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

604
014910/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190200,27884442,1192,1192,1192,1192,623
20250219,190100,27884442,1192,1192,1192,1192,0
20250219,190000,27884442,1192,1192,1192,1192,0
20250219,185900,27884442,1192,1192,1192,1192,0
20250219,185800,27884442,1192,1192,1192,1192,0
20250219,185700,27884442,1192,1192,1192,1192,0
20250219,185600,27884442,1192,1192,1192,1192,0
20250219,185500,27884442,1192,1192,1192,1192,0
20250219,185400,27884442,1192,1192,1192,1192,0
20250219,185300,27884442,1192,1192,1192,1192,0
20250219,185200,27884442,1192,1192,1192,1192,0
20250219,185100,27884442,1192,1192,1192,1192,0
20250219,185000,27884442,1192,1192,1192,1192,0
20250219,184900,27884442,1192,1192,1192,1192,0
20250219,184800,27884442,1192,1192,1192,1192,0
20250219,184700,27884442,1192,1192,1192,1192,0
20250219,184600,27884442,1192,1192,1192,1192,0
20250219,184500,27884442,1192,1192,1192,1192,0
20250219,184400,27884442,1192,1192,1192,1192,0
20250219,184300,27884442,1192,1192,1192,1192,0
20250219,184200,27884442,1192,1192,1192,1192,0
20250219,184100,27884442,1192,1192,1192,1192,0
20250219,184000,27884442,1192,1192,1192,1192,0
20250219,183900,27884442,1192,1192,1192,1192,0
20250219,183800,27884442,1192,1192,1192,1192,0
20250219,183700,27884442,1192,1192,1192,1192,0
20250219,183600,27884442,1192,1192,1192,1192,0
20250219,183500,27884442,1192,1192,1192,1192,0
20250219,183400,27884442,1192,1192,1192,1192,0
20250219,183300,27884442,1192,1192,1192,1192,0
20250219,183200,27884442,1192,1192,1192,1192,623
20250219,183100,27884442,1192,1192,1192,1192,0
20250219,183000,27884442,1192,1192,1192,1192,0
20250219,182900,27884442,1192,1192,1192,1192,0
20250219,182800,27884442,1192,1192,1192,1192,0
20250219,182700,27884442,1192,1192,1192,1192,0
20250219,182600,27884442,1192,1192,1192,1192,0
20250219,182500,27884442,1192,1192,1192,1192,0
20250219,182400,27884442,1192,1192,1192,1192,0
20250219,182300,27884442,1192,1192,1192,1192,0
20250219,182200,27884442,1192,1192,1192,1192,0
20250219,182100,27884442,1192,1192,1192,1192,0
20250219,182000,27884442,1192,1192,1192,1192,0
20250219,181900,27884442,1192,1192,1192,1192,0
20250219,181800,27884442,1192,1192,1192,1192,0
20250219,181700,27884442,1192,1192,1192,1192,0
20250219,181600,27884442,1192,1192,1192,1192,0
20250219,181500,27884442,1192,1192,1192,1192,0
20250219,181400,27884442,1192,1192,1192,1192,0
20250219,181300,27884442,1192,1192,1192,1192,0
20250219,181200,27884442,1192,1192,1192,1192,0
20250219,181100,27884442,1192,1192,1192,1192,0
20250219,181000,27884442,1192,1192,1192,1192,0
20250219,180900,27884442,1192,1192,1192,1192,0
20250219,180800,27884442,1192,1192,1192,1192,0
20250219,180700,27884442,1192,1192,1192,1192,0
20250219,180600,27884442,1192,1192,1192,1192,0
20250219,180500,27884442,1192,1192,1192,1192,0
20250219,180400,27884442,1192,1192,1192,1192,0
20250219,180300,27884442,1192,1192,1192,1192,0
20250219,180200,27884442,1192,1192,1192,1192,623
20250219,180100,27884442,1192,1192,1192,1192,0
20250219,180000,27884442,1192,1192,1192,1192,0
20250219,175900,27884442,1192,1192,1192,1192,0
20250219,175800,27884442,1192,1192,1192,1192,0
20250219,175700,27884442,1192,1192,1192,1192,0
20250219,175600,27884442,1192,1192,1192,1192,0
20250219,175500,27884442,1192,1192,1192,1192,0
20250219,175400,27884442,1192,1192,1192,1192,0
20250219,175300,27884442,1192,1192,1192,1192,0
20250219,175200,27884442,1192,1192,1192,1192,0
20250219,175100,27884442,1192,1192,1192,1192,0
20250219,175000,27884442,1192,1192,1192,1192,0
20250219,174900,27884442,1192,1192,1192,1192,0
20250219,174800,27884442,1192,1192,1192,1192,0
20250219,174700,27884442,1192,1192,1192,1192,0
20250219,174600,27884442,1192,1192,1192,1192,0
20250219,174500,27884442,1192,1192,1192,1192,0
20250219,174400,27884442,1192,1192,1192,1192,0
20250219,174300,27884442,1192,1192,1192,1192,0
20250219,174200,27884442,1192,1192,1192,1192,0
20250219,174100,27884442,1192,1192,1192,1192,0
20250219,174000,27884442,1192,1192,1192,1192,0
20250219,173900,27884442,1192,1192,1192,1192,0
20250219,173800,27884442,1192,1192,1192,1192,0
20250219,173700,27884442,1192,1192,1192,1192,0
20250219,173600,27884442,1192,1192,1192,1192,0
20250219,173500,27884442,1192,1192,1192,1192,0
20250219,173400,27884442,1192,1192,1192,1192,0
20250219,173300,27884442,1192,1192,1192,1192,0
20250219,173200,27884442,1192,1192,1192,1192,623
20250219,173100,27884442,1192,1192,1192,1192,0
20250219,173000,27884442,1192,1192,1192,1192,0
20250219,172900,27884442,1192,1192,1192,1192,0
20250219,172800,27884442,1192,1192,1192,1192,0
20250219,172700,27884442,1192,1192,1192,1192,0
20250219,172600,27884442,1192,1192,1192,1192,0
20250219,172500,27884442,1192,1192,1192,1192,0
20250219,172400,27884442,1192,1192,1192,1192,0
20250219,172300,27884442,1192,1192,1192,1192,0
20250219,172200,27884442,1192,1192,1192,1192,0
20250219,172100,27884442,1192,1192,1192,1192,0
20250219,172000,27884442,1192,1192,1192,1192,0
20250219,171900,27884442,1192,1192,1192,1192,0
20250219,171800,27884442,1192,1192,1192,1192,0
20250219,171700,27884442,1192,1192,1192,1192,0
20250219,171600,27884442,1192,1192,1192,1192,0
20250219,171500,27884442,1192,1192,1192,1192,0
20250219,171400,27884442,1192,1192,1192,1192,0
20250219,171300,27884442,1192,1192,1192,1192,0
20250219,171200,27884442,1192,1192,1192,1192,0
20250219,171100,27884442,1192,1192,1192,1192,0
20250219,171000,27884442,1192,1192,1192,1192,0
20250219,170900,27884442,1192,1192,1192,1192,0
20250219,170800,27884442,1192,1192,1192,1192,0
20250219,170700,27884442,1192,1192,1192,1192,0
20250219,170600,27884442,1192,1192,1192,1192,0
20250219,170500,27884442,1192,1192,1192,1192,0
20250219,170400,27884442,1192,1192,1192,1192,0
20250219,170300,27884442,1192,1192,1192,1192,0
20250219,170200,27884442,1192,1192,1192,1192,623
20250219,170100,27884442,1192,1192,1192,1192,0
20250219,170000,27884442,1192,1192,1192,1192,0
20250219,165900,27884442,1192,1192,1192,1192,0
20250219,165800,27884442,1192,1192,1192,1192,0
20250219,165700,27884442,1192,1192,1192,1192,0
20250219,165600,27884442,1192,1192,1192,1192,0
20250219,165500,27884442,1192,1192,1192,1192,0
20250219,165400,27884442,1192,1192,1192,1192,0
20250219,165300,27884442,1192,1192,1192,1192,0
20250219,165200,27884442,1192,1192,1192,1192,0
20250219,165100,27884442,1192,1192,1192,1192,0
20250219,165000,27884442,1192,1192,1192,1192,0
20250219,164900,27884442,1192,1192,1192,1192,0
20250219,164800,27884442,1192,1192,1192,1192,0
20250219,164700,27884442,1192,1192,1192,1192,0
20250219,164600,27884442,1192,1192,1192,1192,0
20250219,164500,27884442,1192,1192,1192,1192,0
20250219,164400,27884442,1192,1192,1192,1192,0
20250219,164300,27884442,1192,1192,1192,1192,0
20250219,164200,27884442,1192,1192,1192,1192,0
20250219,164100,27884442,1192,1192,1192,1192,0
20250219,164000,27884442,1192,1192,1192,1192,0
20250219,163900,27884442,1192,1192,1192,1192,0
20250219,163800,27884442,1192,1192,1192,1192,0
20250219,163700,27884442,1192,1192,1192,1192,0
20250219,163600,27884442,1192,1192,1192,1192,0
20250219,163500,27884442,1192,1192,1192,1192,0
20250219,163400,27884442,1192,1192,1192,1192,0
20250219,163300,27884442,1192,1192,1192,1192,0
20250219,163200,27884442,1192,1192,1192,1192,623
20250219,163100,27884442,1192,1192,1192,1192,0
20250219,163000,27884442,1192,1192,1192,1192,0
20250219,162900,27884442,1192,1192,1192,1192,0
20250219,162800,27884442,1192,1192,1192,1192,0
20250219,162700,27884442,1192,1192,1192,1192,0
20250219,162600,27884442,1192,1192,1192,1192,0
20250219,162500,27884442,1192,1192,1192,1192,0
20250219,162400,27884442,1192,1192,1192,1192,0
20250219,162300,27884442,1192,1192,1192,1192,0
20250219,162200,27884442,1192,1192,1192,1192,0
20250219,162100,27884442,1192,1192,1192,1192,0
20250219,162000,27884442,1192,1192,1192,1192,0
20250219,161900,27884442,1192,1192,1192,1192,0
20250219,161800,27884442,1192,1192,1192,1192,0
20250219,161700,27884442,1192,1192,1192,1192,0
20250219,161600,27884442,1192,1192,1192,1192,0
20250219,161500,27884442,1192,1192,1192,1192,0
20250219,161400,27884442,1192,1192,1192,1192,0
20250219,161300,27884442,1192,1192,1192,1192,0
20250219,161200,27884442,1192,1192,1192,1192,0
20250219,161100,27884442,1192,1192,1192,1192,0
20250219,161000,27884442,1192,1192,1192,1192,0
20250219,160900,27884442,1192,1192,1192,1192,0
20250219,160800,27884442,1192,1192,1192,1192,0
20250219,160700,27884442,1192,1192,1192,1192,0
20250219,160600,27884442,1192,1192,1192,1192,0
20250219,160500,27884442,1192,1192,1192,1192,0
20250219,160400,27884442,1192,1192,1192,1192,0
20250219,160300,27884442,1192,1192,1192,1192,0
20250219,160200,27884442,1192,1192,1192,1192,623
20250219,160100,27884442,1192,1192,1192,1192,0
20250219,160000,27884442,1192,1192,1192,1192,0
20250219,155900,27884442,1192,1192,1192,1192,0
20250219,155800,27884442,1192,1192,1192,1192,0
20250219,155700,27884442,1192,1192,1192,1192,0
20250219,155600,27884442,1192,1192,1192,1192,0
20250219,155500,27884442,1192,1192,1192,1192,0
20250219,155400,27884442,1192,1192,1192,1192,0
20250219,155300,27884442,1192,1192,1192,1192,0
20250219,155200,27884442,1192,1192,1192,1192,0
20250219,155100,27884442,1192,1192,1192,1192,0
20250219,155000,27884442,1192,1192,1192,1192,0
20250219,154900,27884442,1192,1192,1192,1192,0
20250219,154800,27884442,1192,1192,1192,1192,0
20250219,154700,27884442,1192,1192,1192,1192,0
20250219,154600,27884442,1192,1192,1192,1192,0
20250219,154500,27884442,1192,1192,1192,1192,0
20250219,154400,27884442,1192,1192,1192,1192,0
20250219,154300,27884442,1192,1192,1192,1192,0
20250219,154200,27884442,1192,1192,1192,1192,0
20250219,154100,27884442,1192,1192,1192,1192,0
20250219,154000,27884442,1192,1192,1192,1192,0
20250219,153900,27884442,1192,1192,1192,1192,0
20250219,153800,27884442,1192,1192,1192,1192,0
20250219,153700,27884442,1192,1192,1192,1192,0
20250219,153600,27884442,1192,1192,1192,1192,0
20250219,153500,27884442,1192,1192,1192,1192,0
20250219,153400,27884442,1192,1192,1192,1192,0
20250219,153300,27884442,1192,1192,1192,1192,0
20250219,153200,27884442,1192,1192,1192,1192,623
20250219,153100,27884442,1192,1192,1192,1192,0
20250219,153000,27884442,1192,1192,1192,1192,623
20250219,152900,27141826,1202,1202,1202,1202,0
20250219,152800,27141826,1202,1202,1202,1202,0
20250219,152700,27141826,1202,1202,1202,1202,0
20250219,152600,27141826,1202,1202,1202,1202,0
20250219,152500,27141826,1202,1202,1202,1202,0
20250219,152400,27141826,1202,1202,1202,1202,0
20250219,152300,27141826,1202,1202,1202,1202,0
20250219,152200,27141826,1202,1202,1202,1202,0
20250219,152100,27141826,1202,1202,1202,1202,0
20250219,152000,27141826,1202,1202,1202,1202,0
20250219,151900,27141826,1202,1202,1202,1202,0
20250219,151800,27141826,1202,1202,1202,1202,0
20250219,151700,27141826,1202,1198,1202,1198,784
20250219,151600,26201110,1190,1193,1193,1190,1200
20250219,151500,24771992,1192,1192,1192,1192,0
20250219,151400,24771992,1192,1192,1192,1192,0
20250219,151300,24771992,1192,1192,1192,1192,0
20250219,151200,24771992,1192,1192,1192,1192,0
20250219,151100,24771992,1192,1192,1192,1192,0
20250219,151000,24771992,1192,1192,1192,1192,0
20250219,150900,24771992,1192,1192,1192,1192,0
20250219,150800,24771992,1192,1194,1194,1192,852
20250219,150700,23755784,1200,1200,1200,1200,0
20250219,150600,23755784,1200,1200,1200,1200,0
20250219,150500,23755784,1200,1200,1200,1200,0
20250219,150400,23755784,1200,1200,1200,1200,0
20250219,150300,23755784,1200,1200,1200,1200,0
20250219,150200,23755784,1200,1200,1200,1200,0
20250219,150100,23755784,1200,1200,1200,1200,0
20250219,150000,23755784,1200,1200,1200,1200,0
20250219,145900,23755784,1200,1200,1200,1200,0
20250219,145800,23755784,1200,1200,1200,1200,0
20250219,145700,23755784,1200,1200,1200,1200,0
20250219,145600,23755784,1200,1200,1200,1200,0
20250219,145500,23755784,1200,1200,1200,1200,0
20250219,145400,23755784,1200,1200,1200,1200,0
20250219,145300,23755784,1200,1200,1200,1200,0
20250219,145200,23755784,1200,1200,1200,1200,0
20250219,145100,23755784,1200,1200,1200,1200,0
20250219,145000,23755784,1200,1200,1200,1200,0
20250219,144900,23755784,1200,1200,1200,1200,0
20250219,144800,23755784,1200,1200,1200,1200,0
20250219,144700,23755784,1200,1200,1200,1200,0
20250219,144600,23755784,1200,1200,1200,1200,0
20250219,144500,23755784,1200,1200,1200,1200,0
20250219,144400,23755784,1200,1200,1200,1200,0
20250219,144300,23755784,1200,1200,1200,1200,0
20250219,144200,23755784,1200,1200,1200,1200,0
20250219,144100,23755784,1200,1200,1200,1200,0
20250219,144000,23755784,1200,1200,1200,1200,0
20250219,143900,23755784,1200,1200,1200,1200,0
20250219,143800,23755784,1200,1200,1200,1200,0
20250219,143700,23755784,1200,1200,1200,1200,0
20250219,143600,23755784,1200,1200,1200,1200,0
20250219,143500,23755784,1200,1200,1200,1200,0
20250219,143400,23755784,1200,1200,1200,1200,0
20250219,143300,23755784,1200,1200,1200,1200,0
20250219,143200,23755784,1200,1200,1200,1200,0
20250219,143100,23755784,1200,1200,1200,1200,0
20250219,143000,23755784,1200,1200,1200,1200,0
20250219,142900,23755784,1200,1200,1200,1200,0
20250219,142800,23755784,1200,1200,1200,1200,0
20250219,142700,23755784,1200,1200,1200,1200,1
20250219,142600,23754584,1201,1201,1201,1201,0
20250219,142500,23754584,1201,1201,1201,1201,0
20250219,142400,23754584,1201,1201,1201,1201,0
20250219,142300,23754584,1201,1201,1201,1201,0
20250219,142200,23754584,1201,1201,1201,1201,0
20250219,142100,23754584,1201,1201,1201,1201,0
20250219,142000,23754584,1201,1201,1201,1201,0
20250219,141900,23754584,1201,1201,1201,1201,0
20250219,141800,23754584,1201,1201,1201,1201,0
20250219,141700,23754584,1201,1201,1201,1201,0
20250219,141600,23754584,1201,1201,1201,1201,0
20250219,141500,23754584,1201,1201,1201,1201,0
20250219,141400,23754584,1201,1201,1201,1201,0
20250219,141300,23754584,1201,1201,1201,1201,0
20250219,141200,23754584,1201,1201,1201,1201,0
20250219,141100,23754584,1201,1201,1201,1201,0
20250219,141000,23754584,1201,1201,1201,1201,0
20250219,140900,23754584,1201,1201,1201,1201,0
20250219,140800,23754584,1201,1201,1201,1201,0
20250219,140700,23754584,1201,1201,1201,1201,0
20250219,140600,23754584,1201,1201,1201,1201,0
20250219,140500,23754584,1201,1201,1201,1201,0
20250219,140400,23754584,1201,1201,1201,1201,0
20250219,140300,23754584,1201,1201,1201,1201,0
20250219,140200,23754584,1201,1201,1201,1201,0
20250219,140100,23754584,1201,1201,1201,1201,0
20250219,140000,23754584,1201,1201,1201,1201,0
20250219,135900,23754584,1201,1201,1201,1201,0
20250219,135800,23754584,1201,1201,1201,1201,0
20250219,135700,23754584,1201,1201,1201,1201,0
20250219,135600,23754584,1201,1201,1201,1201,0
20250219,135500,23754584,1201,1201,1201,1201,0
20250219,135400,23754584,1201,1201,1201,1201,0
20250219,135300,23754584,1201,1201,1201,1201,0
20250219,135200,23754584,1201,1201,1201,1201,0
20250219,135100,23754584,1201,1201,1201,1201,0
20250219,135000,23754584,1201,1201,1201,1201,0
20250219,134900,23754584,1201,1201,1201,1201,1
20250219,134800,23753383,1201,1201,1201,1201,1
20250219,134700,23752182,1195,1195,1195,1195,0
20250219,134600,23752182,1195,1195,1195,1195,0
20250219,134500,23752182,1195,1195,1195,1195,2
20250219,134400,23749792,1202,1202,1202,1202,0
20250219,134300,23749792,1202,1202,1202,1202,0
20250219,134200,23749792,1202,1202,1202,1202,0
20250219,134100,23749792,1202,1202,1202,1202,0
20250219,134000,23749792,1202,1202,1202,1202,0
20250219,133900,23749792,1202,1202,1202,1202,0
20250219,133800,23749792,1202,1202,1202,1202,0
20250219,133700,23749792,1202,1202,1202,1202,0
20250219,133600,23749792,1202,1202,1202,1202,0
20250219,133500,23749792,1202,1202,1202,1202,0
20250219,133400,23749792,1202,1202,1202,1202,0
20250219,133300,23749792,1202,1202,1202,1202,0
20250219,133200,23749792,1202,1202,1202,1202,0
20250219,133100,23749792,1202,1202,1202,1202,0
20250219,133000,23749792,1202,1202,1202,1202,0
20250219,132900,23749792,1202,1202,1202,1202,100
20250219,132800,23629592,1199,1199,1199,1199,0
20250219,132700,23629592,1199,1199,1199,1199,0
20250219,132600,23629592,1199,1199,1199,1199,0
20250219,132500,23629592,1199,1199,1199,1199,0
20250219,132400,23629592,1199,1199,1199,1199,0
20250219,132300,23629592,1199,1199,1199,1199,1
20250219,132200,23628393,1202,1202,1202,1202,0
20250219,132100,23628393,1202,1202,1202,1202,0
20250219,132000,23628393,1202,1202,1202,1202,0
20250219,131900,23628393,1202,1202,1202,1202,0
20250219,131800,23628393,1202,1202,1202,1202,0
20250219,131700,23628393,1202,1202,1202,1202,0
20250219,131600,23628393,1202,1202,1202,1202,0
20250219,131500,23628393,1202,1202,1202,1202,0
20250219,131400,23628393,1202,1202,1202,1202,0
20250219,131300,23628393,1202,1202,1202,1202,0
20250219,131200,23628393,1202,1202,1202,1202,0
20250219,131100,23628393,1202,1202,1202,1202,0
20250219,131000,23628393,1202,1202,1202,1202,0
20250219,130900,23628393,1202,1202,1202,1202,0
20250219,130800,23628393,1202,1202,1202,1202,5
20250219,130700,23622383,1202,1202,1202,1202,200
20250219,130600,23381983,1202,1202,1202,1202,0
20250219,130500,23381983,1202,1202,1202,1202,0
20250219,130400,23381983,1202,1202,1202,1202,0
20250219,130300,23381983,1202,1202,1202,1202,0
20250219,130200,23381983,1202,1202,1202,1202,0
20250219,130100,23381983,1202,1202,1202,1202,0
20250219,130000,23381983,1202,1202,1202,1202,0
20250219,125900,23381983,1202,1202,1202,1202,0
20250219,125800,23381983,1202,1202,1202,1202,0
20250219,125700,23381983,1202,1202,1202,1202,0
20250219,125600,23381983,1202,1202,1202,1202,0
20250219,125500,23381983,1202,1202,1202,1202,0
20250219,125400,23381983,1202,1202,1202,1202,0
20250219,125300,23381983,1202,1202,1202,1202,0
20250219,125200,23381983,1202,1202,1202,1202,0
20250219,125100,23381983,1202,1202,1202,1202,0
20250219,125000,23381983,1202,1202,1202,1202,0
20250219,124900,23381983,1202,1202,1202,1202,0
20250219,124800,23381983,1202,1202,1202,1202,0
20250219,124700,23381983,1202,1202,1202,1202,0
20250219,124600,23381983,1202,1202,1202,1202,0
20250219,124500,23381983,1202,1202,1202,1202,0
20250219,124400,23381983,1202,1202,1202,1202,1
20250219,124300,23380781,1191,1191,1191,1191,0
20250219,124200,23380781,1191,1191,1191,1191,0
20250219,124100,23380781,1191,1191,1191,1191,0
20250219,124000,23380781,1191,1191,1191,1191,0
20250219,123900,23380781,1191,1191,1191,1191,0
20250219,123800,23380781,1191,1191,1191,1191,0
20250219,123700,23380781,1191,1191,1191,1191,0
20250219,123600,23380781,1191,1191,1191,1191,0
20250219,123500,23380781,1191,1191,1191,1191,0
20250219,123400,23380781,1191,1191,1191,1191,0
20250219,123300,23380781,1191,1191,1191,1191,0
20250219,123200,23380781,1191,1191,1191,1191,0
20250219,123100,23380781,1191,1191,1191,1191,0
20250219,123000,23380781,1191,1191,1191,1191,0
20250219,122900,23380781,1191,1192,1192,1191,154
20250219,122800,23197357,1196,1196,1196,1196,1
20250219,122700,23196161,1195,1195,1195,1195,400
20250219,122600,22718161,1196,1196,1196,1196,245
20250219,122500,22425141,1203,1203,1203,1203,0
20250219,122400,22425141,1203,1203,1203,1203,0
20250219,122300,22425141,1203,1203,1203,1203,0
20250219,122200,22425141,1203,1203,1203,1203,0
20250219,122100,22425141,1203,1203,1203,1203,0
20250219,122000,22425141,1203,1203,1203,1203,0
20250219,121900,22425141,1203,1203,1203,1203,0
20250219,121800,22425141,1203,1203,1203,1203,0
20250219,121700,22425141,1203,1203,1203,1203,0
20250219,121600,22425141,1203,1203,1203,1203,0
20250219,121500,22425141,1203,1203,1203,1203,0
20250219,121400,22425141,1203,1203,1203,1203,0
20250219,121300,22425141,1203,1203,1203,1203,0
20250219,121200,22425141,1203,1203,1203,1203,0
20250219,121100,22425141,1203,1203,1203,1203,0
20250219,121000,22425141,1203,1203,1203,1203,0
20250219,120900,22425141,1203,1203,1203,1203,0
20250219,120800,22425141,1203,1203,1203,1203,0
20250219,120700,22425141,1203,1203,1203,1203,0
20250219,120600,22425141,1203,1203,1203,1203,0
20250219,120500,22425141,1203,1203,1203,1203,0
20250219,120400,22425141,1203,1203,1203,1203,0
20250219,120300,22425141,1203,1203,1203,1203,0
20250219,120200,22425141,1203,1203,1203,1203,0
20250219,120100,22425141,1203,1203,1203,1203,0
20250219,120000,22425141,1203,1203,1203,1203,0
20250219,115900,22425141,1203,1203,1203,1203,1
20250219,115800,22423938,1200,1200,1200,1200,198
20250219,115700,22186338,1200,1200,1200,1200,0
20250219,115600,22186338,1200,1200,1200,1200,1
20250219,115500,22185138,1200,1200,1200,1200,0
20250219,115400,22185138,1200,1200,1200,1200,0
20250219,115300,22185138,1200,1200,1200,1200,148
20250219,115200,22007538,1202,1202,1202,1202,0
20250219,115100,22007538,1202,1202,1202,1202,0
20250219,115000,22007538,1202,1202,1202,1202,0
20250219,114900,22007538,1202,1202,1202,1202,0
20250219,114800,22007538,1202,1202,1202,1202,0
20250219,114700,22007538,1202,1202,1202,1202,0
20250219,114600,22007538,1202,1202,1202,1202,86
20250219,114500,21904166,1202,1202,1202,1202,0
20250219,114400,21904166,1202,1202,1202,1202,0
20250219,114300,21904166,1202,1202,1202,1202,0
20250219,114200,21904166,1202,1202,1202,1202,0
20250219,114100,21904166,1202,1202,1202,1192,199
20250219,114000,21664978,1202,1202,1202,1202,0
20250219,113900,21664978,1202,1202,1202,1202,0
20250219,113800,21664978,1202,1202,1202,1202,0
20250219,113700,21664978,1202,1202,1202,1202,0
20250219,113600,21664978,1202,1202,1202,1202,0
20250219,113500,21664978,1202,1202,1202,1202,0
20250219,113400,21664978,1202,1202,1202,1202,0
20250219,113300,21664978,1202,1202,1202,1202,0
20250219,113200,21664978,1202,1202,1202,1202,0
20250219,113100,21664978,1202,1202,1202,1202,0
20250219,113000,21664978,1202,1202,1202,1202,0
20250219,112900,21664978,1202,1202,1202,1202,0
20250219,112800,21664978,1202,1202,1202,1202,0
20250219,112700,21664978,1202,1202,1202,1202,0
20250219,112600,21664978,1202,1202,1202,1202,0
20250219,112500,21664978,1202,1202,1202,1202,0
20250219,112400,21664978,1202,1202,1202,1202,0
20250219,112300,21664978,1202,1202,1202,1202,0
20250219,112200,21664978,1202,1202,1202,1202,0
20250219,112100,21664978,1202,1202,1202,1202,0
20250219,112000,21664978,1202,1202,1202,1202,0
20250219,111900,21664978,1202,1202,1202,1202,1
20250219,111800,21663776,1198,1198,1198,1198,300
20250219,111700,21304376,1198,1198,1198,1198,0
20250219,111600,21304376,1198,1198,1198,1198,0
20250219,111500,21304376,1198,1198,1198,1198,0
20250219,111400,21304376,1198,1198,1198,1198,0
20250219,111300,21304376,1198,1198,1198,1198,0
20250219,111200,21304376,1198,1198,1198,1198,1
20250219,111100,21303178,1195,1195,1195,1195,0
20250219,111000,21303178,1195,1195,1195,1195,0
20250219,110900,21303178,1195,1195,1195,1195,0
20250219,110800,21303178,1195,1195,1195,1195,0
20250219,110700,21303178,1195,1195,1195,1195,0
20250219,110600,21303178,1195,1195,1195,1195,0
20250219,110500,21303178,1195,1195,1195,1195,0
20250219,110400,21303178,1195,1195,1195,1195,0
20250219,110300,21303178,1195,1195,1195,1195,0
20250219,110200,21303178,1195,1195,1195,1195,0
20250219,110100,21303178,1195,1195,1195,1195,0
20250219,110000,21303178,1195,1195,1195,1195,12
20250219,105900,21288838,1190,1190,1190,1190,0
20250219,105800,21288838,1190,1190,1190,1190,0
20250219,105700,21288838,1190,1190,1190,1190,0
20250219,105600,21288838,1190,1190,1190,1190,0
20250219,105500,21288838,1190,1190,1190,1190,0
20250219,105400,21288838,1190,1190,1190,1190,0
20250219,105300,21288838,1190,1190,1190,1190,0
20250219,105200,21288838,1190,1190,1190,1190,0
20250219,105100,21288838,1190,1190,1190,1190,0
20250219,105000,21288838,1190,1190,1190,1190,10
20250219,104900,21276938,1195,1195,1195,1195,0
20250219,104800,21276938,1195,1195,1195,1195,0
20250219,104700,21276938,1195,1195,1195,1195,0
20250219,104600,21276938,1195,1195,1195,1195,0
20250219,104500,21276938,1195,1195,1195,1195,0
20250219,104400,21276938,1195,1195,1195,1195,0
20250219,104300,21276938,1195,1195,1195,1195,0
20250219,104200,21276938,1195,1195,1195,1195,5
20250219,104100,21270963,1195,1195,1195,1195,0
20250219,104000,21270963,1195,1195,1195,1195,0
20250219,103900,21270963,1195,1195,1195,1195,2
20250219,103800,21268573,1195,1195,1195,1195,0
20250219,103700,21268573,1195,1195,1195,1195,0
20250219,103600,21268573,1195,1195,1195,1195,0
20250219,103500,21268573,1195,1187,1195,1187,927
20250219,103400,20168216,1195,1195,1195,1195,1
20250219,103300,20167021,1187,1187,1187,1187,0
20250219,103200,20167021,1187,1187,1187,1187,0
20250219,103100,20167021,1187,1190,1190,1186,2245
20250219,103000,17500115,1190,1199,1199,1190,1467
20250219,102900,15753672,1199,1199,1199,1199,1
20250219,102800,15752473,1203,1203,1203,1203,0
20250219,102700,15752473,1203,1203,1203,1203,0
20250219,102600,15752473,1203,1203,1203,1203,1
20250219,102500,15751270,1192,1192,1192,1192,0
20250219,102400,15751270,1192,1192,1192,1192,0
20250219,102300,15751270,1192,1192,1192,1192,0
20250219,102200,15751270,1192,1192,1192,1192,0
20250219,102100,15751270,1192,1192,1192,1192,0
20250219,102000,15751270,1192,1192,1192,1192,0
20250219,101900,15751270,1192,1192,1192,1192,0
20250219,101800,15751270,1192,1192,1192,1192,0
20250219,101700,15751270,1192,1206,1206,1192,475
20250219,101600,15185056,1191,1191,1191,1191,0
20250219,101500,15185056,1191,1191,1191,1191,0
20250219,101400,15185056,1191,1191,1191,1191,0
20250219,101300,15185056,1191,1195,1195,1191,252
20250219,101200,14884740,1207,1207,1207,1207,0
20250219,101100,14884740,1207,1207,1207,1207,0
20250219,101000,14884740,1207,1207,1207,1207,0
20250219,100900,14884740,1207,1207,1207,1207,10
20250219,100800,14872670,1207,1207,1207,1207,0
20250219,100700,14872670,1207,1207,1207,1207,0
20250219,100600,14872670,1207,1207,1207,1207,0
20250219,100500,14872670,1207,1207,1207,1207,0
20250219,100400,14872670,1207,1207,1207,1207,10
20250219,100300,14860600,1207,1207,1207,1207,0
20250219,100200,14860600,1207,1207,1207,1207,0
20250219,100100,14860600,1207,1207,1207,1207,0
20250219,100000,14860600,1207,1207,1207,1207,0
20250219,095900,14860600,1207,1207,1207,1207,0
20250219,095800,14860600,1207,1207,1207,1207,0
20250219,095700,14860600,1207,1207,1207,1207,0
20250219,095600,14860600,1207,1207,1207,1207,0
20250219,095500,14860600,1207,1207,1207,1207,0
20250219,095400,14860600,1207,1207,1207,1207,0
20250219,095300,14860600,1207,1207,1207,1207,0
20250219,095200,14860600,1207,1207,1207,1207,6
20250219,095100,14853358,1195,1195,1195,1195,0
20250219,095000,14853358,1195,1195,1195,1195,0
20250219,094900,14853358,1195,1195,1195,1195,0
20250219,094800,14853358,1195,1195,1195,1195,196
20250219,094700,14619138,1208,1208,1208,1208,0
20250219,094600,14619138,1208,1208,1208,1208,0
20250219,094500,14619138,1208,1208,1208,1208,0
20250219,094400,14619138,1208,1208,1208,1208,0
20250219,094300,14619138,1208,1208,1208,1208,0
20250219,094200,14619138,1208,1208,1208,1208,0
20250219,094100,14619138,1208,1208,1208,1208,50
20250219,094000,14558738,1208,1208,1208,1208,100
20250219,093900,14437938,1200,1201,1208,1200,3324
20250219,093800,10445248,1201,1201,1201,1201,0
20250219,093700,10445248,1201,1201,1201,1201,0
20250219,093600,10445248,1201,1201,1201,1201,914
20250219,093500,9347534,1201,1201,1201,1201,0
20250219,093400,9347534,1201,1190,1201,1190,3
20250219,093300,9343953,1190,1190,1190,1190,300
20250219,093200,8986953,1205,1205,1205,1205,0
20250219,093100,8986953,1205,1205,1205,1205,0
20250219,093000,8986953,1205,1205,1205,1205,0
20250219,092900,8986953,1205,1205,1205,1205,0
20250219,092800,8986953,1205,1190,1205,1190,1182
20250219,092700,7578873,1190,1193,1193,1190,2426
20250219,092600,4689810,1200,1200,1200,1200,0
20250219,092500,4689810,1200,1207,1207,1200,886
20250219,092400,3625910,1200,1200,1200,1200,325
20250219,092300,3235910,1200,1200,1200,1200,0
20250219,092200,3235910,1200,1192,1200,1192,420
20250219,092100,2735110,1200,1200,1200,1200,0
20250219,092000,2735110,1200,1200,1200,1200,0
20250219,091900,2735110,1200,1200,1200,1200,0
20250219,091800,2735110,1200,1200,1200,1200,0
20250219,091700,2735110,1200,1200,1200,1200,0
20250219,091600,2735110,1200,1200,1200,1200,521
20250219,091500,2109910,1200,1200,1200,1200,100
20250219,091400,1989910,1200,1200,1200,1200,1
20250219,091300,1988710,1190,1191,1191,1190,1000
20250219,091200,798239,1200,1200,1200,1200,0
20250219,091100,798239,1200,1200,1200,1200,0
20250219,091000,798239,1200,1200,1200,1200,0
20250219,090900,798239,1200,1200,1200,1200,0
20250219,090800,798239,1200,1196,1200,1196,6
20250219,090700,791050,1195,1194,1195,1194,2
20250219,090600,788661,1193,1190,1193,1190,4
20250219,090500,783895,1191,1191,1191,1191,2
20250219,090400,781513,1198,1198,1198,1198,0
20250219,090300,781513,1198,1198,1198,1198,32
20250219,090200,743177,1188,1188,1188,1188,5
20250219,090100,737237,1198,1198,1198,1198,10
20250219,090000,725257,1187,1187,1187,1187,611
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190200 27884442 1192 1192 1192 1192 623
3 20250219 190100 27884442 1192 1192 1192 1192 0
4 20250219 190000 27884442 1192 1192 1192 1192 0
5 20250219 185900 27884442 1192 1192 1192 1192 0
6 20250219 185800 27884442 1192 1192 1192 1192 0
7 20250219 185700 27884442 1192 1192 1192 1192 0
8 20250219 185600 27884442 1192 1192 1192 1192 0
9 20250219 185500 27884442 1192 1192 1192 1192 0
10 20250219 185400 27884442 1192 1192 1192 1192 0
11 20250219 185300 27884442 1192 1192 1192 1192 0
12 20250219 185200 27884442 1192 1192 1192 1192 0
13 20250219 185100 27884442 1192 1192 1192 1192 0
14 20250219 185000 27884442 1192 1192 1192 1192 0
15 20250219 184900 27884442 1192 1192 1192 1192 0
16 20250219 184800 27884442 1192 1192 1192 1192 0
17 20250219 184700 27884442 1192 1192 1192 1192 0
18 20250219 184600 27884442 1192 1192 1192 1192 0
19 20250219 184500 27884442 1192 1192 1192 1192 0
20 20250219 184400 27884442 1192 1192 1192 1192 0
21 20250219 184300 27884442 1192 1192 1192 1192 0
22 20250219 184200 27884442 1192 1192 1192 1192 0
23 20250219 184100 27884442 1192 1192 1192 1192 0
24 20250219 184000 27884442 1192 1192 1192 1192 0
25 20250219 183900 27884442 1192 1192 1192 1192 0
26 20250219 183800 27884442 1192 1192 1192 1192 0
27 20250219 183700 27884442 1192 1192 1192 1192 0
28 20250219 183600 27884442 1192 1192 1192 1192 0
29 20250219 183500 27884442 1192 1192 1192 1192 0
30 20250219 183400 27884442 1192 1192 1192 1192 0
31 20250219 183300 27884442 1192 1192 1192 1192 0
32 20250219 183200 27884442 1192 1192 1192 1192 623
33 20250219 183100 27884442 1192 1192 1192 1192 0
34 20250219 183000 27884442 1192 1192 1192 1192 0
35 20250219 182900 27884442 1192 1192 1192 1192 0
36 20250219 182800 27884442 1192 1192 1192 1192 0
37 20250219 182700 27884442 1192 1192 1192 1192 0
38 20250219 182600 27884442 1192 1192 1192 1192 0
39 20250219 182500 27884442 1192 1192 1192 1192 0
40 20250219 182400 27884442 1192 1192 1192 1192 0
41 20250219 182300 27884442 1192 1192 1192 1192 0
42 20250219 182200 27884442 1192 1192 1192 1192 0
43 20250219 182100 27884442 1192 1192 1192 1192 0
44 20250219 182000 27884442 1192 1192 1192 1192 0
45 20250219 181900 27884442 1192 1192 1192 1192 0
46 20250219 181800 27884442 1192 1192 1192 1192 0
47 20250219 181700 27884442 1192 1192 1192 1192 0
48 20250219 181600 27884442 1192 1192 1192 1192 0
49 20250219 181500 27884442 1192 1192 1192 1192 0
50 20250219 181400 27884442 1192 1192 1192 1192 0
51 20250219 181300 27884442 1192 1192 1192 1192 0
52 20250219 181200 27884442 1192 1192 1192 1192 0
53 20250219 181100 27884442 1192 1192 1192 1192 0
54 20250219 181000 27884442 1192 1192 1192 1192 0
55 20250219 180900 27884442 1192 1192 1192 1192 0
56 20250219 180800 27884442 1192 1192 1192 1192 0
57 20250219 180700 27884442 1192 1192 1192 1192 0
58 20250219 180600 27884442 1192 1192 1192 1192 0
59 20250219 180500 27884442 1192 1192 1192 1192 0
60 20250219 180400 27884442 1192 1192 1192 1192 0
61 20250219 180300 27884442 1192 1192 1192 1192 0
62 20250219 180200 27884442 1192 1192 1192 1192 623
63 20250219 180100 27884442 1192 1192 1192 1192 0
64 20250219 180000 27884442 1192 1192 1192 1192 0
65 20250219 175900 27884442 1192 1192 1192 1192 0
66 20250219 175800 27884442 1192 1192 1192 1192 0
67 20250219 175700 27884442 1192 1192 1192 1192 0
68 20250219 175600 27884442 1192 1192 1192 1192 0
69 20250219 175500 27884442 1192 1192 1192 1192 0
70 20250219 175400 27884442 1192 1192 1192 1192 0
71 20250219 175300 27884442 1192 1192 1192 1192 0
72 20250219 175200 27884442 1192 1192 1192 1192 0
73 20250219 175100 27884442 1192 1192 1192 1192 0
74 20250219 175000 27884442 1192 1192 1192 1192 0
75 20250219 174900 27884442 1192 1192 1192 1192 0
76 20250219 174800 27884442 1192 1192 1192 1192 0
77 20250219 174700 27884442 1192 1192 1192 1192 0
78 20250219 174600 27884442 1192 1192 1192 1192 0
79 20250219 174500 27884442 1192 1192 1192 1192 0
80 20250219 174400 27884442 1192 1192 1192 1192 0
81 20250219 174300 27884442 1192 1192 1192 1192 0
82 20250219 174200 27884442 1192 1192 1192 1192 0
83 20250219 174100 27884442 1192 1192 1192 1192 0
84 20250219 174000 27884442 1192 1192 1192 1192 0
85 20250219 173900 27884442 1192 1192 1192 1192 0
86 20250219 173800 27884442 1192 1192 1192 1192 0
87 20250219 173700 27884442 1192 1192 1192 1192 0
88 20250219 173600 27884442 1192 1192 1192 1192 0
89 20250219 173500 27884442 1192 1192 1192 1192 0
90 20250219 173400 27884442 1192 1192 1192 1192 0
91 20250219 173300 27884442 1192 1192 1192 1192 0
92 20250219 173200 27884442 1192 1192 1192 1192 623
93 20250219 173100 27884442 1192 1192 1192 1192 0
94 20250219 173000 27884442 1192 1192 1192 1192 0
95 20250219 172900 27884442 1192 1192 1192 1192 0
96 20250219 172800 27884442 1192 1192 1192 1192 0
97 20250219 172700 27884442 1192 1192 1192 1192 0
98 20250219 172600 27884442 1192 1192 1192 1192 0
99 20250219 172500 27884442 1192 1192 1192 1192 0
100 20250219 172400 27884442 1192 1192 1192 1192 0
101 20250219 172300 27884442 1192 1192 1192 1192 0
102 20250219 172200 27884442 1192 1192 1192 1192 0
103 20250219 172100 27884442 1192 1192 1192 1192 0
104 20250219 172000 27884442 1192 1192 1192 1192 0
105 20250219 171900 27884442 1192 1192 1192 1192 0
106 20250219 171800 27884442 1192 1192 1192 1192 0
107 20250219 171700 27884442 1192 1192 1192 1192 0
108 20250219 171600 27884442 1192 1192 1192 1192 0
109 20250219 171500 27884442 1192 1192 1192 1192 0
110 20250219 171400 27884442 1192 1192 1192 1192 0
111 20250219 171300 27884442 1192 1192 1192 1192 0
112 20250219 171200 27884442 1192 1192 1192 1192 0
113 20250219 171100 27884442 1192 1192 1192 1192 0
114 20250219 171000 27884442 1192 1192 1192 1192 0
115 20250219 170900 27884442 1192 1192 1192 1192 0
116 20250219 170800 27884442 1192 1192 1192 1192 0
117 20250219 170700 27884442 1192 1192 1192 1192 0
118 20250219 170600 27884442 1192 1192 1192 1192 0
119 20250219 170500 27884442 1192 1192 1192 1192 0
120 20250219 170400 27884442 1192 1192 1192 1192 0
121 20250219 170300 27884442 1192 1192 1192 1192 0
122 20250219 170200 27884442 1192 1192 1192 1192 623
123 20250219 170100 27884442 1192 1192 1192 1192 0
124 20250219 170000 27884442 1192 1192 1192 1192 0
125 20250219 165900 27884442 1192 1192 1192 1192 0
126 20250219 165800 27884442 1192 1192 1192 1192 0
127 20250219 165700 27884442 1192 1192 1192 1192 0
128 20250219 165600 27884442 1192 1192 1192 1192 0
129 20250219 165500 27884442 1192 1192 1192 1192 0
130 20250219 165400 27884442 1192 1192 1192 1192 0
131 20250219 165300 27884442 1192 1192 1192 1192 0
132 20250219 165200 27884442 1192 1192 1192 1192 0
133 20250219 165100 27884442 1192 1192 1192 1192 0
134 20250219 165000 27884442 1192 1192 1192 1192 0
135 20250219 164900 27884442 1192 1192 1192 1192 0
136 20250219 164800 27884442 1192 1192 1192 1192 0
137 20250219 164700 27884442 1192 1192 1192 1192 0
138 20250219 164600 27884442 1192 1192 1192 1192 0
139 20250219 164500 27884442 1192 1192 1192 1192 0
140 20250219 164400 27884442 1192 1192 1192 1192 0
141 20250219 164300 27884442 1192 1192 1192 1192 0
142 20250219 164200 27884442 1192 1192 1192 1192 0
143 20250219 164100 27884442 1192 1192 1192 1192 0
144 20250219 164000 27884442 1192 1192 1192 1192 0
145 20250219 163900 27884442 1192 1192 1192 1192 0
146 20250219 163800 27884442 1192 1192 1192 1192 0
147 20250219 163700 27884442 1192 1192 1192 1192 0
148 20250219 163600 27884442 1192 1192 1192 1192 0
149 20250219 163500 27884442 1192 1192 1192 1192 0
150 20250219 163400 27884442 1192 1192 1192 1192 0
151 20250219 163300 27884442 1192 1192 1192 1192 0
152 20250219 163200 27884442 1192 1192 1192 1192 623
153 20250219 163100 27884442 1192 1192 1192 1192 0
154 20250219 163000 27884442 1192 1192 1192 1192 0
155 20250219 162900 27884442 1192 1192 1192 1192 0
156 20250219 162800 27884442 1192 1192 1192 1192 0
157 20250219 162700 27884442 1192 1192 1192 1192 0
158 20250219 162600 27884442 1192 1192 1192 1192 0
159 20250219 162500 27884442 1192 1192 1192 1192 0
160 20250219 162400 27884442 1192 1192 1192 1192 0
161 20250219 162300 27884442 1192 1192 1192 1192 0
162 20250219 162200 27884442 1192 1192 1192 1192 0
163 20250219 162100 27884442 1192 1192 1192 1192 0
164 20250219 162000 27884442 1192 1192 1192 1192 0
165 20250219 161900 27884442 1192 1192 1192 1192 0
166 20250219 161800 27884442 1192 1192 1192 1192 0
167 20250219 161700 27884442 1192 1192 1192 1192 0
168 20250219 161600 27884442 1192 1192 1192 1192 0
169 20250219 161500 27884442 1192 1192 1192 1192 0
170 20250219 161400 27884442 1192 1192 1192 1192 0
171 20250219 161300 27884442 1192 1192 1192 1192 0
172 20250219 161200 27884442 1192 1192 1192 1192 0
173 20250219 161100 27884442 1192 1192 1192 1192 0
174 20250219 161000 27884442 1192 1192 1192 1192 0
175 20250219 160900 27884442 1192 1192 1192 1192 0
176 20250219 160800 27884442 1192 1192 1192 1192 0
177 20250219 160700 27884442 1192 1192 1192 1192 0
178 20250219 160600 27884442 1192 1192 1192 1192 0
179 20250219 160500 27884442 1192 1192 1192 1192 0
180 20250219 160400 27884442 1192 1192 1192 1192 0
181 20250219 160300 27884442 1192 1192 1192 1192 0
182 20250219 160200 27884442 1192 1192 1192 1192 623
183 20250219 160100 27884442 1192 1192 1192 1192 0
184 20250219 160000 27884442 1192 1192 1192 1192 0
185 20250219 155900 27884442 1192 1192 1192 1192 0
186 20250219 155800 27884442 1192 1192 1192 1192 0
187 20250219 155700 27884442 1192 1192 1192 1192 0
188 20250219 155600 27884442 1192 1192 1192 1192 0
189 20250219 155500 27884442 1192 1192 1192 1192 0
190 20250219 155400 27884442 1192 1192 1192 1192 0
191 20250219 155300 27884442 1192 1192 1192 1192 0
192 20250219 155200 27884442 1192 1192 1192 1192 0
193 20250219 155100 27884442 1192 1192 1192 1192 0
194 20250219 155000 27884442 1192 1192 1192 1192 0
195 20250219 154900 27884442 1192 1192 1192 1192 0
196 20250219 154800 27884442 1192 1192 1192 1192 0
197 20250219 154700 27884442 1192 1192 1192 1192 0
198 20250219 154600 27884442 1192 1192 1192 1192 0
199 20250219 154500 27884442 1192 1192 1192 1192 0
200 20250219 154400 27884442 1192 1192 1192 1192 0
201 20250219 154300 27884442 1192 1192 1192 1192 0
202 20250219 154200 27884442 1192 1192 1192 1192 0
203 20250219 154100 27884442 1192 1192 1192 1192 0
204 20250219 154000 27884442 1192 1192 1192 1192 0
205 20250219 153900 27884442 1192 1192 1192 1192 0
206 20250219 153800 27884442 1192 1192 1192 1192 0
207 20250219 153700 27884442 1192 1192 1192 1192 0
208 20250219 153600 27884442 1192 1192 1192 1192 0
209 20250219 153500 27884442 1192 1192 1192 1192 0
210 20250219 153400 27884442 1192 1192 1192 1192 0
211 20250219 153300 27884442 1192 1192 1192 1192 0
212 20250219 153200 27884442 1192 1192 1192 1192 623
213 20250219 153100 27884442 1192 1192 1192 1192 0
214 20250219 153000 27884442 1192 1192 1192 1192 623
215 20250219 152900 27141826 1202 1202 1202 1202 0
216 20250219 152800 27141826 1202 1202 1202 1202 0
217 20250219 152700 27141826 1202 1202 1202 1202 0
218 20250219 152600 27141826 1202 1202 1202 1202 0
219 20250219 152500 27141826 1202 1202 1202 1202 0
220 20250219 152400 27141826 1202 1202 1202 1202 0
221 20250219 152300 27141826 1202 1202 1202 1202 0
222 20250219 152200 27141826 1202 1202 1202 1202 0
223 20250219 152100 27141826 1202 1202 1202 1202 0
224 20250219 152000 27141826 1202 1202 1202 1202 0
225 20250219 151900 27141826 1202 1202 1202 1202 0
226 20250219 151800 27141826 1202 1202 1202 1202 0
227 20250219 151700 27141826 1202 1198 1202 1198 784
228 20250219 151600 26201110 1190 1193 1193 1190 1200
229 20250219 151500 24771992 1192 1192 1192 1192 0
230 20250219 151400 24771992 1192 1192 1192 1192 0
231 20250219 151300 24771992 1192 1192 1192 1192 0
232 20250219 151200 24771992 1192 1192 1192 1192 0
233 20250219 151100 24771992 1192 1192 1192 1192 0
234 20250219 151000 24771992 1192 1192 1192 1192 0
235 20250219 150900 24771992 1192 1192 1192 1192 0
236 20250219 150800 24771992 1192 1194 1194 1192 852
237 20250219 150700 23755784 1200 1200 1200 1200 0
238 20250219 150600 23755784 1200 1200 1200 1200 0
239 20250219 150500 23755784 1200 1200 1200 1200 0
240 20250219 150400 23755784 1200 1200 1200 1200 0
241 20250219 150300 23755784 1200 1200 1200 1200 0
242 20250219 150200 23755784 1200 1200 1200 1200 0
243 20250219 150100 23755784 1200 1200 1200 1200 0
244 20250219 150000 23755784 1200 1200 1200 1200 0
245 20250219 145900 23755784 1200 1200 1200 1200 0
246 20250219 145800 23755784 1200 1200 1200 1200 0
247 20250219 145700 23755784 1200 1200 1200 1200 0
248 20250219 145600 23755784 1200 1200 1200 1200 0
249 20250219 145500 23755784 1200 1200 1200 1200 0
250 20250219 145400 23755784 1200 1200 1200 1200 0
251 20250219 145300 23755784 1200 1200 1200 1200 0
252 20250219 145200 23755784 1200 1200 1200 1200 0
253 20250219 145100 23755784 1200 1200 1200 1200 0
254 20250219 145000 23755784 1200 1200 1200 1200 0
255 20250219 144900 23755784 1200 1200 1200 1200 0
256 20250219 144800 23755784 1200 1200 1200 1200 0
257 20250219 144700 23755784 1200 1200 1200 1200 0
258 20250219 144600 23755784 1200 1200 1200 1200 0
259 20250219 144500 23755784 1200 1200 1200 1200 0
260 20250219 144400 23755784 1200 1200 1200 1200 0
261 20250219 144300 23755784 1200 1200 1200 1200 0
262 20250219 144200 23755784 1200 1200 1200 1200 0
263 20250219 144100 23755784 1200 1200 1200 1200 0
264 20250219 144000 23755784 1200 1200 1200 1200 0
265 20250219 143900 23755784 1200 1200 1200 1200 0
266 20250219 143800 23755784 1200 1200 1200 1200 0
267 20250219 143700 23755784 1200 1200 1200 1200 0
268 20250219 143600 23755784 1200 1200 1200 1200 0
269 20250219 143500 23755784 1200 1200 1200 1200 0
270 20250219 143400 23755784 1200 1200 1200 1200 0
271 20250219 143300 23755784 1200 1200 1200 1200 0
272 20250219 143200 23755784 1200 1200 1200 1200 0
273 20250219 143100 23755784 1200 1200 1200 1200 0
274 20250219 143000 23755784 1200 1200 1200 1200 0
275 20250219 142900 23755784 1200 1200 1200 1200 0
276 20250219 142800 23755784 1200 1200 1200 1200 0
277 20250219 142700 23755784 1200 1200 1200 1200 1
278 20250219 142600 23754584 1201 1201 1201 1201 0
279 20250219 142500 23754584 1201 1201 1201 1201 0
280 20250219 142400 23754584 1201 1201 1201 1201 0
281 20250219 142300 23754584 1201 1201 1201 1201 0
282 20250219 142200 23754584 1201 1201 1201 1201 0
283 20250219 142100 23754584 1201 1201 1201 1201 0
284 20250219 142000 23754584 1201 1201 1201 1201 0
285 20250219 141900 23754584 1201 1201 1201 1201 0
286 20250219 141800 23754584 1201 1201 1201 1201 0
287 20250219 141700 23754584 1201 1201 1201 1201 0
288 20250219 141600 23754584 1201 1201 1201 1201 0
289 20250219 141500 23754584 1201 1201 1201 1201 0
290 20250219 141400 23754584 1201 1201 1201 1201 0
291 20250219 141300 23754584 1201 1201 1201 1201 0
292 20250219 141200 23754584 1201 1201 1201 1201 0
293 20250219 141100 23754584 1201 1201 1201 1201 0
294 20250219 141000 23754584 1201 1201 1201 1201 0
295 20250219 140900 23754584 1201 1201 1201 1201 0
296 20250219 140800 23754584 1201 1201 1201 1201 0
297 20250219 140700 23754584 1201 1201 1201 1201 0
298 20250219 140600 23754584 1201 1201 1201 1201 0
299 20250219 140500 23754584 1201 1201 1201 1201 0
300 20250219 140400 23754584 1201 1201 1201 1201 0
301 20250219 140300 23754584 1201 1201 1201 1201 0
302 20250219 140200 23754584 1201 1201 1201 1201 0
303 20250219 140100 23754584 1201 1201 1201 1201 0
304 20250219 140000 23754584 1201 1201 1201 1201 0
305 20250219 135900 23754584 1201 1201 1201 1201 0
306 20250219 135800 23754584 1201 1201 1201 1201 0
307 20250219 135700 23754584 1201 1201 1201 1201 0
308 20250219 135600 23754584 1201 1201 1201 1201 0
309 20250219 135500 23754584 1201 1201 1201 1201 0
310 20250219 135400 23754584 1201 1201 1201 1201 0
311 20250219 135300 23754584 1201 1201 1201 1201 0
312 20250219 135200 23754584 1201 1201 1201 1201 0
313 20250219 135100 23754584 1201 1201 1201 1201 0
314 20250219 135000 23754584 1201 1201 1201 1201 0
315 20250219 134900 23754584 1201 1201 1201 1201 1
316 20250219 134800 23753383 1201 1201 1201 1201 1
317 20250219 134700 23752182 1195 1195 1195 1195 0
318 20250219 134600 23752182 1195 1195 1195 1195 0
319 20250219 134500 23752182 1195 1195 1195 1195 2
320 20250219 134400 23749792 1202 1202 1202 1202 0
321 20250219 134300 23749792 1202 1202 1202 1202 0
322 20250219 134200 23749792 1202 1202 1202 1202 0
323 20250219 134100 23749792 1202 1202 1202 1202 0
324 20250219 134000 23749792 1202 1202 1202 1202 0
325 20250219 133900 23749792 1202 1202 1202 1202 0
326 20250219 133800 23749792 1202 1202 1202 1202 0
327 20250219 133700 23749792 1202 1202 1202 1202 0
328 20250219 133600 23749792 1202 1202 1202 1202 0
329 20250219 133500 23749792 1202 1202 1202 1202 0
330 20250219 133400 23749792 1202 1202 1202 1202 0
331 20250219 133300 23749792 1202 1202 1202 1202 0
332 20250219 133200 23749792 1202 1202 1202 1202 0
333 20250219 133100 23749792 1202 1202 1202 1202 0
334 20250219 133000 23749792 1202 1202 1202 1202 0
335 20250219 132900 23749792 1202 1202 1202 1202 100
336 20250219 132800 23629592 1199 1199 1199 1199 0
337 20250219 132700 23629592 1199 1199 1199 1199 0
338 20250219 132600 23629592 1199 1199 1199 1199 0
339 20250219 132500 23629592 1199 1199 1199 1199 0
340 20250219 132400 23629592 1199 1199 1199 1199 0
341 20250219 132300 23629592 1199 1199 1199 1199 1
342 20250219 132200 23628393 1202 1202 1202 1202 0
343 20250219 132100 23628393 1202 1202 1202 1202 0
344 20250219 132000 23628393 1202 1202 1202 1202 0
345 20250219 131900 23628393 1202 1202 1202 1202 0
346 20250219 131800 23628393 1202 1202 1202 1202 0
347 20250219 131700 23628393 1202 1202 1202 1202 0
348 20250219 131600 23628393 1202 1202 1202 1202 0
349 20250219 131500 23628393 1202 1202 1202 1202 0
350 20250219 131400 23628393 1202 1202 1202 1202 0
351 20250219 131300 23628393 1202 1202 1202 1202 0
352 20250219 131200 23628393 1202 1202 1202 1202 0
353 20250219 131100 23628393 1202 1202 1202 1202 0
354 20250219 131000 23628393 1202 1202 1202 1202 0
355 20250219 130900 23628393 1202 1202 1202 1202 0
356 20250219 130800 23628393 1202 1202 1202 1202 5
357 20250219 130700 23622383 1202 1202 1202 1202 200
358 20250219 130600 23381983 1202 1202 1202 1202 0
359 20250219 130500 23381983 1202 1202 1202 1202 0
360 20250219 130400 23381983 1202 1202 1202 1202 0
361 20250219 130300 23381983 1202 1202 1202 1202 0
362 20250219 130200 23381983 1202 1202 1202 1202 0
363 20250219 130100 23381983 1202 1202 1202 1202 0
364 20250219 130000 23381983 1202 1202 1202 1202 0
365 20250219 125900 23381983 1202 1202 1202 1202 0
366 20250219 125800 23381983 1202 1202 1202 1202 0
367 20250219 125700 23381983 1202 1202 1202 1202 0
368 20250219 125600 23381983 1202 1202 1202 1202 0
369 20250219 125500 23381983 1202 1202 1202 1202 0
370 20250219 125400 23381983 1202 1202 1202 1202 0
371 20250219 125300 23381983 1202 1202 1202 1202 0
372 20250219 125200 23381983 1202 1202 1202 1202 0
373 20250219 125100 23381983 1202 1202 1202 1202 0
374 20250219 125000 23381983 1202 1202 1202 1202 0
375 20250219 124900 23381983 1202 1202 1202 1202 0
376 20250219 124800 23381983 1202 1202 1202 1202 0
377 20250219 124700 23381983 1202 1202 1202 1202 0
378 20250219 124600 23381983 1202 1202 1202 1202 0
379 20250219 124500 23381983 1202 1202 1202 1202 0
380 20250219 124400 23381983 1202 1202 1202 1202 1
381 20250219 124300 23380781 1191 1191 1191 1191 0
382 20250219 124200 23380781 1191 1191 1191 1191 0
383 20250219 124100 23380781 1191 1191 1191 1191 0
384 20250219 124000 23380781 1191 1191 1191 1191 0
385 20250219 123900 23380781 1191 1191 1191 1191 0
386 20250219 123800 23380781 1191 1191 1191 1191 0
387 20250219 123700 23380781 1191 1191 1191 1191 0
388 20250219 123600 23380781 1191 1191 1191 1191 0
389 20250219 123500 23380781 1191 1191 1191 1191 0
390 20250219 123400 23380781 1191 1191 1191 1191 0
391 20250219 123300 23380781 1191 1191 1191 1191 0
392 20250219 123200 23380781 1191 1191 1191 1191 0
393 20250219 123100 23380781 1191 1191 1191 1191 0
394 20250219 123000 23380781 1191 1191 1191 1191 0
395 20250219 122900 23380781 1191 1192 1192 1191 154
396 20250219 122800 23197357 1196 1196 1196 1196 1
397 20250219 122700 23196161 1195 1195 1195 1195 400
398 20250219 122600 22718161 1196 1196 1196 1196 245
399 20250219 122500 22425141 1203 1203 1203 1203 0
400 20250219 122400 22425141 1203 1203 1203 1203 0
401 20250219 122300 22425141 1203 1203 1203 1203 0
402 20250219 122200 22425141 1203 1203 1203 1203 0
403 20250219 122100 22425141 1203 1203 1203 1203 0
404 20250219 122000 22425141 1203 1203 1203 1203 0
405 20250219 121900 22425141 1203 1203 1203 1203 0
406 20250219 121800 22425141 1203 1203 1203 1203 0
407 20250219 121700 22425141 1203 1203 1203 1203 0
408 20250219 121600 22425141 1203 1203 1203 1203 0
409 20250219 121500 22425141 1203 1203 1203 1203 0
410 20250219 121400 22425141 1203 1203 1203 1203 0
411 20250219 121300 22425141 1203 1203 1203 1203 0
412 20250219 121200 22425141 1203 1203 1203 1203 0
413 20250219 121100 22425141 1203 1203 1203 1203 0
414 20250219 121000 22425141 1203 1203 1203 1203 0
415 20250219 120900 22425141 1203 1203 1203 1203 0
416 20250219 120800 22425141 1203 1203 1203 1203 0
417 20250219 120700 22425141 1203 1203 1203 1203 0
418 20250219 120600 22425141 1203 1203 1203 1203 0
419 20250219 120500 22425141 1203 1203 1203 1203 0
420 20250219 120400 22425141 1203 1203 1203 1203 0
421 20250219 120300 22425141 1203 1203 1203 1203 0
422 20250219 120200 22425141 1203 1203 1203 1203 0
423 20250219 120100 22425141 1203 1203 1203 1203 0
424 20250219 120000 22425141 1203 1203 1203 1203 0
425 20250219 115900 22425141 1203 1203 1203 1203 1
426 20250219 115800 22423938 1200 1200 1200 1200 198
427 20250219 115700 22186338 1200 1200 1200 1200 0
428 20250219 115600 22186338 1200 1200 1200 1200 1
429 20250219 115500 22185138 1200 1200 1200 1200 0
430 20250219 115400 22185138 1200 1200 1200 1200 0
431 20250219 115300 22185138 1200 1200 1200 1200 148
432 20250219 115200 22007538 1202 1202 1202 1202 0
433 20250219 115100 22007538 1202 1202 1202 1202 0
434 20250219 115000 22007538 1202 1202 1202 1202 0
435 20250219 114900 22007538 1202 1202 1202 1202 0
436 20250219 114800 22007538 1202 1202 1202 1202 0
437 20250219 114700 22007538 1202 1202 1202 1202 0
438 20250219 114600 22007538 1202 1202 1202 1202 86
439 20250219 114500 21904166 1202 1202 1202 1202 0
440 20250219 114400 21904166 1202 1202 1202 1202 0
441 20250219 114300 21904166 1202 1202 1202 1202 0
442 20250219 114200 21904166 1202 1202 1202 1202 0
443 20250219 114100 21904166 1202 1202 1202 1192 199
444 20250219 114000 21664978 1202 1202 1202 1202 0
445 20250219 113900 21664978 1202 1202 1202 1202 0
446 20250219 113800 21664978 1202 1202 1202 1202 0
447 20250219 113700 21664978 1202 1202 1202 1202 0
448 20250219 113600 21664978 1202 1202 1202 1202 0
449 20250219 113500 21664978 1202 1202 1202 1202 0
450 20250219 113400 21664978 1202 1202 1202 1202 0
451 20250219 113300 21664978 1202 1202 1202 1202 0
452 20250219 113200 21664978 1202 1202 1202 1202 0
453 20250219 113100 21664978 1202 1202 1202 1202 0
454 20250219 113000 21664978 1202 1202 1202 1202 0
455 20250219 112900 21664978 1202 1202 1202 1202 0
456 20250219 112800 21664978 1202 1202 1202 1202 0
457 20250219 112700 21664978 1202 1202 1202 1202 0
458 20250219 112600 21664978 1202 1202 1202 1202 0
459 20250219 112500 21664978 1202 1202 1202 1202 0
460 20250219 112400 21664978 1202 1202 1202 1202 0
461 20250219 112300 21664978 1202 1202 1202 1202 0
462 20250219 112200 21664978 1202 1202 1202 1202 0
463 20250219 112100 21664978 1202 1202 1202 1202 0
464 20250219 112000 21664978 1202 1202 1202 1202 0
465 20250219 111900 21664978 1202 1202 1202 1202 1
466 20250219 111800 21663776 1198 1198 1198 1198 300
467 20250219 111700 21304376 1198 1198 1198 1198 0
468 20250219 111600 21304376 1198 1198 1198 1198 0
469 20250219 111500 21304376 1198 1198 1198 1198 0
470 20250219 111400 21304376 1198 1198 1198 1198 0
471 20250219 111300 21304376 1198 1198 1198 1198 0
472 20250219 111200 21304376 1198 1198 1198 1198 1
473 20250219 111100 21303178 1195 1195 1195 1195 0
474 20250219 111000 21303178 1195 1195 1195 1195 0
475 20250219 110900 21303178 1195 1195 1195 1195 0
476 20250219 110800 21303178 1195 1195 1195 1195 0
477 20250219 110700 21303178 1195 1195 1195 1195 0
478 20250219 110600 21303178 1195 1195 1195 1195 0
479 20250219 110500 21303178 1195 1195 1195 1195 0
480 20250219 110400 21303178 1195 1195 1195 1195 0
481 20250219 110300 21303178 1195 1195 1195 1195 0
482 20250219 110200 21303178 1195 1195 1195 1195 0
483 20250219 110100 21303178 1195 1195 1195 1195 0
484 20250219 110000 21303178 1195 1195 1195 1195 12
485 20250219 105900 21288838 1190 1190 1190 1190 0
486 20250219 105800 21288838 1190 1190 1190 1190 0
487 20250219 105700 21288838 1190 1190 1190 1190 0
488 20250219 105600 21288838 1190 1190 1190 1190 0
489 20250219 105500 21288838 1190 1190 1190 1190 0
490 20250219 105400 21288838 1190 1190 1190 1190 0
491 20250219 105300 21288838 1190 1190 1190 1190 0
492 20250219 105200 21288838 1190 1190 1190 1190 0
493 20250219 105100 21288838 1190 1190 1190 1190 0
494 20250219 105000 21288838 1190 1190 1190 1190 10
495 20250219 104900 21276938 1195 1195 1195 1195 0
496 20250219 104800 21276938 1195 1195 1195 1195 0
497 20250219 104700 21276938 1195 1195 1195 1195 0
498 20250219 104600 21276938 1195 1195 1195 1195 0
499 20250219 104500 21276938 1195 1195 1195 1195 0
500 20250219 104400 21276938 1195 1195 1195 1195 0
501 20250219 104300 21276938 1195 1195 1195 1195 0
502 20250219 104200 21276938 1195 1195 1195 1195 5
503 20250219 104100 21270963 1195 1195 1195 1195 0
504 20250219 104000 21270963 1195 1195 1195 1195 0
505 20250219 103900 21270963 1195 1195 1195 1195 2
506 20250219 103800 21268573 1195 1195 1195 1195 0
507 20250219 103700 21268573 1195 1195 1195 1195 0
508 20250219 103600 21268573 1195 1195 1195 1195 0
509 20250219 103500 21268573 1195 1187 1195 1187 927
510 20250219 103400 20168216 1195 1195 1195 1195 1
511 20250219 103300 20167021 1187 1187 1187 1187 0
512 20250219 103200 20167021 1187 1187 1187 1187 0
513 20250219 103100 20167021 1187 1190 1190 1186 2245
514 20250219 103000 17500115 1190 1199 1199 1190 1467
515 20250219 102900 15753672 1199 1199 1199 1199 1
516 20250219 102800 15752473 1203 1203 1203 1203 0
517 20250219 102700 15752473 1203 1203 1203 1203 0
518 20250219 102600 15752473 1203 1203 1203 1203 1
519 20250219 102500 15751270 1192 1192 1192 1192 0
520 20250219 102400 15751270 1192 1192 1192 1192 0
521 20250219 102300 15751270 1192 1192 1192 1192 0
522 20250219 102200 15751270 1192 1192 1192 1192 0
523 20250219 102100 15751270 1192 1192 1192 1192 0
524 20250219 102000 15751270 1192 1192 1192 1192 0
525 20250219 101900 15751270 1192 1192 1192 1192 0
526 20250219 101800 15751270 1192 1192 1192 1192 0
527 20250219 101700 15751270 1192 1206 1206 1192 475
528 20250219 101600 15185056 1191 1191 1191 1191 0
529 20250219 101500 15185056 1191 1191 1191 1191 0
530 20250219 101400 15185056 1191 1191 1191 1191 0
531 20250219 101300 15185056 1191 1195 1195 1191 252
532 20250219 101200 14884740 1207 1207 1207 1207 0
533 20250219 101100 14884740 1207 1207 1207 1207 0
534 20250219 101000 14884740 1207 1207 1207 1207 0
535 20250219 100900 14884740 1207 1207 1207 1207 10
536 20250219 100800 14872670 1207 1207 1207 1207 0
537 20250219 100700 14872670 1207 1207 1207 1207 0
538 20250219 100600 14872670 1207 1207 1207 1207 0
539 20250219 100500 14872670 1207 1207 1207 1207 0
540 20250219 100400 14872670 1207 1207 1207 1207 10
541 20250219 100300 14860600 1207 1207 1207 1207 0
542 20250219 100200 14860600 1207 1207 1207 1207 0
543 20250219 100100 14860600 1207 1207 1207 1207 0
544 20250219 100000 14860600 1207 1207 1207 1207 0
545 20250219 095900 14860600 1207 1207 1207 1207 0
546 20250219 095800 14860600 1207 1207 1207 1207 0
547 20250219 095700 14860600 1207 1207 1207 1207 0
548 20250219 095600 14860600 1207 1207 1207 1207 0
549 20250219 095500 14860600 1207 1207 1207 1207 0
550 20250219 095400 14860600 1207 1207 1207 1207 0
551 20250219 095300 14860600 1207 1207 1207 1207 0
552 20250219 095200 14860600 1207 1207 1207 1207 6
553 20250219 095100 14853358 1195 1195 1195 1195 0
554 20250219 095000 14853358 1195 1195 1195 1195 0
555 20250219 094900 14853358 1195 1195 1195 1195 0
556 20250219 094800 14853358 1195 1195 1195 1195 196
557 20250219 094700 14619138 1208 1208 1208 1208 0
558 20250219 094600 14619138 1208 1208 1208 1208 0
559 20250219 094500 14619138 1208 1208 1208 1208 0
560 20250219 094400 14619138 1208 1208 1208 1208 0
561 20250219 094300 14619138 1208 1208 1208 1208 0
562 20250219 094200 14619138 1208 1208 1208 1208 0
563 20250219 094100 14619138 1208 1208 1208 1208 50
564 20250219 094000 14558738 1208 1208 1208 1208 100
565 20250219 093900 14437938 1200 1201 1208 1200 3324
566 20250219 093800 10445248 1201 1201 1201 1201 0
567 20250219 093700 10445248 1201 1201 1201 1201 0
568 20250219 093600 10445248 1201 1201 1201 1201 914
569 20250219 093500 9347534 1201 1201 1201 1201 0
570 20250219 093400 9347534 1201 1190 1201 1190 3
571 20250219 093300 9343953 1190 1190 1190 1190 300
572 20250219 093200 8986953 1205 1205 1205 1205 0
573 20250219 093100 8986953 1205 1205 1205 1205 0
574 20250219 093000 8986953 1205 1205 1205 1205 0
575 20250219 092900 8986953 1205 1205 1205 1205 0
576 20250219 092800 8986953 1205 1190 1205 1190 1182
577 20250219 092700 7578873 1190 1193 1193 1190 2426
578 20250219 092600 4689810 1200 1200 1200 1200 0
579 20250219 092500 4689810 1200 1207 1207 1200 886
580 20250219 092400 3625910 1200 1200 1200 1200 325
581 20250219 092300 3235910 1200 1200 1200 1200 0
582 20250219 092200 3235910 1200 1192 1200 1192 420
583 20250219 092100 2735110 1200 1200 1200 1200 0
584 20250219 092000 2735110 1200 1200 1200 1200 0
585 20250219 091900 2735110 1200 1200 1200 1200 0
586 20250219 091800 2735110 1200 1200 1200 1200 0
587 20250219 091700 2735110 1200 1200 1200 1200 0
588 20250219 091600 2735110 1200 1200 1200 1200 521
589 20250219 091500 2109910 1200 1200 1200 1200 100
590 20250219 091400 1989910 1200 1200 1200 1200 1
591 20250219 091300 1988710 1190 1191 1191 1190 1000
592 20250219 091200 798239 1200 1200 1200 1200 0
593 20250219 091100 798239 1200 1200 1200 1200 0
594 20250219 091000 798239 1200 1200 1200 1200 0
595 20250219 090900 798239 1200 1200 1200 1200 0
596 20250219 090800 798239 1200 1196 1200 1196 6
597 20250219 090700 791050 1195 1194 1195 1194 2
598 20250219 090600 788661 1193 1190 1193 1190 4
599 20250219 090500 783895 1191 1191 1191 1191 2
600 20250219 090400 781513 1198 1198 1198 1198 0
601 20250219 090300 781513 1198 1198 1198 1198 32
602 20250219 090200 743177 1188 1188 1188 1188 5
603 20250219 090100 737237 1198 1198 1198 1198 10
604 20250219 090000 725257 1187 1187 1187 1187 611

1
014910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22460985,0,26930721015,0.00
20250214,0,22460985,0,27132869880,0.00
20250213,0,22460985,0,26953182000,0.00
20250212,0,22460985,0,26908260030,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22460985 0 26930721015 0.00
3 20250214 0 22460985 0 27132869880 0.00
4 20250213 0 22460985 0 26953182000 0.00
5 20250212 0 22460985 0 26908260030 0.00