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

626
037330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,20833006,1418,1418,1418,1418,282
20250219,192300,20833006,1418,1418,1418,1418,0
20250219,192200,20833006,1418,1418,1418,1418,0
20250219,192100,20833006,1418,1418,1418,1418,0
20250219,192000,20833006,1418,1418,1418,1418,0
20250219,191900,20833006,1418,1418,1418,1418,0
20250219,191800,20833006,1418,1418,1418,1418,0
20250219,191700,20833006,1418,1418,1418,1418,0
20250219,191600,20833006,1418,1418,1418,1418,0
20250219,191500,20833006,1418,1418,1418,1418,0
20250219,191400,20833006,1418,1418,1418,1418,0
20250219,191300,20833006,1418,1418,1418,1418,0
20250219,191200,20833006,1418,1418,1418,1418,0
20250219,191100,20833006,1418,1418,1418,1418,0
20250219,191000,20833006,1418,1418,1418,1418,0
20250219,190900,20833006,1418,1418,1418,1418,0
20250219,190800,20833006,1418,1418,1418,1418,0
20250219,190700,20833006,1418,1418,1418,1418,0
20250219,190600,20833006,1418,1418,1418,1418,0
20250219,190500,20833006,1418,1418,1418,1418,0
20250219,190400,20833006,1418,1418,1418,1418,0
20250219,190300,20833006,1418,1418,1418,1418,0
20250219,190200,20833006,1418,1418,1418,1418,0
20250219,190100,20833006,1418,1418,1418,1418,0
20250219,190000,20833006,1418,1418,1418,1418,0
20250219,185900,20833006,1418,1418,1418,1418,0
20250219,185800,20833006,1418,1418,1418,1418,0
20250219,185700,20833006,1418,1418,1418,1418,0
20250219,185600,20833006,1418,1418,1418,1418,0
20250219,185500,20833006,1418,1418,1418,1418,0
20250219,185400,20833006,1418,1418,1418,1418,282
20250219,185300,20833006,1418,1418,1418,1418,0
20250219,185200,20833006,1418,1418,1418,1418,0
20250219,185100,20833006,1418,1418,1418,1418,0
20250219,185000,20833006,1418,1418,1418,1418,0
20250219,184900,20833006,1418,1418,1418,1418,0
20250219,184800,20833006,1418,1418,1418,1418,0
20250219,184700,20833006,1418,1418,1418,1418,0
20250219,184600,20833006,1418,1418,1418,1418,0
20250219,184500,20833006,1418,1418,1418,1418,0
20250219,184400,20833006,1418,1418,1418,1418,0
20250219,184300,20833006,1418,1418,1418,1418,0
20250219,184200,20833006,1418,1418,1418,1418,0
20250219,184100,20833006,1418,1418,1418,1418,0
20250219,184000,20833006,1418,1418,1418,1418,0
20250219,183900,20833006,1418,1418,1418,1418,0
20250219,183800,20833006,1418,1418,1418,1418,0
20250219,183700,20833006,1418,1418,1418,1418,0
20250219,183600,20833006,1418,1418,1418,1418,0
20250219,183500,20833006,1418,1418,1418,1418,0
20250219,183400,20833006,1418,1418,1418,1418,0
20250219,183300,20833006,1418,1418,1418,1418,0
20250219,183200,20833006,1418,1418,1418,1418,0
20250219,183100,20833006,1418,1418,1418,1418,0
20250219,183000,20833006,1418,1418,1418,1418,0
20250219,182900,20833006,1418,1418,1418,1418,0
20250219,182800,20833006,1418,1418,1418,1418,0
20250219,182700,20833006,1418,1418,1418,1418,0
20250219,182600,20833006,1418,1418,1418,1418,0
20250219,182500,20833006,1418,1418,1418,1418,0
20250219,182400,20833006,1418,1418,1418,1418,282
20250219,182300,20833006,1418,1418,1418,1418,0
20250219,182200,20833006,1418,1418,1418,1418,0
20250219,182100,20833006,1418,1418,1418,1418,0
20250219,182000,20833006,1418,1418,1418,1418,0
20250219,181900,20833006,1418,1418,1418,1418,0
20250219,181800,20833006,1418,1418,1418,1418,0
20250219,181700,20833006,1418,1418,1418,1418,0
20250219,181600,20833006,1418,1418,1418,1418,0
20250219,181500,20833006,1418,1418,1418,1418,0
20250219,181400,20833006,1418,1418,1418,1418,0
20250219,181300,20833006,1418,1418,1418,1418,0
20250219,181200,20833006,1418,1418,1418,1418,0
20250219,181100,20833006,1418,1418,1418,1418,0
20250219,181000,20833006,1418,1418,1418,1418,0
20250219,180900,20833006,1418,1418,1418,1418,0
20250219,180800,20833006,1418,1418,1418,1418,0
20250219,180700,20833006,1418,1418,1418,1418,0
20250219,180600,20833006,1418,1418,1418,1418,0
20250219,180500,20833006,1418,1418,1418,1418,0
20250219,180400,20833006,1418,1418,1418,1418,0
20250219,180300,20833006,1418,1418,1418,1418,0
20250219,180200,20833006,1418,1418,1418,1418,0
20250219,180100,20833006,1418,1418,1418,1418,0
20250219,180000,20833006,1418,1418,1418,1418,0
20250219,175900,20833006,1418,1418,1418,1418,0
20250219,175800,20833006,1418,1418,1418,1418,0
20250219,175700,20833006,1418,1418,1418,1418,0
20250219,175600,20833006,1418,1418,1418,1418,0
20250219,175500,20833006,1418,1418,1418,1418,0
20250219,175400,20833006,1418,1418,1418,1418,282
20250219,175300,20833006,1418,1418,1418,1418,0
20250219,175200,20833006,1418,1418,1418,1418,0
20250219,175100,20833006,1418,1418,1418,1418,0
20250219,175000,20833006,1418,1418,1418,1418,0
20250219,174900,20833006,1418,1418,1418,1418,0
20250219,174800,20833006,1418,1418,1418,1418,0
20250219,174700,20833006,1418,1418,1418,1418,0
20250219,174600,20833006,1418,1418,1418,1418,0
20250219,174500,20833006,1418,1418,1418,1418,0
20250219,174400,20833006,1418,1418,1418,1418,0
20250219,174300,20833006,1418,1418,1418,1418,0
20250219,174200,20833006,1418,1418,1418,1418,0
20250219,174100,20833006,1418,1418,1418,1418,0
20250219,174000,20833006,1418,1418,1418,1418,0
20250219,173900,20833006,1418,1418,1418,1418,0
20250219,173800,20833006,1418,1418,1418,1418,0
20250219,173700,20833006,1418,1418,1418,1418,0
20250219,173600,20833006,1418,1418,1418,1418,0
20250219,173500,20833006,1418,1418,1418,1418,0
20250219,173400,20833006,1418,1418,1418,1418,0
20250219,173300,20833006,1418,1418,1418,1418,0
20250219,173200,20833006,1418,1418,1418,1418,0
20250219,173100,20833006,1418,1418,1418,1418,0
20250219,173000,20833006,1418,1418,1418,1418,0
20250219,172900,20833006,1418,1418,1418,1418,0
20250219,172800,20833006,1418,1418,1418,1418,0
20250219,172700,20833006,1418,1418,1418,1418,0
20250219,172600,20833006,1418,1418,1418,1418,0
20250219,172500,20833006,1418,1418,1418,1418,0
20250219,172400,20833006,1418,1418,1418,1418,282
20250219,172300,20833006,1418,1418,1418,1418,0
20250219,172200,20833006,1418,1418,1418,1418,0
20250219,172100,20833006,1418,1418,1418,1418,0
20250219,172000,20833006,1418,1418,1418,1418,0
20250219,171900,20833006,1418,1418,1418,1418,0
20250219,171800,20833006,1418,1418,1418,1418,0
20250219,171700,20833006,1418,1418,1418,1418,0
20250219,171600,20833006,1418,1418,1418,1418,0
20250219,171500,20833006,1418,1418,1418,1418,0
20250219,171400,20833006,1418,1418,1418,1418,0
20250219,171300,20833006,1418,1418,1418,1418,0
20250219,171200,20833006,1418,1418,1418,1418,0
20250219,171100,20833006,1418,1418,1418,1418,0
20250219,171000,20833006,1418,1418,1418,1418,0
20250219,170900,20833006,1418,1418,1418,1418,0
20250219,170800,20833006,1418,1418,1418,1418,0
20250219,170700,20833006,1418,1418,1418,1418,0
20250219,170600,20833006,1418,1418,1418,1418,0
20250219,170500,20833006,1418,1418,1418,1418,0
20250219,170400,20833006,1418,1418,1418,1418,0
20250219,170300,20833006,1418,1418,1418,1418,0
20250219,170200,20833006,1418,1418,1418,1418,0
20250219,170100,20833006,1418,1418,1418,1418,0
20250219,170000,20833006,1418,1418,1418,1418,0
20250219,165900,20833006,1418,1418,1418,1418,0
20250219,165800,20833006,1418,1418,1418,1418,0
20250219,165700,20833006,1418,1418,1418,1418,0
20250219,165600,20833006,1418,1418,1418,1418,0
20250219,165500,20833006,1418,1418,1418,1418,0
20250219,165400,20833006,1418,1418,1418,1418,282
20250219,165300,20833006,1418,1418,1418,1418,0
20250219,165200,20833006,1418,1418,1418,1418,0
20250219,165100,20833006,1418,1418,1418,1418,0
20250219,165000,20833006,1418,1418,1418,1418,0
20250219,164900,20833006,1418,1418,1418,1418,0
20250219,164800,20833006,1418,1418,1418,1418,0
20250219,164700,20833006,1418,1418,1418,1418,0
20250219,164600,20833006,1418,1418,1418,1418,0
20250219,164500,20833006,1418,1418,1418,1418,0
20250219,164400,20833006,1418,1418,1418,1418,0
20250219,164300,20833006,1418,1418,1418,1418,0
20250219,164200,20833006,1418,1418,1418,1418,0
20250219,164100,20833006,1418,1418,1418,1418,0
20250219,164000,20833006,1418,1418,1418,1418,0
20250219,163900,20833006,1418,1418,1418,1418,0
20250219,163800,20833006,1418,1418,1418,1418,0
20250219,163700,20833006,1418,1418,1418,1418,0
20250219,163600,20833006,1418,1418,1418,1418,0
20250219,163500,20833006,1418,1418,1418,1418,0
20250219,163400,20833006,1418,1418,1418,1418,0
20250219,163300,20833006,1418,1418,1418,1418,0
20250219,163200,20833006,1418,1418,1418,1418,0
20250219,163100,20833006,1418,1418,1418,1418,0
20250219,163000,20833006,1418,1418,1418,1418,0
20250219,162900,20833006,1418,1418,1418,1418,0
20250219,162800,20833006,1418,1418,1418,1418,0
20250219,162700,20833006,1418,1418,1418,1418,0
20250219,162600,20833006,1418,1418,1418,1418,0
20250219,162500,20833006,1418,1418,1418,1418,0
20250219,162400,20833006,1418,1418,1418,1418,282
20250219,162300,20833006,1418,1418,1418,1418,0
20250219,162200,20833006,1418,1418,1418,1418,0
20250219,162100,20833006,1418,1418,1418,1418,0
20250219,162000,20833006,1418,1418,1418,1418,0
20250219,161900,20833006,1418,1418,1418,1418,0
20250219,161800,20833006,1418,1418,1418,1418,0
20250219,161700,20833006,1418,1418,1418,1418,0
20250219,161600,20833006,1418,1418,1418,1418,0
20250219,161500,20833006,1418,1418,1418,1418,0
20250219,161400,20833006,1418,1418,1418,1418,0
20250219,161300,20833006,1418,1418,1418,1418,0
20250219,161200,20833006,1418,1418,1418,1418,0
20250219,161100,20833006,1418,1418,1418,1418,0
20250219,161000,20833006,1418,1418,1418,1418,0
20250219,160900,20833006,1418,1418,1418,1418,0
20250219,160800,20833006,1418,1418,1418,1418,0
20250219,160700,20833006,1418,1418,1418,1418,0
20250219,160600,20833006,1418,1418,1418,1418,0
20250219,160500,20833006,1418,1418,1418,1418,0
20250219,160400,20833006,1418,1418,1418,1418,0
20250219,160300,20833006,1418,1418,1418,1418,0
20250219,160200,20833006,1418,1418,1418,1418,0
20250219,160100,20833006,1418,1418,1418,1418,0
20250219,160000,20833006,1418,1418,1418,1418,0
20250219,155900,20833006,1418,1418,1418,1418,0
20250219,155800,20833006,1418,1418,1418,1418,0
20250219,155700,20833006,1418,1418,1418,1418,0
20250219,155600,20833006,1418,1418,1418,1418,0
20250219,155500,20833006,1418,1418,1418,1418,0
20250219,155400,20833006,1418,1418,1418,1418,282
20250219,155300,20833006,1418,1418,1418,1418,0
20250219,155200,20833006,1418,1418,1418,1418,0
20250219,155100,20833006,1418,1418,1418,1418,0
20250219,155000,20833006,1418,1418,1418,1418,0
20250219,154900,20833006,1418,1418,1418,1418,0
20250219,154800,20833006,1418,1418,1418,1418,0
20250219,154700,20833006,1418,1418,1418,1418,0
20250219,154600,20833006,1418,1418,1418,1418,0
20250219,154500,20833006,1418,1418,1418,1418,0
20250219,154400,20833006,1418,1418,1418,1418,0
20250219,154300,20833006,1418,1418,1418,1418,0
20250219,154200,20833006,1418,1418,1418,1418,0
20250219,154100,20833006,1418,1418,1418,1418,0
20250219,154000,20833006,1418,1418,1418,1418,0
20250219,153900,20833006,1418,1418,1418,1418,0
20250219,153800,20833006,1418,1418,1418,1418,0
20250219,153700,20833006,1418,1418,1418,1418,0
20250219,153600,20833006,1418,1418,1418,1418,0
20250219,153500,20833006,1418,1418,1418,1418,0
20250219,153400,20833006,1418,1418,1418,1418,0
20250219,153300,20833006,1418,1418,1418,1418,0
20250219,153200,20833006,1418,1418,1418,1418,0
20250219,153100,20833006,1418,1418,1418,1418,0
20250219,153000,20833006,1418,1418,1418,1418,282
20250219,152900,20433130,1418,1418,1418,1418,0
20250219,152800,20433130,1418,1418,1418,1418,0
20250219,152700,20433130,1418,1418,1418,1418,0
20250219,152600,20433130,1418,1418,1418,1418,0
20250219,152500,20433130,1418,1418,1418,1418,0
20250219,152400,20433130,1418,1418,1418,1418,0
20250219,152300,20433130,1418,1418,1418,1418,0
20250219,152200,20433130,1418,1418,1418,1418,0
20250219,152100,20433130,1418,1418,1418,1418,0
20250219,152000,20433130,1418,1418,1418,1418,0
20250219,151900,20433130,1418,1418,1418,1418,0
20250219,151800,20433130,1418,1418,1418,1418,0
20250219,151700,20433130,1418,1418,1418,1418,0
20250219,151600,20433130,1418,1418,1418,1418,2
20250219,151500,20430294,1409,1409,1409,1409,57
20250219,151400,20349981,1418,1418,1418,1418,0
20250219,151300,20349981,1418,1418,1418,1418,0
20250219,151200,20349981,1418,1418,1418,1418,0
20250219,151100,20349981,1418,1418,1418,1418,0
20250219,151000,20349981,1418,1418,1418,1418,0
20250219,150900,20349981,1418,1418,1418,1418,0
20250219,150800,20349981,1418,1418,1418,1417,8
20250219,150700,20338642,1409,1411,1411,1409,136
20250219,150600,20146957,1418,1418,1418,1418,0
20250219,150500,20146957,1418,1418,1418,1418,0
20250219,150400,20146957,1418,1418,1418,1418,0
20250219,150300,20146957,1418,1418,1418,1418,0
20250219,150200,20146957,1418,1418,1418,1418,0
20250219,150100,20146957,1418,1418,1418,1418,0
20250219,150000,20146957,1418,1418,1418,1418,0
20250219,145900,20146957,1418,1418,1418,1418,0
20250219,145800,20146957,1418,1418,1418,1418,0
20250219,145700,20146957,1418,1418,1418,1418,0
20250219,145600,20146957,1418,1418,1418,1418,1
20250219,145500,20145539,1411,1411,1411,1411,941
20250219,145400,18817788,1411,1411,1411,1411,1000
20250219,145300,17406788,1418,1418,1418,1418,0
20250219,145200,17406788,1418,1418,1418,1418,0
20250219,145100,17406788,1418,1418,1418,1418,0
20250219,145000,17406788,1418,1418,1418,1418,0
20250219,144900,17406788,1418,1418,1418,1418,0
20250219,144800,17406788,1418,1418,1418,1418,0
20250219,144700,17406788,1418,1418,1418,1418,0
20250219,144600,17406788,1418,1418,1418,1418,0
20250219,144500,17406788,1418,1418,1418,1418,0
20250219,144400,17406788,1418,1418,1418,1418,0
20250219,144300,17406788,1418,1418,1418,1418,0
20250219,144200,17406788,1418,1418,1418,1418,0
20250219,144100,17406788,1418,1418,1418,1418,0
20250219,144000,17406788,1418,1418,1418,1418,0
20250219,143900,17406788,1418,1418,1418,1418,0
20250219,143800,17406788,1418,1418,1418,1418,0
20250219,143700,17406788,1418,1418,1418,1418,0
20250219,143600,17406788,1418,1418,1418,1418,0
20250219,143500,17406788,1418,1418,1418,1418,0
20250219,143400,17406788,1418,1418,1418,1418,0
20250219,143300,17406788,1418,1418,1418,1418,0
20250219,143200,17406788,1418,1418,1418,1418,0
20250219,143100,17406788,1418,1418,1418,1418,0
20250219,143000,17406788,1418,1418,1418,1418,0
20250219,142900,17406788,1418,1418,1418,1418,0
20250219,142800,17406788,1418,1418,1418,1418,0
20250219,142700,17406788,1418,1418,1418,1418,0
20250219,142600,17406788,1418,1418,1418,1418,0
20250219,142500,17406788,1418,1418,1418,1418,608
20250219,142400,16544644,1418,1418,1418,1418,731
20250219,142300,15508086,1418,1418,1418,1418,0
20250219,142200,15508086,1418,1418,1418,1418,1
20250219,142100,15506668,1411,1411,1411,1411,0
20250219,142000,15506668,1411,1411,1411,1411,0
20250219,141900,15506668,1411,1411,1411,1411,3
20250219,141800,15502435,1411,1411,1411,1411,0
20250219,141700,15502435,1411,1411,1411,1411,0
20250219,141600,15502435,1411,1411,1411,1411,1
20250219,141500,15501024,1411,1411,1411,1411,0
20250219,141400,15501024,1411,1411,1411,1411,0
20250219,141300,15501024,1411,1411,1411,1411,0
20250219,141200,15501024,1411,1411,1411,1411,0
20250219,141100,15501024,1411,1411,1411,1411,0
20250219,141000,15501024,1411,1417,1417,1411,550
20250219,140900,14724906,1417,1417,1417,1417,2
20250219,140800,14722072,1418,1418,1418,1418,0
20250219,140700,14722072,1418,1418,1418,1418,0
20250219,140600,14722072,1418,1418,1418,1418,1
20250219,140500,14720654,1417,1417,1417,1417,18
20250219,140400,14695148,1418,1418,1418,1418,0
20250219,140300,14695148,1418,1418,1418,1418,0
20250219,140200,14695148,1418,1418,1418,1418,0
20250219,140100,14695148,1418,1418,1418,1418,0
20250219,140000,14695148,1418,1418,1418,1418,0
20250219,135900,14695148,1418,1418,1418,1418,0
20250219,135800,14695148,1418,1418,1418,1418,0
20250219,135700,14695148,1418,1418,1418,1418,0
20250219,135600,14695148,1418,1418,1418,1418,80
20250219,135500,14581708,1417,1417,1417,1417,0
20250219,135400,14581708,1417,1417,1417,1417,0
20250219,135300,14581708,1417,1416,1417,1416,602
20250219,135200,13728684,1417,1417,1417,1417,0
20250219,135100,13728684,1417,1417,1417,1417,0
20250219,135000,13728684,1417,1417,1417,1417,0
20250219,134900,13728684,1417,1417,1417,1417,0
20250219,134800,13728684,1417,1417,1417,1417,0
20250219,134700,13728684,1417,1417,1417,1417,0
20250219,134600,13728684,1417,1417,1417,1417,0
20250219,134500,13728684,1417,1417,1417,1417,0
20250219,134400,13728684,1417,1417,1417,1417,0
20250219,134300,13728684,1417,1417,1417,1417,0
20250219,134200,13728684,1417,1417,1417,1417,0
20250219,134100,13728684,1417,1417,1417,1417,0
20250219,134000,13728684,1417,1417,1417,1417,0
20250219,133900,13728684,1417,1417,1417,1417,0
20250219,133800,13728684,1417,1417,1417,1417,0
20250219,133700,13728684,1417,1417,1417,1417,0
20250219,133600,13728684,1417,1417,1417,1417,0
20250219,133500,13728684,1417,1417,1417,1417,0
20250219,133400,13728684,1417,1417,1417,1417,0
20250219,133300,13728684,1417,1417,1417,1417,0
20250219,133200,13728684,1417,1417,1417,1417,0
20250219,133100,13728684,1417,1417,1417,1417,0
20250219,133000,13728684,1417,1417,1417,1417,0
20250219,132900,13728684,1417,1417,1417,1417,0
20250219,132800,13728684,1417,1417,1417,1417,0
20250219,132700,13728684,1417,1416,1417,1416,175
20250219,132600,13480759,1416,1416,1416,1416,0
20250219,132500,13480759,1416,1416,1416,1416,0
20250219,132400,13480759,1416,1416,1416,1416,0
20250219,132300,13480759,1416,1416,1416,1416,0
20250219,132200,13480759,1416,1416,1416,1416,0
20250219,132100,13480759,1416,1416,1416,1416,0
20250219,132000,13480759,1416,1416,1416,1416,50
20250219,131900,13409959,1416,1416,1416,1416,0
20250219,131800,13409959,1416,1416,1416,1416,1
20250219,131700,13408543,1416,1416,1416,1416,2
20250219,131600,13405711,1416,1416,1416,1416,11
20250219,131500,13390135,1416,1416,1416,1416,0
20250219,131400,13390135,1416,1416,1416,1416,0
20250219,131300,13390135,1416,1416,1416,1416,0
20250219,131200,13390135,1416,1416,1416,1416,0
20250219,131100,13390135,1416,1416,1416,1416,0
20250219,131000,13390135,1416,1416,1416,1416,0
20250219,130900,13390135,1416,1416,1416,1416,0
20250219,130800,13390135,1416,1416,1416,1416,0
20250219,130700,13390135,1416,1416,1416,1416,0
20250219,130600,13390135,1416,1416,1416,1416,0
20250219,130500,13390135,1416,1416,1416,1416,0
20250219,130400,13390135,1416,1416,1416,1416,0
20250219,130300,13390135,1416,1416,1416,1416,1
20250219,130200,13388719,1410,1410,1410,1410,0
20250219,130100,13388719,1410,1410,1410,1410,0
20250219,130000,13388719,1410,1410,1410,1410,0
20250219,125900,13388719,1410,1410,1410,1410,0
20250219,125800,13388719,1410,1410,1410,1410,0
20250219,125700,13388719,1410,1410,1410,1410,0
20250219,125600,13388719,1410,1410,1410,1410,0
20250219,125500,13388719,1410,1410,1410,1410,0
20250219,125400,13388719,1410,1410,1410,1410,10
20250219,125300,13374619,1418,1418,1418,1418,0
20250219,125200,13374619,1418,1418,1418,1418,0
20250219,125100,13374619,1418,1418,1418,1418,0
20250219,125000,13374619,1418,1418,1418,1418,0
20250219,124900,13374619,1418,1418,1418,1418,0
20250219,124800,13374619,1418,1418,1418,1418,0
20250219,124700,13374619,1418,1418,1418,1418,0
20250219,124600,13374619,1418,1418,1418,1418,0
20250219,124500,13374619,1418,1418,1418,1418,0
20250219,124400,13374619,1418,1418,1418,1418,0
20250219,124300,13374619,1418,1418,1418,1418,0
20250219,124200,13374619,1418,1418,1418,1418,0
20250219,124100,13374619,1418,1418,1418,1418,0
20250219,124000,13374619,1418,1418,1418,1418,1
20250219,123900,13373201,1409,1409,1409,1409,51
20250219,123800,13301342,1409,1409,1409,1409,0
20250219,123700,13301342,1409,1409,1409,1409,0
20250219,123600,13301342,1409,1410,1410,1409,56
20250219,123500,13222413,1418,1418,1418,1418,0
20250219,123400,13222413,1418,1418,1418,1418,0
20250219,123300,13222413,1418,1418,1418,1418,0
20250219,123200,13222413,1418,1418,1418,1418,0
20250219,123100,13222413,1418,1418,1418,1418,0
20250219,123000,13222413,1418,1418,1418,1418,0
20250219,122900,13222413,1418,1418,1418,1418,0
20250219,122800,13222413,1418,1418,1418,1418,0
20250219,122700,13222413,1418,1418,1418,1418,0
20250219,122600,13222413,1418,1418,1418,1418,0
20250219,122500,13222413,1418,1418,1418,1418,35
20250219,122400,13172783,1418,1418,1418,1418,0
20250219,122300,13172783,1418,1418,1418,1418,0
20250219,122200,13172783,1418,1418,1418,1418,6
20250219,122100,13164275,1409,1409,1409,1409,0
20250219,122000,13164275,1409,1409,1409,1409,2
20250219,121900,13161457,1418,1418,1418,1418,0
20250219,121800,13161457,1418,1418,1418,1418,0
20250219,121700,13161457,1418,1418,1418,1418,3
20250219,121600,13157203,1409,1409,1409,1409,0
20250219,121500,13157203,1409,1418,1418,1409,4035
20250219,121400,7470825,1418,1418,1418,1418,1
20250219,121300,7469407,1411,1411,1411,1411,0
20250219,121200,7469407,1411,1412,1412,1411,56
20250219,121100,7390385,1418,1418,1418,1418,2
20250219,121000,7387549,1418,1418,1418,1418,0
20250219,120900,7387549,1418,1418,1418,1418,0
20250219,120800,7387549,1418,1418,1418,1418,0
20250219,120700,7387549,1418,1418,1418,1418,6
20250219,120600,7379041,1418,1418,1418,1418,0
20250219,120500,7379041,1418,1418,1418,1418,0
20250219,120400,7379041,1418,1418,1418,1418,0
20250219,120300,7379041,1418,1418,1418,1418,0
20250219,120200,7379041,1418,1418,1418,1418,0
20250219,120100,7379041,1418,1418,1418,1418,0
20250219,120000,7379041,1418,1418,1418,1418,0
20250219,115900,7379041,1418,1418,1418,1418,0
20250219,115800,7379041,1418,1418,1418,1418,0
20250219,115700,7379041,1418,1418,1418,1418,0
20250219,115600,7379041,1418,1418,1418,1418,0
20250219,115500,7379041,1418,1418,1418,1418,0
20250219,115400,7379041,1418,1418,1418,1418,0
20250219,115300,7379041,1418,1418,1418,1418,0
20250219,115200,7379041,1418,1418,1418,1418,0
20250219,115100,7379041,1418,1418,1418,1418,0
20250219,115000,7379041,1418,1418,1418,1418,0
20250219,114900,7379041,1418,1418,1418,1418,0
20250219,114800,7379041,1418,1418,1418,1418,0
20250219,114700,7379041,1418,1418,1418,1418,0
20250219,114600,7379041,1418,1418,1418,1418,0
20250219,114500,7379041,1418,1418,1418,1418,0
20250219,114400,7379041,1418,1418,1418,1418,10
20250219,114300,7364861,1418,1418,1418,1418,26
20250219,114200,7327993,1418,1418,1418,1418,0
20250219,114100,7327993,1418,1418,1418,1418,0
20250219,114000,7327993,1418,1418,1418,1418,0
20250219,113900,7327993,1418,1418,1418,1418,0
20250219,113800,7327993,1418,1418,1418,1418,0
20250219,113700,7327993,1418,1418,1418,1418,0
20250219,113600,7327993,1418,1418,1418,1418,0
20250219,113500,7327993,1418,1418,1418,1418,0
20250219,113400,7327993,1418,1418,1418,1418,0
20250219,113300,7327993,1418,1418,1418,1418,0
20250219,113200,7327993,1418,1413,1418,1413,2614
20250219,113100,3626341,1413,1413,1413,1413,0
20250219,113000,3626341,1413,1413,1413,1413,0
20250219,112900,3626341,1413,1413,1413,1413,0
20250219,112800,3626341,1413,1413,1413,1413,0
20250219,112700,3626341,1413,1413,1413,1413,0
20250219,112600,3626341,1413,1413,1413,1413,0
20250219,112500,3626341,1413,1413,1413,1413,0
20250219,112400,3626341,1413,1413,1413,1413,100
20250219,112300,3485041,1413,1413,1413,1413,0
20250219,112200,3485041,1413,1413,1413,1413,0
20250219,112100,3485041,1413,1413,1413,1413,0
20250219,112000,3485041,1413,1413,1413,1413,0
20250219,111900,3485041,1413,1413,1413,1413,0
20250219,111800,3485041,1413,1413,1413,1413,0
20250219,111700,3485041,1413,1413,1413,1413,0
20250219,111600,3485041,1413,1413,1413,1413,5
20250219,111500,3477976,1413,1413,1413,1413,0
20250219,111400,3477976,1413,1413,1413,1413,1
20250219,111300,3476563,1413,1413,1413,1413,0
20250219,111200,3476563,1413,1413,1413,1413,0
20250219,111100,3476563,1413,1413,1413,1413,0
20250219,111000,3476563,1413,1413,1413,1413,0
20250219,110900,3476563,1413,1413,1413,1413,0
20250219,110800,3476563,1413,1413,1413,1413,0
20250219,110700,3476563,1413,1413,1413,1413,0
20250219,110600,3476563,1413,1413,1413,1413,0
20250219,110500,3476563,1413,1413,1413,1413,0
20250219,110400,3476563,1413,1413,1413,1413,0
20250219,110300,3476563,1413,1413,1413,1413,0
20250219,110200,3476563,1413,1412,1413,1412,65
20250219,110100,3384762,1413,1413,1413,1413,0
20250219,110000,3384762,1413,1413,1413,1413,0
20250219,105900,3384762,1413,1413,1413,1413,0
20250219,105800,3384762,1413,1413,1413,1413,0
20250219,105700,3384762,1413,1413,1413,1413,0
20250219,105600,3384762,1413,1413,1413,1413,0
20250219,105500,3384762,1413,1413,1413,1413,0
20250219,105400,3384762,1413,1413,1413,1413,0
20250219,105300,3384762,1413,1413,1413,1413,0
20250219,105200,3384762,1413,1413,1413,1413,0
20250219,105100,3384762,1413,1413,1413,1413,0
20250219,105000,3384762,1413,1413,1413,1413,0
20250219,104900,3384762,1413,1413,1413,1413,1
20250219,104800,3383349,1408,1408,1408,1408,0
20250219,104700,3383349,1408,1408,1408,1408,0
20250219,104600,3383349,1408,1408,1408,1408,0
20250219,104500,3383349,1408,1408,1408,1408,0
20250219,104400,3383349,1408,1409,1409,1408,511
20250219,104300,2663417,1413,1413,1413,1413,10
20250219,104200,2649287,1413,1413,1413,1413,0
20250219,104100,2649287,1413,1413,1413,1413,0
20250219,104000,2649287,1413,1413,1413,1413,0
20250219,103900,2649287,1413,1413,1413,1413,0
20250219,103800,2649287,1413,1413,1413,1413,0
20250219,103700,2649287,1413,1413,1413,1413,0
20250219,103600,2649287,1413,1413,1413,1413,0
20250219,103500,2649287,1413,1413,1413,1413,0
20250219,103400,2649287,1413,1413,1413,1413,0
20250219,103300,2649287,1413,1413,1413,1413,0
20250219,103200,2649287,1413,1413,1413,1413,50
20250219,103100,2578637,1413,1413,1413,1413,0
20250219,103000,2578637,1413,1413,1413,1413,0
20250219,102900,2578637,1413,1413,1413,1413,0
20250219,102800,2578637,1413,1413,1413,1413,0
20250219,102700,2578637,1413,1413,1413,1413,141
20250219,102600,2379404,1409,1409,1409,1409,0
20250219,102500,2379404,1409,1409,1409,1409,0
20250219,102400,2379404,1409,1409,1409,1409,0
20250219,102300,2379404,1409,1409,1409,1409,0
20250219,102200,2379404,1409,1409,1409,1409,0
20250219,102100,2379404,1409,1409,1409,1409,0
20250219,102000,2379404,1409,1410,1410,1409,12
20250219,101900,2362492,1411,1412,1412,1411,9
20250219,101800,2349791,1413,1413,1413,1413,0
20250219,101700,2349791,1413,1413,1413,1413,0
20250219,101600,2349791,1413,1413,1413,1413,1
20250219,101500,2348378,1412,1412,1412,1412,0
20250219,101400,2348378,1412,1412,1412,1412,0
20250219,101300,2348378,1412,1412,1412,1412,0
20250219,101200,2348378,1412,1412,1412,1412,0
20250219,101100,2348378,1412,1412,1412,1412,0
20250219,101000,2348378,1412,1412,1412,1412,0
20250219,100900,2348378,1412,1412,1412,1412,1
20250219,100800,2346966,1413,1413,1413,1413,0
20250219,100700,2346966,1413,1413,1413,1413,0
20250219,100600,2346966,1413,1413,1413,1413,0
20250219,100500,2346966,1413,1414,1414,1413,14
20250219,100400,2327175,1418,1418,1418,1418,1
20250219,100300,2325757,1419,1419,1419,1419,0
20250219,100200,2325757,1419,1419,1419,1419,0
20250219,100100,2325757,1419,1419,1419,1419,0
20250219,100000,2325757,1419,1419,1419,1419,0
20250219,095900,2325757,1419,1419,1419,1419,93
20250219,095800,2193790,1419,1419,1419,1419,0
20250219,095700,2193790,1419,1419,1419,1419,1
20250219,095600,2192371,1414,1414,1414,1414,0
20250219,095500,2192371,1414,1414,1414,1414,0
20250219,095400,2192371,1414,1414,1414,1414,0
20250219,095300,2192371,1414,1415,1415,1414,3
20250219,095200,2188128,1418,1418,1418,1418,0
20250219,095100,2188128,1418,1418,1418,1418,0
20250219,095000,2188128,1418,1418,1418,1418,0
20250219,094900,2188128,1418,1418,1418,1418,0
20250219,094800,2188128,1418,1418,1418,1418,0
20250219,094700,2188128,1418,1418,1418,1418,0
20250219,094600,2188128,1418,1418,1418,1418,0
20250219,094500,2188128,1418,1418,1418,1418,0
20250219,094400,2188128,1418,1418,1418,1418,0
20250219,094300,2188128,1418,1418,1418,1418,0
20250219,094200,2188128,1418,1418,1418,1418,0
20250219,094100,2188128,1418,1418,1418,1418,0
20250219,094000,2188128,1418,1418,1418,1418,0
20250219,093900,2188128,1418,1418,1418,1418,0
20250219,093800,2188128,1418,1418,1418,1418,0
20250219,093700,2188128,1418,1418,1418,1418,0
20250219,093600,2188128,1418,1418,1418,1418,0
20250219,093500,2188128,1418,1418,1418,1418,0
20250219,093400,2188128,1418,1418,1418,1418,0
20250219,093300,2188128,1418,1418,1418,1418,0
20250219,093200,2188128,1418,1418,1418,1418,0
20250219,093100,2188128,1418,1418,1418,1418,0
20250219,093000,2188128,1418,1418,1418,1418,0
20250219,092900,2188128,1418,1418,1418,1418,0
20250219,092800,2188128,1418,1418,1418,1418,4
20250219,092700,2182456,1415,1415,1415,1415,0
20250219,092600,2182456,1415,1415,1415,1415,0
20250219,092500,2182456,1415,1416,1416,1415,3
20250219,092400,2178210,1416,1416,1416,1416,7
20250219,092300,2168298,1419,1419,1419,1419,0
20250219,092200,2168298,1419,1419,1419,1419,0
20250219,092100,2168298,1419,1419,1419,1419,0
20250219,092000,2168298,1419,1419,1419,1419,3
20250219,091900,2164041,1419,1419,1419,1419,0
20250219,091800,2164041,1419,1419,1419,1419,3
20250219,091700,2159784,1419,1419,1419,1419,0
20250219,091600,2159784,1419,1419,1419,1419,0
20250219,091500,2159784,1419,1419,1419,1419,0
20250219,091400,2159784,1419,1419,1419,1419,352
20250219,091300,1660296,1419,1419,1419,1419,0
20250219,091200,1660296,1419,1419,1419,1419,1000
20250219,091100,241296,1419,1417,1419,1417,3
20250219,091000,237042,1421,1421,1421,1421,0
20250219,090900,237042,1421,1421,1421,1421,0
20250219,090800,237042,1421,1421,1421,1421,0
20250219,090700,237042,1421,1421,1421,1421,0
20250219,090600,237042,1421,1421,1421,1421,0
20250219,090500,237042,1421,1421,1421,1421,0
20250219,090400,237042,1421,1421,1421,1421,0
20250219,090300,237042,1421,1418,1421,1418,7
20250219,090200,227106,1426,1420,1426,1420,78
20250219,090100,116008,1419,1417,1419,1417,10
20250219,090000,101827,1416,1410,1416,1410,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 20833006 1418 1418 1418 1418 282
3 20250219 192300 20833006 1418 1418 1418 1418 0
4 20250219 192200 20833006 1418 1418 1418 1418 0
5 20250219 192100 20833006 1418 1418 1418 1418 0
6 20250219 192000 20833006 1418 1418 1418 1418 0
7 20250219 191900 20833006 1418 1418 1418 1418 0
8 20250219 191800 20833006 1418 1418 1418 1418 0
9 20250219 191700 20833006 1418 1418 1418 1418 0
10 20250219 191600 20833006 1418 1418 1418 1418 0
11 20250219 191500 20833006 1418 1418 1418 1418 0
12 20250219 191400 20833006 1418 1418 1418 1418 0
13 20250219 191300 20833006 1418 1418 1418 1418 0
14 20250219 191200 20833006 1418 1418 1418 1418 0
15 20250219 191100 20833006 1418 1418 1418 1418 0
16 20250219 191000 20833006 1418 1418 1418 1418 0
17 20250219 190900 20833006 1418 1418 1418 1418 0
18 20250219 190800 20833006 1418 1418 1418 1418 0
19 20250219 190700 20833006 1418 1418 1418 1418 0
20 20250219 190600 20833006 1418 1418 1418 1418 0
21 20250219 190500 20833006 1418 1418 1418 1418 0
22 20250219 190400 20833006 1418 1418 1418 1418 0
23 20250219 190300 20833006 1418 1418 1418 1418 0
24 20250219 190200 20833006 1418 1418 1418 1418 0
25 20250219 190100 20833006 1418 1418 1418 1418 0
26 20250219 190000 20833006 1418 1418 1418 1418 0
27 20250219 185900 20833006 1418 1418 1418 1418 0
28 20250219 185800 20833006 1418 1418 1418 1418 0
29 20250219 185700 20833006 1418 1418 1418 1418 0
30 20250219 185600 20833006 1418 1418 1418 1418 0
31 20250219 185500 20833006 1418 1418 1418 1418 0
32 20250219 185400 20833006 1418 1418 1418 1418 282
33 20250219 185300 20833006 1418 1418 1418 1418 0
34 20250219 185200 20833006 1418 1418 1418 1418 0
35 20250219 185100 20833006 1418 1418 1418 1418 0
36 20250219 185000 20833006 1418 1418 1418 1418 0
37 20250219 184900 20833006 1418 1418 1418 1418 0
38 20250219 184800 20833006 1418 1418 1418 1418 0
39 20250219 184700 20833006 1418 1418 1418 1418 0
40 20250219 184600 20833006 1418 1418 1418 1418 0
41 20250219 184500 20833006 1418 1418 1418 1418 0
42 20250219 184400 20833006 1418 1418 1418 1418 0
43 20250219 184300 20833006 1418 1418 1418 1418 0
44 20250219 184200 20833006 1418 1418 1418 1418 0
45 20250219 184100 20833006 1418 1418 1418 1418 0
46 20250219 184000 20833006 1418 1418 1418 1418 0
47 20250219 183900 20833006 1418 1418 1418 1418 0
48 20250219 183800 20833006 1418 1418 1418 1418 0
49 20250219 183700 20833006 1418 1418 1418 1418 0
50 20250219 183600 20833006 1418 1418 1418 1418 0
51 20250219 183500 20833006 1418 1418 1418 1418 0
52 20250219 183400 20833006 1418 1418 1418 1418 0
53 20250219 183300 20833006 1418 1418 1418 1418 0
54 20250219 183200 20833006 1418 1418 1418 1418 0
55 20250219 183100 20833006 1418 1418 1418 1418 0
56 20250219 183000 20833006 1418 1418 1418 1418 0
57 20250219 182900 20833006 1418 1418 1418 1418 0
58 20250219 182800 20833006 1418 1418 1418 1418 0
59 20250219 182700 20833006 1418 1418 1418 1418 0
60 20250219 182600 20833006 1418 1418 1418 1418 0
61 20250219 182500 20833006 1418 1418 1418 1418 0
62 20250219 182400 20833006 1418 1418 1418 1418 282
63 20250219 182300 20833006 1418 1418 1418 1418 0
64 20250219 182200 20833006 1418 1418 1418 1418 0
65 20250219 182100 20833006 1418 1418 1418 1418 0
66 20250219 182000 20833006 1418 1418 1418 1418 0
67 20250219 181900 20833006 1418 1418 1418 1418 0
68 20250219 181800 20833006 1418 1418 1418 1418 0
69 20250219 181700 20833006 1418 1418 1418 1418 0
70 20250219 181600 20833006 1418 1418 1418 1418 0
71 20250219 181500 20833006 1418 1418 1418 1418 0
72 20250219 181400 20833006 1418 1418 1418 1418 0
73 20250219 181300 20833006 1418 1418 1418 1418 0
74 20250219 181200 20833006 1418 1418 1418 1418 0
75 20250219 181100 20833006 1418 1418 1418 1418 0
76 20250219 181000 20833006 1418 1418 1418 1418 0
77 20250219 180900 20833006 1418 1418 1418 1418 0
78 20250219 180800 20833006 1418 1418 1418 1418 0
79 20250219 180700 20833006 1418 1418 1418 1418 0
80 20250219 180600 20833006 1418 1418 1418 1418 0
81 20250219 180500 20833006 1418 1418 1418 1418 0
82 20250219 180400 20833006 1418 1418 1418 1418 0
83 20250219 180300 20833006 1418 1418 1418 1418 0
84 20250219 180200 20833006 1418 1418 1418 1418 0
85 20250219 180100 20833006 1418 1418 1418 1418 0
86 20250219 180000 20833006 1418 1418 1418 1418 0
87 20250219 175900 20833006 1418 1418 1418 1418 0
88 20250219 175800 20833006 1418 1418 1418 1418 0
89 20250219 175700 20833006 1418 1418 1418 1418 0
90 20250219 175600 20833006 1418 1418 1418 1418 0
91 20250219 175500 20833006 1418 1418 1418 1418 0
92 20250219 175400 20833006 1418 1418 1418 1418 282
93 20250219 175300 20833006 1418 1418 1418 1418 0
94 20250219 175200 20833006 1418 1418 1418 1418 0
95 20250219 175100 20833006 1418 1418 1418 1418 0
96 20250219 175000 20833006 1418 1418 1418 1418 0
97 20250219 174900 20833006 1418 1418 1418 1418 0
98 20250219 174800 20833006 1418 1418 1418 1418 0
99 20250219 174700 20833006 1418 1418 1418 1418 0
100 20250219 174600 20833006 1418 1418 1418 1418 0
101 20250219 174500 20833006 1418 1418 1418 1418 0
102 20250219 174400 20833006 1418 1418 1418 1418 0
103 20250219 174300 20833006 1418 1418 1418 1418 0
104 20250219 174200 20833006 1418 1418 1418 1418 0
105 20250219 174100 20833006 1418 1418 1418 1418 0
106 20250219 174000 20833006 1418 1418 1418 1418 0
107 20250219 173900 20833006 1418 1418 1418 1418 0
108 20250219 173800 20833006 1418 1418 1418 1418 0
109 20250219 173700 20833006 1418 1418 1418 1418 0
110 20250219 173600 20833006 1418 1418 1418 1418 0
111 20250219 173500 20833006 1418 1418 1418 1418 0
112 20250219 173400 20833006 1418 1418 1418 1418 0
113 20250219 173300 20833006 1418 1418 1418 1418 0
114 20250219 173200 20833006 1418 1418 1418 1418 0
115 20250219 173100 20833006 1418 1418 1418 1418 0
116 20250219 173000 20833006 1418 1418 1418 1418 0
117 20250219 172900 20833006 1418 1418 1418 1418 0
118 20250219 172800 20833006 1418 1418 1418 1418 0
119 20250219 172700 20833006 1418 1418 1418 1418 0
120 20250219 172600 20833006 1418 1418 1418 1418 0
121 20250219 172500 20833006 1418 1418 1418 1418 0
122 20250219 172400 20833006 1418 1418 1418 1418 282
123 20250219 172300 20833006 1418 1418 1418 1418 0
124 20250219 172200 20833006 1418 1418 1418 1418 0
125 20250219 172100 20833006 1418 1418 1418 1418 0
126 20250219 172000 20833006 1418 1418 1418 1418 0
127 20250219 171900 20833006 1418 1418 1418 1418 0
128 20250219 171800 20833006 1418 1418 1418 1418 0
129 20250219 171700 20833006 1418 1418 1418 1418 0
130 20250219 171600 20833006 1418 1418 1418 1418 0
131 20250219 171500 20833006 1418 1418 1418 1418 0
132 20250219 171400 20833006 1418 1418 1418 1418 0
133 20250219 171300 20833006 1418 1418 1418 1418 0
134 20250219 171200 20833006 1418 1418 1418 1418 0
135 20250219 171100 20833006 1418 1418 1418 1418 0
136 20250219 171000 20833006 1418 1418 1418 1418 0
137 20250219 170900 20833006 1418 1418 1418 1418 0
138 20250219 170800 20833006 1418 1418 1418 1418 0
139 20250219 170700 20833006 1418 1418 1418 1418 0
140 20250219 170600 20833006 1418 1418 1418 1418 0
141 20250219 170500 20833006 1418 1418 1418 1418 0
142 20250219 170400 20833006 1418 1418 1418 1418 0
143 20250219 170300 20833006 1418 1418 1418 1418 0
144 20250219 170200 20833006 1418 1418 1418 1418 0
145 20250219 170100 20833006 1418 1418 1418 1418 0
146 20250219 170000 20833006 1418 1418 1418 1418 0
147 20250219 165900 20833006 1418 1418 1418 1418 0
148 20250219 165800 20833006 1418 1418 1418 1418 0
149 20250219 165700 20833006 1418 1418 1418 1418 0
150 20250219 165600 20833006 1418 1418 1418 1418 0
151 20250219 165500 20833006 1418 1418 1418 1418 0
152 20250219 165400 20833006 1418 1418 1418 1418 282
153 20250219 165300 20833006 1418 1418 1418 1418 0
154 20250219 165200 20833006 1418 1418 1418 1418 0
155 20250219 165100 20833006 1418 1418 1418 1418 0
156 20250219 165000 20833006 1418 1418 1418 1418 0
157 20250219 164900 20833006 1418 1418 1418 1418 0
158 20250219 164800 20833006 1418 1418 1418 1418 0
159 20250219 164700 20833006 1418 1418 1418 1418 0
160 20250219 164600 20833006 1418 1418 1418 1418 0
161 20250219 164500 20833006 1418 1418 1418 1418 0
162 20250219 164400 20833006 1418 1418 1418 1418 0
163 20250219 164300 20833006 1418 1418 1418 1418 0
164 20250219 164200 20833006 1418 1418 1418 1418 0
165 20250219 164100 20833006 1418 1418 1418 1418 0
166 20250219 164000 20833006 1418 1418 1418 1418 0
167 20250219 163900 20833006 1418 1418 1418 1418 0
168 20250219 163800 20833006 1418 1418 1418 1418 0
169 20250219 163700 20833006 1418 1418 1418 1418 0
170 20250219 163600 20833006 1418 1418 1418 1418 0
171 20250219 163500 20833006 1418 1418 1418 1418 0
172 20250219 163400 20833006 1418 1418 1418 1418 0
173 20250219 163300 20833006 1418 1418 1418 1418 0
174 20250219 163200 20833006 1418 1418 1418 1418 0
175 20250219 163100 20833006 1418 1418 1418 1418 0
176 20250219 163000 20833006 1418 1418 1418 1418 0
177 20250219 162900 20833006 1418 1418 1418 1418 0
178 20250219 162800 20833006 1418 1418 1418 1418 0
179 20250219 162700 20833006 1418 1418 1418 1418 0
180 20250219 162600 20833006 1418 1418 1418 1418 0
181 20250219 162500 20833006 1418 1418 1418 1418 0
182 20250219 162400 20833006 1418 1418 1418 1418 282
183 20250219 162300 20833006 1418 1418 1418 1418 0
184 20250219 162200 20833006 1418 1418 1418 1418 0
185 20250219 162100 20833006 1418 1418 1418 1418 0
186 20250219 162000 20833006 1418 1418 1418 1418 0
187 20250219 161900 20833006 1418 1418 1418 1418 0
188 20250219 161800 20833006 1418 1418 1418 1418 0
189 20250219 161700 20833006 1418 1418 1418 1418 0
190 20250219 161600 20833006 1418 1418 1418 1418 0
191 20250219 161500 20833006 1418 1418 1418 1418 0
192 20250219 161400 20833006 1418 1418 1418 1418 0
193 20250219 161300 20833006 1418 1418 1418 1418 0
194 20250219 161200 20833006 1418 1418 1418 1418 0
195 20250219 161100 20833006 1418 1418 1418 1418 0
196 20250219 161000 20833006 1418 1418 1418 1418 0
197 20250219 160900 20833006 1418 1418 1418 1418 0
198 20250219 160800 20833006 1418 1418 1418 1418 0
199 20250219 160700 20833006 1418 1418 1418 1418 0
200 20250219 160600 20833006 1418 1418 1418 1418 0
201 20250219 160500 20833006 1418 1418 1418 1418 0
202 20250219 160400 20833006 1418 1418 1418 1418 0
203 20250219 160300 20833006 1418 1418 1418 1418 0
204 20250219 160200 20833006 1418 1418 1418 1418 0
205 20250219 160100 20833006 1418 1418 1418 1418 0
206 20250219 160000 20833006 1418 1418 1418 1418 0
207 20250219 155900 20833006 1418 1418 1418 1418 0
208 20250219 155800 20833006 1418 1418 1418 1418 0
209 20250219 155700 20833006 1418 1418 1418 1418 0
210 20250219 155600 20833006 1418 1418 1418 1418 0
211 20250219 155500 20833006 1418 1418 1418 1418 0
212 20250219 155400 20833006 1418 1418 1418 1418 282
213 20250219 155300 20833006 1418 1418 1418 1418 0
214 20250219 155200 20833006 1418 1418 1418 1418 0
215 20250219 155100 20833006 1418 1418 1418 1418 0
216 20250219 155000 20833006 1418 1418 1418 1418 0
217 20250219 154900 20833006 1418 1418 1418 1418 0
218 20250219 154800 20833006 1418 1418 1418 1418 0
219 20250219 154700 20833006 1418 1418 1418 1418 0
220 20250219 154600 20833006 1418 1418 1418 1418 0
221 20250219 154500 20833006 1418 1418 1418 1418 0
222 20250219 154400 20833006 1418 1418 1418 1418 0
223 20250219 154300 20833006 1418 1418 1418 1418 0
224 20250219 154200 20833006 1418 1418 1418 1418 0
225 20250219 154100 20833006 1418 1418 1418 1418 0
226 20250219 154000 20833006 1418 1418 1418 1418 0
227 20250219 153900 20833006 1418 1418 1418 1418 0
228 20250219 153800 20833006 1418 1418 1418 1418 0
229 20250219 153700 20833006 1418 1418 1418 1418 0
230 20250219 153600 20833006 1418 1418 1418 1418 0
231 20250219 153500 20833006 1418 1418 1418 1418 0
232 20250219 153400 20833006 1418 1418 1418 1418 0
233 20250219 153300 20833006 1418 1418 1418 1418 0
234 20250219 153200 20833006 1418 1418 1418 1418 0
235 20250219 153100 20833006 1418 1418 1418 1418 0
236 20250219 153000 20833006 1418 1418 1418 1418 282
237 20250219 152900 20433130 1418 1418 1418 1418 0
238 20250219 152800 20433130 1418 1418 1418 1418 0
239 20250219 152700 20433130 1418 1418 1418 1418 0
240 20250219 152600 20433130 1418 1418 1418 1418 0
241 20250219 152500 20433130 1418 1418 1418 1418 0
242 20250219 152400 20433130 1418 1418 1418 1418 0
243 20250219 152300 20433130 1418 1418 1418 1418 0
244 20250219 152200 20433130 1418 1418 1418 1418 0
245 20250219 152100 20433130 1418 1418 1418 1418 0
246 20250219 152000 20433130 1418 1418 1418 1418 0
247 20250219 151900 20433130 1418 1418 1418 1418 0
248 20250219 151800 20433130 1418 1418 1418 1418 0
249 20250219 151700 20433130 1418 1418 1418 1418 0
250 20250219 151600 20433130 1418 1418 1418 1418 2
251 20250219 151500 20430294 1409 1409 1409 1409 57
252 20250219 151400 20349981 1418 1418 1418 1418 0
253 20250219 151300 20349981 1418 1418 1418 1418 0
254 20250219 151200 20349981 1418 1418 1418 1418 0
255 20250219 151100 20349981 1418 1418 1418 1418 0
256 20250219 151000 20349981 1418 1418 1418 1418 0
257 20250219 150900 20349981 1418 1418 1418 1418 0
258 20250219 150800 20349981 1418 1418 1418 1417 8
259 20250219 150700 20338642 1409 1411 1411 1409 136
260 20250219 150600 20146957 1418 1418 1418 1418 0
261 20250219 150500 20146957 1418 1418 1418 1418 0
262 20250219 150400 20146957 1418 1418 1418 1418 0
263 20250219 150300 20146957 1418 1418 1418 1418 0
264 20250219 150200 20146957 1418 1418 1418 1418 0
265 20250219 150100 20146957 1418 1418 1418 1418 0
266 20250219 150000 20146957 1418 1418 1418 1418 0
267 20250219 145900 20146957 1418 1418 1418 1418 0
268 20250219 145800 20146957 1418 1418 1418 1418 0
269 20250219 145700 20146957 1418 1418 1418 1418 0
270 20250219 145600 20146957 1418 1418 1418 1418 1
271 20250219 145500 20145539 1411 1411 1411 1411 941
272 20250219 145400 18817788 1411 1411 1411 1411 1000
273 20250219 145300 17406788 1418 1418 1418 1418 0
274 20250219 145200 17406788 1418 1418 1418 1418 0
275 20250219 145100 17406788 1418 1418 1418 1418 0
276 20250219 145000 17406788 1418 1418 1418 1418 0
277 20250219 144900 17406788 1418 1418 1418 1418 0
278 20250219 144800 17406788 1418 1418 1418 1418 0
279 20250219 144700 17406788 1418 1418 1418 1418 0
280 20250219 144600 17406788 1418 1418 1418 1418 0
281 20250219 144500 17406788 1418 1418 1418 1418 0
282 20250219 144400 17406788 1418 1418 1418 1418 0
283 20250219 144300 17406788 1418 1418 1418 1418 0
284 20250219 144200 17406788 1418 1418 1418 1418 0
285 20250219 144100 17406788 1418 1418 1418 1418 0
286 20250219 144000 17406788 1418 1418 1418 1418 0
287 20250219 143900 17406788 1418 1418 1418 1418 0
288 20250219 143800 17406788 1418 1418 1418 1418 0
289 20250219 143700 17406788 1418 1418 1418 1418 0
290 20250219 143600 17406788 1418 1418 1418 1418 0
291 20250219 143500 17406788 1418 1418 1418 1418 0
292 20250219 143400 17406788 1418 1418 1418 1418 0
293 20250219 143300 17406788 1418 1418 1418 1418 0
294 20250219 143200 17406788 1418 1418 1418 1418 0
295 20250219 143100 17406788 1418 1418 1418 1418 0
296 20250219 143000 17406788 1418 1418 1418 1418 0
297 20250219 142900 17406788 1418 1418 1418 1418 0
298 20250219 142800 17406788 1418 1418 1418 1418 0
299 20250219 142700 17406788 1418 1418 1418 1418 0
300 20250219 142600 17406788 1418 1418 1418 1418 0
301 20250219 142500 17406788 1418 1418 1418 1418 608
302 20250219 142400 16544644 1418 1418 1418 1418 731
303 20250219 142300 15508086 1418 1418 1418 1418 0
304 20250219 142200 15508086 1418 1418 1418 1418 1
305 20250219 142100 15506668 1411 1411 1411 1411 0
306 20250219 142000 15506668 1411 1411 1411 1411 0
307 20250219 141900 15506668 1411 1411 1411 1411 3
308 20250219 141800 15502435 1411 1411 1411 1411 0
309 20250219 141700 15502435 1411 1411 1411 1411 0
310 20250219 141600 15502435 1411 1411 1411 1411 1
311 20250219 141500 15501024 1411 1411 1411 1411 0
312 20250219 141400 15501024 1411 1411 1411 1411 0
313 20250219 141300 15501024 1411 1411 1411 1411 0
314 20250219 141200 15501024 1411 1411 1411 1411 0
315 20250219 141100 15501024 1411 1411 1411 1411 0
316 20250219 141000 15501024 1411 1417 1417 1411 550
317 20250219 140900 14724906 1417 1417 1417 1417 2
318 20250219 140800 14722072 1418 1418 1418 1418 0
319 20250219 140700 14722072 1418 1418 1418 1418 0
320 20250219 140600 14722072 1418 1418 1418 1418 1
321 20250219 140500 14720654 1417 1417 1417 1417 18
322 20250219 140400 14695148 1418 1418 1418 1418 0
323 20250219 140300 14695148 1418 1418 1418 1418 0
324 20250219 140200 14695148 1418 1418 1418 1418 0
325 20250219 140100 14695148 1418 1418 1418 1418 0
326 20250219 140000 14695148 1418 1418 1418 1418 0
327 20250219 135900 14695148 1418 1418 1418 1418 0
328 20250219 135800 14695148 1418 1418 1418 1418 0
329 20250219 135700 14695148 1418 1418 1418 1418 0
330 20250219 135600 14695148 1418 1418 1418 1418 80
331 20250219 135500 14581708 1417 1417 1417 1417 0
332 20250219 135400 14581708 1417 1417 1417 1417 0
333 20250219 135300 14581708 1417 1416 1417 1416 602
334 20250219 135200 13728684 1417 1417 1417 1417 0
335 20250219 135100 13728684 1417 1417 1417 1417 0
336 20250219 135000 13728684 1417 1417 1417 1417 0
337 20250219 134900 13728684 1417 1417 1417 1417 0
338 20250219 134800 13728684 1417 1417 1417 1417 0
339 20250219 134700 13728684 1417 1417 1417 1417 0
340 20250219 134600 13728684 1417 1417 1417 1417 0
341 20250219 134500 13728684 1417 1417 1417 1417 0
342 20250219 134400 13728684 1417 1417 1417 1417 0
343 20250219 134300 13728684 1417 1417 1417 1417 0
344 20250219 134200 13728684 1417 1417 1417 1417 0
345 20250219 134100 13728684 1417 1417 1417 1417 0
346 20250219 134000 13728684 1417 1417 1417 1417 0
347 20250219 133900 13728684 1417 1417 1417 1417 0
348 20250219 133800 13728684 1417 1417 1417 1417 0
349 20250219 133700 13728684 1417 1417 1417 1417 0
350 20250219 133600 13728684 1417 1417 1417 1417 0
351 20250219 133500 13728684 1417 1417 1417 1417 0
352 20250219 133400 13728684 1417 1417 1417 1417 0
353 20250219 133300 13728684 1417 1417 1417 1417 0
354 20250219 133200 13728684 1417 1417 1417 1417 0
355 20250219 133100 13728684 1417 1417 1417 1417 0
356 20250219 133000 13728684 1417 1417 1417 1417 0
357 20250219 132900 13728684 1417 1417 1417 1417 0
358 20250219 132800 13728684 1417 1417 1417 1417 0
359 20250219 132700 13728684 1417 1416 1417 1416 175
360 20250219 132600 13480759 1416 1416 1416 1416 0
361 20250219 132500 13480759 1416 1416 1416 1416 0
362 20250219 132400 13480759 1416 1416 1416 1416 0
363 20250219 132300 13480759 1416 1416 1416 1416 0
364 20250219 132200 13480759 1416 1416 1416 1416 0
365 20250219 132100 13480759 1416 1416 1416 1416 0
366 20250219 132000 13480759 1416 1416 1416 1416 50
367 20250219 131900 13409959 1416 1416 1416 1416 0
368 20250219 131800 13409959 1416 1416 1416 1416 1
369 20250219 131700 13408543 1416 1416 1416 1416 2
370 20250219 131600 13405711 1416 1416 1416 1416 11
371 20250219 131500 13390135 1416 1416 1416 1416 0
372 20250219 131400 13390135 1416 1416 1416 1416 0
373 20250219 131300 13390135 1416 1416 1416 1416 0
374 20250219 131200 13390135 1416 1416 1416 1416 0
375 20250219 131100 13390135 1416 1416 1416 1416 0
376 20250219 131000 13390135 1416 1416 1416 1416 0
377 20250219 130900 13390135 1416 1416 1416 1416 0
378 20250219 130800 13390135 1416 1416 1416 1416 0
379 20250219 130700 13390135 1416 1416 1416 1416 0
380 20250219 130600 13390135 1416 1416 1416 1416 0
381 20250219 130500 13390135 1416 1416 1416 1416 0
382 20250219 130400 13390135 1416 1416 1416 1416 0
383 20250219 130300 13390135 1416 1416 1416 1416 1
384 20250219 130200 13388719 1410 1410 1410 1410 0
385 20250219 130100 13388719 1410 1410 1410 1410 0
386 20250219 130000 13388719 1410 1410 1410 1410 0
387 20250219 125900 13388719 1410 1410 1410 1410 0
388 20250219 125800 13388719 1410 1410 1410 1410 0
389 20250219 125700 13388719 1410 1410 1410 1410 0
390 20250219 125600 13388719 1410 1410 1410 1410 0
391 20250219 125500 13388719 1410 1410 1410 1410 0
392 20250219 125400 13388719 1410 1410 1410 1410 10
393 20250219 125300 13374619 1418 1418 1418 1418 0
394 20250219 125200 13374619 1418 1418 1418 1418 0
395 20250219 125100 13374619 1418 1418 1418 1418 0
396 20250219 125000 13374619 1418 1418 1418 1418 0
397 20250219 124900 13374619 1418 1418 1418 1418 0
398 20250219 124800 13374619 1418 1418 1418 1418 0
399 20250219 124700 13374619 1418 1418 1418 1418 0
400 20250219 124600 13374619 1418 1418 1418 1418 0
401 20250219 124500 13374619 1418 1418 1418 1418 0
402 20250219 124400 13374619 1418 1418 1418 1418 0
403 20250219 124300 13374619 1418 1418 1418 1418 0
404 20250219 124200 13374619 1418 1418 1418 1418 0
405 20250219 124100 13374619 1418 1418 1418 1418 0
406 20250219 124000 13374619 1418 1418 1418 1418 1
407 20250219 123900 13373201 1409 1409 1409 1409 51
408 20250219 123800 13301342 1409 1409 1409 1409 0
409 20250219 123700 13301342 1409 1409 1409 1409 0
410 20250219 123600 13301342 1409 1410 1410 1409 56
411 20250219 123500 13222413 1418 1418 1418 1418 0
412 20250219 123400 13222413 1418 1418 1418 1418 0
413 20250219 123300 13222413 1418 1418 1418 1418 0
414 20250219 123200 13222413 1418 1418 1418 1418 0
415 20250219 123100 13222413 1418 1418 1418 1418 0
416 20250219 123000 13222413 1418 1418 1418 1418 0
417 20250219 122900 13222413 1418 1418 1418 1418 0
418 20250219 122800 13222413 1418 1418 1418 1418 0
419 20250219 122700 13222413 1418 1418 1418 1418 0
420 20250219 122600 13222413 1418 1418 1418 1418 0
421 20250219 122500 13222413 1418 1418 1418 1418 35
422 20250219 122400 13172783 1418 1418 1418 1418 0
423 20250219 122300 13172783 1418 1418 1418 1418 0
424 20250219 122200 13172783 1418 1418 1418 1418 6
425 20250219 122100 13164275 1409 1409 1409 1409 0
426 20250219 122000 13164275 1409 1409 1409 1409 2
427 20250219 121900 13161457 1418 1418 1418 1418 0
428 20250219 121800 13161457 1418 1418 1418 1418 0
429 20250219 121700 13161457 1418 1418 1418 1418 3
430 20250219 121600 13157203 1409 1409 1409 1409 0
431 20250219 121500 13157203 1409 1418 1418 1409 4035
432 20250219 121400 7470825 1418 1418 1418 1418 1
433 20250219 121300 7469407 1411 1411 1411 1411 0
434 20250219 121200 7469407 1411 1412 1412 1411 56
435 20250219 121100 7390385 1418 1418 1418 1418 2
436 20250219 121000 7387549 1418 1418 1418 1418 0
437 20250219 120900 7387549 1418 1418 1418 1418 0
438 20250219 120800 7387549 1418 1418 1418 1418 0
439 20250219 120700 7387549 1418 1418 1418 1418 6
440 20250219 120600 7379041 1418 1418 1418 1418 0
441 20250219 120500 7379041 1418 1418 1418 1418 0
442 20250219 120400 7379041 1418 1418 1418 1418 0
443 20250219 120300 7379041 1418 1418 1418 1418 0
444 20250219 120200 7379041 1418 1418 1418 1418 0
445 20250219 120100 7379041 1418 1418 1418 1418 0
446 20250219 120000 7379041 1418 1418 1418 1418 0
447 20250219 115900 7379041 1418 1418 1418 1418 0
448 20250219 115800 7379041 1418 1418 1418 1418 0
449 20250219 115700 7379041 1418 1418 1418 1418 0
450 20250219 115600 7379041 1418 1418 1418 1418 0
451 20250219 115500 7379041 1418 1418 1418 1418 0
452 20250219 115400 7379041 1418 1418 1418 1418 0
453 20250219 115300 7379041 1418 1418 1418 1418 0
454 20250219 115200 7379041 1418 1418 1418 1418 0
455 20250219 115100 7379041 1418 1418 1418 1418 0
456 20250219 115000 7379041 1418 1418 1418 1418 0
457 20250219 114900 7379041 1418 1418 1418 1418 0
458 20250219 114800 7379041 1418 1418 1418 1418 0
459 20250219 114700 7379041 1418 1418 1418 1418 0
460 20250219 114600 7379041 1418 1418 1418 1418 0
461 20250219 114500 7379041 1418 1418 1418 1418 0
462 20250219 114400 7379041 1418 1418 1418 1418 10
463 20250219 114300 7364861 1418 1418 1418 1418 26
464 20250219 114200 7327993 1418 1418 1418 1418 0
465 20250219 114100 7327993 1418 1418 1418 1418 0
466 20250219 114000 7327993 1418 1418 1418 1418 0
467 20250219 113900 7327993 1418 1418 1418 1418 0
468 20250219 113800 7327993 1418 1418 1418 1418 0
469 20250219 113700 7327993 1418 1418 1418 1418 0
470 20250219 113600 7327993 1418 1418 1418 1418 0
471 20250219 113500 7327993 1418 1418 1418 1418 0
472 20250219 113400 7327993 1418 1418 1418 1418 0
473 20250219 113300 7327993 1418 1418 1418 1418 0
474 20250219 113200 7327993 1418 1413 1418 1413 2614
475 20250219 113100 3626341 1413 1413 1413 1413 0
476 20250219 113000 3626341 1413 1413 1413 1413 0
477 20250219 112900 3626341 1413 1413 1413 1413 0
478 20250219 112800 3626341 1413 1413 1413 1413 0
479 20250219 112700 3626341 1413 1413 1413 1413 0
480 20250219 112600 3626341 1413 1413 1413 1413 0
481 20250219 112500 3626341 1413 1413 1413 1413 0
482 20250219 112400 3626341 1413 1413 1413 1413 100
483 20250219 112300 3485041 1413 1413 1413 1413 0
484 20250219 112200 3485041 1413 1413 1413 1413 0
485 20250219 112100 3485041 1413 1413 1413 1413 0
486 20250219 112000 3485041 1413 1413 1413 1413 0
487 20250219 111900 3485041 1413 1413 1413 1413 0
488 20250219 111800 3485041 1413 1413 1413 1413 0
489 20250219 111700 3485041 1413 1413 1413 1413 0
490 20250219 111600 3485041 1413 1413 1413 1413 5
491 20250219 111500 3477976 1413 1413 1413 1413 0
492 20250219 111400 3477976 1413 1413 1413 1413 1
493 20250219 111300 3476563 1413 1413 1413 1413 0
494 20250219 111200 3476563 1413 1413 1413 1413 0
495 20250219 111100 3476563 1413 1413 1413 1413 0
496 20250219 111000 3476563 1413 1413 1413 1413 0
497 20250219 110900 3476563 1413 1413 1413 1413 0
498 20250219 110800 3476563 1413 1413 1413 1413 0
499 20250219 110700 3476563 1413 1413 1413 1413 0
500 20250219 110600 3476563 1413 1413 1413 1413 0
501 20250219 110500 3476563 1413 1413 1413 1413 0
502 20250219 110400 3476563 1413 1413 1413 1413 0
503 20250219 110300 3476563 1413 1413 1413 1413 0
504 20250219 110200 3476563 1413 1412 1413 1412 65
505 20250219 110100 3384762 1413 1413 1413 1413 0
506 20250219 110000 3384762 1413 1413 1413 1413 0
507 20250219 105900 3384762 1413 1413 1413 1413 0
508 20250219 105800 3384762 1413 1413 1413 1413 0
509 20250219 105700 3384762 1413 1413 1413 1413 0
510 20250219 105600 3384762 1413 1413 1413 1413 0
511 20250219 105500 3384762 1413 1413 1413 1413 0
512 20250219 105400 3384762 1413 1413 1413 1413 0
513 20250219 105300 3384762 1413 1413 1413 1413 0
514 20250219 105200 3384762 1413 1413 1413 1413 0
515 20250219 105100 3384762 1413 1413 1413 1413 0
516 20250219 105000 3384762 1413 1413 1413 1413 0
517 20250219 104900 3384762 1413 1413 1413 1413 1
518 20250219 104800 3383349 1408 1408 1408 1408 0
519 20250219 104700 3383349 1408 1408 1408 1408 0
520 20250219 104600 3383349 1408 1408 1408 1408 0
521 20250219 104500 3383349 1408 1408 1408 1408 0
522 20250219 104400 3383349 1408 1409 1409 1408 511
523 20250219 104300 2663417 1413 1413 1413 1413 10
524 20250219 104200 2649287 1413 1413 1413 1413 0
525 20250219 104100 2649287 1413 1413 1413 1413 0
526 20250219 104000 2649287 1413 1413 1413 1413 0
527 20250219 103900 2649287 1413 1413 1413 1413 0
528 20250219 103800 2649287 1413 1413 1413 1413 0
529 20250219 103700 2649287 1413 1413 1413 1413 0
530 20250219 103600 2649287 1413 1413 1413 1413 0
531 20250219 103500 2649287 1413 1413 1413 1413 0
532 20250219 103400 2649287 1413 1413 1413 1413 0
533 20250219 103300 2649287 1413 1413 1413 1413 0
534 20250219 103200 2649287 1413 1413 1413 1413 50
535 20250219 103100 2578637 1413 1413 1413 1413 0
536 20250219 103000 2578637 1413 1413 1413 1413 0
537 20250219 102900 2578637 1413 1413 1413 1413 0
538 20250219 102800 2578637 1413 1413 1413 1413 0
539 20250219 102700 2578637 1413 1413 1413 1413 141
540 20250219 102600 2379404 1409 1409 1409 1409 0
541 20250219 102500 2379404 1409 1409 1409 1409 0
542 20250219 102400 2379404 1409 1409 1409 1409 0
543 20250219 102300 2379404 1409 1409 1409 1409 0
544 20250219 102200 2379404 1409 1409 1409 1409 0
545 20250219 102100 2379404 1409 1409 1409 1409 0
546 20250219 102000 2379404 1409 1410 1410 1409 12
547 20250219 101900 2362492 1411 1412 1412 1411 9
548 20250219 101800 2349791 1413 1413 1413 1413 0
549 20250219 101700 2349791 1413 1413 1413 1413 0
550 20250219 101600 2349791 1413 1413 1413 1413 1
551 20250219 101500 2348378 1412 1412 1412 1412 0
552 20250219 101400 2348378 1412 1412 1412 1412 0
553 20250219 101300 2348378 1412 1412 1412 1412 0
554 20250219 101200 2348378 1412 1412 1412 1412 0
555 20250219 101100 2348378 1412 1412 1412 1412 0
556 20250219 101000 2348378 1412 1412 1412 1412 0
557 20250219 100900 2348378 1412 1412 1412 1412 1
558 20250219 100800 2346966 1413 1413 1413 1413 0
559 20250219 100700 2346966 1413 1413 1413 1413 0
560 20250219 100600 2346966 1413 1413 1413 1413 0
561 20250219 100500 2346966 1413 1414 1414 1413 14
562 20250219 100400 2327175 1418 1418 1418 1418 1
563 20250219 100300 2325757 1419 1419 1419 1419 0
564 20250219 100200 2325757 1419 1419 1419 1419 0
565 20250219 100100 2325757 1419 1419 1419 1419 0
566 20250219 100000 2325757 1419 1419 1419 1419 0
567 20250219 095900 2325757 1419 1419 1419 1419 93
568 20250219 095800 2193790 1419 1419 1419 1419 0
569 20250219 095700 2193790 1419 1419 1419 1419 1
570 20250219 095600 2192371 1414 1414 1414 1414 0
571 20250219 095500 2192371 1414 1414 1414 1414 0
572 20250219 095400 2192371 1414 1414 1414 1414 0
573 20250219 095300 2192371 1414 1415 1415 1414 3
574 20250219 095200 2188128 1418 1418 1418 1418 0
575 20250219 095100 2188128 1418 1418 1418 1418 0
576 20250219 095000 2188128 1418 1418 1418 1418 0
577 20250219 094900 2188128 1418 1418 1418 1418 0
578 20250219 094800 2188128 1418 1418 1418 1418 0
579 20250219 094700 2188128 1418 1418 1418 1418 0
580 20250219 094600 2188128 1418 1418 1418 1418 0
581 20250219 094500 2188128 1418 1418 1418 1418 0
582 20250219 094400 2188128 1418 1418 1418 1418 0
583 20250219 094300 2188128 1418 1418 1418 1418 0
584 20250219 094200 2188128 1418 1418 1418 1418 0
585 20250219 094100 2188128 1418 1418 1418 1418 0
586 20250219 094000 2188128 1418 1418 1418 1418 0
587 20250219 093900 2188128 1418 1418 1418 1418 0
588 20250219 093800 2188128 1418 1418 1418 1418 0
589 20250219 093700 2188128 1418 1418 1418 1418 0
590 20250219 093600 2188128 1418 1418 1418 1418 0
591 20250219 093500 2188128 1418 1418 1418 1418 0
592 20250219 093400 2188128 1418 1418 1418 1418 0
593 20250219 093300 2188128 1418 1418 1418 1418 0
594 20250219 093200 2188128 1418 1418 1418 1418 0
595 20250219 093100 2188128 1418 1418 1418 1418 0
596 20250219 093000 2188128 1418 1418 1418 1418 0
597 20250219 092900 2188128 1418 1418 1418 1418 0
598 20250219 092800 2188128 1418 1418 1418 1418 4
599 20250219 092700 2182456 1415 1415 1415 1415 0
600 20250219 092600 2182456 1415 1415 1415 1415 0
601 20250219 092500 2182456 1415 1416 1416 1415 3
602 20250219 092400 2178210 1416 1416 1416 1416 7
603 20250219 092300 2168298 1419 1419 1419 1419 0
604 20250219 092200 2168298 1419 1419 1419 1419 0
605 20250219 092100 2168298 1419 1419 1419 1419 0
606 20250219 092000 2168298 1419 1419 1419 1419 3
607 20250219 091900 2164041 1419 1419 1419 1419 0
608 20250219 091800 2164041 1419 1419 1419 1419 3
609 20250219 091700 2159784 1419 1419 1419 1419 0
610 20250219 091600 2159784 1419 1419 1419 1419 0
611 20250219 091500 2159784 1419 1419 1419 1419 0
612 20250219 091400 2159784 1419 1419 1419 1419 352
613 20250219 091300 1660296 1419 1419 1419 1419 0
614 20250219 091200 1660296 1419 1419 1419 1419 1000
615 20250219 091100 241296 1419 1417 1419 1417 3
616 20250219 091000 237042 1421 1421 1421 1421 0
617 20250219 090900 237042 1421 1421 1421 1421 0
618 20250219 090800 237042 1421 1421 1421 1421 0
619 20250219 090700 237042 1421 1421 1421 1421 0
620 20250219 090600 237042 1421 1421 1421 1421 0
621 20250219 090500 237042 1421 1421 1421 1421 0
622 20250219 090400 237042 1421 1421 1421 1421 0
623 20250219 090300 237042 1421 1418 1421 1418 7
624 20250219 090200 227106 1426 1420 1426 1420 78
625 20250219 090100 116008 1419 1417 1419 1417 10
626 20250219 090000 101827 1416 1410 1416 1410 72

1
037330/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,43885224,0,61527084048,0.00
20250214,0,43885224,0,61263772704,0.00
20250213,0,43885224,0,61044346584,0.00
20250212,0,43885224,0,61088231808,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 43885224 0 61527084048 0.00
3 20250214 0 43885224 0 61263772704 0.00
4 20250213 0 43885224 0 61044346584 0.00
5 20250212 0 43885224 0 61088231808 0.00