 114100 6777685 2280 2280 2280 2280 0
492 20250219 114000 6777685 2280 2280 2280 2280 0
493 20250219 113900 6777685 2280 2280 2280 2280 0
494 20250219 113800 6777685 2280 2280 2280 2280 0
495 20250219 113700 6777685 2280 2280 2280 2280 63
496 20250219 113600 6634045 2275 2275 2275 2275 0
497 20250219 113500 6634045 2275 2275 2275 2275 68
498 20250219 113400 6479345 2275 2275 2275 2275 0
499 20250219 113300 6479345 2275 2275 2275 2275 249
500 20250219 113200 5912870 2275 2275 2275 2275 0
501 20250219 113100 5912870 2275 2275 2275 2275 3
502 20250219 113000 5906045 2275 2275 2275 2275 0
503 20250219 112900 5906045 2275 2275 2275 2275 0
504 20250219 112800 5906045 2275 2275 2275 2275 0
505 20250219 112700 5906045 2275 2275 2275 2275 0
506 20250219 112600 5906045 2275 2275 2275 2275 3
507 20250219 112500 5899220 2270 2270 2270 2270 0
508 20250219 112400 5899220 2270 2270 2270 2270 0
509 20250219 112300 5899220 2270 2270 2270 2270 0
510 20250219 112200 5899220 2270 2270 2270 2270 72
511 20250219 112100 5735780 2275 2275 2275 2275 3
512 20250219 112000 5728955 2270 2270 2270 2270 0
513 20250219 111900 5728955 2270 2270 2270 2270 25
514 20250219 111800 5672205 2275 2275 2275 2275 0
515 20250219 111700 5672205 2275 2275 2275 2275 0
516 20250219 111600 5672205 2275 2275 2275 2275 3
517 20250219 111500 5665380 2275 2275 2275 2275 0
518 20250219 111400 5665380 2275 2275 2275 2275 0
519 20250219 111300 5665380 2275 2275 2275 2275 0
520 20250219 111200 5665380 2275 2275 2275 2275 3
521 20250219 111100 5658555 2275 2275 2275 2275 0
522 20250219 111000 5658555 2275 2275 2275 2275 0
523 20250219 110900 5658555 2275 2275 2275 2275 0
524 20250219 110800 5658555 2275 2275 2275 2275 0
525 20250219 110700 5658555 2275 2275 2275 2275 0
526 20250219 110600 5658555 2275 2275 2275 2275 3
527 20250219 110500 5651730 2275 2275 2275 2275 0
528 20250219 110400 5651730 2275 2275 2275 2275 0
529 20250219 110300 5651730 2275 2275 2275 2275 0
530 20250219 110200 5651730 2275 2275 2275 2275 0
531 20250219 110100 5651730 2275 2275 2275 2275 3
532 20250219 110000 5644905 2275 2275 2275 2275 0
533 20250219 105900 5644905 2275 2275 2275 2275 0
534 20250219 105800 5644905 2275 2275 2275 2275 2
535 20250219 105700 5640355 2270 2270 2270 2270 0
536 20250219 105600 5640355 2270 2270 2270 2270 1
537 20250219 105500 5638085 2270 2270 2270 2270 0
538 20250219 105400 5638085 2270 2270 2270 2270 0
539 20250219 105300 5638085 2270 2270 2270 2270 0
540 20250219 105200 5638085 2270 2270 2270 2270 0
541 20250219 105100 5638085 2270 2275 2275 2270 6
542 20250219 105000 5624440 2280 2280 2280 2280 0
543 20250219 104900 5624440 2280 2280 2280 2280 0
544 20250219 104800 5624440 2280 2280 2280 2280 29
545 20250219 104700 5558320 2280 2280 2280 2280 0
546 20250219 104600 5558320 2280 2280 2280 2280 0
547 20250219 104500 5558320 2280 2280 2280 2280 0
548 20250219 104400 5558320 2280 2280 2280 2280 0
549 20250219 104300 5558320 2280 2280 2280 2280 8
550 20250219 104200 5540080 2275 2275 2275 2275 0
551 20250219 104100 5540080 2275 2275 2275 2275 0
552 20250219 104000 5540080 2275 2275 2275 2275 0
553 20250219 103900 5540080 2275 2275 2275 2275 0
554 20250219 103800 5540080 2275 2275 2275 2275 0
555 20250219 103700 5540080 2275 2275 2275 2275 0
556 20250219 103600 5540080 2275 2275 2275 2275 0
557 20250219 103500 5540080 2275 2275 2275 2275 0
558 20250219 103400 5540080 2275 2275 2275 2275 0
559 20250219 103300 5540080 2275 2275 2275 2275 0
560 20250219 103200 5540080 2275 2275 2275 2275 0
561 20250219 103100 5540080 2275 2275 2275 2275 0
562 20250219 103000 5540080 2275 2275 2275 2275 0
563 20250219 102900 5540080 2275 2275 2275 2275 0
564 20250219 102800 5540080 2275 2275 2275 2275 0
565 20250219 102700 5540080 2275 2275 2275 2275 0
566 20250219 102600 5540080 2275 2275 2275 2275 0
567 20250219 102500 5540080 2275 2275 2275 2275 0
568 20250219 102400 5540080 2275 2275 2275 2275 0
569 20250219 102300 5540080 2275 2275 2275 2275 0
570 20250219 102200 5540080 2275 2275 2275 2275 0
571 20250219 102100 5540080 2275 2275 2275 2275 0
572 20250219 102000 5540080 2275 2275 2275 2275 0
573 20250219 101900 5540080 2275 2275 2275 2275 0
574 20250219 101800 5540080 2275 2275 2275 2275 0
575 20250219 101700 5540080 2275 2275 2275 2275 138
576 20250219 101600 5226130 2275 2275 2275 2275 0
577 20250219 101500 5226130 2275 2275 2275 2275 0
578 20250219 101400 5226130 2275 2275 2275 2275 0
579 20250219 101300 5226130 2275 2275 2275 2275 0
580 20250219 101200 5226130 2275 2275 2275 2275 0
581 20250219 101100 5226130 2275 2275 2275 2275 3
582 20250219 101000 5219305 2275 2275 2275 2275 1
583 20250219 100900 5217030 2260 2260 2260 2260 0
584 20250219 100800 5217030 2260 2260 2260 2260 0
585 20250219 100700 5217030 2260 2260 2260 2260 0
586 20250219 100600 5217030 2260 2260 2260 2260 0
587 20250219 100500 5217030 2260 2260 2260 2260 0
588 20250219 100400 5217030 2260 2260 2260 2260 0
589 20250219 100300 5217030 2260 2260 2260 2260 0
590 20250219 100200 5217030 2260 2260 2260 2260 0
591 20250219 100100 5217030 2260 2260 2260 2260 0
592 20250219 100000 5217030 2260 2260 2260 2260 0
593 20250219 095900 5217030 2260 2260 2260 2260 648
594 20250219 095800 3752550 2260 2260 2260 2260 181
595 20250219 095700 3343490 2280 2280 2280 2280 0
596 20250219 095600 3343490 2280 2280 2280 2280 0
597 20250219 095500 3343490 2280 2280 2280 2280 1
598 20250219 095400 3341210 2260 2270 2270 2260 206
599 20250219 095300 2875590 2260 2260 2260 2260 155
600 20250219 095200 2525290 2265 2265 2265 2265 0
601 20250219 095100 2525290 2265 2270 2270 2265 311
602 20250219 095000 1819375 2270 2270 2270 2270 0
603 20250219 094900 1819375 2270 2270 2270 2270 0
604 20250219 094800 1819375 2270 2270 2270 2270 0
605 20250219 094700 1819375 2270 2270 2270 2270 0
606 20250219 094600 1819375 2270 2270 2270 2270 2
607 20250219 094500 1814835 2270 2270 2270 2270 1
608 20250219 094400 1812565 2260 2260 2260 2260 0
609 20250219 094300 1812565 2260 2270 2270 2260 20
610 20250219 094200 1767185 2280 2280 2280 2280 0
611 20250219 094100 1767185 2280 2280 2280 2280 0
612 20250219 094000 1767185 2280 2280 2280 2280 0
613 20250219 093900 1767185 2280 2280 2280 2280 0
614 20250219 093800 1767185 2280 2280 2280 2280 0
615 20250219 093700 1767185 2280 2280 2280 2280 3
616 20250219 093600 1760345 2270 2270 2270 2270 0
617 20250219 093500 1760345 2270 2270 2270 2270 0
618 20250219 093400 1760345 2270 2270 2270 2270 0
619 20250219 093300 1760345 2270 2270 2270 2270 0
620 20250219 093200 1760345 2270 2270 2270 2270 0
621 20250219 093100 1760345 2270 2270 2270 2270 0
622 20250219 093000 1760345 2270 2270 2270 2270 0
623 20250219 092900 1760345 2270 2270 2270 2270 0
624 20250219 092800 1760345 2270 2270 2270 2270 0
625 20250219 092700 1760345 2270 2270 2270 2270 0
626 20250219 092600 1760345 2270 2270 2270 2270 0
627 20250219 092500 1760345 2270 2270 2270 2270 0
628 20250219 092400 1760345 2270 2270 2270 2270 0
629 20250219 092300 1760345 2270 2270 2270 2270 0
630 20250219 092200 1760345 2270 2270 2270 2270 0
631 20250219 092100 1760345 2270 2270 2270 2270 0
632 20250219 092000 1760345 2270 2270 2270 2270 0
633 20250219 091900 1760345 2270 2270 2270 2270 0
634 20250219 091800 1760345 2270 2270 2270 2270 0
635 20250219 091700 1760345 2270 2270 2270 2270 0
636 20250219 091600 1760345 2270 2270 2270 2270 0
637 20250219 091500 1760345 2270 2270 2270 2270 0
638 20250219 091400 1760345 2270 2270 2270 2270 0
639 20250219 091300 1760345 2270 2270 2270 2270 0
640 20250219 091200 1760345 2270 2270 2270 2270 0
641 20250219 091100 1760345 2270 2270 2270 2270 0
642 20250219 091000 1760345 2270 2270 2270 2270 92
643 20250219 090900 1551505 2285 2285 2285 2285 0
644 20250219 090800 1551505 2285 2285 2285 2285 0
645 20250219 090700 1551505 2285 2285 2285 2285 0
646 20250219 090600 1551505 2285 2285 2285 2285 0
647 20250219 090500 1551505 2285 2285 2285 2285 0
648 20250219 090400 1551505 2285 2285 2285 2285 0
649 20250219 090300 1551505 2285 2285 2285 2285 1
650 20250219 090200 1549220 2265 2265 2265 2265 80
651 20250219 090100 1368020 2265 2265 2270 2265 590
652 20250219 090000 31665 2285 2260 2285 2260 14

1
067770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,8396593,0,18640436460,0.00
20250214,0,8396593,0,18430521635,0.00
20250213,0,8396593,0,18346555705,0.00
20250212,0,8396593,0,18430521635,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 8396593 0 18640436460 0.00
3 20250214 0 8396593 0 18430521635 0.00
4 20250213 0 8396593 0 18346555705 0.00
5 20250212 0 8396593 0 18430521635 0.00