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
037400/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,132655974,1193,1193,1193,1193,5161
20250219,192300,132655974,1193,1193,1193,1193,0
20250219,192200,132655974,1193,1193,1193,1193,0
20250219,192100,132655974,1193,1193,1193,1193,0
20250219,192000,132655974,1193,1193,1193,1193,0
20250219,191900,132655974,1193,1193,1193,1193,0
20250219,191800,132655974,1193,1193,1193,1193,0
20250219,191700,132655974,1193,1193,1193,1193,0
20250219,191600,132655974,1193,1193,1193,1193,0
20250219,191500,132655974,1193,1193,1193,1193,0
20250219,191400,132655974,1193,1193,1193,1193,0
20250219,191300,132655974,1193,1193,1193,1193,0
20250219,191200,132655974,1193,1193,1193,1193,0
20250219,191100,132655974,1193,1193,1193,1193,0
20250219,191000,132655974,1193,1193,1193,1193,0
20250219,190900,132655974,1193,1193,1193,1193,0
20250219,190800,132655974,1193,1193,1193,1193,0
20250219,190700,132655974,1193,1193,1193,1193,0
20250219,190600,132655974,1193,1193,1193,1193,0
20250219,190500,132655974,1193,1193,1193,1193,0
20250219,190400,132655974,1193,1193,1193,1193,0
20250219,190300,132655974,1193,1193,1193,1193,0
20250219,190200,132655974,1193,1193,1193,1193,0
20250219,190100,132655974,1193,1193,1193,1193,0
20250219,190000,132655974,1193,1193,1193,1193,0
20250219,185900,132655974,1193,1193,1193,1193,0
20250219,185800,132655974,1193,1193,1193,1193,0
20250219,185700,132655974,1193,1193,1193,1193,0
20250219,185600,132655974,1193,1193,1193,1193,0
20250219,185500,132655974,1193,1193,1193,1193,0
20250219,185400,132655974,1193,1193,1193,1193,5161
20250219,185300,132655974,1193,1193,1193,1193,0
20250219,185200,132655974,1193,1193,1193,1193,0
20250219,185100,132655974,1193,1193,1193,1193,0
20250219,185000,132655974,1193,1193,1193,1193,0
20250219,184900,132655974,1193,1193,1193,1193,0
20250219,184800,132655974,1193,1193,1193,1193,0
20250219,184700,132655974,1193,1193,1193,1193,0
20250219,184600,132655974,1193,1193,1193,1193,0
20250219,184500,132655974,1193,1193,1193,1193,0
20250219,184400,132655974,1193,1193,1193,1193,0
20250219,184300,132655974,1193,1193,1193,1193,0
20250219,184200,132655974,1193,1193,1193,1193,0
20250219,184100,132655974,1193,1193,1193,1193,0
20250219,184000,132655974,1193,1193,1193,1193,0
20250219,183900,132655974,1193,1193,1193,1193,0
20250219,183800,132655974,1193,1193,1193,1193,0
20250219,183700,132655974,1193,1193,1193,1193,0
20250219,183600,132655974,1193,1193,1193,1193,0
20250219,183500,132655974,1193,1193,1193,1193,0
20250219,183400,132655974,1193,1193,1193,1193,0
20250219,183300,132655974,1193,1193,1193,1193,0
20250219,183200,132655974,1193,1193,1193,1193,0
20250219,183100,132655974,1193,1193,1193,1193,0
20250219,183000,132655974,1193,1193,1193,1193,0
20250219,182900,132655974,1193,1193,1193,1193,0
20250219,182800,132655974,1193,1193,1193,1193,0
20250219,182700,132655974,1193,1193,1193,1193,0
20250219,182600,132655974,1193,1193,1193,1193,0
20250219,182500,132655974,1193,1193,1193,1193,0
20250219,182400,132655974,1193,1193,1193,1193,5161
20250219,182300,132655974,1193,1193,1193,1193,0
20250219,182200,132655974,1193,1193,1193,1193,0
20250219,182100,132655974,1193,1193,1193,1193,0
20250219,182000,132655974,1193,1193,1193,1193,0
20250219,181900,132655974,1193,1193,1193,1193,0
20250219,181800,132655974,1193,1193,1193,1193,0
20250219,181700,132655974,1193,1193,1193,1193,0
20250219,181600,132655974,1193,1193,1193,1193,0
20250219,181500,132655974,1193,1193,1193,1193,0
20250219,181400,132655974,1193,1193,1193,1193,0
20250219,181300,132655974,1193,1193,1193,1193,0
20250219,181200,132655974,1193,1193,1193,1193,0
20250219,181100,132655974,1193,1193,1193,1193,0
20250219,181000,132655974,1193,1193,1193,1193,0
20250219,180900,132655974,1193,1193,1193,1193,0
20250219,180800,132655974,1193,1193,1193,1193,0
20250219,180700,132655974,1193,1193,1193,1193,0
20250219,180600,132655974,1193,1193,1193,1193,0
20250219,180500,132655974,1193,1193,1193,1193,0
20250219,180400,132655974,1193,1193,1193,1193,0
20250219,180300,132655974,1193,1193,1193,1193,0
20250219,180200,132655974,1193,1193,1193,1193,0
20250219,180100,132655974,1193,1193,1193,1193,0
20250219,180000,132655974,1193,1193,1193,1193,0
20250219,175900,132655974,1193,1193,1193,1193,0
20250219,175800,132655974,1193,1193,1193,1193,0
20250219,175700,132655974,1193,1193,1193,1193,0
20250219,175600,132655974,1193,1193,1193,1193,0
20250219,175500,132655974,1193,1193,1193,1193,0
20250219,175400,132655974,1193,1193,1193,1193,5161
20250219,175300,132655974,1193,1193,1193,1193,0
20250219,175200,132655974,1193,1193,1193,1193,0
20250219,175100,132655974,1193,1193,1193,1193,0
20250219,175000,132655974,1193,1193,1193,1193,0
20250219,174900,132655974,1193,1193,1193,1193,0
20250219,174800,132655974,1193,1193,1193,1193,0
20250219,174700,132655974,1193,1193,1193,1193,0
20250219,174600,132655974,1193,1193,1193,1193,0
20250219,174500,132655974,1193,1193,1193,1193,0
20250219,174400,132655974,1193,1193,1193,1193,0
20250219,174300,132655974,1193,1193,1193,1193,0
20250219,174200,132655974,1193,1193,1193,1193,0
20250219,174100,132655974,1193,1193,1193,1193,0
20250219,174000,132655974,1193,1193,1193,1193,0
20250219,173900,132655974,1193,1193,1193,1193,0
20250219,173800,132655974,1193,1193,1193,1193,0
20250219,173700,132655974,1193,1193,1193,1193,0
20250219,173600,132655974,1193,1193,1193,1193,0
20250219,173500,132655974,1193,1193,1193,1193,0
20250219,173400,132655974,1193,1193,1193,1193,0
20250219,173300,132655974,1193,1193,1193,1193,0
20250219,173200,132655974,1193,1193,1193,1193,0
20250219,173100,132655974,1193,1193,1193,1193,0
20250219,173000,132655974,1193,1193,1193,1193,0
20250219,172900,132655974,1193,1193,1193,1193,0
20250219,172800,132655974,1193,1193,1193,1193,0
20250219,172700,132655974,1193,1193,1193,1193,0
20250219,172600,132655974,1193,1193,1193,1193,0
20250219,172500,132655974,1193,1193,1193,1193,0
20250219,172400,132655974,1193,1193,1193,1193,5161
20250219,172300,132655974,1193,1193,1193,1193,0
20250219,172200,132655974,1193,1193,1193,1193,0
20250219,172100,132655974,1193,1193,1193,1193,0
20250219,172000,132655974,1193,1193,1193,1193,0
20250219,171900,132655974,1193,1193,1193,1193,0
20250219,171800,132655974,1193,1193,1193,1193,0
20250219,171700,132655974,1193,1193,1193,1193,0
20250219,171600,132655974,1193,1193,1193,1193,0
20250219,171500,132655974,1193,1193,1193,1193,0
20250219,171400,132655974,1193,1193,1193,1193,0
20250219,171300,132655974,1193,1193,1193,1193,0
20250219,171200,132655974,1193,1193,1193,1193,0
20250219,171100,132655974,1193,1193,1193,1193,0
20250219,171000,132655974,1193,1193,1193,1193,0
20250219,170900,132655974,1193,1193,1193,1193,0
20250219,170800,132655974,1193,1193,1193,1193,0
20250219,170700,132655974,1193,1193,1193,1193,0
20250219,170600,132655974,1193,1193,1193,1193,0
20250219,170500,132655974,1193,1193,1193,1193,0
20250219,170400,132655974,1193,1193,1193,1193,0
20250219,170300,132655974,1193,1193,1193,1193,0
20250219,170200,132655974,1193,1193,1193,1193,0
20250219,170100,132655974,1193,1193,1193,1193,0
20250219,170000,132655974,1193,1193,1193,1193,0
20250219,165900,132655974,1193,1193,1193,1193,0
20250219,165800,132655974,1193,1193,1193,1193,0
20250219,165700,132655974,1193,1193,1193,1193,0
20250219,165600,132655974,1193,1193,1193,1193,0
20250219,165500,132655974,1193,1193,1193,1193,0
20250219,165400,132655974,1193,1193,1193,1193,5161
20250219,165300,132655974,1193,1193,1193,1193,0
20250219,165200,132655974,1193,1193,1193,1193,0
20250219,165100,132655974,1193,1193,1193,1193,0
20250219,165000,132655974,1193,1193,1193,1193,0
20250219,164900,132655974,1193,1193,1193,1193,0
20250219,164800,132655974,1193,1193,1193,1193,0
20250219,164700,132655974,1193,1193,1193,1193,0
20250219,164600,132655974,1193,1193,1193,1193,0
20250219,164500,132655974,1193,1193,1193,1193,0
20250219,164400,132655974,1193,1193,1193,1193,0
20250219,164300,132655974,1193,1193,1193,1193,0
20250219,164200,132655974,1193,1193,1193,1193,0
20250219,164100,132655974,1193,1193,1193,1193,0
20250219,164000,132655974,1193,1193,1193,1193,0
20250219,163900,132655974,1193,1193,1193,1193,0
20250219,163800,132655974,1193,1193,1193,1193,0
20250219,163700,132655974,1193,1193,1193,1193,0
20250219,163600,132655974,1193,1193,1193,1193,0
20250219,163500,132655974,1193,1193,1193,1193,0
20250219,163400,132655974,1193,1193,1193,1193,0
20250219,163300,132655974,1193,1193,1193,1193,0
20250219,163200,132655974,1193,1193,1193,1193,0
20250219,163100,132655974,1193,1193,1193,1193,0
20250219,163000,132655974,1193,1193,1193,1193,0
20250219,162900,132655974,1193,1193,1193,1193,0
20250219,162800,132655974,1193,1193,1193,1193,0
20250219,162700,132655974,1193,1193,1193,1193,0
20250219,162600,132655974,1193,1193,1193,1193,0
20250219,162500,132655974,1193,1193,1193,1193,0
20250219,162400,132655974,1193,1193,1193,1193,5161
20250219,162300,132655974,1193,1193,1193,1193,0
20250219,162200,132655974,1193,1193,1193,1193,0
20250219,162100,132655974,1193,1193,1193,1193,0
20250219,162000,132655974,1193,1193,1193,1193,0
20250219,161900,132655974,1193,1193,1193,1193,0
20250219,161800,132655974,1193,1193,1193,1193,0
20250219,161700,132655974,1193,1193,1193,1193,0
20250219,161600,132655974,1193,1193,1193,1193,0
20250219,161500,132655974,1193,1193,1193,1193,0
20250219,161400,132655974,1193,1193,1193,1193,0
20250219,161300,132655974,1193,1193,1193,1193,0
20250219,161200,132655974,1193,1193,1193,1193,0
20250219,161100,132655974,1193,1193,1193,1193,0
20250219,161000,132655974,1193,1193,1193,1193,0
20250219,160900,132655974,1193,1193,1193,1193,0
20250219,160800,132655974,1193,1193,1193,1193,0
20250219,160700,132655974,1193,1193,1193,1193,0
20250219,160600,132655974,1193,1193,1193,1193,0
20250219,160500,132655974,1193,1193,1193,1193,0
20250219,160400,132655974,1193,1193,1193,1193,0
20250219,160300,132655974,1193,1193,1193,1193,0
20250219,160200,132655974,1193,1193,1193,1193,0
20250219,160100,132655974,1193,1193,1193,1193,0
20250219,160000,132655974,1193,1193,1193,1193,0
20250219,155900,132655974,1193,1193,1193,1193,0
20250219,155800,132655974,1193,1193,1193,1193,0
20250219,155700,132655974,1193,1193,1193,1193,0
20250219,155600,132655974,1193,1193,1193,1193,0
20250219,155500,132655974,1193,1193,1193,1193,0
20250219,155400,132655974,1193,1193,1193,1193,5161
20250219,155300,132655974,1193,1193,1193,1193,0
20250219,155200,132655974,1193,1193,1193,1193,0
20250219,155100,132655974,1193,1193,1193,1193,0
20250219,155000,132655974,1193,1193,1193,1193,0
20250219,154900,132655974,1193,1193,1193,1193,0
20250219,154800,132655974,1193,1193,1193,1193,0
20250219,154700,132655974,1193,1193,1193,1193,0
20250219,154600,132655974,1193,1193,1193,1193,0
20250219,154500,132655974,1193,1193,1193,1193,0
20250219,154400,132655974,1193,1193,1193,1193,0
20250219,154300,132655974,1193,1193,1193,1193,0
20250219,154200,132655974,1193,1193,1193,1193,0
20250219,154100,132655974,1193,1193,1193,1193,0
20250219,154000,132655974,1193,1193,1193,1193,0
20250219,153900,132655974,1193,1193,1193,1193,0
20250219,153800,132655974,1193,1193,1193,1193,0
20250219,153700,132655974,1193,1193,1193,1193,0
20250219,153600,132655974,1193,1193,1193,1193,0
20250219,153500,132655974,1193,1193,1193,1193,0
20250219,153400,132655974,1193,1193,1193,1193,0
20250219,153300,132655974,1193,1193,1193,1193,0
20250219,153200,132655974,1193,1193,1193,1193,0
20250219,153100,132655974,1193,1193,1193,1193,0
20250219,153000,132655974,1193,1193,1193,1193,5161
20250219,152900,126498901,1190,1190,1190,1190,0
20250219,152800,126498901,1190,1190,1190,1190,0
20250219,152700,126498901,1190,1190,1190,1190,0
20250219,152600,126498901,1190,1190,1190,1190,0
20250219,152500,126498901,1190,1190,1190,1190,0
20250219,152400,126498901,1190,1190,1190,1190,0
20250219,152300,126498901,1190,1190,1190,1190,0
20250219,152200,126498901,1190,1190,1190,1190,0
20250219,152100,126498901,1190,1190,1190,1190,0
20250219,152000,126498901,1190,1190,1190,1190,0
20250219,151900,126498901,1190,1189,1190,1189,485
20250219,151800,125921936,1190,1190,1190,1190,4
20250219,151700,125917176,1190,1190,1190,1190,187
20250219,151600,125694646,1190,1190,1190,1190,0
20250219,151500,125694646,1190,1190,1190,1190,218
20250219,151400,125435226,1186,1186,1186,1186,0
20250219,151300,125435226,1186,1186,1186,1186,0
20250219,151200,125435226,1186,1186,1186,1186,0
20250219,151100,125435226,1186,1186,1186,1186,0
20250219,151000,125435226,1186,1186,1186,1186,0
20250219,150900,125435226,1186,1186,1186,1186,1
20250219,150800,125434040,1186,1186,1186,1186,0
20250219,150700,125434040,1186,1186,1186,1186,0
20250219,150600,125434040,1186,1186,1186,1186,0
20250219,150500,125434040,1186,1186,1186,1186,2
20250219,150400,125431668,1186,1186,1186,1186,0
20250219,150300,125431668,1186,1186,1186,1186,0
20250219,150200,125431668,1186,1186,1186,1186,20
20250219,150100,125407948,1190,1190,1190,1190,0
20250219,150000,125407948,1190,1190,1190,1190,0
20250219,145900,125407948,1190,1190,1190,1190,0
20250219,145800,125407948,1190,1186,1190,1186,121
20250219,145700,125264042,1186,1186,1186,1186,0
20250219,145600,125264042,1186,1186,1186,1186,0
20250219,145500,125264042,1186,1186,1186,1186,1
20250219,145400,125262856,1186,1186,1186,1186,1
20250219,145300,125261670,1191,1191,1191,1191,0
20250219,145200,125261670,1191,1191,1191,1191,1
20250219,145100,125260479,1186,1186,1186,1186,2
20250219,145000,125258107,1187,1189,1189,1187,955
20250219,144900,124124179,1189,1191,1191,1189,91
20250219,144800,124015885,1190,1190,1190,1190,0
20250219,144700,124015885,1190,1190,1190,1190,3
20250219,144600,124012315,1192,1192,1192,1192,1
20250219,144500,124011123,1190,1190,1190,1190,0
20250219,144400,124011123,1190,1190,1190,1190,1
20250219,144300,124009933,1190,1190,1190,1190,1
20250219,144200,124008743,1190,1190,1190,1190,0
20250219,144100,124008743,1190,1190,1190,1190,30
20250219,144000,123973043,1190,1190,1190,1190,2
20250219,143900,123970663,1193,1192,1193,1192,100
20250219,143800,123851365,1190,1190,1190,1190,0
20250219,143700,123851365,1190,1190,1190,1190,0
20250219,143600,123851365,1190,1190,1190,1190,2
20250219,143500,123848985,1190,1190,1190,1190,385
20250219,143400,123390835,1190,1191,1191,1190,247
20250219,143300,123096803,1192,1192,1192,1192,30
20250219,143200,123061043,1192,1192,1192,1192,1
20250219,143100,123059851,1192,1192,1192,1192,0
20250219,143000,123059851,1192,1192,1192,1192,0
20250219,142900,123059851,1192,1192,1192,1192,2
20250219,142800,123057467,1192,1192,1193,1192,153
20250219,142700,122875090,1193,1193,1193,1193,0
20250219,142600,122875090,1193,1193,1193,1193,1138
20250219,142500,121517456,1193,1194,1194,1193,913
20250219,142400,120427336,1196,1196,1196,1196,0
20250219,142300,120427336,1196,1196,1196,1196,0
20250219,142200,120427336,1196,1195,1196,1194,330
20250219,142100,120032987,1195,1195,1195,1195,1100
20250219,142000,118718487,1195,1195,1195,1195,5
20250219,141900,118712512,1195,1195,1195,1195,0
20250219,141800,118712512,1195,1194,1195,1194,229
20250219,141700,118438881,1194,1194,1194,1194,0
20250219,141600,118438881,1194,1194,1194,1194,0
20250219,141500,118438881,1194,1193,1194,1193,402
20250219,141400,117958895,1193,1193,1193,1193,2
20250219,141300,117956509,1194,1194,1194,1194,0
20250219,141200,117956509,1194,1194,1194,1194,0
20250219,141100,117956509,1194,1193,1194,1193,339
20250219,141000,117551857,1194,1194,1194,1194,90
20250219,140900,117444397,1194,1194,1194,1194,107
20250219,140800,117316639,1193,1193,1193,1193,0
20250219,140700,117316639,1193,1195,1195,1193,72
20250219,140600,117230670,1194,1194,1194,1194,3
20250219,140500,117227088,1194,1194,1194,1194,5
20250219,140400,117221118,1194,1194,1194,1194,21
20250219,140300,117196044,1194,1194,1194,1194,2
20250219,140200,117193656,1194,1194,1194,1194,0
20250219,140100,117193656,1194,1194,1194,1194,0
20250219,140000,117193656,1194,1194,1194,1194,4
20250219,135900,117188880,1195,1195,1195,1195,0
20250219,135800,117188880,1195,1195,1195,1195,273
20250219,135700,116862645,1195,1195,1195,1194,313
20250219,135600,116488675,1195,1194,1195,1194,308
20250219,135500,116120770,1194,1194,1194,1194,5
20250219,135400,116114800,1194,1193,1194,1193,105
20250219,135300,115989457,1193,1190,1193,1190,402
20250219,135200,115510241,1190,1190,1190,1190,2
20250219,135100,115507861,1190,1190,1190,1190,0
20250219,135000,115507861,1190,1190,1190,1190,0
20250219,134900,115507861,1190,1190,1190,1190,4
20250219,134800,115503101,1190,1190,1190,1190,0
20250219,134700,115503101,1190,1190,1190,1190,0
20250219,134600,115503101,1190,1190,1190,1190,0
20250219,134500,115503101,1190,1190,1190,1190,4
20250219,134400,115498341,1190,1190,1190,1190,0
20250219,134300,115498341,1190,1189,1190,1189,360
20250219,134200,115069960,1189,1189,1189,1189,4
20250219,134100,115065204,1189,1189,1189,1189,0
20250219,134000,115065204,1189,1189,1189,1189,0
20250219,133900,115065204,1189,1189,1189,1189,0
20250219,133800,115065204,1189,1189,1189,1189,4
20250219,133700,115060448,1190,1188,1190,1188,201
20250219,133600,114821558,1186,1186,1186,1186,50
20250219,133500,114762258,1188,1186,1188,1186,33
20250219,133400,114723058,1186,1186,1186,1186,3
20250219,133300,114719500,1186,1186,1186,1186,0
20250219,133200,114719500,1186,1186,1186,1186,0
20250219,133100,114719500,1186,1186,1186,1186,44
20250219,133000,114667316,1186,1186,1186,1186,0
20250219,132900,114667316,1186,1186,1186,1186,0
20250219,132800,114667316,1186,1186,1186,1186,0
20250219,132700,114667316,1186,1186,1186,1186,91
20250219,132600,114559390,1188,1188,1188,1188,0
20250219,132500,114559390,1188,1188,1188,1188,170
20250219,132400,114357430,1186,1186,1186,1186,2
20250219,132300,114355058,1186,1186,1186,1186,8
20250219,132200,114345570,1186,1188,1188,1186,20
20250219,132100,114321846,1189,1189,1189,1189,0
20250219,132000,114321846,1189,1186,1189,1186,1004
20250219,131900,113129101,1186,1186,1186,1186,0
20250219,131800,113129101,1186,1186,1186,1186,0
20250219,131700,113129101,1186,1186,1186,1186,0
20250219,131600,113129101,1186,1186,1186,1186,4
20250219,131500,113124357,1189,1189,1189,1189,17
20250219,131400,113104144,1186,1186,1186,1186,558
20250219,131300,112442356,1186,1188,1188,1186,1577
20250219,131200,110571759,1188,1188,1188,1188,2
20250219,131100,110569383,1188,1188,1188,1188,0
20250219,131000,110569383,1188,1188,1188,1188,0
20250219,130900,110569383,1188,1188,1188,1188,4
20250219,130800,110564631,1188,1188,1188,1188,0
20250219,130700,110564631,1188,1188,1188,1188,0
20250219,130600,110564631,1188,1188,1188,1188,0
20250219,130500,110564631,1188,1188,1188,1188,109
20250219,130400,110435139,1185,1185,1185,1185,0
20250219,130300,110435139,1185,1185,1185,1185,0
20250219,130200,110435139,1185,1185,1185,1185,4
20250219,130100,110430399,1185,1187,1187,1185,3108
20250219,130000,106742729,1190,1190,1190,1190,10
20250219,125900,106730829,1189,1188,1189,1187,1233
20250219,125800,105267157,1188,1190,1190,1187,1208
20250219,125700,103831465,1191,1191,1191,1191,160
20250219,125600,103640905,1191,1191,1191,1191,0
20250219,125500,103640905,1191,1191,1191,1191,2
20250219,125400,103638523,1191,1192,1192,1191,54
20250219,125300,103574158,1192,1192,1192,1192,0
20250219,125200,103574158,1192,1192,1192,1192,105
20250219,125100,103448998,1192,1192,1192,1192,1453
20250219,125000,101717022,1193,1193,1193,1193,0
20250219,124900,101717022,1193,1193,1193,1193,0
20250219,124800,101717022,1193,1192,1193,1192,34
20250219,124700,101676492,1192,1193,1193,1192,883
20250219,124600,100623446,1193,1192,1193,1192,2813
20250219,124500,97267681,1192,1194,1194,1191,1022
20250219,124400,96048117,1194,1194,1194,1194,102
20250219,124300,95926329,1194,1194,1195,1194,519
20250219,124200,95306641,1193,1191,1193,1191,475
20250219,124100,94740068,1191,1189,1191,1189,211
20250219,124000,94489024,1186,1187,1187,1186,44
20250219,123900,94436808,1187,1187,1187,1187,11
20250219,123800,94423751,1186,1186,1186,1186,0
20250219,123700,94423751,1186,1186,1186,1186,0
20250219,123600,94423751,1186,1187,1187,1186,4
20250219,123500,94419005,1188,1187,1188,1187,948
20250219,123400,93293662,1185,1185,1185,1185,0
20250219,123300,93293662,1185,1185,1185,1185,2
20250219,123200,93291292,1185,1185,1185,1185,2
20250219,123100,93288922,1185,1185,1185,1185,0
20250219,123000,93288922,1185,1185,1185,1185,0
20250219,122900,93288922,1185,1185,1185,1185,4
20250219,122800,93284182,1185,1185,1185,1185,0
20250219,122700,93284182,1185,1185,1185,1185,0
20250219,122600,93284182,1185,1185,1185,1185,0
20250219,122500,93284182,1185,1185,1185,1185,4
20250219,122400,93279442,1187,1187,1187,1187,1
20250219,122300,93278255,1185,1185,1185,1185,0
20250219,122200,93278255,1185,1185,1185,1185,4
20250219,122100,93273515,1185,1185,1185,1185,0
20250219,122000,93273515,1185,1185,1185,1185,0
20250219,121900,93273515,1185,1185,1185,1185,20
20250219,121800,93249815,1185,1186,1186,1184,5
20250219,121700,93243891,1184,1184,1184,1184,0
20250219,121600,93243891,1184,1184,1184,1184,0
20250219,121500,93243891,1184,1185,1185,1184,804
20250219,121400,92291153,1184,1185,1185,1184,200
20250219,121300,92054155,1185,1185,1185,1185,0
20250219,121200,92054155,1185,1185,1185,1185,0
20250219,121100,92054155,1185,1185,1185,1185,4
20250219,121000,92049415,1185,1185,1185,1185,0
20250219,120900,92049415,1185,1185,1185,1185,0
20250219,120800,92049415,1185,1185,1185,1185,0
20250219,120700,92049415,1185,1185,1185,1185,4
20250219,120600,92044675,1185,1185,1185,1185,0
20250219,120500,92044675,1185,1185,1185,1185,0
20250219,120400,92044675,1185,1185,1185,1185,2
20250219,120300,92042305,1185,1185,1185,1185,3
20250219,120200,92038750,1183,1183,1183,1183,0
20250219,120100,92038750,1183,1183,1183,1183,0
20250219,120000,92038750,1183,1183,1183,1183,4
20250219,115900,92034018,1187,1187,1187,1187,0
20250219,115800,92034018,1187,1184,1187,1183,25
20250219,115700,92004422,1184,1184,1184,1184,0
20250219,115600,92004422,1184,1184,1184,1184,4
20250219,115500,91999686,1184,1184,1184,1184,0
20250219,115400,91999686,1184,1184,1184,1184,0
20250219,115300,91999686,1184,1185,1185,1184,101
20250219,115200,91880037,1185,1185,1185,1185,31
20250219,115100,91843302,1185,1185,1185,1185,56
20250219,115000,91776942,1185,1185,1185,1185,0
20250219,114900,91776942,1185,1185,1187,1185,9
20250219,114800,91766267,1187,1187,1187,1187,11
20250219,114700,91753210,1187,1187,1187,1187,255
20250219,114600,91450525,1185,1185,1185,1185,29
20250219,114500,91416160,1184,1184,1184,1184,4
20250219,114400,91411424,1184,1184,1184,1184,0
20250219,114300,91411424,1184,1185,1185,1184,2
20250219,114200,91409055,1185,1186,1186,1185,4
20250219,114100,91404313,1187,1187,1187,1187,1400
20250219,114000,89742513,1187,1187,1187,1187,5557
20250219,113900,83146354,1187,1187,1187,1187,200
20250219,113800,82908954,1187,1189,1189,1187,5
20250219,113700,82903017,1187,1189,1189,1187,20
20250219,113600,82879272,1190,1189,1190,1189,1026
20250219,113500,81658368,1188,1186,1188,1186,74
20250219,113400,81570497,1186,1186,1186,1186,3
20250219,113300,81566939,1185,1185,1185,1185,80
20250219,113200,81472139,1184,1184,1184,1184,0
20250219,113100,81472139,1184,1184,1184,1184,4
20250219,113000,81467403,1183,1183,1183,1183,0
20250219,112900,81467403,1183,1183,1183,1183,0
20250219,112800,81467403,1183,1183,1183,1183,0
20250219,112700,81467403,1183,1183,1183,1183,4
20250219,112600,81462671,1183,1186,1186,1183,978
20250219,112500,80304194,1185,1185,1185,1185,10
20250219,112400,80292344,1185,1185,1185,1185,202
20250219,112300,80052974,1186,1186,1186,1186,1
20250219,112200,80051788,1186,1186,1186,1186,0
20250219,112100,80051788,1186,1186,1186,1186,303
20250219,112000,79692430,1186,1186,1186,1186,4
20250219,111900,79687686,1187,1187,1187,1187,1
20250219,111800,79686499,1188,1188,1188,1188,0
20250219,111700,79686499,1188,1188,1188,1188,42
20250219,111600,79636603,1187,1188,1188,1187,355
20250219,111500,79214865,1188,1188,1188,1188,0
20250219,111400,79214865,1188,1188,1188,1188,0
20250219,111300,79214865,1188,1188,1188,1188,2
20250219,111200,79212489,1188,1189,1189,1188,4
20250219,111100,79207735,1190,1190,1190,1190,0
20250219,111000,79207735,1190,1190,1190,1190,497
20250219,110900,78616305,1190,1191,1191,1190,60
20250219,110800,78544847,1190,1190,1190,1190,142
20250219,110700,78375867,1193,1190,1193,1190,730
20250219,110600,77505287,1190,1189,1190,1189,112
20250219,110500,77372062,1188,1184,1188,1184,1232
20250219,110400,75909562,1184,1183,1184,1183,36
20250219,110300,75866952,1183,1183,1183,1183,20
20250219,110200,75843292,1183,1183,1183,1183,4
20250219,110100,75838560,1185,1185,1185,1185,3
20250219,110000,75835005,1185,1185,1185,1185,1
20250219,105900,75833820,1185,1185,1185,1185,2
20250219,105800,75831450,1183,1183,1185,1183,47
20250219,105700,75775763,1187,1187,1187,1187,0
20250219,105600,75775763,1187,1187,1187,1187,0
20250219,105500,75775763,1187,1186,1187,1184,467
20250219,105400,75222466,1186,1187,1187,1186,3
20250219,105300,75218907,1187,1187,1187,1187,93
20250219,105200,75108516,1187,1188,1188,1187,287
20250219,105100,74767587,1188,1188,1188,1188,11
20250219,105000,74754519,1191,1190,1191,1190,3
20250219,104900,74750948,1188,1188,1188,1188,0
20250219,104800,74750948,1188,1188,1188,1188,0
20250219,104700,74750948,1188,1189,1189,1188,9
20250219,104600,74740249,1189,1189,1189,1189,0
20250219,104500,74740249,1189,1191,1191,1189,36
20250219,104400,74697409,1191,1191,1191,1191,2
20250219,104300,74695027,1191,1191,1191,1191,2
20250219,104200,74692645,1192,1192,1192,1192,0
20250219,104100,74692645,1192,1192,1192,1192,0
20250219,104000,74692645,1192,1191,1192,1191,5
20250219,103900,74686689,1191,1191,1191,1191,0
20250219,103800,74686689,1191,1191,1191,1191,0
20250219,103700,74686689,1191,1189,1191,1189,6
20250219,103600,74679549,1187,1186,1187,1186,4
20250219,103500,74674803,1186,1186,1186,1186,2
20250219,103400,74672431,1186,1187,1191,1184,82
20250219,103300,74575110,1186,1190,1190,1186,49
20250219,103200,74516976,1191,1192,1192,1191,2
20250219,103100,74514593,1192,1185,1193,1185,302
20250219,103000,74155127,1184,1184,1184,1184,863
20250219,102900,73133335,1182,1183,1183,1182,4
20250219,102800,73128605,1183,1185,1185,1183,873
20250219,102700,72095241,1185,1183,1185,1182,204
20250219,102600,71854096,1185,1185,1185,1185,146
20250219,102500,71681086,1184,1188,1188,1184,24
20250219,102400,71652621,1188,1192,1192,1187,20
20250219,102300,71628850,1192,1192,1192,1192,30
20250219,102200,71593090,1192,1191,1192,1191,71
20250219,102100,71508472,1191,1187,1191,1187,170
20250219,102000,71306269,1186,1183,1186,1183,72
20250219,101900,71220927,1182,1182,1182,1182,0
20250219,101800,71220927,1182,1183,1183,1182,4
20250219,101700,71216197,1184,1184,1184,1184,0
20250219,101600,71216197,1184,1186,1187,1184,354
20250219,101500,70797043,1184,1186,1186,1184,3
20250219,101400,70793489,1184,1187,1187,1184,5
20250219,101300,70787561,1185,1188,1188,1185,759
20250219,101200,69885909,1188,1188,1188,1188,0
20250219,101100,69885909,1188,1188,1188,1188,97
20250219,101000,69770673,1190,1190,1190,1190,4
20250219,100900,69765913,1190,1190,1190,1190,2
20250219,100800,69763533,1190,1188,1190,1188,8
20250219,100700,69754023,1187,1190,1190,1187,1612
20250219,100600,67836649,1190,1190,1190,1190,289
20250219,100500,67492739,1189,1189,1189,1189,0
20250219,100400,67492739,1189,1184,1189,1182,6101
20250219,100300,60256505,1183,1183,1186,1183,5004
20250219,100200,54323051,1183,1178,1184,1178,1045
20250219,100100,53089729,1178,1178,1178,1178,1
20250219,100000,53088551,1178,1178,1178,1177,6
20250219,095900,53081485,1178,1178,1178,1178,273
20250219,095800,52759891,1178,1177,1182,1177,108
20250219,095700,52632405,1178,1177,1179,1177,120
20250219,095600,52491078,1176,1179,1179,1176,203
20250219,095500,52252095,1179,1179,1179,1179,104
20250219,095400,52129479,1179,1179,1179,1179,29
20250219,095300,52095288,1179,1177,1179,1177,31
20250219,095200,52058743,1178,1180,1180,1178,52
20250219,095100,51997427,1178,1178,1178,1178,0
20250219,095000,51997427,1178,1178,1178,1178,0
20250219,094900,51997427,1178,1178,1178,1178,4
20250219,094800,51992715,1180,1180,1180,1180,114
20250219,094700,51858195,1181,1181,1181,1181,10
20250219,094600,51846385,1180,1180,1180,1180,0
20250219,094500,51846385,1180,1180,1180,1180,33
20250219,094400,51807445,1178,1181,1181,1178,43
20250219,094300,51756778,1181,1181,1181,1181,21
20250219,094200,51731977,1181,1180,1182,1180,87
20250219,094100,51629233,1182,1182,1182,1182,166
20250219,094000,51433021,1182,1182,1182,1182,165
20250219,093900,51237991,1182,1182,1182,1182,168
20250219,093800,51039415,1181,1187,1187,1181,5148
20250219,093700,44934664,1187,1187,1190,1187,33
20250219,093600,44895425,1188,1187,1188,1187,18
20250219,093500,44874044,1187,1183,1189,1183,904
20250219,093400,43799219,1184,1184,1184,1184,2
20250219,093300,43796851,1186,1177,1189,1177,1736
20250219,093200,41743057,1177,1177,1177,1177,3
20250219,093100,41739526,1176,1178,1178,1176,24
20250219,093000,41711296,1179,1182,1182,1179,1002
20250219,092900,40526935,1172,1183,1183,1172,9001
20250219,092800,29910326,1183,1181,1183,1181,1282
20250219,092700,28395551,1178,1178,1178,1178,4
20250219,092600,28390839,1177,1177,1177,1177,100
20250219,092500,28273139,1177,1177,1177,1177,0
20250219,092400,28273139,1177,1181,1181,1177,1686
20250219,092300,26288707,1182,1177,1183,1177,2005
20250219,092200,23917197,1177,1173,1177,1172,7204
20250219,092100,15448865,1173,1173,1173,1173,700
20250219,092000,14627765,1174,1173,1174,1173,6
20250219,091900,14620725,1172,1172,1172,1172,0
20250219,091800,14620725,1172,1172,1172,1172,0
20250219,091700,14620725,1172,1172,1172,1172,0
20250219,091600,14620725,1172,1172,1172,1172,4
20250219,091500,14616037,1172,1172,1172,1172,2500
20250219,091400,11686037,1172,1172,1172,1172,0
20250219,091300,11686037,1172,1172,1172,1172,235
20250219,091200,11410617,1172,1172,1172,1172,77
20250219,091100,11320373,1172,1172,1172,1172,0
20250219,091000,11320373,1172,1173,1173,1172,954
20250219,090900,10202284,1172,1173,1173,1172,606
20250219,090800,9491448,1174,1177,1177,1174,1845
20250219,090700,7320895,1177,1177,1177,1177,3607
20250219,090600,3075456,1177,1177,1177,1177,189
20250219,090500,2853003,1177,1177,1178,1177,123
20250219,090400,2708231,1177,1177,1177,1177,0
20250219,090300,2708231,1177,1177,1177,1177,6
20250219,090200,2701169,1179,1179,1179,1179,0
20250219,090100,2701169,1179,1178,1179,1178,248
20250219,090000,2408821,1179,1183,1183,1179,2041
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 132655974 1193 1193 1193 1193 5161
3 20250219 192300 132655974 1193 1193 1193 1193 0
4 20250219 192200 132655974 1193 1193 1193 1193 0
5 20250219 192100 132655974 1193 1193 1193 1193 0
6 20250219 192000 132655974 1193 1193 1193 1193 0
7 20250219 191900 132655974 1193 1193 1193 1193 0
8 20250219 191800 132655974 1193 1193 1193 1193 0
9 20250219 191700 132655974 1193 1193 1193 1193 0
10 20250219 191600 132655974 1193 1193 1193 1193 0
11 20250219 191500 132655974 1193 1193 1193 1193 0
12 20250219 191400 132655974 1193 1193 1193 1193 0
13 20250219 191300 132655974 1193 1193 1193 1193 0
14 20250219 191200 132655974 1193 1193 1193 1193 0
15 20250219 191100 132655974 1193 1193 1193 1193 0
16 20250219 191000 132655974 1193 1193 1193 1193 0
17 20250219 190900 132655974 1193 1193 1193 1193 0
18 20250219 190800 132655974 1193 1193 1193 1193 0
19 20250219 190700 132655974 1193 1193 1193 1193 0
20 20250219 190600 132655974 1193 1193 1193 1193 0
21 20250219 190500 132655974 1193 1193 1193 1193 0
22 20250219 190400 132655974 1193 1193 1193 1193 0
23 20250219 190300 132655974 1193 1193 1193 1193 0
24 20250219 190200 132655974 1193 1193 1193 1193 0
25 20250219 190100 132655974 1193 1193 1193 1193 0
26 20250219 190000 132655974 1193 1193 1193 1193 0
27 20250219 185900 132655974 1193 1193 1193 1193 0
28 20250219 185800 132655974 1193 1193 1193 1193 0
29 20250219 185700 132655974 1193 1193 1193 1193 0
30 20250219 185600 132655974 1193 1193 1193 1193 0
31 20250219 185500 132655974 1193 1193 1193 1193 0
32 20250219 185400 132655974 1193 1193 1193 1193 5161
33 20250219 185300 132655974 1193 1193 1193 1193 0
34 20250219 185200 132655974 1193 1193 1193 1193 0
35 20250219 185100 132655974 1193 1193 1193 1193 0
36 20250219 185000 132655974 1193 1193 1193 1193 0
37 20250219 184900 132655974 1193 1193 1193 1193 0
38 20250219 184800 132655974 1193 1193 1193 1193 0
39 20250219 184700 132655974 1193 1193 1193 1193 0
40 20250219 184600 132655974 1193 1193 1193 1193 0
41 20250219 184500 132655974 1193 1193 1193 1193 0
42 20250219 184400 132655974 1193 1193 1193 1193 0
43 20250219 184300 132655974 1193 1193 1193 1193 0
44 20250219 184200 132655974 1193 1193 1193 1193 0
45 20250219 184100 132655974 1193 1193 1193 1193 0
46 20250219 184000 132655974 1193 1193 1193 1193 0
47 20250219 183900 132655974 1193 1193 1193 1193 0
48 20250219 183800 132655974 1193 1193 1193 1193 0
49 20250219 183700 132655974 1193 1193 1193 1193 0
50 20250219 183600 132655974 1193 1193 1193 1193 0
51 20250219 183500 132655974 1193 1193 1193 1193 0
52 20250219 183400 132655974 1193 1193 1193 1193 0
53 20250219 183300 132655974 1193 1193 1193 1193 0
54 20250219 183200 132655974 1193 1193 1193 1193 0
55 20250219 183100 132655974 1193 1193 1193 1193 0
56 20250219 183000 132655974 1193 1193 1193 1193 0
57 20250219 182900 132655974 1193 1193 1193 1193 0
58 20250219 182800 132655974 1193 1193 1193 1193 0
59 20250219 182700 132655974 1193 1193 1193 1193 0
60 20250219 182600 132655974 1193 1193 1193 1193 0
61 20250219 182500 132655974 1193 1193 1193 1193 0
62 20250219 182400 132655974 1193 1193 1193 1193 5161
63 20250219 182300 132655974 1193 1193 1193 1193 0
64 20250219 182200 132655974 1193 1193 1193 1193 0
65 20250219 182100 132655974 1193 1193 1193 1193 0
66 20250219 182000 132655974 1193 1193 1193 1193 0
67 20250219 181900 132655974 1193 1193 1193 1193 0
68 20250219 181800 132655974 1193 1193 1193 1193 0
69 20250219 181700 132655974 1193 1193 1193 1193 0
70 20250219 181600 132655974 1193 1193 1193 1193 0
71 20250219 181500 132655974 1193 1193 1193 1193 0
72 20250219 181400 132655974 1193 1193 1193 1193 0
73 20250219 181300 132655974 1193 1193 1193 1193 0
74 20250219 181200 132655974 1193 1193 1193 1193 0
75 20250219 181100 132655974 1193 1193 1193 1193 0
76 20250219 181000 132655974 1193 1193 1193 1193 0
77 20250219 180900 132655974 1193 1193 1193 1193 0
78 20250219 180800 132655974 1193 1193 1193 1193 0
79 20250219 180700 132655974 1193 1193 1193 1193 0
80 20250219 180600 132655974 1193 1193 1193 1193 0
81 20250219 180500 132655974 1193 1193 1193 1193 0
82 20250219 180400 132655974 1193 1193 1193 1193 0
83 20250219 180300 132655974 1193 1193 1193 1193 0
84 20250219 180200 132655974 1193 1193 1193 1193 0
85 20250219 180100 132655974 1193 1193 1193 1193 0
86 20250219 180000 132655974 1193 1193 1193 1193 0
87 20250219 175900 132655974 1193 1193 1193 1193 0
88 20250219 175800 132655974 1193 1193 1193 1193 0
89 20250219 175700 132655974 1193 1193 1193 1193 0
90 20250219 175600 132655974 1193 1193 1193 1193 0
91 20250219 175500 132655974 1193 1193 1193 1193 0
92 20250219 175400 132655974 1193 1193 1193 1193 5161
93 20250219 175300 132655974 1193 1193 1193 1193 0
94 20250219 175200 132655974 1193 1193 1193 1193 0
95 20250219 175100 132655974 1193 1193 1193 1193 0
96 20250219 175000 132655974 1193 1193 1193 1193 0
97 20250219 174900 132655974 1193 1193 1193 1193 0
98 20250219 174800 132655974 1193 1193 1193 1193 0
99 20250219 174700 132655974 1193 1193 1193 1193 0
100 20250219 174600 132655974 1193 1193 1193 1193 0
101 20250219 174500 132655974 1193 1193 1193 1193 0
102 20250219 174400 132655974 1193 1193 1193 1193 0
103 20250219 174300 132655974 1193 1193 1193 1193 0
104 20250219 174200 132655974 1193 1193 1193 1193 0
105 20250219 174100 132655974 1193 1193 1193 1193 0
106 20250219 174000 132655974 1193 1193 1193 1193 0
107 20250219 173900 132655974 1193 1193 1193 1193 0
108 20250219 173800 132655974 1193 1193 1193 1193 0
109 20250219 173700 132655974 1193 1193 1193 1193 0
110 20250219 173600 132655974 1193 1193 1193 1193 0
111 20250219 173500 132655974 1193 1193 1193 1193 0
112 20250219 173400 132655974 1193 1193 1193 1193 0
113 20250219 173300 132655974 1193 1193 1193 1193 0
114 20250219 173200 132655974 1193 1193 1193 1193 0
115 20250219 173100 132655974 1193 1193 1193 1193 0
116 20250219 173000 132655974 1193 1193 1193 1193 0
117 20250219 172900 132655974 1193 1193 1193 1193 0
118 20250219 172800 132655974 1193 1193 1193 1193 0
119 20250219 172700 132655974 1193 1193 1193 1193 0
120 20250219 172600 132655974 1193 1193 1193 1193 0
121 20250219 172500 132655974 1193 1193 1193 1193 0
122 20250219 172400 132655974 1193 1193 1193 1193 5161
123 20250219 172300 132655974 1193 1193 1193 1193 0
124 20250219 172200 132655974 1193 1193 1193 1193 0
125 20250219 172100 132655974 1193 1193 1193 1193 0
126 20250219 172000 132655974 1193 1193 1193 1193 0
127 20250219 171900 132655974 1193 1193 1193 1193 0
128 20250219 171800 132655974 1193 1193 1193 1193 0
129 20250219 171700 132655974 1193 1193 1193 1193 0
130 20250219 171600 132655974 1193 1193 1193 1193 0
131 20250219 171500 132655974 1193 1193 1193 1193 0
132 20250219 171400 132655974 1193 1193 1193 1193 0
133 20250219 171300 132655974 1193 1193 1193 1193 0
134 20250219 171200 132655974 1193 1193 1193 1193 0
135 20250219 171100 132655974 1193 1193 1193 1193 0
136 20250219 171000 132655974 1193 1193 1193 1193 0
137 20250219 170900 132655974 1193 1193 1193 1193 0
138 20250219 170800 132655974 1193 1193 1193 1193 0
139 20250219 170700 132655974 1193 1193 1193 1193 0
140 20250219 170600 132655974 1193 1193 1193 1193 0
141 20250219 170500 132655974 1193 1193 1193 1193 0
142 20250219 170400 132655974 1193 1193 1193 1193 0
143 20250219 170300 132655974 1193 1193 1193 1193 0
144 20250219 170200 132655974 1193 1193 1193 1193 0
145 20250219 170100 132655974 1193 1193 1193 1193 0
146 20250219 170000 132655974 1193 1193 1193 1193 0
147 20250219 165900 132655974 1193 1193 1193 1193 0
148 20250219 165800 132655974 1193 1193 1193 1193 0
149 20250219 165700 132655974 1193 1193 1193 1193 0
150 20250219 165600 132655974 1193 1193 1193 1193 0
151 20250219 165500 132655974 1193 1193 1193 1193 0
152 20250219 165400 132655974 1193 1193 1193 1193 5161
153 20250219 165300 132655974 1193 1193 1193 1193 0
154 20250219 165200 132655974 1193 1193 1193 1193 0
155 20250219 165100 132655974 1193 1193 1193 1193 0
156 20250219 165000 132655974 1193 1193 1193 1193 0
157 20250219 164900 132655974 1193 1193 1193 1193 0
158 20250219 164800 132655974 1193 1193 1193 1193 0
159 20250219 164700 132655974 1193 1193 1193 1193 0
160 20250219 164600 132655974 1193 1193 1193 1193 0
161 20250219 164500 132655974 1193 1193 1193 1193 0
162 20250219 164400 132655974 1193 1193 1193 1193 0
163 20250219 164300 132655974 1193 1193 1193 1193 0
164 20250219 164200 132655974 1193 1193 1193 1193 0
165 20250219 164100 132655974 1193 1193 1193 1193 0
166 20250219 164000 132655974 1193 1193 1193 1193 0
167 20250219 163900 132655974 1193 1193 1193 1193 0
168 20250219 163800 132655974 1193 1193 1193 1193 0
169 20250219 163700 132655974 1193 1193 1193 1193 0
170 20250219 163600 132655974 1193 1193 1193 1193 0
171 20250219 163500 132655974 1193 1193 1193 1193 0
172 20250219 163400 132655974 1193 1193 1193 1193 0
173 20250219 163300 132655974 1193 1193 1193 1193 0
174 20250219 163200 132655974 1193 1193 1193 1193 0
175 20250219 163100 132655974 1193 1193 1193 1193 0
176 20250219 163000 132655974 1193 1193 1193 1193 0
177 20250219 162900 132655974 1193 1193 1193 1193 0
178 20250219 162800 132655974 1193 1193 1193 1193 0
179 20250219 162700 132655974 1193 1193 1193 1193 0
180 20250219 162600 132655974 1193 1193 1193 1193 0
181 20250219 162500 132655974 1193 1193 1193 1193 0
182 20250219 162400 132655974 1193 1193 1193 1193 5161
183 20250219 162300 132655974 1193 1193 1193 1193 0
184 20250219 162200 132655974 1193 1193 1193 1193 0
185 20250219 162100 132655974 1193 1193 1193 1193 0
186 20250219 162000 132655974 1193 1193 1193 1193 0
187 20250219 161900 132655974 1193 1193 1193 1193 0
188 20250219 161800 132655974 1193 1193 1193 1193 0
189 20250219 161700 132655974 1193 1193 1193 1193 0
190 20250219 161600 132655974 1193 1193 1193 1193 0
191 20250219 161500 132655974 1193 1193 1193 1193 0
192 20250219 161400 132655974 1193 1193 1193 1193 0
193 20250219 161300 132655974 1193 1193 1193 1193 0
194 20250219 161200 132655974 1193 1193 1193 1193 0
195 20250219 161100 132655974 1193 1193 1193 1193 0
196 20250219 161000 132655974 1193 1193 1193 1193 0
197 20250219 160900 132655974 1193 1193 1193 1193 0
198 20250219 160800 132655974 1193 1193 1193 1193 0
199 20250219 160700 132655974 1193 1193 1193 1193 0
200 20250219 160600 132655974 1193 1193 1193 1193 0
201 20250219 160500 132655974 1193 1193 1193 1193 0
202 20250219 160400 132655974 1193 1193 1193 1193 0
203 20250219 160300 132655974 1193 1193 1193 1193 0
204 20250219 160200 132655974 1193 1193 1193 1193 0
205 20250219 160100 132655974 1193 1193 1193 1193 0
206 20250219 160000 132655974 1193 1193 1193 1193 0
207 20250219 155900 132655974 1193 1193 1193 1193 0
208 20250219 155800 132655974 1193 1193 1193 1193 0
209 20250219 155700 132655974 1193 1193 1193 1193 0
210 20250219 155600 132655974 1193 1193 1193 1193 0
211 20250219 155500 132655974 1193 1193 1193 1193 0
212 20250219 155400 132655974 1193 1193 1193 1193 5161
213 20250219 155300 132655974 1193 1193 1193 1193 0
214 20250219 155200 132655974 1193 1193 1193 1193 0
215 20250219 155100 132655974 1193 1193 1193 1193 0
216 20250219 155000 132655974 1193 1193 1193 1193 0
217 20250219 154900 132655974 1193 1193 1193 1193 0
218 20250219 154800 132655974 1193 1193 1193 1193 0
219 20250219 154700 132655974 1193 1193 1193 1193 0
220 20250219 154600 132655974 1193 1193 1193 1193 0
221 20250219 154500 132655974 1193 1193 1193 1193 0
222 20250219 154400 132655974 1193 1193 1193 1193 0
223 20250219 154300 132655974 1193 1193 1193 1193 0
224 20250219 154200 132655974 1193 1193 1193 1193 0
225 20250219 154100 132655974 1193 1193 1193 1193 0
226 20250219 154000 132655974 1193 1193 1193 1193 0
227 20250219 153900 132655974 1193 1193 1193 1193 0
228 20250219 153800 132655974 1193 1193 1193 1193 0
229 20250219 153700 132655974 1193 1193 1193 1193 0
230 20250219 153600 132655974 1193 1193 1193 1193 0
231 20250219 153500 132655974 1193 1193 1193 1193 0
232 20250219 153400 132655974 1193 1193 1193 1193 0
233 20250219 153300 132655974 1193 1193 1193 1193 0
234 20250219 153200 132655974 1193 1193 1193 1193 0
235 20250219 153100 132655974 1193 1193 1193 1193 0
236 20250219 153000 132655974 1193 1193 1193 1193 5161
237 20250219 152900 126498901 1190 1190 1190 1190 0
238 20250219 152800 126498901 1190 1190 1190 1190 0
239 20250219 152700 126498901 1190 1190 1190 1190 0
240 20250219 152600 126498901 1190 1190 1190 1190 0
241 20250219 152500 126498901 1190 1190 1190 1190 0
242 20250219 152400 126498901 1190 1190 1190 1190 0
243 20250219 152300 126498901 1190 1190 1190 1190 0
244 20250219 152200 126498901 1190 1190 1190 1190 0
245 20250219 152100 126498901 1190 1190 1190 1190 0
246 20250219 152000 126498901 1190 1190 1190 1190 0
247 20250219 151900 126498901 1190 1189 1190 1189 485
248 20250219 151800 125921936 1190 1190 1190 1190 4
249 20250219 151700 125917176 1190 1190 1190 1190 187
250 20250219 151600 125694646 1190 1190 1190 1190 0
251 20250219 151500 125694646 1190 1190 1190 1190 218
252 20250219 151400 125435226 1186 1186 1186 1186 0
253 20250219 151300 125435226 1186 1186 1186 1186 0
254 20250219 151200 125435226 1186 1186 1186 1186 0
255 20250219 151100 125435226 1186 1186 1186 1186 0
256 20250219 151000 125435226 1186 1186 1186 1186 0
257 20250219 150900 125435226 1186 1186 1186 1186 1
258 20250219 150800 125434040 1186 1186 1186 1186 0
259 20250219 150700 125434040 1186 1186 1186 1186 0
260 20250219 150600 125434040 1186 1186 1186 1186 0
261 20250219 150500 125434040 1186 1186 1186 1186 2
262 20250219 150400 125431668 1186 1186 1186 1186 0
263 20250219 150300 125431668 1186 1186 1186 1186 0
264 20250219 150200 125431668 1186 1186 1186 1186 20
265 20250219 150100 125407948 1190 1190 1190 1190 0
266 20250219 150000 125407948 1190 1190 1190 1190 0
267 20250219 145900 125407948 1190 1190 1190 1190 0
268 20250219 145800 125407948 1190 1186 1190 1186 121
269 20250219 145700 125264042 1186 1186 1186 1186 0
270 20250219 145600 125264042 1186 1186 1186 1186 0
271 20250219 145500 125264042 1186 1186 1186 1186 1
272 20250219 145400 125262856 1186 1186 1186 1186 1
273 20250219 145300 125261670 1191 1191 1191 1191 0
274 20250219 145200 125261670 1191 1191 1191 1191 1
275 20250219 145100 125260479 1186 1186 1186 1186 2
276 20250219 145000 125258107 1187 1189 1189 1187 955
277 20250219 144900 124124179 1189 1191 1191 1189 91
278 20250219 144800 124015885 1190 1190 1190 1190 0
279 20250219 144700 124015885 1190 1190 1190 1190 3
280 20250219 144600 124012315 1192 1192 1192 1192 1
281 20250219 144500 124011123 1190 1190 1190 1190 0
282 20250219 144400 124011123 1190 1190 1190 1190 1
283 20250219 144300 124009933 1190 1190 1190 1190 1
284 20250219 144200 124008743 1190 1190 1190 1190 0
285 20250219 144100 124008743 1190 1190 1190 1190 30
286 20250219 144000 123973043 1190 1190 1190 1190 2
287 20250219 143900 123970663 1193 1192 1193 1192 100
288 20250219 143800 123851365 1190 1190 1190 1190 0
289 20250219 143700 123851365 1190 1190 1190 1190 0
290 20250219 143600 123851365 1190 1190 1190 1190 2
291 20250219 143500 123848985 1190 1190 1190 1190 385
292 20250219 143400 123390835 1190 1191 1191 1190 247
293 20250219 143300 123096803 1192 1192 1192 1192 30
294 20250219 143200 123061043 1192 1192 1192 1192 1
295 20250219 143100 123059851 1192 1192 1192 1192 0
296 20250219 143000 123059851 1192 1192 1192 1192 0
297 20250219 142900 123059851 1192 1192 1192 1192 2
298 20250219 142800 123057467 1192 1192 1193 1192 153
299 20250219 142700 122875090 1193 1193 1193 1193 0
300 20250219 142600 122875090 1193 1193 1193 1193 1138
301 20250219 142500 121517456 1193 1194 1194 1193 913
302 20250219 142400 120427336 1196 1196 1196 1196 0
303 20250219 142300 120427336 1196 1196 1196 1196 0
304 20250219 142200 120427336 1196 1195 1196 1194 330
305 20250219 142100 120032987 1195 1195 1195 1195 1100
306 20250219 142000 118718487 1195 1195 1195 1195 5
307 20250219 141900 118712512 1195 1195 1195 1195 0
308 20250219 141800 118712512 1195 1194 1195 1194 229
309 20250219 141700 118438881 1194 1194 1194 1194 0
310 20250219 141600 118438881 1194 1194 1194 1194 0
311 20250219 141500 118438881 1194 1193 1194 1193 402
312 20250219 141400 117958895 1193 1193 1193 1193 2
313 20250219 141300 117956509 1194 1194 1194 1194 0
314 20250219 141200 117956509 1194 1194 1194 1194 0
315 20250219 141100 117956509 1194 1193 1194 1193 339
316 20250219 141000 117551857 1194 1194 1194 1194 90
317 20250219 140900 117444397 1194 1194 1194 1194 107
318 20250219 140800 117316639 1193 1193 1193 1193 0
319 20250219 140700 117316639 1193 1195 1195 1193 72
320 20250219 140600 117230670 1194 1194 1194 1194 3
321 20250219 140500 117227088 1194 1194 1194 1194 5
322 20250219 140400 117221118 1194 1194 1194 1194 21
323 20250219 140300 117196044 1194 1194 1194 1194 2
324 20250219 140200 117193656 1194 1194 1194 1194 0
325 20250219 140100 117193656 1194 1194 1194 1194 0
326 20250219 140000 117193656 1194 1194 1194 1194 4
327 20250219 135900 117188880 1195 1195 1195 1195 0
328 20250219 135800 117188880 1195 1195 1195 1195 273
329 20250219 135700 116862645 1195 1195 1195 1194 313
330 20250219 135600 116488675 1195 1194 1195 1194 308
331 20250219 135500 116120770 1194 1194 1194 1194 5
332 20250219 135400 116114800 1194 1193 1194 1193 105
333 20250219 135300 115989457 1193 1190 1193 1190 402
334 20250219 135200 115510241 1190 1190 1190 1190 2
335 20250219 135100 115507861 1190 1190 1190 1190 0
336 20250219 135000 115507861 1190 1190 1190 1190 0
337 20250219 134900 115507861 1190 1190 1190 1190 4
338 20250219 134800 115503101 1190 1190 1190 1190 0
339 20250219 134700 115503101 1190 1190 1190 1190 0
340 20250219 134600 115503101 1190 1190 1190 1190 0
341 20250219 134500 115503101 1190 1190 1190 1190 4
342 20250219 134400 115498341 1190 1190 1190 1190 0
343 20250219 134300 115498341 1190 1189 1190 1189 360
344 20250219 134200 115069960 1189 1189 1189 1189 4
345 20250219 134100 115065204 1189 1189 1189 1189 0
346 20250219 134000 115065204 1189 1189 1189 1189 0
347 20250219 133900 115065204 1189 1189 1189 1189 0
348 20250219 133800 115065204 1189 1189 1189 1189 4
349 20250219 133700 115060448 1190 1188 1190 1188 201
350 20250219 133600 114821558 1186 1186 1186 1186 50
351 20250219 133500 114762258 1188 1186 1188 1186 33
352 20250219 133400 114723058 1186 1186 1186 1186 3
353 20250219 133300 114719500 1186 1186 1186 1186 0
354 20250219 133200 114719500 1186 1186 1186 1186 0
355 20250219 133100 114719500 1186 1186 1186 1186 44
356 20250219 133000 114667316 1186 1186 1186 1186 0
357 20250219 132900 114667316 1186 1186 1186 1186 0
358 20250219 132800 114667316 1186 1186 1186 1186 0
359 20250219 132700 114667316 1186 1186 1186 1186 91
360 20250219 132600 114559390 1188 1188 1188 1188 0
361 20250219 132500 114559390 1188 1188 1188 1188 170
362 20250219 132400 114357430 1186 1186 1186 1186 2
363 20250219 132300 114355058 1186 1186 1186 1186 8
364 20250219 132200 114345570 1186 1188 1188 1186 20
365 20250219 132100 114321846 1189 1189 1189 1189 0
366 20250219 132000 114321846 1189 1186 1189 1186 1004
367 20250219 131900 113129101 1186 1186 1186 1186 0
368 20250219 131800 113129101 1186 1186 1186 1186 0
369 20250219 131700 113129101 1186 1186 1186 1186 0
370 20250219 131600 113129101 1186 1186 1186 1186 4
371 20250219 131500 113124357 1189 1189 1189 1189 17
372 20250219 131400 113104144 1186 1186 1186 1186 558
373 20250219 131300 112442356 1186 1188 1188 1186 1577
374 20250219 131200 110571759 1188 1188 1188 1188 2
375 20250219 131100 110569383 1188 1188 1188 1188 0
376 20250219 131000 110569383 1188 1188 1188 1188 0
377 20250219 130900 110569383 1188 1188 1188 1188 4
378 20250219 130800 110564631 1188 1188 1188 1188 0
379 20250219 130700 110564631 1188 1188 1188 1188 0
380 20250219 130600 110564631 1188 1188 1188 1188 0
381 20250219 130500 110564631 1188 1188 1188 1188 109
382 20250219 130400 110435139 1185 1185 1185 1185 0
383 20250219 130300 110435139 1185 1185 1185 1185 0
384 20250219 130200 110435139 1185 1185 1185 1185 4
385 20250219 130100 110430399 1185 1187 1187 1185 3108
386 20250219 130000 106742729 1190 1190 1190 1190 10
387 20250219 125900 106730829 1189 1188 1189 1187 1233
388 20250219 125800 105267157 1188 1190 1190 1187 1208
389 20250219 125700 103831465 1191 1191 1191 1191 160
390 20250219 125600 103640905 1191 1191 1191 1191 0
391 20250219 125500 103640905 1191 1191 1191 1191 2
392 20250219 125400 103638523 1191 1192 1192 1191 54
393 20250219 125300 103574158 1192 1192 1192 1192 0
394 20250219 125200 103574158 1192 1192 1192 1192 105
395 20250219 125100 103448998 1192 1192 1192 1192 1453
396 20250219 125000 101717022 1193 1193 1193 1193 0
397 20250219 124900 101717022 1193 1193 1193 1193 0
398 20250219 124800 101717022 1193 1192 1193 1192 34
399 20250219 124700 101676492 1192 1193 1193 1192 883
400 20250219 124600 100623446 1193 1192 1193 1192 2813
401 20250219 124500 97267681 1192 1194 1194 1191 1022
402 20250219 124400 96048117 1194 1194 1194 1194 102
403 20250219 124300 95926329 1194 1194 1195 1194 519
404 20250219 124200 95306641 1193 1191 1193 1191 475
405 20250219 124100 94740068 1191 1189 1191 1189 211
406 20250219 124000 94489024 1186 1187 1187 1186 44
407 20250219 123900 94436808 1187 1187 1187 1187 11
408 20250219 123800 94423751 1186 1186 1186 1186 0
409 20250219 123700 94423751 1186 1186 1186 1186 0
410 20250219 123600 94423751 1186 1187 1187 1186 4
411 20250219 123500 94419005 1188 1187 1188 1187 948
412 20250219 123400 93293662 1185 1185 1185 1185 0
413 20250219 123300 93293662 1185 1185 1185 1185 2
414 20250219 123200 93291292 1185 1185 1185 1185 2
415 20250219 123100 93288922 1185 1185 1185 1185 0
416 20250219 123000 93288922 1185 1185 1185 1185 0
417 20250219 122900 93288922 1185 1185 1185 1185 4
418 20250219 122800 93284182 1185 1185 1185 1185 0
419 20250219 122700 93284182 1185 1185 1185 1185 0
420 20250219 122600 93284182 1185 1185 1185 1185 0
421 20250219 122500 93284182 1185 1185 1185 1185 4
422 20250219 122400 93279442 1187 1187 1187 1187 1
423 20250219 122300 93278255 1185 1185 1185 1185 0
424 20250219 122200 93278255 1185 1185 1185 1185 4
425 20250219 122100 93273515 1185 1185 1185 1185 0
426 20250219 122000 93273515 1185 1185 1185 1185 0
427 20250219 121900 93273515 1185 1185 1185 1185 20
428 20250219 121800 93249815 1185 1186 1186 1184 5
429 20250219 121700 93243891 1184 1184 1184 1184 0
430 20250219 121600 93243891 1184 1184 1184 1184 0
431 20250219 121500 93243891 1184 1185 1185 1184 804
432 20250219 121400 92291153 1184 1185 1185 1184 200
433 20250219 121300 92054155 1185 1185 1185 1185 0
434 20250219 121200 92054155 1185 1185 1185 1185 0
435 20250219 121100 92054155 1185 1185 1185 1185 4
436 20250219 121000 92049415 1185 1185 1185 1185 0
437 20250219 120900 92049415 1185 1185 1185 1185 0
438 20250219 120800 92049415 1185 1185 1185 1185 0
439 20250219 120700 92049415 1185 1185 1185 1185 4
440 20250219 120600 92044675 1185 1185 1185 1185 0
441 20250219 120500 92044675 1185 1185 1185 1185 0
442 20250219 120400 92044675 1185 1185 1185 1185 2
443 20250219 120300 92042305 1185 1185 1185 1185 3
444 20250219 120200 92038750 1183 1183 1183 1183 0
445 20250219 120100 92038750 1183 1183 1183 1183 0
446 20250219 120000 92038750 1183 1183 1183 1183 4
447 20250219 115900 92034018 1187 1187 1187 1187 0
448 20250219 115800 92034018 1187 1184 1187 1183 25
449 20250219 115700 92004422 1184 1184 1184 1184 0
450 20250219 115600 92004422 1184 1184 1184 1184 4
451 20250219 115500 91999686 1184 1184 1184 1184 0
452 20250219 115400 91999686 1184 1184 1184 1184 0
453 20250219 115300 91999686 1184 1185 1185 1184 101
454 20250219 115200 91880037 1185 1185 1185 1185 31
455 20250219 115100 91843302 1185 1185 1185 1185 56
456 20250219 115000 91776942 1185 1185 1185 1185 0
457 20250219 114900 91776942 1185 1185 1187 1185 9
458 20250219 114800 91766267 1187 1187 1187 1187 11
459 20250219 114700 91753210 1187 1187 1187 1187 255
460 20250219 114600 91450525 1185 1185 1185 1185 29
461 20250219 114500 91416160 1184 1184 1184 1184 4
462 20250219 114400 91411424 1184 1184 1184 1184 0
463 20250219 114300 91411424 1184 1185 1185 1184 2
464 20250219 114200 91409055 1185 1186 1186 1185 4
465 20250219 114100 91404313 1187 1187 1187 1187 1400
466 20250219 114000 89742513 1187 1187 1187 1187 5557
467 20250219 113900 83146354 1187 1187 1187 1187 200
468 20250219 113800 82908954 1187 1189 1189 1187 5
469 20250219 113700 82903017 1187 1189 1189 1187 20
470 20250219 113600 82879272 1190 1189 1190 1189 1026
471 20250219 113500 81658368 1188 1186 1188 1186 74
472 20250219 113400 81570497 1186 1186 1186 1186 3
473 20250219 113300 81566939 1185 1185 1185 1185 80
474 20250219 113200 81472139 1184 1184 1184 1184 0
475 20250219 113100 81472139 1184 1184 1184 1184 4
476 20250219 113000 81467403 1183 1183 1183 1183 0
477 20250219 112900 81467403 1183 1183 1183 1183 0
478 20250219 112800 81467403 1183 1183 1183 1183 0
479 20250219 112700 81467403 1183 1183 1183 1183 4
480 20250219 112600 81462671 1183 1186 1186 1183 978
481 20250219 112500 80304194 1185 1185 1185 1185 10
482 20250219 112400 80292344 1185 1185 1185 1185 202
483 20250219 112300 80052974 1186 1186 1186 1186 1
484 20250219 112200 80051788 1186 1186 1186 1186 0
485 20250219 112100 80051788 1186 1186 1186 1186 303
486 20250219 112000 79692430 1186 1186 1186 1186 4
487 20250219 111900 79687686 1187 1187 1187 1187 1
488 20250219 111800 79686499 1188 1188 1188 1188 0
489 20250219 111700 79686499 1188 1188 1188 1188 42
490 20250219 111600 79636603 1187 1188 1188 1187 355
491 20250219 111500 79214865 1188 1188 1188 1188 0
492 20250219 111400 79214865 1188 1188 1188 1188 0
493 20250219 111300 79214865 1188 1188 1188 1188 2
494 20250219 111200 79212489 1188 1189 1189 1188 4
495 20250219 111100 79207735 1190 1190 1190 1190 0
496 20250219 111000 79207735 1190 1190 1190 1190 497
497 20250219 110900 78616305 1190 1191 1191 1190 60
498 20250219 110800 78544847 1190 1190 1190 1190 142
499 20250219 110700 78375867 1193 1190 1193 1190 730
500 20250219 110600 77505287 1190 1189 1190 1189 112
501 20250219 110500 77372062 1188 1184 1188 1184 1232
502 20250219 110400 75909562 1184 1183 1184 1183 36
503 20250219 110300 75866952 1183 1183 1183 1183 20
504 20250219 110200 75843292 1183 1183 1183 1183 4
505 20250219 110100 75838560 1185 1185 1185 1185 3
506 20250219 110000 75835005 1185 1185 1185 1185 1
507 20250219 105900 75833820 1185 1185 1185 1185 2
508 20250219 105800 75831450 1183 1183 1185 1183 47
509 20250219 105700 75775763 1187 1187 1187 1187 0
510 20250219 105600 75775763 1187 1187 1187 1187 0
511 20250219 105500 75775763 1187 1186 1187 1184 467
512 20250219 105400 75222466 1186 1187 1187 1186 3
513 20250219 105300 75218907 1187 1187 1187 1187 93
514 20250219 105200 75108516 1187 1188 1188 1187 287
515 20250219 105100 74767587 1188 1188 1188 1188 11
516 20250219 105000 74754519 1191 1190 1191 1190 3
517 20250219 104900 74750948 1188 1188 1188 1188 0
518 20250219 104800 74750948 1188 1188 1188 1188 0
519 20250219 104700 74750948 1188 1189 1189 1188 9
520 20250219 104600 74740249 1189 1189 1189 1189 0
521 20250219 104500 74740249 1189 1191 1191 1189 36
522 20250219 104400 74697409 1191 1191 1191 1191 2
523 20250219 104300 74695027 1191 1191 1191 1191 2
524 20250219 104200 74692645 1192 1192 1192 1192 0
525 20250219 104100 74692645 1192 1192 1192 1192 0
526 20250219 104000 74692645 1192 1191 1192 1191 5
527 20250219 103900 74686689 1191 1191 1191 1191 0
528 20250219 103800 74686689 1191 1191 1191 1191 0
529 20250219 103700 74686689 1191 1189 1191 1189 6
530 20250219 103600 74679549 1187 1186 1187 1186 4
531 20250219 103500 74674803 1186 1186 1186 1186 2
532 20250219 103400 74672431 1186 1187 1191 1184 82
533 20250219 103300 74575110 1186 1190 1190 1186 49
534 20250219 103200 74516976 1191 1192 1192 1191 2
535 20250219 103100 74514593 1192 1185 1193 1185 302
536 20250219 103000 74155127 1184 1184 1184 1184 863
537 20250219 102900 73133335 1182 1183 1183 1182 4
538 20250219 102800 73128605 1183 1185 1185 1183 873
539 20250219 102700 72095241 1185 1183 1185 1182 204
540 20250219 102600 71854096 1185 1185 1185 1185 146
541 20250219 102500 71681086 1184 1188 1188 1184 24
542 20250219 102400 71652621 1188 1192 1192 1187 20
543 20250219 102300 71628850 1192 1192 1192 1192 30
544 20250219 102200 71593090 1192 1191 1192 1191 71
545 20250219 102100 71508472 1191 1187 1191 1187 170
546 20250219 102000 71306269 1186 1183 1186 1183 72
547 20250219 101900 71220927 1182 1182 1182 1182 0
548 20250219 101800 71220927 1182 1183 1183 1182 4
549 20250219 101700 71216197 1184 1184 1184 1184 0
550 20250219 101600 71216197 1184 1186 1187 1184 354
551 20250219 101500 70797043 1184 1186 1186 1184 3
552 20250219 101400 70793489 1184 1187 1187 1184 5
553 20250219 101300 70787561 1185 1188 1188 1185 759
554 20250219 101200 69885909 1188 1188 1188 1188 0
555 20250219 101100 69885909 1188 1188 1188 1188 97
556 20250219 101000 69770673 1190 1190 1190 1190 4
557 20250219 100900 69765913 1190 1190 1190 1190 2
558 20250219 100800 69763533 1190 1188 1190 1188 8
559 20250219 100700 69754023 1187 1190 1190 1187 1612
560 20250219 100600 67836649 1190 1190 1190 1190 289
561 20250219 100500 67492739 1189 1189 1189 1189 0
562 20250219 100400 67492739 1189 1184 1189 1182 6101
563 20250219 100300 60256505 1183 1183 1186 1183 5004
564 20250219 100200 54323051 1183 1178 1184 1178 1045
565 20250219 100100 53089729 1178 1178 1178 1178 1
566 20250219 100000 53088551 1178 1178 1178 1177 6
567 20250219 095900 53081485 1178 1178 1178 1178 273
568 20250219 095800 52759891 1178 1177 1182 1177 108
569 20250219 095700 52632405 1178 1177 1179 1177 120
570 20250219 095600 52491078 1176 1179 1179 1176 203
571 20250219 095500 52252095 1179 1179 1179 1179 104
572 20250219 095400 52129479 1179 1179 1179 1179 29
573 20250219 095300 52095288 1179 1177 1179 1177 31
574 20250219 095200 52058743 1178 1180 1180 1178 52
575 20250219 095100 51997427 1178 1178 1178 1178 0
576 20250219 095000 51997427 1178 1178 1178 1178 0
577 20250219 094900 51997427 1178 1178 1178 1178 4
578 20250219 094800 51992715 1180 1180 1180 1180 114
579 20250219 094700 51858195 1181 1181 1181 1181 10
580 20250219 094600 51846385 1180 1180 1180 1180 0
581 20250219 094500 51846385 1180 1180 1180 1180 33
582 20250219 094400 51807445 1178 1181 1181 1178 43
583 20250219 094300 51756778 1181 1181 1181 1181 21
584 20250219 094200 51731977 1181 1180 1182 1180 87
585 20250219 094100 51629233 1182 1182 1182 1182 166
586 20250219 094000 51433021 1182 1182 1182 1182 165
587 20250219 093900 51237991 1182 1182 1182 1182 168
588 20250219 093800 51039415 1181 1187 1187 1181 5148
589 20250219 093700 44934664 1187 1187 1190 1187 33
590 20250219 093600 44895425 1188 1187 1188 1187 18
591 20250219 093500 44874044 1187 1183 1189 1183 904
592 20250219 093400 43799219 1184 1184 1184 1184 2
593 20250219 093300 43796851 1186 1177 1189 1177 1736
594 20250219 093200 41743057 1177 1177 1177 1177 3
595 20250219 093100 41739526 1176 1178 1178 1176 24
596 20250219 093000 41711296 1179 1182 1182 1179 1002
597 20250219 092900 40526935 1172 1183 1183 1172 9001
598 20250219 092800 29910326 1183 1181 1183 1181 1282
599 20250219 092700 28395551 1178 1178 1178 1178 4
600 20250219 092600 28390839 1177 1177 1177 1177 100
601 20250219 092500 28273139 1177 1177 1177 1177 0
602 20250219 092400 28273139 1177 1181 1181 1177 1686
603 20250219 092300 26288707 1182 1177 1183 1177 2005
604 20250219 092200 23917197 1177 1173 1177 1172 7204
605 20250219 092100 15448865 1173 1173 1173 1173 700
606 20250219 092000 14627765 1174 1173 1174 1173 6
607 20250219 091900 14620725 1172 1172 1172 1172 0
608 20250219 091800 14620725 1172 1172 1172 1172 0
609 20250219 091700 14620725 1172 1172 1172 1172 0
610 20250219 091600 14620725 1172 1172 1172 1172 4
611 20250219 091500 14616037 1172 1172 1172 1172 2500
612 20250219 091400 11686037 1172 1172 1172 1172 0
613 20250219 091300 11686037 1172 1172 1172 1172 235
614 20250219 091200 11410617 1172 1172 1172 1172 77
615 20250219 091100 11320373 1172 1172 1172 1172 0
616 20250219 091000 11320373 1172 1173 1173 1172 954
617 20250219 090900 10202284 1172 1173 1173 1172 606
618 20250219 090800 9491448 1174 1177 1177 1174 1845
619 20250219 090700 7320895 1177 1177 1177 1177 3607
620 20250219 090600 3075456 1177 1177 1177 1177 189
621 20250219 090500 2853003 1177 1177 1178 1177 123
622 20250219 090400 2708231 1177 1177 1177 1177 0
623 20250219 090300 2708231 1177 1177 1177 1177 6
624 20250219 090200 2701169 1179 1179 1179 1179 0
625 20250219 090100 2701169 1179 1178 1179 1178 248
626 20250219 090000 2408821 1179 1183 1183 1179 2041

1
037400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26223346,0,30943548280,0.00
20250214,0,26223346,0,30183071246,0.00
20250213,0,26223346,0,29737274364,0.00
20250212,0,26223346,0,29343924174,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26223346 0 30943548280 0.00
3 20250214 0 26223346 0 30183071246 0.00
4 20250213 0 26223346 0 29737274364 0.00
5 20250212 0 26223346 0 29343924174 0.00