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

625
037230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,34863854,1687,1687,1687,1687,717
20250219,192200,34863854,1687,1687,1687,1687,0
20250219,192100,34863854,1687,1687,1687,1687,0
20250219,192000,34863854,1687,1687,1687,1687,0
20250219,191900,34863854,1687,1687,1687,1687,0
20250219,191800,34863854,1687,1687,1687,1687,0
20250219,191700,34863854,1687,1687,1687,1687,0
20250219,191600,34863854,1687,1687,1687,1687,0
20250219,191500,34863854,1687,1687,1687,1687,0
20250219,191400,34863854,1687,1687,1687,1687,0
20250219,191300,34863854,1687,1687,1687,1687,0
20250219,191200,34863854,1687,1687,1687,1687,0
20250219,191100,34863854,1687,1687,1687,1687,0
20250219,191000,34863854,1687,1687,1687,1687,0
20250219,190900,34863854,1687,1687,1687,1687,0
20250219,190800,34863854,1687,1687,1687,1687,0
20250219,190700,34863854,1687,1687,1687,1687,0
20250219,190600,34863854,1687,1687,1687,1687,0
20250219,190500,34863854,1687,1687,1687,1687,0
20250219,190400,34863854,1687,1687,1687,1687,0
20250219,190300,34863854,1687,1687,1687,1687,0
20250219,190200,34863854,1687,1687,1687,1687,0
20250219,190100,34863854,1687,1687,1687,1687,0
20250219,190000,34863854,1687,1687,1687,1687,0
20250219,185900,34863854,1687,1687,1687,1687,0
20250219,185800,34863854,1687,1687,1687,1687,0
20250219,185700,34863854,1687,1687,1687,1687,0
20250219,185600,34863854,1687,1687,1687,1687,0
20250219,185500,34863854,1687,1687,1687,1687,0
20250219,185400,34863854,1687,1687,1687,1687,0
20250219,185300,34863854,1687,1687,1687,1687,717
20250219,185200,34863854,1687,1687,1687,1687,0
20250219,185100,34863854,1687,1687,1687,1687,0
20250219,185000,34863854,1687,1687,1687,1687,0
20250219,184900,34863854,1687,1687,1687,1687,0
20250219,184800,34863854,1687,1687,1687,1687,0
20250219,184700,34863854,1687,1687,1687,1687,0
20250219,184600,34863854,1687,1687,1687,1687,0
20250219,184500,34863854,1687,1687,1687,1687,0
20250219,184400,34863854,1687,1687,1687,1687,0
20250219,184300,34863854,1687,1687,1687,1687,0
20250219,184200,34863854,1687,1687,1687,1687,0
20250219,184100,34863854,1687,1687,1687,1687,0
20250219,184000,34863854,1687,1687,1687,1687,0
20250219,183900,34863854,1687,1687,1687,1687,0
20250219,183800,34863854,1687,1687,1687,1687,0
20250219,183700,34863854,1687,1687,1687,1687,0
20250219,183600,34863854,1687,1687,1687,1687,0
20250219,183500,34863854,1687,1687,1687,1687,0
20250219,183400,34863854,1687,1687,1687,1687,0
20250219,183300,34863854,1687,1687,1687,1687,0
20250219,183200,34863854,1687,1687,1687,1687,0
20250219,183100,34863854,1687,1687,1687,1687,0
20250219,183000,34863854,1687,1687,1687,1687,0
20250219,182900,34863854,1687,1687,1687,1687,0
20250219,182800,34863854,1687,1687,1687,1687,0
20250219,182700,34863854,1687,1687,1687,1687,0
20250219,182600,34863854,1687,1687,1687,1687,0
20250219,182500,34863854,1687,1687,1687,1687,0
20250219,182400,34863854,1687,1687,1687,1687,0
20250219,182300,34863854,1687,1687,1687,1687,717
20250219,182200,34863854,1687,1687,1687,1687,0
20250219,182100,34863854,1687,1687,1687,1687,0
20250219,182000,34863854,1687,1687,1687,1687,0
20250219,181900,34863854,1687,1687,1687,1687,0
20250219,181800,34863854,1687,1687,1687,1687,0
20250219,181700,34863854,1687,1687,1687,1687,0
20250219,181600,34863854,1687,1687,1687,1687,0
20250219,181500,34863854,1687,1687,1687,1687,0
20250219,181400,34863854,1687,1687,1687,1687,0
20250219,181300,34863854,1687,1687,1687,1687,0
20250219,181200,34863854,1687,1687,1687,1687,0
20250219,181100,34863854,1687,1687,1687,1687,0
20250219,181000,34863854,1687,1687,1687,1687,0
20250219,180900,34863854,1687,1687,1687,1687,0
20250219,180800,34863854,1687,1687,1687,1687,0
20250219,180700,34863854,1687,1687,1687,1687,0
20250219,180600,34863854,1687,1687,1687,1687,0
20250219,180500,34863854,1687,1687,1687,1687,0
20250219,180400,34863854,1687,1687,1687,1687,0
20250219,180300,34863854,1687,1687,1687,1687,0
20250219,180200,34863854,1687,1687,1687,1687,0
20250219,180100,34863854,1687,1687,1687,1687,0
20250219,180000,34863854,1687,1687,1687,1687,0
20250219,175900,34863854,1687,1687,1687,1687,0
20250219,175800,34863854,1687,1687,1687,1687,0
20250219,175700,34863854,1687,1687,1687,1687,0
20250219,175600,34863854,1687,1687,1687,1687,0
20250219,175500,34863854,1687,1687,1687,1687,0
20250219,175400,34863854,1687,1687,1687,1687,0
20250219,175300,34863854,1687,1687,1687,1687,717
20250219,175200,34863854,1687,1687,1687,1687,0
20250219,175100,34863854,1687,1687,1687,1687,0
20250219,175000,34863854,1687,1687,1687,1687,0
20250219,174900,34863854,1687,1687,1687,1687,0
20250219,174800,34863854,1687,1687,1687,1687,0
20250219,174700,34863854,1687,1687,1687,1687,0
20250219,174600,34863854,1687,1687,1687,1687,0
20250219,174500,34863854,1687,1687,1687,1687,0
20250219,174400,34863854,1687,1687,1687,1687,0
20250219,174300,34863854,1687,1687,1687,1687,0
20250219,174200,34863854,1687,1687,1687,1687,0
20250219,174100,34863854,1687,1687,1687,1687,0
20250219,174000,34863854,1687,1687,1687,1687,0
20250219,173900,34863854,1687,1687,1687,1687,0
20250219,173800,34863854,1687,1687,1687,1687,0
20250219,173700,34863854,1687,1687,1687,1687,0
20250219,173600,34863854,1687,1687,1687,1687,0
20250219,173500,34863854,1687,1687,1687,1687,0
20250219,173400,34863854,1687,1687,1687,1687,0
20250219,173300,34863854,1687,1687,1687,1687,0
20250219,173200,34863854,1687,1687,1687,1687,0
20250219,173100,34863854,1687,1687,1687,1687,0
20250219,173000,34863854,1687,1687,1687,1687,0
20250219,172900,34863854,1687,1687,1687,1687,0
20250219,172800,34863854,1687,1687,1687,1687,0
20250219,172700,34863854,1687,1687,1687,1687,0
20250219,172600,34863854,1687,1687,1687,1687,0
20250219,172500,34863854,1687,1687,1687,1687,0
20250219,172400,34863854,1687,1687,1687,1687,0
20250219,172300,34863854,1687,1687,1687,1687,717
20250219,172200,34863854,1687,1687,1687,1687,0
20250219,172100,34863854,1687,1687,1687,1687,0
20250219,172000,34863854,1687,1687,1687,1687,0
20250219,171900,34863854,1687,1687,1687,1687,0
20250219,171800,34863854,1687,1687,1687,1687,0
20250219,171700,34863854,1687,1687,1687,1687,0
20250219,171600,34863854,1687,1687,1687,1687,0
20250219,171500,34863854,1687,1687,1687,1687,0
20250219,171400,34863854,1687,1687,1687,1687,0
20250219,171300,34863854,1687,1687,1687,1687,0
20250219,171200,34863854,1687,1687,1687,1687,0
20250219,171100,34863854,1687,1687,1687,1687,0
20250219,171000,34863854,1687,1687,1687,1687,0
20250219,170900,34863854,1687,1687,1687,1687,0
20250219,170800,34863854,1687,1687,1687,1687,0
20250219,170700,34863854,1687,1687,1687,1687,0
20250219,170600,34863854,1687,1687,1687,1687,0
20250219,170500,34863854,1687,1687,1687,1687,0
20250219,170400,34863854,1687,1687,1687,1687,0
20250219,170300,34863854,1687,1687,1687,1687,0
20250219,170200,34863854,1687,1687,1687,1687,0
20250219,170100,34863854,1687,1687,1687,1687,0
20250219,170000,34863854,1687,1687,1687,1687,0
20250219,165900,34863854,1687,1687,1687,1687,0
20250219,165800,34863854,1687,1687,1687,1687,0
20250219,165700,34863854,1687,1687,1687,1687,0
20250219,165600,34863854,1687,1687,1687,1687,0
20250219,165500,34863854,1687,1687,1687,1687,0
20250219,165400,34863854,1687,1687,1687,1687,0
20250219,165300,34863854,1687,1687,1687,1687,717
20250219,165200,34863854,1687,1687,1687,1687,0
20250219,165100,34863854,1687,1687,1687,1687,0
20250219,165000,34863854,1687,1687,1687,1687,0
20250219,164900,34863854,1687,1687,1687,1687,0
20250219,164800,34863854,1687,1687,1687,1687,0
20250219,164700,34863854,1687,1687,1687,1687,0
20250219,164600,34863854,1687,1687,1687,1687,0
20250219,164500,34863854,1687,1687,1687,1687,0
20250219,164400,34863854,1687,1687,1687,1687,0
20250219,164300,34863854,1687,1687,1687,1687,0
20250219,164200,34863854,1687,1687,1687,1687,0
20250219,164100,34863854,1687,1687,1687,1687,0
20250219,164000,34863854,1687,1687,1687,1687,0
20250219,163900,34863854,1687,1687,1687,1687,0
20250219,163800,34863854,1687,1687,1687,1687,0
20250219,163700,34863854,1687,1687,1687,1687,0
20250219,163600,34863854,1687,1687,1687,1687,0
20250219,163500,34863854,1687,1687,1687,1687,0
20250219,163400,34863854,1687,1687,1687,1687,0
20250219,163300,34863854,1687,1687,1687,1687,0
20250219,163200,34863854,1687,1687,1687,1687,0
20250219,163100,34863854,1687,1687,1687,1687,0
20250219,163000,34863854,1687,1687,1687,1687,0
20250219,162900,34863854,1687,1687,1687,1687,0
20250219,162800,34863854,1687,1687,1687,1687,0
20250219,162700,34863854,1687,1687,1687,1687,0
20250219,162600,34863854,1687,1687,1687,1687,0
20250219,162500,34863854,1687,1687,1687,1687,0
20250219,162400,34863854,1687,1687,1687,1687,0
20250219,162300,34863854,1687,1687,1687,1687,717
20250219,162200,34863854,1687,1687,1687,1687,0
20250219,162100,34863854,1687,1687,1687,1687,0
20250219,162000,34863854,1687,1687,1687,1687,0
20250219,161900,34863854,1687,1687,1687,1687,0
20250219,161800,34863854,1687,1687,1687,1687,0
20250219,161700,34863854,1687,1687,1687,1687,0
20250219,161600,34863854,1687,1687,1687,1687,0
20250219,161500,34863854,1687,1687,1687,1687,0
20250219,161400,34863854,1687,1687,1687,1687,0
20250219,161300,34863854,1687,1687,1687,1687,0
20250219,161200,34863854,1687,1687,1687,1687,0
20250219,161100,34863854,1687,1687,1687,1687,0
20250219,161000,34863854,1687,1687,1687,1687,0
20250219,160900,34863854,1687,1687,1687,1687,0
20250219,160800,34863854,1687,1687,1687,1687,0
20250219,160700,34863854,1687,1687,1687,1687,0
20250219,160600,34863854,1687,1687,1687,1687,0
20250219,160500,34863854,1687,1687,1687,1687,0
20250219,160400,34863854,1687,1687,1687,1687,0
20250219,160300,34863854,1687,1687,1687,1687,0
20250219,160200,34863854,1687,1687,1687,1687,0
20250219,160100,34863854,1687,1687,1687,1687,0
20250219,160000,34863854,1687,1687,1687,1687,0
20250219,155900,34863854,1687,1687,1687,1687,0
20250219,155800,34863854,1687,1687,1687,1687,0
20250219,155700,34863854,1687,1687,1687,1687,0
20250219,155600,34863854,1687,1687,1687,1687,0
20250219,155500,34863854,1687,1687,1687,1687,0
20250219,155400,34863854,1687,1687,1687,1687,0
20250219,155300,34863854,1687,1687,1687,1687,717
20250219,155200,34863854,1687,1687,1687,1687,0
20250219,155100,34863854,1687,1687,1687,1687,0
20250219,155000,34863854,1687,1687,1687,1687,0
20250219,154900,34863854,1687,1687,1687,1687,0
20250219,154800,34863854,1687,1687,1687,1687,0
20250219,154700,34863854,1687,1687,1687,1687,0
20250219,154600,34863854,1687,1687,1687,1687,0
20250219,154500,34863854,1687,1687,1687,1687,0
20250219,154400,34863854,1687,1687,1687,1687,0
20250219,154300,34863854,1687,1687,1687,1687,0
20250219,154200,34863854,1687,1687,1687,1687,0
20250219,154100,34863854,1687,1687,1687,1687,0
20250219,154000,34863854,1687,1687,1687,1687,0
20250219,153900,34863854,1687,1687,1687,1687,0
20250219,153800,34863854,1687,1687,1687,1687,0
20250219,153700,34863854,1687,1687,1687,1687,0
20250219,153600,34863854,1687,1687,1687,1687,0
20250219,153500,34863854,1687,1687,1687,1687,0
20250219,153400,34863854,1687,1687,1687,1687,0
20250219,153300,34863854,1687,1687,1687,1687,0
20250219,153200,34863854,1687,1687,1687,1687,0
20250219,153100,34863854,1687,1687,1687,1687,0
20250219,153000,34863854,1687,1687,1687,1687,717
20250219,152900,33654275,1688,1688,1688,1688,0
20250219,152800,33654275,1688,1688,1688,1688,0
20250219,152700,33654275,1688,1688,1688,1688,0
20250219,152600,33654275,1688,1688,1688,1688,0
20250219,152500,33654275,1688,1688,1688,1688,0
20250219,152400,33654275,1688,1688,1688,1688,0
20250219,152300,33654275,1688,1688,1688,1688,0
20250219,152200,33654275,1688,1688,1688,1688,0
20250219,152100,33654275,1688,1688,1688,1688,0
20250219,152000,33654275,1688,1688,1688,1688,0
20250219,151900,33654275,1688,1688,1688,1688,0
20250219,151800,33654275,1688,1688,1688,1688,0
20250219,151700,33654275,1688,1688,1688,1688,0
20250219,151600,33654275,1688,1688,1688,1688,0
20250219,151500,33654275,1688,1688,1688,1688,0
20250219,151400,33654275,1688,1688,1688,1688,0
20250219,151300,33654275,1688,1688,1688,1688,0
20250219,151200,33654275,1688,1683,1688,1683,1309
20250219,151100,31451223,1683,1683,1683,1683,0
20250219,151000,31451223,1683,1683,1683,1683,20
20250219,150900,31417563,1683,1683,1683,1683,0
20250219,150800,31417563,1683,1683,1683,1683,0
20250219,150700,31417563,1683,1683,1683,1683,0
20250219,150600,31417563,1683,1683,1683,1683,12
20250219,150500,31397367,1683,1683,1683,1683,0
20250219,150400,31397367,1683,1683,1683,1683,8
20250219,150300,31383903,1683,1683,1683,1683,0
20250219,150200,31383903,1683,1683,1683,1683,0
20250219,150100,31383903,1683,1683,1683,1683,1
20250219,150000,31382220,1683,1683,1683,1683,0
20250219,145900,31382220,1683,1683,1683,1683,0
20250219,145800,31382220,1683,1683,1683,1683,0
20250219,145700,31382220,1683,1683,1683,1683,0
20250219,145600,31382220,1683,1683,1683,1683,0
20250219,145500,31382220,1683,1683,1683,1683,0
20250219,145400,31382220,1683,1683,1683,1683,0
20250219,145300,31382220,1683,1683,1683,1683,0
20250219,145200,31382220,1683,1683,1683,1683,0
20250219,145100,31382220,1683,1683,1683,1683,0
20250219,145000,31382220,1683,1683,1683,1683,0
20250219,144900,31382220,1683,1683,1683,1683,0
20250219,144800,31382220,1683,1683,1683,1683,0
20250219,144700,31382220,1683,1683,1683,1683,0
20250219,144600,31382220,1683,1683,1683,1683,0
20250219,144500,31382220,1683,1683,1683,1683,0
20250219,144400,31382220,1683,1683,1683,1683,0
20250219,144300,31382220,1683,1683,1683,1683,7
20250219,144200,31370439,1683,1683,1683,1683,0
20250219,144100,31370439,1683,1683,1683,1683,0
20250219,144000,31370439,1683,1683,1683,1683,0
20250219,143900,31370439,1683,1683,1683,1683,0
20250219,143800,31370439,1683,1683,1683,1683,0
20250219,143700,31370439,1683,1683,1683,1683,0
20250219,143600,31370439,1683,1683,1683,1683,0
20250219,143500,31370439,1683,1683,1683,1683,0
20250219,143400,31370439,1683,1683,1683,1683,0
20250219,143300,31370439,1683,1683,1683,1683,0
20250219,143200,31370439,1683,1683,1683,1683,0
20250219,143100,31370439,1683,1683,1683,1683,0
20250219,143000,31370439,1683,1683,1683,1683,0
20250219,142900,31370439,1683,1683,1683,1683,0
20250219,142800,31370439,1683,1683,1683,1683,0
20250219,142700,31370439,1683,1683,1683,1683,0
20250219,142600,31370439,1683,1683,1683,1683,0
20250219,142500,31370439,1683,1683,1683,1683,0
20250219,142400,31370439,1683,1683,1683,1683,0
20250219,142300,31370439,1683,1683,1683,1683,0
20250219,142200,31370439,1683,1683,1683,1683,0
20250219,142100,31370439,1683,1683,1683,1683,0
20250219,142000,31370439,1683,1683,1683,1683,0
20250219,141900,31370439,1683,1683,1683,1683,0
20250219,141800,31370439,1683,1683,1683,1683,0
20250219,141700,31370439,1683,1683,1683,1683,0
20250219,141600,31370439,1683,1683,1683,1683,0
20250219,141500,31370439,1683,1683,1683,1683,0
20250219,141400,31370439,1683,1683,1683,1683,0
20250219,141300,31370439,1683,1683,1683,1683,0
20250219,141200,31370439,1683,1683,1683,1683,1
20250219,141100,31368756,1680,1680,1680,1680,0
20250219,141000,31368756,1680,1680,1680,1680,0
20250219,140900,31368756,1680,1680,1680,1680,50
20250219,140800,31284756,1680,1680,1680,1680,0
20250219,140700,31284756,1680,1680,1680,1680,500
20250219,140600,30444756,1680,1680,1680,1680,0
20250219,140500,30444756,1680,1680,1680,1680,0
20250219,140400,30444756,1680,1680,1680,1680,1
20250219,140300,30443076,1680,1680,1680,1680,0
20250219,140200,30443076,1680,1680,1680,1680,0
20250219,140100,30443076,1680,1680,1680,1680,0
20250219,140000,30443076,1680,1680,1680,1680,0
20250219,135900,30443076,1680,1680,1680,1680,0
20250219,135800,30443076,1680,1681,1681,1680,2
20250219,135700,30439715,1683,1683,1683,1683,0
20250219,135600,30439715,1683,1683,1683,1683,0
20250219,135500,30439715,1683,1683,1683,1683,0
20250219,135400,30439715,1683,1683,1683,1683,0
20250219,135300,30439715,1683,1683,1683,1683,0
20250219,135200,30439715,1683,1683,1683,1683,0
20250219,135100,30439715,1683,1683,1683,1683,0
20250219,135000,30439715,1683,1683,1683,1683,0
20250219,134900,30439715,1683,1683,1683,1683,200
20250219,134800,30103115,1682,1682,1682,1682,0
20250219,134700,30103115,1682,1682,1682,1682,0
20250219,134600,30103115,1682,1682,1682,1682,0
20250219,134500,30103115,1682,1682,1682,1682,0
20250219,134400,30103115,1682,1682,1682,1682,0
20250219,134300,30103115,1682,1682,1682,1682,0
20250219,134200,30103115,1682,1682,1682,1682,0
20250219,134100,30103115,1682,1682,1682,1682,0
20250219,134000,30103115,1682,1682,1682,1682,0
20250219,133900,30103115,1682,1682,1682,1682,1
20250219,133800,30101433,1683,1676,1683,1675,384
20250219,133700,29458169,1676,1677,1677,1676,2478
20250219,133600,25303959,1677,1677,1677,1677,0
20250219,133500,25303959,1677,1680,1680,1677,800
20250219,133400,23961719,1680,1680,1680,1680,0
20250219,133300,23961719,1680,1680,1680,1680,0
20250219,133200,23961719,1680,1680,1680,1680,0
20250219,133100,23961719,1680,1680,1680,1680,0
20250219,133000,23961719,1680,1680,1680,1680,0
20250219,132900,23961719,1680,1680,1680,1680,0
20250219,132800,23961719,1680,1680,1680,1680,0
20250219,132700,23961719,1680,1680,1680,1680,0
20250219,132600,23961719,1680,1680,1680,1680,0
20250219,132500,23961719,1680,1680,1680,1680,0
20250219,132400,23961719,1680,1680,1680,1680,0
20250219,132300,23961719,1680,1680,1680,1680,0
20250219,132200,23961719,1680,1680,1680,1680,0
20250219,132100,23961719,1680,1680,1680,1680,0
20250219,132000,23961719,1680,1680,1680,1680,0
20250219,131900,23961719,1680,1680,1680,1680,0
20250219,131800,23961719,1680,1680,1680,1680,0
20250219,131700,23961719,1680,1680,1680,1680,1000
20250219,131600,22281719,1681,1681,1681,1681,0
20250219,131500,22281719,1681,1681,1681,1681,0
20250219,131400,22281719,1681,1684,1684,1681,4
20250219,131300,22274989,1690,1690,1690,1690,0
20250219,131200,22274989,1690,1690,1690,1690,500
20250219,131100,21429989,1680,1680,1680,1680,0
20250219,131000,21429989,1680,1680,1680,1680,0
20250219,130900,21429989,1680,1680,1680,1680,0
20250219,130800,21429989,1680,1680,1680,1680,0
20250219,130700,21429989,1680,1680,1680,1680,0
20250219,130600,21429989,1680,1682,1682,1680,250
20250219,130500,21009882,1690,1690,1690,1690,0
20250219,130400,21009882,1690,1690,1690,1690,0
20250219,130300,21009882,1690,1690,1690,1690,112
20250219,130200,20820602,1690,1690,1690,1690,0
20250219,130100,20820602,1690,1690,1690,1690,0
20250219,130000,20820602,1690,1690,1690,1690,0
20250219,125900,20820602,1690,1690,1690,1690,0
20250219,125800,20820602,1690,1690,1690,1690,0
20250219,125700,20820602,1690,1690,1690,1690,0
20250219,125600,20820602,1690,1690,1690,1690,0
20250219,125500,20820602,1690,1690,1690,1690,0
20250219,125400,20820602,1690,1690,1690,1690,0
20250219,125300,20820602,1690,1690,1690,1690,0
20250219,125200,20820602,1690,1690,1690,1690,0
20250219,125100,20820602,1690,1690,1690,1690,0
20250219,125000,20820602,1690,1690,1690,1690,0
20250219,124900,20820602,1690,1690,1690,1690,5
20250219,124800,20812152,1681,1681,1681,1681,0
20250219,124700,20812152,1681,1681,1681,1681,0
20250219,124600,20812152,1681,1681,1681,1681,0
20250219,124500,20812152,1681,1681,1681,1681,0
20250219,124400,20812152,1681,1681,1681,1681,0
20250219,124300,20812152,1681,1681,1681,1681,0
20250219,124200,20812152,1681,1681,1681,1681,0
20250219,124100,20812152,1681,1681,1681,1681,0
20250219,124000,20812152,1681,1681,1681,1681,0
20250219,123900,20812152,1681,1681,1681,1681,0
20250219,123800,20812152,1681,1681,1681,1681,500
20250219,123700,19971652,1691,1691,1691,1691,0
20250219,123600,19971652,1691,1691,1691,1691,0
20250219,123500,19971652,1691,1691,1691,1691,0
20250219,123400,19971652,1691,1691,1691,1691,0
20250219,123300,19971652,1691,1691,1691,1691,0
20250219,123200,19971652,1691,1691,1691,1691,0
20250219,123100,19971652,1691,1691,1691,1691,0
20250219,123000,19971652,1691,1691,1691,1691,0
20250219,122900,19971652,1691,1691,1691,1691,0
20250219,122800,19971652,1691,1691,1691,1691,0
20250219,122700,19971652,1691,1691,1691,1691,0
20250219,122600,19971652,1691,1691,1691,1691,0
20250219,122500,19971652,1691,1691,1691,1691,0
20250219,122400,19971652,1691,1691,1691,1691,0
20250219,122300,19971652,1691,1691,1691,1691,0
20250219,122200,19971652,1691,1691,1691,1691,0
20250219,122100,19971652,1691,1691,1691,1691,0
20250219,122000,19971652,1691,1691,1691,1691,0
20250219,121900,19971652,1691,1691,1691,1691,0
20250219,121800,19971652,1691,1691,1691,1691,0
20250219,121700,19971652,1691,1691,1691,1691,0
20250219,121600,19971652,1691,1691,1691,1691,0
20250219,121500,19971652,1691,1691,1691,1691,0
20250219,121400,19971652,1691,1691,1691,1691,0
20250219,121300,19971652,1691,1691,1691,1691,0
20250219,121200,19971652,1691,1691,1691,1691,0
20250219,121100,19971652,1691,1691,1691,1691,0
20250219,121000,19971652,1691,1691,1691,1691,0
20250219,120900,19971652,1691,1691,1691,1691,0
20250219,120800,19971652,1691,1691,1691,1691,0
20250219,120700,19971652,1691,1691,1691,1691,0
20250219,120600,19971652,1691,1691,1691,1691,0
20250219,120500,19971652,1691,1691,1691,1691,0
20250219,120400,19971652,1691,1691,1691,1691,0
20250219,120300,19971652,1691,1691,1691,1691,0
20250219,120200,19971652,1691,1691,1691,1691,0
20250219,120100,19971652,1691,1691,1691,1691,0
20250219,120000,19971652,1691,1680,1691,1680,1085
20250219,115900,18148841,1680,1680,1680,1680,0
20250219,115800,18148841,1680,1680,1680,1680,0
20250219,115700,18148841,1680,1680,1680,1680,0
20250219,115600,18148841,1680,1680,1680,1680,0
20250219,115500,18148841,1680,1680,1680,1680,0
20250219,115400,18148841,1680,1680,1680,1680,0
20250219,115300,18148841,1680,1680,1680,1680,0
20250219,115200,18148841,1680,1680,1680,1680,0
20250219,115100,18148841,1680,1680,1680,1680,0
20250219,115000,18148841,1680,1680,1680,1680,0
20250219,114900,18148841,1680,1680,1680,1680,0
20250219,114800,18148841,1680,1680,1680,1680,0
20250219,114700,18148841,1680,1680,1680,1680,0
20250219,114600,18148841,1680,1680,1680,1680,1
20250219,114500,18147161,1680,1680,1680,1680,0
20250219,114400,18147161,1680,1680,1680,1680,1
20250219,114300,18145481,1678,1679,1679,1678,90
20250219,114200,17994460,1680,1680,1680,1680,0
20250219,114100,17994460,1680,1680,1680,1680,0
20250219,114000,17994460,1680,1680,1680,1680,0
20250219,113900,17994460,1680,1680,1680,1680,0
20250219,113800,17994460,1680,1680,1680,1680,2
20250219,113700,17991100,1679,1679,1679,1679,88
20250219,113600,17843348,1679,1679,1679,1679,30
20250219,113500,17792978,1679,1679,1679,1679,0
20250219,113400,17792978,1679,1679,1679,1679,0
20250219,113300,17792978,1679,1679,1679,1679,0
20250219,113200,17792978,1679,1679,1679,1679,0
20250219,113100,17792978,1679,1679,1679,1679,0
20250219,113000,17792978,1679,1679,1679,1679,0
20250219,112900,17792978,1679,1679,1679,1679,15
20250219,112800,17767793,1679,1678,1679,1678,756
20250219,112700,16499224,1678,1678,1678,1678,0
20250219,112600,16499224,1678,1678,1678,1678,0
20250219,112500,16499224,1678,1678,1678,1678,0
20250219,112400,16499224,1678,1678,1678,1678,0
20250219,112300,16499224,1678,1678,1678,1678,50
20250219,112200,16415324,1678,1678,1678,1678,0
20250219,112100,16415324,1678,1678,1678,1678,150
20250219,112000,16163624,1678,1678,1678,1678,0
20250219,111900,16163624,1678,1678,1678,1678,447
20250219,111800,15413558,1679,1679,1679,1679,18
20250219,111700,15383336,1679,1679,1679,1679,0
20250219,111600,15383336,1679,1679,1679,1679,0
20250219,111500,15383336,1679,1679,1679,1679,0
20250219,111400,15383336,1679,1679,1679,1679,0
20250219,111300,15383336,1679,1679,1679,1679,500
20250219,111200,14543836,1679,1679,1679,1679,0
20250219,111100,14543836,1679,1679,1679,1679,0
20250219,111000,14543836,1679,1679,1679,1679,0
20250219,110900,14543836,1679,1679,1679,1679,0
20250219,110800,14543836,1679,1679,1679,1679,0
20250219,110700,14543836,1679,1679,1679,1679,0
20250219,110600,14543836,1679,1679,1679,1679,0
20250219,110500,14543836,1679,1679,1679,1679,0
20250219,110400,14543836,1679,1679,1679,1679,0
20250219,110300,14543836,1679,1679,1679,1679,0
20250219,110200,14543836,1679,1679,1679,1679,0
20250219,110100,14543836,1679,1679,1679,1679,0
20250219,110000,14543836,1679,1680,1680,1679,114
20250219,105900,14352330,1678,1678,1678,1678,0
20250219,105800,14352330,1678,1678,1678,1678,0
20250219,105700,14352330,1678,1678,1678,1678,0
20250219,105600,14352330,1678,1678,1678,1678,0
20250219,105500,14352330,1678,1678,1678,1678,0
20250219,105400,14352330,1678,1680,1680,1678,42
20250219,105300,14281846,1691,1691,1691,1691,0
20250219,105200,14281846,1691,1691,1691,1691,0
20250219,105100,14281846,1691,1691,1691,1691,0
20250219,105000,14281846,1691,1691,1691,1691,0
20250219,104900,14281846,1691,1691,1691,1691,0
20250219,104800,14281846,1691,1691,1691,1691,0
20250219,104700,14281846,1691,1691,1691,1691,0
20250219,104600,14281846,1691,1691,1691,1691,0
20250219,104500,14281846,1691,1691,1691,1691,0
20250219,104400,14281846,1691,1691,1691,1691,0
20250219,104300,14281846,1691,1691,1691,1691,0
20250219,104200,14281846,1691,1691,1691,1691,0
20250219,104100,14281846,1691,1691,1691,1691,0
20250219,104000,14281846,1691,1691,1691,1691,0
20250219,103900,14281846,1691,1691,1691,1691,0
20250219,103800,14281846,1691,1691,1691,1691,0
20250219,103700,14281846,1691,1691,1691,1691,0
20250219,103600,14281846,1691,1691,1691,1691,0
20250219,103500,14281846,1691,1691,1691,1691,0
20250219,103400,14281846,1691,1691,1691,1691,0
20250219,103300,14281846,1691,1691,1691,1691,0
20250219,103200,14281846,1691,1691,1691,1691,0
20250219,103100,14281846,1691,1691,1691,1691,0
20250219,103000,14281846,1691,1691,1691,1691,0
20250219,102900,14281846,1691,1691,1691,1691,0
20250219,102800,14281846,1691,1691,1691,1691,0
20250219,102700,14281846,1691,1691,1691,1691,0
20250219,102600,14281846,1691,1691,1691,1691,0
20250219,102500,14281846,1691,1691,1691,1691,1
20250219,102400,14280155,1691,1691,1691,1691,0
20250219,102300,14280155,1691,1691,1691,1691,19
20250219,102200,14248026,1691,1691,1691,1691,21
20250219,102100,14212515,1690,1690,1690,1690,0
20250219,102000,14212515,1690,1690,1690,1690,0
20250219,101900,14212515,1690,1690,1690,1690,0
20250219,101800,14212515,1690,1690,1690,1690,3
20250219,101700,14207445,1692,1692,1692,1692,0
20250219,101600,14207445,1692,1692,1692,1692,0
20250219,101500,14207445,1692,1692,1692,1692,0
20250219,101400,14207445,1692,1692,1692,1692,0
20250219,101300,14207445,1692,1692,1692,1692,0
20250219,101200,14207445,1692,1692,1692,1692,0
20250219,101100,14207445,1692,1692,1692,1692,0
20250219,101000,14207445,1692,1692,1692,1692,0
20250219,100900,14207445,1692,1692,1692,1692,0
20250219,100800,14207445,1692,1692,1692,1692,0
20250219,100700,14207445,1692,1692,1692,1692,0
20250219,100600,14207445,1692,1692,1692,1692,0
20250219,100500,14207445,1692,1692,1692,1692,0
20250219,100400,14207445,1692,1692,1692,1692,0
20250219,100300,14207445,1692,1692,1692,1692,68
20250219,100200,14092389,1692,1692,1692,1692,0
20250219,100100,14092389,1692,1692,1692,1692,0
20250219,100000,14092389,1692,1692,1692,1692,0
20250219,095900,14092389,1692,1692,1692,1692,0
20250219,095800,14092389,1692,1692,1692,1692,0
20250219,095700,14092389,1692,1692,1692,1692,0
20250219,095600,14092389,1692,1692,1692,1692,0
20250219,095500,14092389,1692,1691,1692,1691,100
20250219,095400,13923214,1693,1693,1693,1693,0
20250219,095300,13923214,1693,1693,1693,1693,0
20250219,095200,13923214,1693,1693,1693,1693,0
20250219,095100,13923214,1693,1693,1693,1693,0
20250219,095000,13923214,1693,1693,1693,1693,0
20250219,094900,13923214,1693,1677,1693,1677,1288
20250219,094800,11763195,1673,1679,1679,1673,1448
20250219,094700,9334403,1677,1684,1684,1677,2000
20250219,094600,5974839,1684,1689,1689,1684,800
20250219,094500,4626174,1695,1695,1695,1695,8
20250219,094400,4612614,1695,1695,1695,1695,0
20250219,094300,4612614,1695,1695,1695,1695,0
20250219,094200,4612614,1695,1695,1695,1695,0
20250219,094100,4612614,1695,1695,1695,1695,0
20250219,094000,4612614,1695,1695,1695,1695,0
20250219,093900,4612614,1695,1695,1695,1695,0
20250219,093800,4612614,1695,1695,1695,1695,0
20250219,093700,4612614,1695,1695,1695,1695,0
20250219,093600,4612614,1695,1695,1695,1695,0
20250219,093500,4612614,1695,1695,1695,1695,0
20250219,093400,4612614,1695,1695,1695,1695,0
20250219,093300,4612614,1695,1695,1695,1695,0
20250219,093200,4612614,1695,1695,1695,1695,0
20250219,093100,4612614,1695,1695,1695,1695,0
20250219,093000,4612614,1695,1695,1695,1695,0
20250219,092900,4612614,1695,1695,1695,1695,0
20250219,092800,4612614,1695,1695,1695,1695,0
20250219,092700,4612614,1695,1695,1695,1695,0
20250219,092600,4612614,1695,1695,1695,1695,0
20250219,092500,4612614,1695,1695,1695,1695,0
20250219,092400,4612614,1695,1695,1695,1695,0
20250219,092300,4612614,1695,1695,1695,1695,0
20250219,092200,4612614,1695,1695,1695,1695,0
20250219,092100,4612614,1695,1695,1695,1695,0
20250219,092000,4612614,1695,1695,1695,1695,0
20250219,091900,4612614,1695,1695,1695,1695,0
20250219,091800,4612614,1695,1691,1695,1691,588
20250219,091700,3618302,1689,1689,1689,1689,0
20250219,091600,3618302,1689,1689,1689,1689,0
20250219,091500,3618302,1689,1689,1689,1689,1916
20250219,091400,382178,1689,1689,1689,1689,1
20250219,091300,380489,1689,1689,1689,1689,0
20250219,091200,380489,1689,1689,1689,1689,0
20250219,091100,380489,1689,1689,1689,1689,1
20250219,091000,378800,1688,1687,1688,1687,10
20250219,090900,361929,1691,1691,1691,1691,0
20250219,090800,361929,1691,1691,1691,1691,0
20250219,090700,361929,1691,1692,1692,1691,85
20250219,090600,218143,1695,1695,1695,1695,0
20250219,090500,218143,1695,1695,1695,1695,0
20250219,090400,218143,1695,1695,1695,1695,0
20250219,090300,218143,1695,1695,1695,1695,1
20250219,090200,216448,1691,1691,1691,1691,0
20250219,090100,216448,1691,1691,1691,1691,0
20250219,090000,216448,1691,1691,1691,1691,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 34863854 1687 1687 1687 1687 717
3 20250219 192200 34863854 1687 1687 1687 1687 0
4 20250219 192100 34863854 1687 1687 1687 1687 0
5 20250219 192000 34863854 1687 1687 1687 1687 0
6 20250219 191900 34863854 1687 1687 1687 1687 0
7 20250219 191800 34863854 1687 1687 1687 1687 0
8 20250219 191700 34863854 1687 1687 1687 1687 0
9 20250219 191600 34863854 1687 1687 1687 1687 0
10 20250219 191500 34863854 1687 1687 1687 1687 0
11 20250219 191400 34863854 1687 1687 1687 1687 0
12 20250219 191300 34863854 1687 1687 1687 1687 0
13 20250219 191200 34863854 1687 1687 1687 1687 0
14 20250219 191100 34863854 1687 1687 1687 1687 0
15 20250219 191000 34863854 1687 1687 1687 1687 0
16 20250219 190900 34863854 1687 1687 1687 1687 0
17 20250219 190800 34863854 1687 1687 1687 1687 0
18 20250219 190700 34863854 1687 1687 1687 1687 0
19 20250219 190600 34863854 1687 1687 1687 1687 0
20 20250219 190500 34863854 1687 1687 1687 1687 0
21 20250219 190400 34863854 1687 1687 1687 1687 0
22 20250219 190300 34863854 1687 1687 1687 1687 0
23 20250219 190200 34863854 1687 1687 1687 1687 0
24 20250219 190100 34863854 1687 1687 1687 1687 0
25 20250219 190000 34863854 1687 1687 1687 1687 0
26 20250219 185900 34863854 1687 1687 1687 1687 0
27 20250219 185800 34863854 1687 1687 1687 1687 0
28 20250219 185700 34863854 1687 1687 1687 1687 0
29 20250219 185600 34863854 1687 1687 1687 1687 0
30 20250219 185500 34863854 1687 1687 1687 1687 0
31 20250219 185400 34863854 1687 1687 1687 1687 0
32 20250219 185300 34863854 1687 1687 1687 1687 717
33 20250219 185200 34863854 1687 1687 1687 1687 0
34 20250219 185100 34863854 1687 1687 1687 1687 0
35 20250219 185000 34863854 1687 1687 1687 1687 0
36 20250219 184900 34863854 1687 1687 1687 1687 0
37 20250219 184800 34863854 1687 1687 1687 1687 0
38 20250219 184700 34863854 1687 1687 1687 1687 0
39 20250219 184600 34863854 1687 1687 1687 1687 0
40 20250219 184500 34863854 1687 1687 1687 1687 0
41 20250219 184400 34863854 1687 1687 1687 1687 0
42 20250219 184300 34863854 1687 1687 1687 1687 0
43 20250219 184200 34863854 1687 1687 1687 1687 0
44 20250219 184100 34863854 1687 1687 1687 1687 0
45 20250219 184000 34863854 1687 1687 1687 1687 0
46 20250219 183900 34863854 1687 1687 1687 1687 0
47 20250219 183800 34863854 1687 1687 1687 1687 0
48 20250219 183700 34863854 1687 1687 1687 1687 0
49 20250219 183600 34863854 1687 1687 1687 1687 0
50 20250219 183500 34863854 1687 1687 1687 1687 0
51 20250219 183400 34863854 1687 1687 1687 1687 0
52 20250219 183300 34863854 1687 1687 1687 1687 0
53 20250219 183200 34863854 1687 1687 1687 1687 0
54 20250219 183100 34863854 1687 1687 1687 1687 0
55 20250219 183000 34863854 1687 1687 1687 1687 0
56 20250219 182900 34863854 1687 1687 1687 1687 0
57 20250219 182800 34863854 1687 1687 1687 1687 0
58 20250219 182700 34863854 1687 1687 1687 1687 0
59 20250219 182600 34863854 1687 1687 1687 1687 0
60 20250219 182500 34863854 1687 1687 1687 1687 0
61 20250219 182400 34863854 1687 1687 1687 1687 0
62 20250219 182300 34863854 1687 1687 1687 1687 717
63 20250219 182200 34863854 1687 1687 1687 1687 0
64 20250219 182100 34863854 1687 1687 1687 1687 0
65 20250219 182000 34863854 1687 1687 1687 1687 0
66 20250219 181900 34863854 1687 1687 1687 1687 0
67 20250219 181800 34863854 1687 1687 1687 1687 0
68 20250219 181700 34863854 1687 1687 1687 1687 0
69 20250219 181600 34863854 1687 1687 1687 1687 0
70 20250219 181500 34863854 1687 1687 1687 1687 0
71 20250219 181400 34863854 1687 1687 1687 1687 0
72 20250219 181300 34863854 1687 1687 1687 1687 0
73 20250219 181200 34863854 1687 1687 1687 1687 0
74 20250219 181100 34863854 1687 1687 1687 1687 0
75 20250219 181000 34863854 1687 1687 1687 1687 0
76 20250219 180900 34863854 1687 1687 1687 1687 0
77 20250219 180800 34863854 1687 1687 1687 1687 0
78 20250219 180700 34863854 1687 1687 1687 1687 0
79 20250219 180600 34863854 1687 1687 1687 1687 0
80 20250219 180500 34863854 1687 1687 1687 1687 0
81 20250219 180400 34863854 1687 1687 1687 1687 0
82 20250219 180300 34863854 1687 1687 1687 1687 0
83 20250219 180200 34863854 1687 1687 1687 1687 0
84 20250219 180100 34863854 1687 1687 1687 1687 0
85 20250219 180000 34863854 1687 1687 1687 1687 0
86 20250219 175900 34863854 1687 1687 1687 1687 0
87 20250219 175800 34863854 1687 1687 1687 1687 0
88 20250219 175700 34863854 1687 1687 1687 1687 0
89 20250219 175600 34863854 1687 1687 1687 1687 0
90 20250219 175500 34863854 1687 1687 1687 1687 0
91 20250219 175400 34863854 1687 1687 1687 1687 0
92 20250219 175300 34863854 1687 1687 1687 1687 717
93 20250219 175200 34863854 1687 1687 1687 1687 0
94 20250219 175100 34863854 1687 1687 1687 1687 0
95 20250219 175000 34863854 1687 1687 1687 1687 0
96 20250219 174900 34863854 1687 1687 1687 1687 0
97 20250219 174800 34863854 1687 1687 1687 1687 0
98 20250219 174700 34863854 1687 1687 1687 1687 0
99 20250219 174600 34863854 1687 1687 1687 1687 0
100 20250219 174500 34863854 1687 1687 1687 1687 0
101 20250219 174400 34863854 1687 1687 1687 1687 0
102 20250219 174300 34863854 1687 1687 1687 1687 0
103 20250219 174200 34863854 1687 1687 1687 1687 0
104 20250219 174100 34863854 1687 1687 1687 1687 0
105 20250219 174000 34863854 1687 1687 1687 1687 0
106 20250219 173900 34863854 1687 1687 1687 1687 0
107 20250219 173800 34863854 1687 1687 1687 1687 0
108 20250219 173700 34863854 1687 1687 1687 1687 0
109 20250219 173600 34863854 1687 1687 1687 1687 0
110 20250219 173500 34863854 1687 1687 1687 1687 0
111 20250219 173400 34863854 1687 1687 1687 1687 0
112 20250219 173300 34863854 1687 1687 1687 1687 0
113 20250219 173200 34863854 1687 1687 1687 1687 0
114 20250219 173100 34863854 1687 1687 1687 1687 0
115 20250219 173000 34863854 1687 1687 1687 1687 0
116 20250219 172900 34863854 1687 1687 1687 1687 0
117 20250219 172800 34863854 1687 1687 1687 1687 0
118 20250219 172700 34863854 1687 1687 1687 1687 0
119 20250219 172600 34863854 1687 1687 1687 1687 0
120 20250219 172500 34863854 1687 1687 1687 1687 0
121 20250219 172400 34863854 1687 1687 1687 1687 0
122 20250219 172300 34863854 1687 1687 1687 1687 717
123 20250219 172200 34863854 1687 1687 1687 1687 0
124 20250219 172100 34863854 1687 1687 1687 1687 0
125 20250219 172000 34863854 1687 1687 1687 1687 0
126 20250219 171900 34863854 1687 1687 1687 1687 0
127 20250219 171800 34863854 1687 1687 1687 1687 0
128 20250219 171700 34863854 1687 1687 1687 1687 0
129 20250219 171600 34863854 1687 1687 1687 1687 0
130 20250219 171500 34863854 1687 1687 1687 1687 0
131 20250219 171400 34863854 1687 1687 1687 1687 0
132 20250219 171300 34863854 1687 1687 1687 1687 0
133 20250219 171200 34863854 1687 1687 1687 1687 0
134 20250219 171100 34863854 1687 1687 1687 1687 0
135 20250219 171000 34863854 1687 1687 1687 1687 0
136 20250219 170900 34863854 1687 1687 1687 1687 0
137 20250219 170800 34863854 1687 1687 1687 1687 0
138 20250219 170700 34863854 1687 1687 1687 1687 0
139 20250219 170600 34863854 1687 1687 1687 1687 0
140 20250219 170500 34863854 1687 1687 1687 1687 0
141 20250219 170400 34863854 1687 1687 1687 1687 0
142 20250219 170300 34863854 1687 1687 1687 1687 0
143 20250219 170200 34863854 1687 1687 1687 1687 0
144 20250219 170100 34863854 1687 1687 1687 1687 0
145 20250219 170000 34863854 1687 1687 1687 1687 0
146 20250219 165900 34863854 1687 1687 1687 1687 0
147 20250219 165800 34863854 1687 1687 1687 1687 0
148 20250219 165700 34863854 1687 1687 1687 1687 0
149 20250219 165600 34863854 1687 1687 1687 1687 0
150 20250219 165500 34863854 1687 1687 1687 1687 0
151 20250219 165400 34863854 1687 1687 1687 1687 0
152 20250219 165300 34863854 1687 1687 1687 1687 717
153 20250219 165200 34863854 1687 1687 1687 1687 0
154 20250219 165100 34863854 1687 1687 1687 1687 0
155 20250219 165000 34863854 1687 1687 1687 1687 0
156 20250219 164900 34863854 1687 1687 1687 1687 0
157 20250219 164800 34863854 1687 1687 1687 1687 0
158 20250219 164700 34863854 1687 1687 1687 1687 0
159 20250219 164600 34863854 1687 1687 1687 1687 0
160 20250219 164500 34863854 1687 1687 1687 1687 0
161 20250219 164400 34863854 1687 1687 1687 1687 0
162 20250219 164300 34863854 1687 1687 1687 1687 0
163 20250219 164200 34863854 1687 1687 1687 1687 0
164 20250219 164100 34863854 1687 1687 1687 1687 0
165 20250219 164000 34863854 1687 1687 1687 1687 0
166 20250219 163900 34863854 1687 1687 1687 1687 0
167 20250219 163800 34863854 1687 1687 1687 1687 0
168 20250219 163700 34863854 1687 1687 1687 1687 0
169 20250219 163600 34863854 1687 1687 1687 1687 0
170 20250219 163500 34863854 1687 1687 1687 1687 0
171 20250219 163400 34863854 1687 1687 1687 1687 0
172 20250219 163300 34863854 1687 1687 1687 1687 0
173 20250219 163200 34863854 1687 1687 1687 1687 0
174 20250219 163100 34863854 1687 1687 1687 1687 0
175 20250219 163000 34863854 1687 1687 1687 1687 0
176 20250219 162900 34863854 1687 1687 1687 1687 0
177 20250219 162800 34863854 1687 1687 1687 1687 0
178 20250219 162700 34863854 1687 1687 1687 1687 0
179 20250219 162600 34863854 1687 1687 1687 1687 0
180 20250219 162500 34863854 1687 1687 1687 1687 0
181 20250219 162400 34863854 1687 1687 1687 1687 0
182 20250219 162300 34863854 1687 1687 1687 1687 717
183 20250219 162200 34863854 1687 1687 1687 1687 0
184 20250219 162100 34863854 1687 1687 1687 1687 0
185 20250219 162000 34863854 1687 1687 1687 1687 0
186 20250219 161900 34863854 1687 1687 1687 1687 0
187 20250219 161800 34863854 1687 1687 1687 1687 0
188 20250219 161700 34863854 1687 1687 1687 1687 0
189 20250219 161600 34863854 1687 1687 1687 1687 0
190 20250219 161500 34863854 1687 1687 1687 1687 0
191 20250219 161400 34863854 1687 1687 1687 1687 0
192 20250219 161300 34863854 1687 1687 1687 1687 0
193 20250219 161200 34863854 1687 1687 1687 1687 0
194 20250219 161100 34863854 1687 1687 1687 1687 0
195 20250219 161000 34863854 1687 1687 1687 1687 0
196 20250219 160900 34863854 1687 1687 1687 1687 0
197 20250219 160800 34863854 1687 1687 1687 1687 0
198 20250219 160700 34863854 1687 1687 1687 1687 0
199 20250219 160600 34863854 1687 1687 1687 1687 0
200 20250219 160500 34863854 1687 1687 1687 1687 0
201 20250219 160400 34863854 1687 1687 1687 1687 0
202 20250219 160300 34863854 1687 1687 1687 1687 0
203 20250219 160200 34863854 1687 1687 1687 1687 0
204 20250219 160100 34863854 1687 1687 1687 1687 0
205 20250219 160000 34863854 1687 1687 1687 1687 0
206 20250219 155900 34863854 1687 1687 1687 1687 0
207 20250219 155800 34863854 1687 1687 1687 1687 0
208 20250219 155700 34863854 1687 1687 1687 1687 0
209 20250219 155600 34863854 1687 1687 1687 1687 0
210 20250219 155500 34863854 1687 1687 1687 1687 0
211 20250219 155400 34863854 1687 1687 1687 1687 0
212 20250219 155300 34863854 1687 1687 1687 1687 717
213 20250219 155200 34863854 1687 1687 1687 1687 0
214 20250219 155100 34863854 1687 1687 1687 1687 0
215 20250219 155000 34863854 1687 1687 1687 1687 0
216 20250219 154900 34863854 1687 1687 1687 1687 0
217 20250219 154800 34863854 1687 1687 1687 1687 0
218 20250219 154700 34863854 1687 1687 1687 1687 0
219 20250219 154600 34863854 1687 1687 1687 1687 0
220 20250219 154500 34863854 1687 1687 1687 1687 0
221 20250219 154400 34863854 1687 1687 1687 1687 0
222 20250219 154300 34863854 1687 1687 1687 1687 0
223 20250219 154200 34863854 1687 1687 1687 1687 0
224 20250219 154100 34863854 1687 1687 1687 1687 0
225 20250219 154000 34863854 1687 1687 1687 1687 0
226 20250219 153900 34863854 1687 1687 1687 1687 0
227 20250219 153800 34863854 1687 1687 1687 1687 0
228 20250219 153700 34863854 1687 1687 1687 1687 0
229 20250219 153600 34863854 1687 1687 1687 1687 0
230 20250219 153500 34863854 1687 1687 1687 1687 0
231 20250219 153400 34863854 1687 1687 1687 1687 0
232 20250219 153300 34863854 1687 1687 1687 1687 0
233 20250219 153200 34863854 1687 1687 1687 1687 0
234 20250219 153100 34863854 1687 1687 1687 1687 0
235 20250219 153000 34863854 1687 1687 1687 1687 717
236 20250219 152900 33654275 1688 1688 1688 1688 0
237 20250219 152800 33654275 1688 1688 1688 1688 0
238 20250219 152700 33654275 1688 1688 1688 1688 0
239 20250219 152600 33654275 1688 1688 1688 1688 0
240 20250219 152500 33654275 1688 1688 1688 1688 0
241 20250219 152400 33654275 1688 1688 1688 1688 0
242 20250219 152300 33654275 1688 1688 1688 1688 0
243 20250219 152200 33654275 1688 1688 1688 1688 0
244 20250219 152100 33654275 1688 1688 1688 1688 0
245 20250219 152000 33654275 1688 1688 1688 1688 0
246 20250219 151900 33654275 1688 1688 1688 1688 0
247 20250219 151800 33654275 1688 1688 1688 1688 0
248 20250219 151700 33654275 1688 1688 1688 1688 0
249 20250219 151600 33654275 1688 1688 1688 1688 0
250 20250219 151500 33654275 1688 1688 1688 1688 0
251 20250219 151400 33654275 1688 1688 1688 1688 0
252 20250219 151300 33654275 1688 1688 1688 1688 0
253 20250219 151200 33654275 1688 1683 1688 1683 1309
254 20250219 151100 31451223 1683 1683 1683 1683 0
255 20250219 151000 31451223 1683 1683 1683 1683 20
256 20250219 150900 31417563 1683 1683 1683 1683 0
257 20250219 150800 31417563 1683 1683 1683 1683 0
258 20250219 150700 31417563 1683 1683 1683 1683 0
259 20250219 150600 31417563 1683 1683 1683 1683 12
260 20250219 150500 31397367 1683 1683 1683 1683 0
261 20250219 150400 31397367 1683 1683 1683 1683 8
262 20250219 150300 31383903 1683 1683 1683 1683 0
263 20250219 150200 31383903 1683 1683 1683 1683 0
264 20250219 150100 31383903 1683 1683 1683 1683 1
265 20250219 150000 31382220 1683 1683 1683 1683 0
266 20250219 145900 31382220 1683 1683 1683 1683 0
267 20250219 145800 31382220 1683 1683 1683 1683 0
268 20250219 145700 31382220 1683 1683 1683 1683 0
269 20250219 145600 31382220 1683 1683 1683 1683 0
270 20250219 145500 31382220 1683 1683 1683 1683 0
271 20250219 145400 31382220 1683 1683 1683 1683 0
272 20250219 145300 31382220 1683 1683 1683 1683 0
273 20250219 145200 31382220 1683 1683 1683 1683 0
274 20250219 145100 31382220 1683 1683 1683 1683 0
275 20250219 145000 31382220 1683 1683 1683 1683 0
276 20250219 144900 31382220 1683 1683 1683 1683 0
277 20250219 144800 31382220 1683 1683 1683 1683 0
278 20250219 144700 31382220 1683 1683 1683 1683 0
279 20250219 144600 31382220 1683 1683 1683 1683 0
280 20250219 144500 31382220 1683 1683 1683 1683 0
281 20250219 144400 31382220 1683 1683 1683 1683 0
282 20250219 144300 31382220 1683 1683 1683 1683 7
283 20250219 144200 31370439 1683 1683 1683 1683 0
284 20250219 144100 31370439 1683 1683 1683 1683 0
285 20250219 144000 31370439 1683 1683 1683 1683 0
286 20250219 143900 31370439 1683 1683 1683 1683 0
287 20250219 143800 31370439 1683 1683 1683 1683 0
288 20250219 143700 31370439 1683 1683 1683 1683 0
289 20250219 143600 31370439 1683 1683 1683 1683 0
290 20250219 143500 31370439 1683 1683 1683 1683 0
291 20250219 143400 31370439 1683 1683 1683 1683 0
292 20250219 143300 31370439 1683 1683 1683 1683 0
293 20250219 143200 31370439 1683 1683 1683 1683 0
294 20250219 143100 31370439 1683 1683 1683 1683 0
295 20250219 143000 31370439 1683 1683 1683 1683 0
296 20250219 142900 31370439 1683 1683 1683 1683 0
297 20250219 142800 31370439 1683 1683 1683 1683 0
298 20250219 142700 31370439 1683 1683 1683 1683 0
299 20250219 142600 31370439 1683 1683 1683 1683 0
300 20250219 142500 31370439 1683 1683 1683 1683 0
301 20250219 142400 31370439 1683 1683 1683 1683 0
302 20250219 142300 31370439 1683 1683 1683 1683 0
303 20250219 142200 31370439 1683 1683 1683 1683 0
304 20250219 142100 31370439 1683 1683 1683 1683 0
305 20250219 142000 31370439 1683 1683 1683 1683 0
306 20250219 141900 31370439 1683 1683 1683 1683 0
307 20250219 141800 31370439 1683 1683 1683 1683 0
308 20250219 141700 31370439 1683 1683 1683 1683 0
309 20250219 141600 31370439 1683 1683 1683 1683 0
310 20250219 141500 31370439 1683 1683 1683 1683 0
311 20250219 141400 31370439 1683 1683 1683 1683 0
312 20250219 141300 31370439 1683 1683 1683 1683 0
313 20250219 141200 31370439 1683 1683 1683 1683 1
314 20250219 141100 31368756 1680 1680 1680 1680 0
315 20250219 141000 31368756 1680 1680 1680 1680 0
316 20250219 140900 31368756 1680 1680 1680 1680 50
317 20250219 140800 31284756 1680 1680 1680 1680 0
318 20250219 140700 31284756 1680 1680 1680 1680 500
319 20250219 140600 30444756 1680 1680 1680 1680 0
320 20250219 140500 30444756 1680 1680 1680 1680 0
321 20250219 140400 30444756 1680 1680 1680 1680 1
322 20250219 140300 30443076 1680 1680 1680 1680 0
323 20250219 140200 30443076 1680 1680 1680 1680 0
324 20250219 140100 30443076 1680 1680 1680 1680 0
325 20250219 140000 30443076 1680 1680 1680 1680 0
326 20250219 135900 30443076 1680 1680 1680 1680 0
327 20250219 135800 30443076 1680 1681 1681 1680 2
328 20250219 135700 30439715 1683 1683 1683 1683 0
329 20250219 135600 30439715 1683 1683 1683 1683 0
330 20250219 135500 30439715 1683 1683 1683 1683 0
331 20250219 135400 30439715 1683 1683 1683 1683 0
332 20250219 135300 30439715 1683 1683 1683 1683 0
333 20250219 135200 30439715 1683 1683 1683 1683 0
334 20250219 135100 30439715 1683 1683 1683 1683 0
335 20250219 135000 30439715 1683 1683 1683 1683 0
336 20250219 134900 30439715 1683 1683 1683 1683 200
337 20250219 134800 30103115 1682 1682 1682 1682 0
338 20250219 134700 30103115 1682 1682 1682 1682 0
339 20250219 134600 30103115 1682 1682 1682 1682 0
340 20250219 134500 30103115 1682 1682 1682 1682 0
341 20250219 134400 30103115 1682 1682 1682 1682 0
342 20250219 134300 30103115 1682 1682 1682 1682 0
343 20250219 134200 30103115 1682 1682 1682 1682 0
344 20250219 134100 30103115 1682 1682 1682 1682 0
345 20250219 134000 30103115 1682 1682 1682 1682 0
346 20250219 133900 30103115 1682 1682 1682 1682 1
347 20250219 133800 30101433 1683 1676 1683 1675 384
348 20250219 133700 29458169 1676 1677 1677 1676 2478
349 20250219 133600 25303959 1677 1677 1677 1677 0
350 20250219 133500 25303959 1677 1680 1680 1677 800
351 20250219 133400 23961719 1680 1680 1680 1680 0
352 20250219 133300 23961719 1680 1680 1680 1680 0
353 20250219 133200 23961719 1680 1680 1680 1680 0
354 20250219 133100 23961719 1680 1680 1680 1680 0
355 20250219 133000 23961719 1680 1680 1680 1680 0
356 20250219 132900 23961719 1680 1680 1680 1680 0
357 20250219 132800 23961719 1680 1680 1680 1680 0
358 20250219 132700 23961719 1680 1680 1680 1680 0
359 20250219 132600 23961719 1680 1680 1680 1680 0
360 20250219 132500 23961719 1680 1680 1680 1680 0
361 20250219 132400 23961719 1680 1680 1680 1680 0
362 20250219 132300 23961719 1680 1680 1680 1680 0
363 20250219 132200 23961719 1680 1680 1680 1680 0
364 20250219 132100 23961719 1680 1680 1680 1680 0
365 20250219 132000 23961719 1680 1680 1680 1680 0
366 20250219 131900 23961719 1680 1680 1680 1680 0
367 20250219 131800 23961719 1680 1680 1680 1680 0
368 20250219 131700 23961719 1680 1680 1680 1680 1000
369 20250219 131600 22281719 1681 1681 1681 1681 0
370 20250219 131500 22281719 1681 1681 1681 1681 0
371 20250219 131400 22281719 1681 1684 1684 1681 4
372 20250219 131300 22274989 1690 1690 1690 1690 0
373 20250219 131200 22274989 1690 1690 1690 1690 500
374 20250219 131100 21429989 1680 1680 1680 1680 0
375 20250219 131000 21429989 1680 1680 1680 1680 0
376 20250219 130900 21429989 1680 1680 1680 1680 0
377 20250219 130800 21429989 1680 1680 1680 1680 0
378 20250219 130700 21429989 1680 1680 1680 1680 0
379 20250219 130600 21429989 1680 1682 1682 1680 250
380 20250219 130500 21009882 1690 1690 1690 1690 0
381 20250219 130400 21009882 1690 1690 1690 1690 0
382 20250219 130300 21009882 1690 1690 1690 1690 112
383 20250219 130200 20820602 1690 1690 1690 1690 0
384 20250219 130100 20820602 1690 1690 1690 1690 0
385 20250219 130000 20820602 1690 1690 1690 1690 0
386 20250219 125900 20820602 1690 1690 1690 1690 0
387 20250219 125800 20820602 1690 1690 1690 1690 0
388 20250219 125700 20820602 1690 1690 1690 1690 0
389 20250219 125600 20820602 1690 1690 1690 1690 0
390 20250219 125500 20820602 1690 1690 1690 1690 0
391 20250219 125400 20820602 1690 1690 1690 1690 0
392 20250219 125300 20820602 1690 1690 1690 1690 0
393 20250219 125200 20820602 1690 1690 1690 1690 0
394 20250219 125100 20820602 1690 1690 1690 1690 0
395 20250219 125000 20820602 1690 1690 1690 1690 0
396 20250219 124900 20820602 1690 1690 1690 1690 5
397 20250219 124800 20812152 1681 1681 1681 1681 0
398 20250219 124700 20812152 1681 1681 1681 1681 0
399 20250219 124600 20812152 1681 1681 1681 1681 0
400 20250219 124500 20812152 1681 1681 1681 1681 0
401 20250219 124400 20812152 1681 1681 1681 1681 0
402 20250219 124300 20812152 1681 1681 1681 1681 0
403 20250219 124200 20812152 1681 1681 1681 1681 0
404 20250219 124100 20812152 1681 1681 1681 1681 0
405 20250219 124000 20812152 1681 1681 1681 1681 0
406 20250219 123900 20812152 1681 1681 1681 1681 0
407 20250219 123800 20812152 1681 1681 1681 1681 500
408 20250219 123700 19971652 1691 1691 1691 1691 0
409 20250219 123600 19971652 1691 1691 1691 1691 0
410 20250219 123500 19971652 1691 1691 1691 1691 0
411 20250219 123400 19971652 1691 1691 1691 1691 0
412 20250219 123300 19971652 1691 1691 1691 1691 0
413 20250219 123200 19971652 1691 1691 1691 1691 0
414 20250219 123100 19971652 1691 1691 1691 1691 0
415 20250219 123000 19971652 1691 1691 1691 1691 0
416 20250219 122900 19971652 1691 1691 1691 1691 0
417 20250219 122800 19971652 1691 1691 1691 1691 0
418 20250219 122700 19971652 1691 1691 1691 1691 0
419 20250219 122600 19971652 1691 1691 1691 1691 0
420 20250219 122500 19971652 1691 1691 1691 1691 0
421 20250219 122400 19971652 1691 1691 1691 1691 0
422 20250219 122300 19971652 1691 1691 1691 1691 0
423 20250219 122200 19971652 1691 1691 1691 1691 0
424 20250219 122100 19971652 1691 1691 1691 1691 0
425 20250219 122000 19971652 1691 1691 1691 1691 0
426 20250219 121900 19971652 1691 1691 1691 1691 0
427 20250219 121800 19971652 1691 1691 1691 1691 0
428 20250219 121700 19971652 1691 1691 1691 1691 0
429 20250219 121600 19971652 1691 1691 1691 1691 0
430 20250219 121500 19971652 1691 1691 1691 1691 0
431 20250219 121400 19971652 1691 1691 1691 1691 0
432 20250219 121300 19971652 1691 1691 1691 1691 0
433 20250219 121200 19971652 1691 1691 1691 1691 0
434 20250219 121100 19971652 1691 1691 1691 1691 0
435 20250219 121000 19971652 1691 1691 1691 1691 0
436 20250219 120900 19971652 1691 1691 1691 1691 0
437 20250219 120800 19971652 1691 1691 1691 1691 0
438 20250219 120700 19971652 1691 1691 1691 1691 0
439 20250219 120600 19971652 1691 1691 1691 1691 0
440 20250219 120500 19971652 1691 1691 1691 1691 0
441 20250219 120400 19971652 1691 1691 1691 1691 0
442 20250219 120300 19971652 1691 1691 1691 1691 0
443 20250219 120200 19971652 1691 1691 1691 1691 0
444 20250219 120100 19971652 1691 1691 1691 1691 0
445 20250219 120000 19971652 1691 1680 1691 1680 1085
446 20250219 115900 18148841 1680 1680 1680 1680 0
447 20250219 115800 18148841 1680 1680 1680 1680 0
448 20250219 115700 18148841 1680 1680 1680 1680 0
449 20250219 115600 18148841 1680 1680 1680 1680 0
450 20250219 115500 18148841 1680 1680 1680 1680 0
451 20250219 115400 18148841 1680 1680 1680 1680 0
452 20250219 115300 18148841 1680 1680 1680 1680 0
453 20250219 115200 18148841 1680 1680 1680 1680 0
454 20250219 115100 18148841 1680 1680 1680 1680 0
455 20250219 115000 18148841 1680 1680 1680 1680 0
456 20250219 114900 18148841 1680 1680 1680 1680 0
457 20250219 114800 18148841 1680 1680 1680 1680 0
458 20250219 114700 18148841 1680 1680 1680 1680 0
459 20250219 114600 18148841 1680 1680 1680 1680 1
460 20250219 114500 18147161 1680 1680 1680 1680 0
461 20250219 114400 18147161 1680 1680 1680 1680 1
462 20250219 114300 18145481 1678 1679 1679 1678 90
463 20250219 114200 17994460 1680 1680 1680 1680 0
464 20250219 114100 17994460 1680 1680 1680 1680 0
465 20250219 114000 17994460 1680 1680 1680 1680 0
466 20250219 113900 17994460 1680 1680 1680 1680 0
467 20250219 113800 17994460 1680 1680 1680 1680 2
468 20250219 113700 17991100 1679 1679 1679 1679 88
469 20250219 113600 17843348 1679 1679 1679 1679 30
470 20250219 113500 17792978 1679 1679 1679 1679 0
471 20250219 113400 17792978 1679 1679 1679 1679 0
472 20250219 113300 17792978 1679 1679 1679 1679 0
473 20250219 113200 17792978 1679 1679 1679 1679 0
474 20250219 113100 17792978 1679 1679 1679 1679 0
475 20250219 113000 17792978 1679 1679 1679 1679 0
476 20250219 112900 17792978 1679 1679 1679 1679 15
477 20250219 112800 17767793 1679 1678 1679 1678 756
478 20250219 112700 16499224 1678 1678 1678 1678 0
479 20250219 112600 16499224 1678 1678 1678 1678 0
480 20250219 112500 16499224 1678 1678 1678 1678 0
481 20250219 112400 16499224 1678 1678 1678 1678 0
482 20250219 112300 16499224 1678 1678 1678 1678 50
483 20250219 112200 16415324 1678 1678 1678 1678 0
484 20250219 112100 16415324 1678 1678 1678 1678 150
485 20250219 112000 16163624 1678 1678 1678 1678 0
486 20250219 111900 16163624 1678 1678 1678 1678 447
487 20250219 111800 15413558 1679 1679 1679 1679 18
488 20250219 111700 15383336 1679 1679 1679 1679 0
489 20250219 111600 15383336 1679 1679 1679 1679 0
490 20250219 111500 15383336 1679 1679 1679 1679 0
491 20250219 111400 15383336 1679 1679 1679 1679 0
492 20250219 111300 15383336 1679 1679 1679 1679 500
493 20250219 111200 14543836 1679 1679 1679 1679 0
494 20250219 111100 14543836 1679 1679 1679 1679 0
495 20250219 111000 14543836 1679 1679 1679 1679 0
496 20250219 110900 14543836 1679 1679 1679 1679 0
497 20250219 110800 14543836 1679 1679 1679 1679 0
498 20250219 110700 14543836 1679 1679 1679 1679 0
499 20250219 110600 14543836 1679 1679 1679 1679 0
500 20250219 110500 14543836 1679 1679 1679 1679 0
501 20250219 110400 14543836 1679 1679 1679 1679 0
502 20250219 110300 14543836 1679 1679 1679 1679 0
503 20250219 110200 14543836 1679 1679 1679 1679 0
504 20250219 110100 14543836 1679 1679 1679 1679 0
505 20250219 110000 14543836 1679 1680 1680 1679 114
506 20250219 105900 14352330 1678 1678 1678 1678 0
507 20250219 105800 14352330 1678 1678 1678 1678 0
508 20250219 105700 14352330 1678 1678 1678 1678 0
509 20250219 105600 14352330 1678 1678 1678 1678 0
510 20250219 105500 14352330 1678 1678 1678 1678 0
511 20250219 105400 14352330 1678 1680 1680 1678 42
512 20250219 105300 14281846 1691 1691 1691 1691 0
513 20250219 105200 14281846 1691 1691 1691 1691 0
514 20250219 105100 14281846 1691 1691 1691 1691 0
515 20250219 105000 14281846 1691 1691 1691 1691 0
516 20250219 104900 14281846 1691 1691 1691 1691 0
517 20250219 104800 14281846 1691 1691 1691 1691 0
518 20250219 104700 14281846 1691 1691 1691 1691 0
519 20250219 104600 14281846 1691 1691 1691 1691 0
520 20250219 104500 14281846 1691 1691 1691 1691 0
521 20250219 104400 14281846 1691 1691 1691 1691 0
522 20250219 104300 14281846 1691 1691 1691 1691 0
523 20250219 104200 14281846 1691 1691 1691 1691 0
524 20250219 104100 14281846 1691 1691 1691 1691 0
525 20250219 104000 14281846 1691 1691 1691 1691 0
526 20250219 103900 14281846 1691 1691 1691 1691 0
527 20250219 103800 14281846 1691 1691 1691 1691 0
528 20250219 103700 14281846 1691 1691 1691 1691 0
529 20250219 103600 14281846 1691 1691 1691 1691 0
530 20250219 103500 14281846 1691 1691 1691 1691 0
531 20250219 103400 14281846 1691 1691 1691 1691 0
532 20250219 103300 14281846 1691 1691 1691 1691 0
533 20250219 103200 14281846 1691 1691 1691 1691 0
534 20250219 103100 14281846 1691 1691 1691 1691 0
535 20250219 103000 14281846 1691 1691 1691 1691 0
536 20250219 102900 14281846 1691 1691 1691 1691 0
537 20250219 102800 14281846 1691 1691 1691 1691 0
538 20250219 102700 14281846 1691 1691 1691 1691 0
539 20250219 102600 14281846 1691 1691 1691 1691 0
540 20250219 102500 14281846 1691 1691 1691 1691 1
541 20250219 102400 14280155 1691 1691 1691 1691 0
542 20250219 102300 14280155 1691 1691 1691 1691 19
543 20250219 102200 14248026 1691 1691 1691 1691 21
544 20250219 102100 14212515 1690 1690 1690 1690 0
545 20250219 102000 14212515 1690 1690 1690 1690 0
546 20250219 101900 14212515 1690 1690 1690 1690 0
547 20250219 101800 14212515 1690 1690 1690 1690 3
548 20250219 101700 14207445 1692 1692 1692 1692 0
549 20250219 101600 14207445 1692 1692 1692 1692 0
550 20250219 101500 14207445 1692 1692 1692 1692 0
551 20250219 101400 14207445 1692 1692 1692 1692 0
552 20250219 101300 14207445 1692 1692 1692 1692 0
553 20250219 101200 14207445 1692 1692 1692 1692 0
554 20250219 101100 14207445 1692 1692 1692 1692 0
555 20250219 101000 14207445 1692 1692 1692 1692 0
556 20250219 100900 14207445 1692 1692 1692 1692 0
557 20250219 100800 14207445 1692 1692 1692 1692 0
558 20250219 100700 14207445 1692 1692 1692 1692 0
559 20250219 100600 14207445 1692 1692 1692 1692 0
560 20250219 100500 14207445 1692 1692 1692 1692 0
561 20250219 100400 14207445 1692 1692 1692 1692 0
562 20250219 100300 14207445 1692 1692 1692 1692 68
563 20250219 100200 14092389 1692 1692 1692 1692 0
564 20250219 100100 14092389 1692 1692 1692 1692 0
565 20250219 100000 14092389 1692 1692 1692 1692 0
566 20250219 095900 14092389 1692 1692 1692 1692 0
567 20250219 095800 14092389 1692 1692 1692 1692 0
568 20250219 095700 14092389 1692 1692 1692 1692 0
569 20250219 095600 14092389 1692 1692 1692 1692 0
570 20250219 095500 14092389 1692 1691 1692 1691 100
571 20250219 095400 13923214 1693 1693 1693 1693 0
572 20250219 095300 13923214 1693 1693 1693 1693 0
573 20250219 095200 13923214 1693 1693 1693 1693 0
574 20250219 095100 13923214 1693 1693 1693 1693 0
575 20250219 095000 13923214 1693 1693 1693 1693 0
576 20250219 094900 13923214 1693 1677 1693 1677 1288
577 20250219 094800 11763195 1673 1679 1679 1673 1448
578 20250219 094700 9334403 1677 1684 1684 1677 2000
579 20250219 094600 5974839 1684 1689 1689 1684 800
580 20250219 094500 4626174 1695 1695 1695 1695 8
581 20250219 094400 4612614 1695 1695 1695 1695 0
582 20250219 094300 4612614 1695 1695 1695 1695 0
583 20250219 094200 4612614 1695 1695 1695 1695 0
584 20250219 094100 4612614 1695 1695 1695 1695 0
585 20250219 094000 4612614 1695 1695 1695 1695 0
586 20250219 093900 4612614 1695 1695 1695 1695 0
587 20250219 093800 4612614 1695 1695 1695 1695 0
588 20250219 093700 4612614 1695 1695 1695 1695 0
589 20250219 093600 4612614 1695 1695 1695 1695 0
590 20250219 093500 4612614 1695 1695 1695 1695 0
591 20250219 093400 4612614 1695 1695 1695 1695 0
592 20250219 093300 4612614 1695 1695 1695 1695 0
593 20250219 093200 4612614 1695 1695 1695 1695 0
594 20250219 093100 4612614 1695 1695 1695 1695 0
595 20250219 093000 4612614 1695 1695 1695 1695 0
596 20250219 092900 4612614 1695 1695 1695 1695 0
597 20250219 092800 4612614 1695 1695 1695 1695 0
598 20250219 092700 4612614 1695 1695 1695 1695 0
599 20250219 092600 4612614 1695 1695 1695 1695 0
600 20250219 092500 4612614 1695 1695 1695 1695 0
601 20250219 092400 4612614 1695 1695 1695 1695 0
602 20250219 092300 4612614 1695 1695 1695 1695 0
603 20250219 092200 4612614 1695 1695 1695 1695 0
604 20250219 092100 4612614 1695 1695 1695 1695 0
605 20250219 092000 4612614 1695 1695 1695 1695 0
606 20250219 091900 4612614 1695 1695 1695 1695 0
607 20250219 091800 4612614 1695 1691 1695 1691 588
608 20250219 091700 3618302 1689 1689 1689 1689 0
609 20250219 091600 3618302 1689 1689 1689 1689 0
610 20250219 091500 3618302 1689 1689 1689 1689 1916
611 20250219 091400 382178 1689 1689 1689 1689 1
612 20250219 091300 380489 1689 1689 1689 1689 0
613 20250219 091200 380489 1689 1689 1689 1689 0
614 20250219 091100 380489 1689 1689 1689 1689 1
615 20250219 091000 378800 1688 1687 1688 1687 10
616 20250219 090900 361929 1691 1691 1691 1691 0
617 20250219 090800 361929 1691 1691 1691 1691 0
618 20250219 090700 361929 1691 1692 1692 1691 85
619 20250219 090600 218143 1695 1695 1695 1695 0
620 20250219 090500 218143 1695 1695 1695 1695 0
621 20250219 090400 218143 1695 1695 1695 1695 0
622 20250219 090300 218143 1695 1695 1695 1695 1
623 20250219 090200 216448 1691 1691 1691 1691 0
624 20250219 090100 216448 1691 1691 1691 1691 0
625 20250219 090000 216448 1691 1691 1691 1691 128

1
037230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,29800327,0,50332752303,0.00
20250214,0,29800327,0,50690356227,0.00
20250213,0,29800327,0,50749956881,0.00
20250212,0,29800327,0,51107560805,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 29800327 0 50332752303 0.00
3 20250214 0 29800327 0 50690356227 0.00
4 20250213 0 29800327 0 50749956881 0.00
5 20250212 0 29800327 0 51107560805 0.00