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

622
034940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,20151380,1026,1026,1026,1026,628
20250219,191900,20151380,1026,1026,1026,1026,0
20250219,191800,20151380,1026,1026,1026,1026,0
20250219,191700,20151380,1026,1026,1026,1026,0
20250219,191600,20151380,1026,1026,1026,1026,0
20250219,191500,20151380,1026,1026,1026,1026,0
20250219,191400,20151380,1026,1026,1026,1026,0
20250219,191300,20151380,1026,1026,1026,1026,0
20250219,191200,20151380,1026,1026,1026,1026,0
20250219,191100,20151380,1026,1026,1026,1026,0
20250219,191000,20151380,1026,1026,1026,1026,0
20250219,190900,20151380,1026,1026,1026,1026,0
20250219,190800,20151380,1026,1026,1026,1026,0
20250219,190700,20151380,1026,1026,1026,1026,0
20250219,190600,20151380,1026,1026,1026,1026,0
20250219,190500,20151380,1026,1026,1026,1026,0
20250219,190400,20151380,1026,1026,1026,1026,0
20250219,190300,20151380,1026,1026,1026,1026,0
20250219,190200,20151380,1026,1026,1026,1026,0
20250219,190100,20151380,1026,1026,1026,1026,0
20250219,190000,20151380,1026,1026,1026,1026,0
20250219,185900,20151380,1026,1026,1026,1026,0
20250219,185800,20151380,1026,1026,1026,1026,0
20250219,185700,20151380,1026,1026,1026,1026,0
20250219,185600,20151380,1026,1026,1026,1026,0
20250219,185500,20151380,1026,1026,1026,1026,0
20250219,185400,20151380,1026,1026,1026,1026,0
20250219,185300,20151380,1026,1026,1026,1026,0
20250219,185200,20151380,1026,1026,1026,1026,0
20250219,185100,20151380,1026,1026,1026,1026,0
20250219,185000,20151380,1026,1026,1026,1026,628
20250219,184900,20151380,1026,1026,1026,1026,0
20250219,184800,20151380,1026,1026,1026,1026,0
20250219,184700,20151380,1026,1026,1026,1026,0
20250219,184600,20151380,1026,1026,1026,1026,0
20250219,184500,20151380,1026,1026,1026,1026,0
20250219,184400,20151380,1026,1026,1026,1026,0
20250219,184300,20151380,1026,1026,1026,1026,0
20250219,184200,20151380,1026,1026,1026,1026,0
20250219,184100,20151380,1026,1026,1026,1026,0
20250219,184000,20151380,1026,1026,1026,1026,0
20250219,183900,20151380,1026,1026,1026,1026,0
20250219,183800,20151380,1026,1026,1026,1026,0
20250219,183700,20151380,1026,1026,1026,1026,0
20250219,183600,20151380,1026,1026,1026,1026,0
20250219,183500,20151380,1026,1026,1026,1026,0
20250219,183400,20151380,1026,1026,1026,1026,0
20250219,183300,20151380,1026,1026,1026,1026,0
20250219,183200,20151380,1026,1026,1026,1026,0
20250219,183100,20151380,1026,1026,1026,1026,0
20250219,183000,20151380,1026,1026,1026,1026,0
20250219,182900,20151380,1026,1026,1026,1026,0
20250219,182800,20151380,1026,1026,1026,1026,0
20250219,182700,20151380,1026,1026,1026,1026,0
20250219,182600,20151380,1026,1026,1026,1026,0
20250219,182500,20151380,1026,1026,1026,1026,0
20250219,182400,20151380,1026,1026,1026,1026,0
20250219,182300,20151380,1026,1026,1026,1026,0
20250219,182200,20151380,1026,1026,1026,1026,0
20250219,182100,20151380,1026,1026,1026,1026,0
20250219,182000,20151380,1026,1026,1026,1026,628
20250219,181900,20151380,1026,1026,1026,1026,0
20250219,181800,20151380,1026,1026,1026,1026,0
20250219,181700,20151380,1026,1026,1026,1026,0
20250219,181600,20151380,1026,1026,1026,1026,0
20250219,181500,20151380,1026,1026,1026,1026,0
20250219,181400,20151380,1026,1026,1026,1026,0
20250219,181300,20151380,1026,1026,1026,1026,0
20250219,181200,20151380,1026,1026,1026,1026,0
20250219,181100,20151380,1026,1026,1026,1026,0
20250219,181000,20151380,1026,1026,1026,1026,0
20250219,180900,20151380,1026,1026,1026,1026,0
20250219,180800,20151380,1026,1026,1026,1026,0
20250219,180700,20151380,1026,1026,1026,1026,0
20250219,180600,20151380,1026,1026,1026,1026,0
20250219,180500,20151380,1026,1026,1026,1026,0
20250219,180400,20151380,1026,1026,1026,1026,0
20250219,180300,20151380,1026,1026,1026,1026,0
20250219,180200,20151380,1026,1026,1026,1026,0
20250219,180100,20151380,1026,1026,1026,1026,0
20250219,180000,20151380,1026,1026,1026,1026,0
20250219,175900,20151380,1026,1026,1026,1026,0
20250219,175800,20151380,1026,1026,1026,1026,0
20250219,175700,20151380,1026,1026,1026,1026,0
20250219,175600,20151380,1026,1026,1026,1026,0
20250219,175500,20151380,1026,1026,1026,1026,0
20250219,175400,20151380,1026,1026,1026,1026,0
20250219,175300,20151380,1026,1026,1026,1026,0
20250219,175200,20151380,1026,1026,1026,1026,0
20250219,175100,20151380,1026,1026,1026,1026,0
20250219,175000,20151380,1026,1026,1026,1026,628
20250219,174900,20151380,1026,1026,1026,1026,0
20250219,174800,20151380,1026,1026,1026,1026,0
20250219,174700,20151380,1026,1026,1026,1026,0
20250219,174600,20151380,1026,1026,1026,1026,0
20250219,174500,20151380,1026,1026,1026,1026,0
20250219,174400,20151380,1026,1026,1026,1026,0
20250219,174300,20151380,1026,1026,1026,1026,0
20250219,174200,20151380,1026,1026,1026,1026,0
20250219,174100,20151380,1026,1026,1026,1026,0
20250219,174000,20151380,1026,1026,1026,1026,0
20250219,173900,20151380,1026,1026,1026,1026,0
20250219,173800,20151380,1026,1026,1026,1026,0
20250219,173700,20151380,1026,1026,1026,1026,0
20250219,173600,20151380,1026,1026,1026,1026,0
20250219,173500,20151380,1026,1026,1026,1026,0
20250219,173400,20151380,1026,1026,1026,1026,0
20250219,173300,20151380,1026,1026,1026,1026,0
20250219,173200,20151380,1026,1026,1026,1026,0
20250219,173100,20151380,1026,1026,1026,1026,0
20250219,173000,20151380,1026,1026,1026,1026,0
20250219,172900,20151380,1026,1026,1026,1026,0
20250219,172800,20151380,1026,1026,1026,1026,0
20250219,172700,20151380,1026,1026,1026,1026,0
20250219,172600,20151380,1026,1026,1026,1026,0
20250219,172500,20151380,1026,1026,1026,1026,0
20250219,172400,20151380,1026,1026,1026,1026,0
20250219,172300,20151380,1026,1026,1026,1026,0
20250219,172200,20151380,1026,1026,1026,1026,0
20250219,172100,20151380,1026,1026,1026,1026,0
20250219,172000,20151380,1026,1026,1026,1026,628
20250219,171900,20151380,1026,1026,1026,1026,0
20250219,171800,20151380,1026,1026,1026,1026,0
20250219,171700,20151380,1026,1026,1026,1026,0
20250219,171600,20151380,1026,1026,1026,1026,0
20250219,171500,20151380,1026,1026,1026,1026,0
20250219,171400,20151380,1026,1026,1026,1026,0
20250219,171300,20151380,1026,1026,1026,1026,0
20250219,171200,20151380,1026,1026,1026,1026,0
20250219,171100,20151380,1026,1026,1026,1026,0
20250219,171000,20151380,1026,1026,1026,1026,0
20250219,170900,20151380,1026,1026,1026,1026,0
20250219,170800,20151380,1026,1026,1026,1026,0
20250219,170700,20151380,1026,1026,1026,1026,0
20250219,170600,20151380,1026,1026,1026,1026,0
20250219,170500,20151380,1026,1026,1026,1026,0
20250219,170400,20151380,1026,1026,1026,1026,0
20250219,170300,20151380,1026,1026,1026,1026,0
20250219,170200,20151380,1026,1026,1026,1026,0
20250219,170100,20151380,1026,1026,1026,1026,0
20250219,170000,20151380,1026,1026,1026,1026,0
20250219,165900,20151380,1026,1026,1026,1026,0
20250219,165800,20151380,1026,1026,1026,1026,0
20250219,165700,20151380,1026,1026,1026,1026,0
20250219,165600,20151380,1026,1026,1026,1026,0
20250219,165500,20151380,1026,1026,1026,1026,0
20250219,165400,20151380,1026,1026,1026,1026,0
20250219,165300,20151380,1026,1026,1026,1026,0
20250219,165200,20151380,1026,1026,1026,1026,0
20250219,165100,20151380,1026,1026,1026,1026,0
20250219,165000,20151380,1026,1026,1026,1026,628
20250219,164900,20151380,1026,1026,1026,1026,0
20250219,164800,20151380,1026,1026,1026,1026,0
20250219,164700,20151380,1026,1026,1026,1026,0
20250219,164600,20151380,1026,1026,1026,1026,0
20250219,164500,20151380,1026,1026,1026,1026,0
20250219,164400,20151380,1026,1026,1026,1026,0
20250219,164300,20151380,1026,1026,1026,1026,0
20250219,164200,20151380,1026,1026,1026,1026,0
20250219,164100,20151380,1026,1026,1026,1026,0
20250219,164000,20151380,1026,1026,1026,1026,0
20250219,163900,20151380,1026,1026,1026,1026,0
20250219,163800,20151380,1026,1026,1026,1026,0
20250219,163700,20151380,1026,1026,1026,1026,0
20250219,163600,20151380,1026,1026,1026,1026,0
20250219,163500,20151380,1026,1026,1026,1026,0
20250219,163400,20151380,1026,1026,1026,1026,0
20250219,163300,20151380,1026,1026,1026,1026,0
20250219,163200,20151380,1026,1026,1026,1026,0
20250219,163100,20151380,1026,1026,1026,1026,0
20250219,163000,20151380,1026,1026,1026,1026,0
20250219,162900,20151380,1026,1026,1026,1026,0
20250219,162800,20151380,1026,1026,1026,1026,0
20250219,162700,20151380,1026,1026,1026,1026,0
20250219,162600,20151380,1026,1026,1026,1026,0
20250219,162500,20151380,1026,1026,1026,1026,0
20250219,162400,20151380,1026,1026,1026,1026,0
20250219,162300,20151380,1026,1026,1026,1026,0
20250219,162200,20151380,1026,1026,1026,1026,0
20250219,162100,20151380,1026,1026,1026,1026,0
20250219,162000,20151380,1026,1026,1026,1026,628
20250219,161900,20151380,1026,1026,1026,1026,0
20250219,161800,20151380,1026,1026,1026,1026,0
20250219,161700,20151380,1026,1026,1026,1026,0
20250219,161600,20151380,1026,1026,1026,1026,0
20250219,161500,20151380,1026,1026,1026,1026,0
20250219,161400,20151380,1026,1026,1026,1026,0
20250219,161300,20151380,1026,1026,1026,1026,0
20250219,161200,20151380,1026,1026,1026,1026,0
20250219,161100,20151380,1026,1026,1026,1026,0
20250219,161000,20151380,1026,1026,1026,1026,0
20250219,160900,20151380,1026,1026,1026,1026,0
20250219,160800,20151380,1026,1026,1026,1026,0
20250219,160700,20151380,1026,1026,1026,1026,0
20250219,160600,20151380,1026,1026,1026,1026,0
20250219,160500,20151380,1026,1026,1026,1026,0
20250219,160400,20151380,1026,1026,1026,1026,0
20250219,160300,20151380,1026,1026,1026,1026,0
20250219,160200,20151380,1026,1026,1026,1026,0
20250219,160100,20151380,1026,1026,1026,1026,0
20250219,160000,20151380,1026,1026,1026,1026,0
20250219,155900,20151380,1026,1026,1026,1026,0
20250219,155800,20151380,1026,1026,1026,1026,0
20250219,155700,20151380,1026,1026,1026,1026,0
20250219,155600,20151380,1026,1026,1026,1026,0
20250219,155500,20151380,1026,1026,1026,1026,0
20250219,155400,20151380,1026,1026,1026,1026,0
20250219,155300,20151380,1026,1026,1026,1026,0
20250219,155200,20151380,1026,1026,1026,1026,0
20250219,155100,20151380,1026,1026,1026,1026,0
20250219,155000,20151380,1026,1026,1026,1026,628
20250219,154900,20151380,1026,1026,1026,1026,0
20250219,154800,20151380,1026,1026,1026,1026,0
20250219,154700,20151380,1026,1026,1026,1026,0
20250219,154600,20151380,1026,1026,1026,1026,0
20250219,154500,20151380,1026,1026,1026,1026,0
20250219,154400,20151380,1026,1026,1026,1026,0
20250219,154300,20151380,1026,1026,1026,1026,0
20250219,154200,20151380,1026,1026,1026,1026,0
20250219,154100,20151380,1026,1026,1026,1026,0
20250219,154000,20151380,1026,1026,1026,1026,0
20250219,153900,20151380,1026,1026,1026,1026,0
20250219,153800,20151380,1026,1026,1026,1026,0
20250219,153700,20151380,1026,1026,1026,1026,0
20250219,153600,20151380,1026,1026,1026,1026,0
20250219,153500,20151380,1026,1026,1026,1026,0
20250219,153400,20151380,1026,1026,1026,1026,0
20250219,153300,20151380,1026,1026,1026,1026,0
20250219,153200,20151380,1026,1026,1026,1026,0
20250219,153100,20151380,1026,1026,1026,1026,0
20250219,153000,20151380,1026,1026,1026,1026,628
20250219,152900,19507052,1026,1026,1026,1026,0
20250219,152800,19507052,1026,1026,1026,1026,0
20250219,152700,19507052,1026,1026,1026,1026,0
20250219,152600,19507052,1026,1026,1026,1026,0
20250219,152500,19507052,1026,1026,1026,1026,0
20250219,152400,19507052,1026,1026,1026,1026,0
20250219,152300,19507052,1026,1026,1026,1026,0
20250219,152200,19507052,1026,1026,1026,1026,0
20250219,152100,19507052,1026,1026,1026,1026,0
20250219,152000,19507052,1026,1026,1026,1026,0
20250219,151900,19507052,1026,1026,1026,1026,0
20250219,151800,19507052,1026,1026,1026,1026,0
20250219,151700,19507052,1026,1026,1026,1026,1
20250219,151600,19506026,1022,1025,1025,1022,212
20250219,151500,19289203,1026,1026,1026,1026,30
20250219,151400,19258423,1026,1026,1026,1026,0
20250219,151300,19258423,1026,1026,1026,1026,0
20250219,151200,19258423,1026,1026,1026,1026,0
20250219,151100,19258423,1026,1026,1026,1026,0
20250219,151000,19258423,1026,1026,1026,1026,1
20250219,150900,19257397,1026,1026,1026,1026,441
20250219,150800,18804931,1026,1026,1026,1026,0
20250219,150700,18804931,1026,1026,1026,1026,0
20250219,150600,18804931,1026,1026,1026,1026,0
20250219,150500,18804931,1026,1025,1026,1025,11
20250219,150400,18793655,1026,1025,1026,1025,324
20250219,150300,18461531,1026,1026,1026,1026,0
20250219,150200,18461531,1026,1026,1026,1026,11
20250219,150100,18450245,1025,1025,1025,1025,1
20250219,150000,18449220,1025,1025,1025,1025,0
20250219,145900,18449220,1025,1025,1025,1025,0
20250219,145800,18449220,1025,1025,1025,1025,0
20250219,145700,18449220,1025,1025,1025,1025,3
20250219,145600,18446145,1025,1025,1025,1025,0
20250219,145500,18446145,1025,1025,1025,1025,96
20250219,145400,18347745,1025,1025,1025,1025,0
20250219,145300,18347745,1025,1025,1025,1025,129
20250219,145200,18215520,1025,1025,1025,1025,0
20250219,145100,18215520,1025,1025,1025,1025,0
20250219,145000,18215520,1025,1025,1025,1025,0
20250219,144900,18215520,1025,1025,1025,1025,0
20250219,144800,18215520,1025,1025,1025,1025,0
20250219,144700,18215520,1025,1025,1025,1025,0
20250219,144600,18215520,1025,1025,1025,1025,0
20250219,144500,18215520,1025,1025,1025,1025,0
20250219,144400,18215520,1025,1025,1025,1025,0
20250219,144300,18215520,1025,1025,1025,1025,0
20250219,144200,18215520,1025,1025,1025,1025,0
20250219,144100,18215520,1025,1025,1025,1025,0
20250219,144000,18215520,1025,1025,1025,1025,306
20250219,143900,17901870,1025,1025,1025,1025,2205
20250219,143800,15641745,1025,1025,1025,1025,0
20250219,143700,15641745,1025,1025,1025,1025,0
20250219,143600,15641745,1025,1025,1025,1025,0
20250219,143500,15641745,1025,1025,1025,1025,6
20250219,143400,15635595,1025,1025,1025,1025,0
20250219,143300,15635595,1025,1025,1025,1025,0
20250219,143200,15635595,1025,1025,1025,1025,0
20250219,143100,15635595,1025,1025,1025,1025,0
20250219,143000,15635595,1025,1025,1025,1025,0
20250219,142900,15635595,1025,1025,1025,1025,0
20250219,142800,15635595,1025,1025,1025,1025,0
20250219,142700,15635595,1025,1025,1025,1025,0
20250219,142600,15635595,1025,1025,1025,1025,0
20250219,142500,15635595,1025,1025,1025,1025,0
20250219,142400,15635595,1025,1025,1025,1025,200
20250219,142300,15430595,1024,1024,1024,1024,0
20250219,142200,15430595,1024,1024,1024,1024,0
20250219,142100,15430595,1024,1024,1024,1024,0
20250219,142000,15430595,1024,1024,1024,1024,0
20250219,141900,15430595,1024,1024,1024,1024,0
20250219,141800,15430595,1024,1024,1024,1024,337
20250219,141700,15085507,1024,1024,1024,1024,200
20250219,141600,14880707,1024,1024,1024,1024,0
20250219,141500,14880707,1024,1024,1024,1024,0
20250219,141400,14880707,1024,1024,1024,1024,500
20250219,141300,14368707,1025,1025,1025,1025,1
20250219,141200,14367682,1024,1024,1024,1024,0
20250219,141100,14367682,1024,1024,1024,1024,0
20250219,141000,14367682,1024,1024,1024,1024,0
20250219,140900,14367682,1024,1024,1024,1024,0
20250219,140800,14367682,1024,1024,1024,1024,0
20250219,140700,14367682,1024,1024,1024,1024,0
20250219,140600,14367682,1024,1024,1024,1024,2
20250219,140500,14365634,1024,1024,1024,1024,2
20250219,140400,14363586,1022,1022,1022,1022,201
20250219,140300,14158164,1022,1022,1022,1022,0
20250219,140200,14158164,1022,1022,1022,1022,0
20250219,140100,14158164,1022,1022,1022,1022,0
20250219,140000,14158164,1022,1022,1022,1022,0
20250219,135900,14158164,1022,1022,1022,1022,0
20250219,135800,14158164,1022,1022,1022,1022,0
20250219,135700,14158164,1022,1022,1022,1022,0
20250219,135600,14158164,1022,1022,1022,1022,0
20250219,135500,14158164,1022,1022,1022,1022,0
20250219,135400,14158164,1022,1022,1022,1022,0
20250219,135300,14158164,1022,1022,1022,1022,7
20250219,135200,14151010,1025,1025,1025,1025,0
20250219,135100,14151010,1025,1025,1025,1025,0
20250219,135000,14151010,1025,1025,1025,1025,0
20250219,134900,14151010,1025,1025,1025,1025,0
20250219,134800,14151010,1025,1025,1025,1025,0
20250219,134700,14151010,1025,1025,1025,1025,0
20250219,134600,14151010,1025,1025,1025,1025,0
20250219,134500,14151010,1025,1025,1025,1025,0
20250219,134400,14151010,1025,1025,1025,1025,0
20250219,134300,14151010,1025,1025,1025,1025,100
20250219,134200,14048510,1021,1021,1021,1021,0
20250219,134100,14048510,1021,1021,1021,1021,0
20250219,134000,14048510,1021,1021,1021,1021,0
20250219,133900,14048510,1021,1021,1021,1021,0
20250219,133800,14048510,1021,1021,1021,1021,0
20250219,133700,14048510,1021,1021,1021,1021,0
20250219,133600,14048510,1021,1021,1021,1021,650
20250219,133500,13384860,1025,1025,1025,1025,0
20250219,133400,13384860,1025,1025,1025,1025,0
20250219,133300,13384860,1025,1025,1025,1025,0
20250219,133200,13384860,1025,1025,1025,1025,1
20250219,133100,13383835,1021,1021,1021,1021,0
20250219,133000,13383835,1021,1021,1021,1021,0
20250219,132900,13383835,1021,1021,1021,1021,0
20250219,132800,13383835,1021,1021,1021,1021,0
20250219,132700,13383835,1021,1021,1021,1021,0
20250219,132600,13383835,1021,1021,1021,1021,113
20250219,132500,13268462,1021,1021,1021,1021,0
20250219,132400,13268462,1021,1021,1021,1021,40
20250219,132300,13227622,1021,1021,1021,1021,1
20250219,132200,13226601,1021,1021,1021,1021,0
20250219,132100,13226601,1021,1021,1021,1021,0
20250219,132000,13226601,1021,1021,1021,1021,0
20250219,131900,13226601,1021,1021,1021,1021,0
20250219,131800,13226601,1021,1021,1021,1021,176
20250219,131700,13046905,1025,1025,1025,1025,0
20250219,131600,13046905,1025,1025,1025,1025,0
20250219,131500,13046905,1025,1025,1025,1025,0
20250219,131400,13046905,1025,1025,1025,1025,0
20250219,131300,13046905,1025,1025,1025,1025,0
20250219,131200,13046905,1025,1025,1025,1025,200
20250219,131100,12841905,1025,1025,1025,1025,0
20250219,131000,12841905,1025,1025,1025,1025,0
20250219,130900,12841905,1025,1025,1025,1025,0
20250219,130800,12841905,1025,1025,1025,1025,0
20250219,130700,12841905,1025,1025,1025,1025,0
20250219,130600,12841905,1025,1025,1025,1025,0
20250219,130500,12841905,1025,1025,1025,1025,0
20250219,130400,12841905,1025,1025,1025,1025,0
20250219,130300,12841905,1025,1025,1025,1025,0
20250219,130200,12841905,1025,1025,1025,1025,1
20250219,130100,12840880,1022,1022,1022,1022,0
20250219,130000,12840880,1022,1022,1022,1022,10
20250219,125900,12830660,1025,1025,1025,1025,0
20250219,125800,12830660,1025,1025,1025,1025,0
20250219,125700,12830660,1025,1025,1025,1025,0
20250219,125600,12830660,1025,1025,1025,1025,0
20250219,125500,12830660,1025,1025,1025,1025,0
20250219,125400,12830660,1025,1025,1025,1025,0
20250219,125300,12830660,1025,1025,1025,1025,0
20250219,125200,12830660,1025,1025,1025,1025,0
20250219,125100,12830660,1025,1025,1025,1025,0
20250219,125000,12830660,1025,1025,1025,1025,0
20250219,124900,12830660,1025,1025,1025,1025,0
20250219,124800,12830660,1025,1025,1025,1025,0
20250219,124700,12830660,1025,1025,1025,1025,1
20250219,124600,12829635,1025,1025,1025,1025,0
20250219,124500,12829635,1025,1025,1025,1025,0
20250219,124400,12829635,1025,1025,1025,1025,1
20250219,124300,12828610,1021,1021,1021,1021,0
20250219,124200,12828610,1021,1021,1021,1021,0
20250219,124100,12828610,1021,1021,1021,1021,0
20250219,124000,12828610,1021,1021,1021,1021,0
20250219,123900,12828610,1021,1021,1021,1021,0
20250219,123800,12828610,1021,1021,1021,1021,0
20250219,123700,12828610,1021,1021,1021,1021,2
20250219,123600,12826568,1021,1021,1021,1021,1
20250219,123500,12825547,1025,1025,1025,1025,0
20250219,123400,12825547,1025,1025,1025,1025,0
20250219,123300,12825547,1025,1025,1025,1025,0
20250219,123200,12825547,1025,1025,1025,1025,0
20250219,123100,12825547,1025,1025,1025,1025,0
20250219,123000,12825547,1025,1025,1025,1025,0
20250219,122900,12825547,1025,1025,1025,1025,0
20250219,122800,12825547,1025,1025,1025,1025,0
20250219,122700,12825547,1025,1025,1025,1025,0
20250219,122600,12825547,1025,1025,1025,1025,0
20250219,122500,12825547,1025,1025,1025,1025,0
20250219,122400,12825547,1025,1025,1025,1025,0
20250219,122300,12825547,1025,1025,1025,1025,200
20250219,122200,12620547,1020,1020,1020,1020,0
20250219,122100,12620547,1020,1020,1020,1020,0
20250219,122000,12620547,1020,1020,1020,1020,0
20250219,121900,12620547,1020,1020,1020,1020,0
20250219,121800,12620547,1020,1020,1020,1020,0
20250219,121700,12620547,1020,1020,1020,1020,20
20250219,121600,12600147,1026,1026,1026,1026,0
20250219,121500,12600147,1026,1026,1026,1026,0
20250219,121400,12600147,1026,1026,1026,1026,0
20250219,121300,12600147,1026,1026,1026,1026,0
20250219,121200,12600147,1026,1026,1026,1026,0
20250219,121100,12600147,1026,1026,1026,1026,0
20250219,121000,12600147,1026,1026,1026,1026,0
20250219,120900,12600147,1026,1026,1026,1026,0
20250219,120800,12600147,1026,1026,1026,1026,0
20250219,120700,12600147,1026,1026,1026,1026,0
20250219,120600,12600147,1026,1026,1026,1026,0
20250219,120500,12600147,1026,1026,1026,1026,0
20250219,120400,12600147,1026,1026,1026,1026,0
20250219,120300,12600147,1026,1026,1026,1026,0
20250219,120200,12600147,1026,1026,1026,1026,0
20250219,120100,12600147,1026,1026,1026,1026,0
20250219,120000,12600147,1026,1026,1026,1026,0
20250219,115900,12600147,1026,1026,1026,1026,0
20250219,115800,12600147,1026,1026,1026,1026,0
20250219,115700,12600147,1026,1026,1026,1026,0
20250219,115600,12600147,1026,1026,1026,1026,0
20250219,115500,12600147,1026,1026,1026,1026,300
20250219,115400,12292347,1026,1026,1026,1026,0
20250219,115300,12292347,1026,1026,1026,1026,0
20250219,115200,12292347,1026,1026,1026,1026,0
20250219,115100,12292347,1026,1026,1026,1026,0
20250219,115000,12292347,1026,1026,1026,1026,0
20250219,114900,12292347,1026,1020,1026,1020,12
20250219,114800,12280101,1027,1027,1027,1027,0
20250219,114700,12280101,1027,1027,1027,1027,0
20250219,114600,12280101,1027,1027,1027,1027,0
20250219,114500,12280101,1027,1027,1027,1027,0
20250219,114400,12280101,1027,1027,1027,1027,0
20250219,114300,12280101,1027,1027,1027,1027,0
20250219,114200,12280101,1027,1027,1027,1027,0
20250219,114100,12280101,1027,1027,1027,1027,0
20250219,114000,12280101,1027,1027,1027,1027,0
20250219,113900,12280101,1027,1027,1027,1027,0
20250219,113800,12280101,1027,1027,1027,1027,0
20250219,113700,12280101,1027,1027,1027,1027,0
20250219,113600,12280101,1027,1027,1027,1027,0
20250219,113500,12280101,1027,1027,1027,1027,0
20250219,113400,12280101,1027,1027,1027,1027,0
20250219,113300,12280101,1027,1027,1027,1027,0
20250219,113200,12280101,1027,1027,1027,1027,0
20250219,113100,12280101,1027,1027,1027,1027,0
20250219,113000,12280101,1027,1027,1027,1027,0
20250219,112900,12280101,1027,1027,1027,1027,0
20250219,112800,12280101,1027,1027,1027,1027,5
20250219,112700,12274966,1027,1027,1027,1027,0
20250219,112600,12274966,1027,1027,1027,1027,0
20250219,112500,12274966,1027,1027,1027,1027,0
20250219,112400,12274966,1027,1027,1027,1027,0
20250219,112300,12274966,1027,1027,1027,1027,0
20250219,112200,12274966,1027,1027,1027,1027,0
20250219,112100,12274966,1027,1027,1027,1027,0
20250219,112000,12274966,1027,1027,1027,1027,0
20250219,111900,12274966,1027,1026,1027,1026,100
20250219,111800,12172321,1024,1024,1024,1024,0
20250219,111700,12172321,1024,1024,1024,1024,0
20250219,111600,12172321,1024,1024,1024,1024,0
20250219,111500,12172321,1024,1024,1024,1024,0
20250219,111400,12172321,1024,1024,1024,1024,0
20250219,111300,12172321,1024,1024,1024,1024,0
20250219,111200,12172321,1024,1024,1024,1024,0
20250219,111100,12172321,1024,1024,1024,1024,0
20250219,111000,12172321,1024,1024,1024,1024,0
20250219,110900,12172321,1024,1024,1024,1024,0
20250219,110800,12172321,1024,1024,1024,1024,0
20250219,110700,12172321,1024,1024,1024,1024,0
20250219,110600,12172321,1024,1024,1024,1024,0
20250219,110500,12172321,1024,1024,1024,1024,0
20250219,110400,12172321,1024,1024,1024,1024,0
20250219,110300,12172321,1024,1024,1024,1024,0
20250219,110200,12172321,1024,1024,1024,1024,0
20250219,110100,12172321,1024,1024,1024,1024,0
20250219,110000,12172321,1024,1024,1024,1024,0
20250219,105900,12172321,1024,1024,1024,1024,0
20250219,105800,12172321,1024,1024,1024,1024,100
20250219,105700,12069921,1024,1024,1024,1024,1
20250219,105600,12068897,1024,1024,1024,1024,0
20250219,105500,12068897,1024,1017,1024,1017,101
20250219,105400,11966173,1017,1017,1017,1017,300
20250219,105300,11661073,1016,1016,1016,1016,82
20250219,105200,11577761,1016,1023,1023,1016,122
20250219,105100,11453201,1028,1028,1028,1028,0
20250219,105000,11453201,1028,1028,1028,1028,0
20250219,104900,11453201,1028,1028,1028,1028,0
20250219,104800,11453201,1028,1028,1028,1028,0
20250219,104700,11453201,1028,1028,1028,1028,0
20250219,104600,11453201,1028,1028,1028,1028,0
20250219,104500,11453201,1028,1028,1028,1028,0
20250219,104400,11453201,1028,1028,1028,1028,0
20250219,104300,11453201,1028,1028,1028,1028,0
20250219,104200,11453201,1028,1027,1028,1023,2116
20250219,104100,9280083,1027,1027,1027,1027,0
20250219,104000,9280083,1027,1027,1027,1027,0
20250219,103900,9280083,1027,1027,1027,1027,0
20250219,103800,9280083,1027,1027,1027,1027,0
20250219,103700,9280083,1027,1027,1027,1027,0
20250219,103600,9280083,1027,1027,1027,1027,0
20250219,103500,9280083,1027,1027,1027,1027,0
20250219,103400,9280083,1027,1027,1027,1027,0
20250219,103300,9280083,1027,1027,1027,1027,0
20250219,103200,9280083,1027,1027,1027,1027,0
20250219,103100,9280083,1027,1027,1027,1027,0
20250219,103000,9280083,1027,1027,1027,1027,40
20250219,102900,9239003,1027,1027,1027,1027,0
20250219,102800,9239003,1027,1027,1027,1027,0
20250219,102700,9239003,1027,1027,1027,1027,0
20250219,102600,9239003,1027,1027,1027,1027,0
20250219,102500,9239003,1027,1027,1027,1027,0
20250219,102400,9239003,1027,1027,1027,1027,1
20250219,102300,9237976,1010,1025,1025,1010,2500
20250219,102200,6698366,1033,1033,1033,1033,0
20250219,102100,6698366,1033,1033,1033,1033,0
20250219,102000,6698366,1033,1033,1033,1033,0
20250219,101900,6698366,1033,1033,1033,1033,0
20250219,101800,6698366,1033,1033,1033,1033,0
20250219,101700,6698366,1033,1033,1033,1033,0
20250219,101600,6698366,1033,1033,1033,1033,6
20250219,101500,6692168,1033,1033,1033,1033,0
20250219,101400,6692168,1033,1033,1033,1033,0
20250219,101300,6692168,1033,1033,1033,1033,0
20250219,101200,6692168,1033,1033,1033,1033,1
20250219,101100,6691135,1026,1026,1026,1026,20
20250219,101000,6670615,1033,1033,1033,1033,0
20250219,100900,6670615,1033,1033,1033,1033,0
20250219,100800,6670615,1033,1033,1033,1033,3
20250219,100700,6667516,1026,1026,1026,1026,0
20250219,100600,6667516,1026,1026,1026,1026,0
20250219,100500,6667516,1026,1026,1026,1026,0
20250219,100400,6667516,1026,1026,1026,1026,0
20250219,100300,6667516,1026,1026,1026,1026,0
20250219,100200,6667516,1026,1026,1026,1026,0
20250219,100100,6667516,1026,1030,1030,1026,165
20250219,100000,6497626,1034,1034,1034,1034,0
20250219,095900,6497626,1034,1034,1034,1034,0
20250219,095800,6497626,1034,1034,1034,1034,0
20250219,095700,6497626,1034,1034,1034,1034,0
20250219,095600,6497626,1034,1034,1034,1034,0
20250219,095500,6497626,1034,1034,1034,1034,0
20250219,095400,6497626,1034,1034,1034,1034,0
20250219,095300,6497626,1034,1034,1034,1034,0
20250219,095200,6497626,1034,1034,1034,1034,0
20250219,095100,6497626,1034,1034,1034,1034,0
20250219,095000,6497626,1034,1034,1034,1034,4
20250219,094900,6493490,1034,1034,1034,1034,0
20250219,094800,6493490,1034,1034,1034,1034,0
20250219,094700,6493490,1034,1034,1034,1034,0
20250219,094600,6493490,1034,1034,1034,1034,1
20250219,094500,6492456,1025,1035,1035,1025,23
20250219,094400,6468671,1024,1035,1035,1024,2
20250219,094300,6466612,1035,1035,1035,1035,0
20250219,094200,6466612,1035,1035,1035,1035,0
20250219,094100,6466612,1035,1035,1035,1035,1
20250219,094000,6465577,1023,1023,1023,1023,0
20250219,093900,6465577,1023,1023,1023,1023,0
20250219,093800,6465577,1023,1023,1023,1023,8
20250219,093700,6457393,1035,1035,1035,1035,0
20250219,093600,6457393,1035,1035,1035,1035,0
20250219,093500,6457393,1035,1035,1035,1035,0
20250219,093400,6457393,1035,1035,1035,1035,0
20250219,093300,6457393,1035,1035,1035,1035,0
20250219,093200,6457393,1035,1035,1035,1035,5
20250219,093100,6452218,1035,1035,1035,1035,0
20250219,093000,6452218,1035,1035,1035,1035,39
20250219,092900,6411853,1035,1035,1035,1035,0
20250219,092800,6411853,1035,1035,1035,1035,0
20250219,092700,6411853,1035,1035,1035,1035,0
20250219,092600,6411853,1035,1035,1035,1035,5
20250219,092500,6406678,1035,1035,1035,1035,5
20250219,092400,6401503,1036,1036,1036,1036,0
20250219,092300,6401503,1036,1036,1036,1036,0
20250219,092200,6401503,1036,1036,1036,1036,0
20250219,092100,6401503,1036,1036,1036,1036,0
20250219,092000,6401503,1036,1036,1036,1036,21
20250219,091900,6379747,1019,1019,1019,1019,1
20250219,091800,6378728,1005,1005,1005,1005,0
20250219,091700,6378728,1005,1005,1005,1005,0
20250219,091600,6378728,1005,1005,1005,1005,0
20250219,091500,6378728,1005,1005,1005,1005,0
20250219,091400,6378728,1005,1005,1005,1005,0
20250219,091300,6378728,1005,1025,1025,1005,5900
20250219,091200,395952,1025,1025,1025,1025,30
20250219,091100,365202,1025,1025,1025,1025,0
20250219,091000,365202,1025,1025,1025,1025,0
20250219,090900,365202,1025,1025,1025,1025,0
20250219,090800,365202,1025,1025,1025,1025,0
20250219,090700,365202,1025,1025,1025,1025,51
20250219,090600,312927,1026,1026,1026,1026,0
20250219,090500,312927,1026,1026,1026,1026,301
20250219,090400,4101,1026,1026,1026,1026,0
20250219,090300,4101,1026,1026,1026,1026,1
20250219,090200,3075,1025,1025,1025,1025,0
20250219,090100,3075,1025,1025,1025,1025,1
20250219,090000,2050,1025,1025,1025,1025,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 20151380 1026 1026 1026 1026 628
3 20250219 191900 20151380 1026 1026 1026 1026 0
4 20250219 191800 20151380 1026 1026 1026 1026 0
5 20250219 191700 20151380 1026 1026 1026 1026 0
6 20250219 191600 20151380 1026 1026 1026 1026 0
7 20250219 191500 20151380 1026 1026 1026 1026 0
8 20250219 191400 20151380 1026 1026 1026 1026 0
9 20250219 191300 20151380 1026 1026 1026 1026 0
10 20250219 191200 20151380 1026 1026 1026 1026 0
11 20250219 191100 20151380 1026 1026 1026 1026 0
12 20250219 191000 20151380 1026 1026 1026 1026 0
13 20250219 190900 20151380 1026 1026 1026 1026 0
14 20250219 190800 20151380 1026 1026 1026 1026 0
15 20250219 190700 20151380 1026 1026 1026 1026 0
16 20250219 190600 20151380 1026 1026 1026 1026 0
17 20250219 190500 20151380 1026 1026 1026 1026 0
18 20250219 190400 20151380 1026 1026 1026 1026 0
19 20250219 190300 20151380 1026 1026 1026 1026 0
20 20250219 190200 20151380 1026 1026 1026 1026 0
21 20250219 190100 20151380 1026 1026 1026 1026 0
22 20250219 190000 20151380 1026 1026 1026 1026 0
23 20250219 185900 20151380 1026 1026 1026 1026 0
24 20250219 185800 20151380 1026 1026 1026 1026 0
25 20250219 185700 20151380 1026 1026 1026 1026 0
26 20250219 185600 20151380 1026 1026 1026 1026 0
27 20250219 185500 20151380 1026 1026 1026 1026 0
28 20250219 185400 20151380 1026 1026 1026 1026 0
29 20250219 185300 20151380 1026 1026 1026 1026 0
30 20250219 185200 20151380 1026 1026 1026 1026 0
31 20250219 185100 20151380 1026 1026 1026 1026 0
32 20250219 185000 20151380 1026 1026 1026 1026 628
33 20250219 184900 20151380 1026 1026 1026 1026 0
34 20250219 184800 20151380 1026 1026 1026 1026 0
35 20250219 184700 20151380 1026 1026 1026 1026 0
36 20250219 184600 20151380 1026 1026 1026 1026 0
37 20250219 184500 20151380 1026 1026 1026 1026 0
38 20250219 184400 20151380 1026 1026 1026 1026 0
39 20250219 184300 20151380 1026 1026 1026 1026 0
40 20250219 184200 20151380 1026 1026 1026 1026 0
41 20250219 184100 20151380 1026 1026 1026 1026 0
42 20250219 184000 20151380 1026 1026 1026 1026 0
43 20250219 183900 20151380 1026 1026 1026 1026 0
44 20250219 183800 20151380 1026 1026 1026 1026 0
45 20250219 183700 20151380 1026 1026 1026 1026 0
46 20250219 183600 20151380 1026 1026 1026 1026 0
47 20250219 183500 20151380 1026 1026 1026 1026 0
48 20250219 183400 20151380 1026 1026 1026 1026 0
49 20250219 183300 20151380 1026 1026 1026 1026 0
50 20250219 183200 20151380 1026 1026 1026 1026 0
51 20250219 183100 20151380 1026 1026 1026 1026 0
52 20250219 183000 20151380 1026 1026 1026 1026 0
53 20250219 182900 20151380 1026 1026 1026 1026 0
54 20250219 182800 20151380 1026 1026 1026 1026 0
55 20250219 182700 20151380 1026 1026 1026 1026 0
56 20250219 182600 20151380 1026 1026 1026 1026 0
57 20250219 182500 20151380 1026 1026 1026 1026 0
58 20250219 182400 20151380 1026 1026 1026 1026 0
59 20250219 182300 20151380 1026 1026 1026 1026 0
60 20250219 182200 20151380 1026 1026 1026 1026 0
61 20250219 182100 20151380 1026 1026 1026 1026 0
62 20250219 182000 20151380 1026 1026 1026 1026 628
63 20250219 181900 20151380 1026 1026 1026 1026 0
64 20250219 181800 20151380 1026 1026 1026 1026 0
65 20250219 181700 20151380 1026 1026 1026 1026 0
66 20250219 181600 20151380 1026 1026 1026 1026 0
67 20250219 181500 20151380 1026 1026 1026 1026 0
68 20250219 181400 20151380 1026 1026 1026 1026 0
69 20250219 181300 20151380 1026 1026 1026 1026 0
70 20250219 181200 20151380 1026 1026 1026 1026 0
71 20250219 181100 20151380 1026 1026 1026 1026 0
72 20250219 181000 20151380 1026 1026 1026 1026 0
73 20250219 180900 20151380 1026 1026 1026 1026 0
74 20250219 180800 20151380 1026 1026 1026 1026 0
75 20250219 180700 20151380 1026 1026 1026 1026 0
76 20250219 180600 20151380 1026 1026 1026 1026 0
77 20250219 180500 20151380 1026 1026 1026 1026 0
78 20250219 180400 20151380 1026 1026 1026 1026 0
79 20250219 180300 20151380 1026 1026 1026 1026 0
80 20250219 180200 20151380 1026 1026 1026 1026 0
81 20250219 180100 20151380 1026 1026 1026 1026 0
82 20250219 180000 20151380 1026 1026 1026 1026 0
83 20250219 175900 20151380 1026 1026 1026 1026 0
84 20250219 175800 20151380 1026 1026 1026 1026 0
85 20250219 175700 20151380 1026 1026 1026 1026 0
86 20250219 175600 20151380 1026 1026 1026 1026 0
87 20250219 175500 20151380 1026 1026 1026 1026 0
88 20250219 175400 20151380 1026 1026 1026 1026 0
89 20250219 175300 20151380 1026 1026 1026 1026 0
90 20250219 175200 20151380 1026 1026 1026 1026 0
91 20250219 175100 20151380 1026 1026 1026 1026 0
92 20250219 175000 20151380 1026 1026 1026 1026 628
93 20250219 174900 20151380 1026 1026 1026 1026 0
94 20250219 174800 20151380 1026 1026 1026 1026 0
95 20250219 174700 20151380 1026 1026 1026 1026 0
96 20250219 174600 20151380 1026 1026 1026 1026 0
97 20250219 174500 20151380 1026 1026 1026 1026 0
98 20250219 174400 20151380 1026 1026 1026 1026 0
99 20250219 174300 20151380 1026 1026 1026 1026 0
100 20250219 174200 20151380 1026 1026 1026 1026 0
101 20250219 174100 20151380 1026 1026 1026 1026 0
102 20250219 174000 20151380 1026 1026 1026 1026 0
103 20250219 173900 20151380 1026 1026 1026 1026 0
104 20250219 173800 20151380 1026 1026 1026 1026 0
105 20250219 173700 20151380 1026 1026 1026 1026 0
106 20250219 173600 20151380 1026 1026 1026 1026 0
107 20250219 173500 20151380 1026 1026 1026 1026 0
108 20250219 173400 20151380 1026 1026 1026 1026 0
109 20250219 173300 20151380 1026 1026 1026 1026 0
110 20250219 173200 20151380 1026 1026 1026 1026 0
111 20250219 173100 20151380 1026 1026 1026 1026 0
112 20250219 173000 20151380 1026 1026 1026 1026 0
113 20250219 172900 20151380 1026 1026 1026 1026 0
114 20250219 172800 20151380 1026 1026 1026 1026 0
115 20250219 172700 20151380 1026 1026 1026 1026 0
116 20250219 172600 20151380 1026 1026 1026 1026 0
117 20250219 172500 20151380 1026 1026 1026 1026 0
118 20250219 172400 20151380 1026 1026 1026 1026 0
119 20250219 172300 20151380 1026 1026 1026 1026 0
120 20250219 172200 20151380 1026 1026 1026 1026 0
121 20250219 172100 20151380 1026 1026 1026 1026 0
122 20250219 172000 20151380 1026 1026 1026 1026 628
123 20250219 171900 20151380 1026 1026 1026 1026 0
124 20250219 171800 20151380 1026 1026 1026 1026 0
125 20250219 171700 20151380 1026 1026 1026 1026 0
126 20250219 171600 20151380 1026 1026 1026 1026 0
127 20250219 171500 20151380 1026 1026 1026 1026 0
128 20250219 171400 20151380 1026 1026 1026 1026 0
129 20250219 171300 20151380 1026 1026 1026 1026 0
130 20250219 171200 20151380 1026 1026 1026 1026 0
131 20250219 171100 20151380 1026 1026 1026 1026 0
132 20250219 171000 20151380 1026 1026 1026 1026 0
133 20250219 170900 20151380 1026 1026 1026 1026 0
134 20250219 170800 20151380 1026 1026 1026 1026 0
135 20250219 170700 20151380 1026 1026 1026 1026 0
136 20250219 170600 20151380 1026 1026 1026 1026 0
137 20250219 170500 20151380 1026 1026 1026 1026 0
138 20250219 170400 20151380 1026 1026 1026 1026 0
139 20250219 170300 20151380 1026 1026 1026 1026 0
140 20250219 170200 20151380 1026 1026 1026 1026 0
141 20250219 170100 20151380 1026 1026 1026 1026 0
142 20250219 170000 20151380 1026 1026 1026 1026 0
143 20250219 165900 20151380 1026 1026 1026 1026 0
144 20250219 165800 20151380 1026 1026 1026 1026 0
145 20250219 165700 20151380 1026 1026 1026 1026 0
146 20250219 165600 20151380 1026 1026 1026 1026 0
147 20250219 165500 20151380 1026 1026 1026 1026 0
148 20250219 165400 20151380 1026 1026 1026 1026 0
149 20250219 165300 20151380 1026 1026 1026 1026 0
150 20250219 165200 20151380 1026 1026 1026 1026 0
151 20250219 165100 20151380 1026 1026 1026 1026 0
152 20250219 165000 20151380 1026 1026 1026 1026 628
153 20250219 164900 20151380 1026 1026 1026 1026 0
154 20250219 164800 20151380 1026 1026 1026 1026 0
155 20250219 164700 20151380 1026 1026 1026 1026 0
156 20250219 164600 20151380 1026 1026 1026 1026 0
157 20250219 164500 20151380 1026 1026 1026 1026 0
158 20250219 164400 20151380 1026 1026 1026 1026 0
159 20250219 164300 20151380 1026 1026 1026 1026 0
160 20250219 164200 20151380 1026 1026 1026 1026 0
161 20250219 164100 20151380 1026 1026 1026 1026 0
162 20250219 164000 20151380 1026 1026 1026 1026 0
163 20250219 163900 20151380 1026 1026 1026 1026 0
164 20250219 163800 20151380 1026 1026 1026 1026 0
165 20250219 163700 20151380 1026 1026 1026 1026 0
166 20250219 163600 20151380 1026 1026 1026 1026 0
167 20250219 163500 20151380 1026 1026 1026 1026 0
168 20250219 163400 20151380 1026 1026 1026 1026 0
169 20250219 163300 20151380 1026 1026 1026 1026 0
170 20250219 163200 20151380 1026 1026 1026 1026 0
171 20250219 163100 20151380 1026 1026 1026 1026 0
172 20250219 163000 20151380 1026 1026 1026 1026 0
173 20250219 162900 20151380 1026 1026 1026 1026 0
174 20250219 162800 20151380 1026 1026 1026 1026 0
175 20250219 162700 20151380 1026 1026 1026 1026 0
176 20250219 162600 20151380 1026 1026 1026 1026 0
177 20250219 162500 20151380 1026 1026 1026 1026 0
178 20250219 162400 20151380 1026 1026 1026 1026 0
179 20250219 162300 20151380 1026 1026 1026 1026 0
180 20250219 162200 20151380 1026 1026 1026 1026 0
181 20250219 162100 20151380 1026 1026 1026 1026 0
182 20250219 162000 20151380 1026 1026 1026 1026 628
183 20250219 161900 20151380 1026 1026 1026 1026 0
184 20250219 161800 20151380 1026 1026 1026 1026 0
185 20250219 161700 20151380 1026 1026 1026 1026 0
186 20250219 161600 20151380 1026 1026 1026 1026 0
187 20250219 161500 20151380 1026 1026 1026 1026 0
188 20250219 161400 20151380 1026 1026 1026 1026 0
189 20250219 161300 20151380 1026 1026 1026 1026 0
190 20250219 161200 20151380 1026 1026 1026 1026 0
191 20250219 161100 20151380 1026 1026 1026 1026 0
192 20250219 161000 20151380 1026 1026 1026 1026 0
193 20250219 160900 20151380 1026 1026 1026 1026 0
194 20250219 160800 20151380 1026 1026 1026 1026 0
195 20250219 160700 20151380 1026 1026 1026 1026 0
196 20250219 160600 20151380 1026 1026 1026 1026 0
197 20250219 160500 20151380 1026 1026 1026 1026 0
198 20250219 160400 20151380 1026 1026 1026 1026 0
199 20250219 160300 20151380 1026 1026 1026 1026 0
200 20250219 160200 20151380 1026 1026 1026 1026 0
201 20250219 160100 20151380 1026 1026 1026 1026 0
202 20250219 160000 20151380 1026 1026 1026 1026 0
203 20250219 155900 20151380 1026 1026 1026 1026 0
204 20250219 155800 20151380 1026 1026 1026 1026 0
205 20250219 155700 20151380 1026 1026 1026 1026 0
206 20250219 155600 20151380 1026 1026 1026 1026 0
207 20250219 155500 20151380 1026 1026 1026 1026 0
208 20250219 155400 20151380 1026 1026 1026 1026 0
209 20250219 155300 20151380 1026 1026 1026 1026 0
210 20250219 155200 20151380 1026 1026 1026 1026 0
211 20250219 155100 20151380 1026 1026 1026 1026 0
212 20250219 155000 20151380 1026 1026 1026 1026 628
213 20250219 154900 20151380 1026 1026 1026 1026 0
214 20250219 154800 20151380 1026 1026 1026 1026 0
215 20250219 154700 20151380 1026 1026 1026 1026 0
216 20250219 154600 20151380 1026 1026 1026 1026 0
217 20250219 154500 20151380 1026 1026 1026 1026 0
218 20250219 154400 20151380 1026 1026 1026 1026 0
219 20250219 154300 20151380 1026 1026 1026 1026 0
220 20250219 154200 20151380 1026 1026 1026 1026 0
221 20250219 154100 20151380 1026 1026 1026 1026 0
222 20250219 154000 20151380 1026 1026 1026 1026 0
223 20250219 153900 20151380 1026 1026 1026 1026 0
224 20250219 153800 20151380 1026 1026 1026 1026 0
225 20250219 153700 20151380 1026 1026 1026 1026 0
226 20250219 153600 20151380 1026 1026 1026 1026 0
227 20250219 153500 20151380 1026 1026 1026 1026 0
228 20250219 153400 20151380 1026 1026 1026 1026 0
229 20250219 153300 20151380 1026 1026 1026 1026 0
230 20250219 153200 20151380 1026 1026 1026 1026 0
231 20250219 153100 20151380 1026 1026 1026 1026 0
232 20250219 153000 20151380 1026 1026 1026 1026 628
233 20250219 152900 19507052 1026 1026 1026 1026 0
234 20250219 152800 19507052 1026 1026 1026 1026 0
235 20250219 152700 19507052 1026 1026 1026 1026 0
236 20250219 152600 19507052 1026 1026 1026 1026 0
237 20250219 152500 19507052 1026 1026 1026 1026 0
238 20250219 152400 19507052 1026 1026 1026 1026 0
239 20250219 152300 19507052 1026 1026 1026 1026 0
240 20250219 152200 19507052 1026 1026 1026 1026 0
241 20250219 152100 19507052 1026 1026 1026 1026 0
242 20250219 152000 19507052 1026 1026 1026 1026 0
243 20250219 151900 19507052 1026 1026 1026 1026 0
244 20250219 151800 19507052 1026 1026 1026 1026 0
245 20250219 151700 19507052 1026 1026 1026 1026 1
246 20250219 151600 19506026 1022 1025 1025 1022 212
247 20250219 151500 19289203 1026 1026 1026 1026 30
248 20250219 151400 19258423 1026 1026 1026 1026 0
249 20250219 151300 19258423 1026 1026 1026 1026 0
250 20250219 151200 19258423 1026 1026 1026 1026 0
251 20250219 151100 19258423 1026 1026 1026 1026 0
252 20250219 151000 19258423 1026 1026 1026 1026 1
253 20250219 150900 19257397 1026 1026 1026 1026 441
254 20250219 150800 18804931 1026 1026 1026 1026 0
255 20250219 150700 18804931 1026 1026 1026 1026 0
256 20250219 150600 18804931 1026 1026 1026 1026 0
257 20250219 150500 18804931 1026 1025 1026 1025 11
258 20250219 150400 18793655 1026 1025 1026 1025 324
259 20250219 150300 18461531 1026 1026 1026 1026 0
260 20250219 150200 18461531 1026 1026 1026 1026 11
261 20250219 150100 18450245 1025 1025 1025 1025 1
262 20250219 150000 18449220 1025 1025 1025 1025 0
263 20250219 145900 18449220 1025 1025 1025 1025 0
264 20250219 145800 18449220 1025 1025 1025 1025 0
265 20250219 145700 18449220 1025 1025 1025 1025 3
266 20250219 145600 18446145 1025 1025 1025 1025 0
267 20250219 145500 18446145 1025 1025 1025 1025 96
268 20250219 145400 18347745 1025 1025 1025 1025 0
269 20250219 145300 18347745 1025 1025 1025 1025 129
270 20250219 145200 18215520 1025 1025 1025 1025 0
271 20250219 145100 18215520 1025 1025 1025 1025 0
272 20250219 145000 18215520 1025 1025 1025 1025 0
273 20250219 144900 18215520 1025 1025 1025 1025 0
274 20250219 144800 18215520 1025 1025 1025 1025 0
275 20250219 144700 18215520 1025 1025 1025 1025 0
276 20250219 144600 18215520 1025 1025 1025 1025 0
277 20250219 144500 18215520 1025 1025 1025 1025 0
278 20250219 144400 18215520 1025 1025 1025 1025 0
279 20250219 144300 18215520 1025 1025 1025 1025 0
280 20250219 144200 18215520 1025 1025 1025 1025 0
281 20250219 144100 18215520 1025 1025 1025 1025 0
282 20250219 144000 18215520 1025 1025 1025 1025 306
283 20250219 143900 17901870 1025 1025 1025 1025 2205
284 20250219 143800 15641745 1025 1025 1025 1025 0
285 20250219 143700 15641745 1025 1025 1025 1025 0
286 20250219 143600 15641745 1025 1025 1025 1025 0
287 20250219 143500 15641745 1025 1025 1025 1025 6
288 20250219 143400 15635595 1025 1025 1025 1025 0
289 20250219 143300 15635595 1025 1025 1025 1025 0
290 20250219 143200 15635595 1025 1025 1025 1025 0
291 20250219 143100 15635595 1025 1025 1025 1025 0
292 20250219 143000 15635595 1025 1025 1025 1025 0
293 20250219 142900 15635595 1025 1025 1025 1025 0
294 20250219 142800 15635595 1025 1025 1025 1025 0
295 20250219 142700 15635595 1025 1025 1025 1025 0
296 20250219 142600 15635595 1025 1025 1025 1025 0
297 20250219 142500 15635595 1025 1025 1025 1025 0
298 20250219 142400 15635595 1025 1025 1025 1025 200
299 20250219 142300 15430595 1024 1024 1024 1024 0
300 20250219 142200 15430595 1024 1024 1024 1024 0
301 20250219 142100 15430595 1024 1024 1024 1024 0
302 20250219 142000 15430595 1024 1024 1024 1024 0
303 20250219 141900 15430595 1024 1024 1024 1024 0
304 20250219 141800 15430595 1024 1024 1024 1024 337
305 20250219 141700 15085507 1024 1024 1024 1024 200
306 20250219 141600 14880707 1024 1024 1024 1024 0
307 20250219 141500 14880707 1024 1024 1024 1024 0
308 20250219 141400 14880707 1024 1024 1024 1024 500
309 20250219 141300 14368707 1025 1025 1025 1025 1
310 20250219 141200 14367682 1024 1024 1024 1024 0
311 20250219 141100 14367682 1024 1024 1024 1024 0
312 20250219 141000 14367682 1024 1024 1024 1024 0
313 20250219 140900 14367682 1024 1024 1024 1024 0
314 20250219 140800 14367682 1024 1024 1024 1024 0
315 20250219 140700 14367682 1024 1024 1024 1024 0
316 20250219 140600 14367682 1024 1024 1024 1024 2
317 20250219 140500 14365634 1024 1024 1024 1024 2
318 20250219 140400 14363586 1022 1022 1022 1022 201
319 20250219 140300 14158164 1022 1022 1022 1022 0
320 20250219 140200 14158164 1022 1022 1022 1022 0
321 20250219 140100 14158164 1022 1022 1022 1022 0
322 20250219 140000 14158164 1022 1022 1022 1022 0
323 20250219 135900 14158164 1022 1022 1022 1022 0
324 20250219 135800 14158164 1022 1022 1022 1022 0
325 20250219 135700 14158164 1022 1022 1022 1022 0
326 20250219 135600 14158164 1022 1022 1022 1022 0
327 20250219 135500 14158164 1022 1022 1022 1022 0
328 20250219 135400 14158164 1022 1022 1022 1022 0
329 20250219 135300 14158164 1022 1022 1022 1022 7
330 20250219 135200 14151010 1025 1025 1025 1025 0
331 20250219 135100 14151010 1025 1025 1025 1025 0
332 20250219 135000 14151010 1025 1025 1025 1025 0
333 20250219 134900 14151010 1025 1025 1025 1025 0
334 20250219 134800 14151010 1025 1025 1025 1025 0
335 20250219 134700 14151010 1025 1025 1025 1025 0
336 20250219 134600 14151010 1025 1025 1025 1025 0
337 20250219 134500 14151010 1025 1025 1025 1025 0
338 20250219 134400 14151010 1025 1025 1025 1025 0
339 20250219 134300 14151010 1025 1025 1025 1025 100
340 20250219 134200 14048510 1021 1021 1021 1021 0
341 20250219 134100 14048510 1021 1021 1021 1021 0
342 20250219 134000 14048510 1021 1021 1021 1021 0
343 20250219 133900 14048510 1021 1021 1021 1021 0
344 20250219 133800 14048510 1021 1021 1021 1021 0
345 20250219 133700 14048510 1021 1021 1021 1021 0
346 20250219 133600 14048510 1021 1021 1021 1021 650
347 20250219 133500 13384860 1025 1025 1025 1025 0
348 20250219 133400 13384860 1025 1025 1025 1025 0
349 20250219 133300 13384860 1025 1025 1025 1025 0
350 20250219 133200 13384860 1025 1025 1025 1025 1
351 20250219 133100 13383835 1021 1021 1021 1021 0
352 20250219 133000 13383835 1021 1021 1021 1021 0
353 20250219 132900 13383835 1021 1021 1021 1021 0
354 20250219 132800 13383835 1021 1021 1021 1021 0
355 20250219 132700 13383835 1021 1021 1021 1021 0
356 20250219 132600 13383835 1021 1021 1021 1021 113
357 20250219 132500 13268462 1021 1021 1021 1021 0
358 20250219 132400 13268462 1021 1021 1021 1021 40
359 20250219 132300 13227622 1021 1021 1021 1021 1
360 20250219 132200 13226601 1021 1021 1021 1021 0
361 20250219 132100 13226601 1021 1021 1021 1021 0
362 20250219 132000 13226601 1021 1021 1021 1021 0
363 20250219 131900 13226601 1021 1021 1021 1021 0
364 20250219 131800 13226601 1021 1021 1021 1021 176
365 20250219 131700 13046905 1025 1025 1025 1025 0
366 20250219 131600 13046905 1025 1025 1025 1025 0
367 20250219 131500 13046905 1025 1025 1025 1025 0
368 20250219 131400 13046905 1025 1025 1025 1025 0
369 20250219 131300 13046905 1025 1025 1025 1025 0
370 20250219 131200 13046905 1025 1025 1025 1025 200
371 20250219 131100 12841905 1025 1025 1025 1025 0
372 20250219 131000 12841905 1025 1025 1025 1025 0
373 20250219 130900 12841905 1025 1025 1025 1025 0
374 20250219 130800 12841905 1025 1025 1025 1025 0
375 20250219 130700 12841905 1025 1025 1025 1025 0
376 20250219 130600 12841905 1025 1025 1025 1025 0
377 20250219 130500 12841905 1025 1025 1025 1025 0
378 20250219 130400 12841905 1025 1025 1025 1025 0
379 20250219 130300 12841905 1025 1025 1025 1025 0
380 20250219 130200 12841905 1025 1025 1025 1025 1
381 20250219 130100 12840880 1022 1022 1022 1022 0
382 20250219 130000 12840880 1022 1022 1022 1022 10
383 20250219 125900 12830660 1025 1025 1025 1025 0
384 20250219 125800 12830660 1025 1025 1025 1025 0
385 20250219 125700 12830660 1025 1025 1025 1025 0
386 20250219 125600 12830660 1025 1025 1025 1025 0
387 20250219 125500 12830660 1025 1025 1025 1025 0
388 20250219 125400 12830660 1025 1025 1025 1025 0
389 20250219 125300 12830660 1025 1025 1025 1025 0
390 20250219 125200 12830660 1025 1025 1025 1025 0
391 20250219 125100 12830660 1025 1025 1025 1025 0
392 20250219 125000 12830660 1025 1025 1025 1025 0
393 20250219 124900 12830660 1025 1025 1025 1025 0
394 20250219 124800 12830660 1025 1025 1025 1025 0
395 20250219 124700 12830660 1025 1025 1025 1025 1
396 20250219 124600 12829635 1025 1025 1025 1025 0
397 20250219 124500 12829635 1025 1025 1025 1025 0
398 20250219 124400 12829635 1025 1025 1025 1025 1
399 20250219 124300 12828610 1021 1021 1021 1021 0
400 20250219 124200 12828610 1021 1021 1021 1021 0
401 20250219 124100 12828610 1021 1021 1021 1021 0
402 20250219 124000 12828610 1021 1021 1021 1021 0
403 20250219 123900 12828610 1021 1021 1021 1021 0
404 20250219 123800 12828610 1021 1021 1021 1021 0
405 20250219 123700 12828610 1021 1021 1021 1021 2
406 20250219 123600 12826568 1021 1021 1021 1021 1
407 20250219 123500 12825547 1025 1025 1025 1025 0
408 20250219 123400 12825547 1025 1025 1025 1025 0
409 20250219 123300 12825547 1025 1025 1025 1025 0
410 20250219 123200 12825547 1025 1025 1025 1025 0
411 20250219 123100 12825547 1025 1025 1025 1025 0
412 20250219 123000 12825547 1025 1025 1025 1025 0
413 20250219 122900 12825547 1025 1025 1025 1025 0
414 20250219 122800 12825547 1025 1025 1025 1025 0
415 20250219 122700 12825547 1025 1025 1025 1025 0
416 20250219 122600 12825547 1025 1025 1025 1025 0
417 20250219 122500 12825547 1025 1025 1025 1025 0
418 20250219 122400 12825547 1025 1025 1025 1025 0
419 20250219 122300 12825547 1025 1025 1025 1025 200
420 20250219 122200 12620547 1020 1020 1020 1020 0
421 20250219 122100 12620547 1020 1020 1020 1020 0
422 20250219 122000 12620547 1020 1020 1020 1020 0
423 20250219 121900 12620547 1020 1020 1020 1020 0
424 20250219 121800 12620547 1020 1020 1020 1020 0
425 20250219 121700 12620547 1020 1020 1020 1020 20
426 20250219 121600 12600147 1026 1026 1026 1026 0
427 20250219 121500 12600147 1026 1026 1026 1026 0
428 20250219 121400 12600147 1026 1026 1026 1026 0
429 20250219 121300 12600147 1026 1026 1026 1026 0
430 20250219 121200 12600147 1026 1026 1026 1026 0
431 20250219 121100 12600147 1026 1026 1026 1026 0
432 20250219 121000 12600147 1026 1026 1026 1026 0
433 20250219 120900 12600147 1026 1026 1026 1026 0
434 20250219 120800 12600147 1026 1026 1026 1026 0
435 20250219 120700 12600147 1026 1026 1026 1026 0
436 20250219 120600 12600147 1026 1026 1026 1026 0
437 20250219 120500 12600147 1026 1026 1026 1026 0
438 20250219 120400 12600147 1026 1026 1026 1026 0
439 20250219 120300 12600147 1026 1026 1026 1026 0
440 20250219 120200 12600147 1026 1026 1026 1026 0
441 20250219 120100 12600147 1026 1026 1026 1026 0
442 20250219 120000 12600147 1026 1026 1026 1026 0
443 20250219 115900 12600147 1026 1026 1026 1026 0
444 20250219 115800 12600147 1026 1026 1026 1026 0
445 20250219 115700 12600147 1026 1026 1026 1026 0
446 20250219 115600 12600147 1026 1026 1026 1026 0
447 20250219 115500 12600147 1026 1026 1026 1026 300
448 20250219 115400 12292347 1026 1026 1026 1026 0
449 20250219 115300 12292347 1026 1026 1026 1026 0
450 20250219 115200 12292347 1026 1026 1026 1026 0
451 20250219 115100 12292347 1026 1026 1026 1026 0
452 20250219 115000 12292347 1026 1026 1026 1026 0
453 20250219 114900 12292347 1026 1020 1026 1020 12
454 20250219 114800 12280101 1027 1027 1027 1027 0
455 20250219 114700 12280101 1027 1027 1027 1027 0
456 20250219 114600 12280101 1027 1027 1027 1027 0
457 20250219 114500 12280101 1027 1027 1027 1027 0
458 20250219 114400 12280101 1027 1027 1027 1027 0
459 20250219 114300 12280101 1027 1027 1027 1027 0
460 20250219 114200 12280101 1027 1027 1027 1027 0
461 20250219 114100 12280101 1027 1027 1027 1027 0
462 20250219 114000 12280101 1027 1027 1027 1027 0
463 20250219 113900 12280101 1027 1027 1027 1027 0
464 20250219 113800 12280101 1027 1027 1027 1027 0
465 20250219 113700 12280101 1027 1027 1027 1027 0
466 20250219 113600 12280101 1027 1027 1027 1027 0
467 20250219 113500 12280101 1027 1027 1027 1027 0
468 20250219 113400 12280101 1027 1027 1027 1027 0
469 20250219 113300 12280101 1027 1027 1027 1027 0
470 20250219 113200 12280101 1027 1027 1027 1027 0
471 20250219 113100 12280101 1027 1027 1027 1027 0
472 20250219 113000 12280101 1027 1027 1027 1027 0
473 20250219 112900 12280101 1027 1027 1027 1027 0
474 20250219 112800 12280101 1027 1027 1027 1027 5
475 20250219 112700 12274966 1027 1027 1027 1027 0
476 20250219 112600 12274966 1027 1027 1027 1027 0
477 20250219 112500 12274966 1027 1027 1027 1027 0
478 20250219 112400 12274966 1027 1027 1027 1027 0
479 20250219 112300 12274966 1027 1027 1027 1027 0
480 20250219 112200 12274966 1027 1027 1027 1027 0
481 20250219 112100 12274966 1027 1027 1027 1027 0
482 20250219 112000 12274966 1027 1027 1027 1027 0
483 20250219 111900 12274966 1027 1026 1027 1026 100
484 20250219 111800 12172321 1024 1024 1024 1024 0
485 20250219 111700 12172321 1024 1024 1024 1024 0
486 20250219 111600 12172321 1024 1024 1024 1024 0
487 20250219 111500 12172321 1024 1024 1024 1024 0
488 20250219 111400 12172321 1024 1024 1024 1024 0
489 20250219 111300 12172321 1024 1024 1024 1024 0
490 20250219 111200 12172321 1024 1024 1024 1024 0
491 20250219 111100 12172321 1024 1024 1024 1024 0
492 20250219 111000 12172321 1024 1024 1024 1024 0
493 20250219 110900 12172321 1024 1024 1024 1024 0
494 20250219 110800 12172321 1024 1024 1024 1024 0
495 20250219 110700 12172321 1024 1024 1024 1024 0
496 20250219 110600 12172321 1024 1024 1024 1024 0
497 20250219 110500 12172321 1024 1024 1024 1024 0
498 20250219 110400 12172321 1024 1024 1024 1024 0
499 20250219 110300 12172321 1024 1024 1024 1024 0
500 20250219 110200 12172321 1024 1024 1024 1024 0
501 20250219 110100 12172321 1024 1024 1024 1024 0
502 20250219 110000 12172321 1024 1024 1024 1024 0
503 20250219 105900 12172321 1024 1024 1024 1024 0
504 20250219 105800 12172321 1024 1024 1024 1024 100
505 20250219 105700 12069921 1024 1024 1024 1024 1
506 20250219 105600 12068897 1024 1024 1024 1024 0
507 20250219 105500 12068897 1024 1017 1024 1017 101
508 20250219 105400 11966173 1017 1017 1017 1017 300
509 20250219 105300 11661073 1016 1016 1016 1016 82
510 20250219 105200 11577761 1016 1023 1023 1016 122
511 20250219 105100 11453201 1028 1028 1028 1028 0
512 20250219 105000 11453201 1028 1028 1028 1028 0
513 20250219 104900 11453201 1028 1028 1028 1028 0
514 20250219 104800 11453201 1028 1028 1028 1028 0
515 20250219 104700 11453201 1028 1028 1028 1028 0
516 20250219 104600 11453201 1028 1028 1028 1028 0
517 20250219 104500 11453201 1028 1028 1028 1028 0
518 20250219 104400 11453201 1028 1028 1028 1028 0
519 20250219 104300 11453201 1028 1028 1028 1028 0
520 20250219 104200 11453201 1028 1027 1028 1023 2116
521 20250219 104100 9280083 1027 1027 1027 1027 0
522 20250219 104000 9280083 1027 1027 1027 1027 0
523 20250219 103900 9280083 1027 1027 1027 1027 0
524 20250219 103800 9280083 1027 1027 1027 1027 0
525 20250219 103700 9280083 1027 1027 1027 1027 0
526 20250219 103600 9280083 1027 1027 1027 1027 0
527 20250219 103500 9280083 1027 1027 1027 1027 0
528 20250219 103400 9280083 1027 1027 1027 1027 0
529 20250219 103300 9280083 1027 1027 1027 1027 0
530 20250219 103200 9280083 1027 1027 1027 1027 0
531 20250219 103100 9280083 1027 1027 1027 1027 0
532 20250219 103000 9280083 1027 1027 1027 1027 40
533 20250219 102900 9239003 1027 1027 1027 1027 0
534 20250219 102800 9239003 1027 1027 1027 1027 0
535 20250219 102700 9239003 1027 1027 1027 1027 0
536 20250219 102600 9239003 1027 1027 1027 1027 0
537 20250219 102500 9239003 1027 1027 1027 1027 0
538 20250219 102400 9239003 1027 1027 1027 1027 1
539 20250219 102300 9237976 1010 1025 1025 1010 2500
540 20250219 102200 6698366 1033 1033 1033 1033 0
541 20250219 102100 6698366 1033 1033 1033 1033 0
542 20250219 102000 6698366 1033 1033 1033 1033 0
543 20250219 101900 6698366 1033 1033 1033 1033 0
544 20250219 101800 6698366 1033 1033 1033 1033 0
545 20250219 101700 6698366 1033 1033 1033 1033 0
546 20250219 101600 6698366 1033 1033 1033 1033 6
547 20250219 101500 6692168 1033 1033 1033 1033 0
548 20250219 101400 6692168 1033 1033 1033 1033 0
549 20250219 101300 6692168 1033 1033 1033 1033 0
550 20250219 101200 6692168 1033 1033 1033 1033 1
551 20250219 101100 6691135 1026 1026 1026 1026 20
552 20250219 101000 6670615 1033 1033 1033 1033 0
553 20250219 100900 6670615 1033 1033 1033 1033 0
554 20250219 100800 6670615 1033 1033 1033 1033 3
555 20250219 100700 6667516 1026 1026 1026 1026 0
556 20250219 100600 6667516 1026 1026 1026 1026 0
557 20250219 100500 6667516 1026 1026 1026 1026 0
558 20250219 100400 6667516 1026 1026 1026 1026 0
559 20250219 100300 6667516 1026 1026 1026 1026 0
560 20250219 100200 6667516 1026 1026 1026 1026 0
561 20250219 100100 6667516 1026 1030 1030 1026 165
562 20250219 100000 6497626 1034 1034 1034 1034 0
563 20250219 095900 6497626 1034 1034 1034 1034 0
564 20250219 095800 6497626 1034 1034 1034 1034 0
565 20250219 095700 6497626 1034 1034 1034 1034 0
566 20250219 095600 6497626 1034 1034 1034 1034 0
567 20250219 095500 6497626 1034 1034 1034 1034 0
568 20250219 095400 6497626 1034 1034 1034 1034 0
569 20250219 095300 6497626 1034 1034 1034 1034 0
570 20250219 095200 6497626 1034 1034 1034 1034 0
571 20250219 095100 6497626 1034 1034 1034 1034 0
572 20250219 095000 6497626 1034 1034 1034 1034 4
573 20250219 094900 6493490 1034 1034 1034 1034 0
574 20250219 094800 6493490 1034 1034 1034 1034 0
575 20250219 094700 6493490 1034 1034 1034 1034 0
576 20250219 094600 6493490 1034 1034 1034 1034 1
577 20250219 094500 6492456 1025 1035 1035 1025 23
578 20250219 094400 6468671 1024 1035 1035 1024 2
579 20250219 094300 6466612 1035 1035 1035 1035 0
580 20250219 094200 6466612 1035 1035 1035 1035 0
581 20250219 094100 6466612 1035 1035 1035 1035 1
582 20250219 094000 6465577 1023 1023 1023 1023 0
583 20250219 093900 6465577 1023 1023 1023 1023 0
584 20250219 093800 6465577 1023 1023 1023 1023 8
585 20250219 093700 6457393 1035 1035 1035 1035 0
586 20250219 093600 6457393 1035 1035 1035 1035 0
587 20250219 093500 6457393 1035 1035 1035 1035 0
588 20250219 093400 6457393 1035 1035 1035 1035 0
589 20250219 093300 6457393 1035 1035 1035 1035 0
590 20250219 093200 6457393 1035 1035 1035 1035 5
591 20250219 093100 6452218 1035 1035 1035 1035 0
592 20250219 093000 6452218 1035 1035 1035 1035 39
593 20250219 092900 6411853 1035 1035 1035 1035 0
594 20250219 092800 6411853 1035 1035 1035 1035 0
595 20250219 092700 6411853 1035 1035 1035 1035 0
596 20250219 092600 6411853 1035 1035 1035 1035 5
597 20250219 092500 6406678 1035 1035 1035 1035 5
598 20250219 092400 6401503 1036 1036 1036 1036 0
599 20250219 092300 6401503 1036 1036 1036 1036 0
600 20250219 092200 6401503 1036 1036 1036 1036 0
601 20250219 092100 6401503 1036 1036 1036 1036 0
602 20250219 092000 6401503 1036 1036 1036 1036 21
603 20250219 091900 6379747 1019 1019 1019 1019 1
604 20250219 091800 6378728 1005 1005 1005 1005 0
605 20250219 091700 6378728 1005 1005 1005 1005 0
606 20250219 091600 6378728 1005 1005 1005 1005 0
607 20250219 091500 6378728 1005 1005 1005 1005 0
608 20250219 091400 6378728 1005 1005 1005 1005 0
609 20250219 091300 6378728 1005 1025 1025 1005 5900
610 20250219 091200 395952 1025 1025 1025 1025 30
611 20250219 091100 365202 1025 1025 1025 1025 0
612 20250219 091000 365202 1025 1025 1025 1025 0
613 20250219 090900 365202 1025 1025 1025 1025 0
614 20250219 090800 365202 1025 1025 1025 1025 0
615 20250219 090700 365202 1025 1025 1025 1025 51
616 20250219 090600 312927 1026 1026 1026 1026 0
617 20250219 090500 312927 1026 1026 1026 1026 301
618 20250219 090400 4101 1026 1026 1026 1026 0
619 20250219 090300 4101 1026 1026 1026 1026 1
620 20250219 090200 3075 1025 1025 1025 1025 0
621 20250219 090100 3075 1025 1025 1025 1025 1
622 20250219 090000 2050 1025 1025 1025 1025 2

1
034940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,30979827,0,31909221810,0.00
20250214,0,30979827,0,31723342848,0.00
20250213,0,30979827,0,31785302502,0.00
20250212,0,30979827,0,31630403367,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 30979827 0 31909221810 0.00
3 20250214 0 30979827 0 31723342848 0.00
4 20250213 0 30979827 0 31785302502 0.00
5 20250212 0 30979827 0 31630403367 0.00