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
037760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,11154020,1398,1398,1398,1398,825
20250219,192300,11154020,1398,1398,1398,1398,0
20250219,192200,11154020,1398,1398,1398,1398,0
20250219,192100,11154020,1398,1398,1398,1398,0
20250219,192000,11154020,1398,1398,1398,1398,0
20250219,191900,11154020,1398,1398,1398,1398,0
20250219,191800,11154020,1398,1398,1398,1398,0
20250219,191700,11154020,1398,1398,1398,1398,0
20250219,191600,11154020,1398,1398,1398,1398,0
20250219,191500,11154020,1398,1398,1398,1398,0
20250219,191400,11154020,1398,1398,1398,1398,0
20250219,191300,11154020,1398,1398,1398,1398,0
20250219,191200,11154020,1398,1398,1398,1398,0
20250219,191100,11154020,1398,1398,1398,1398,0
20250219,191000,11154020,1398,1398,1398,1398,0
20250219,190900,11154020,1398,1398,1398,1398,0
20250219,190800,11154020,1398,1398,1398,1398,0
20250219,190700,11154020,1398,1398,1398,1398,0
20250219,190600,11154020,1398,1398,1398,1398,0
20250219,190500,11154020,1398,1398,1398,1398,0
20250219,190400,11154020,1398,1398,1398,1398,0
20250219,190300,11154020,1398,1398,1398,1398,0
20250219,190200,11154020,1398,1398,1398,1398,0
20250219,190100,11154020,1398,1398,1398,1398,0
20250219,190000,11154020,1398,1398,1398,1398,0
20250219,185900,11154020,1398,1398,1398,1398,0
20250219,185800,11154020,1398,1398,1398,1398,0
20250219,185700,11154020,1398,1398,1398,1398,0
20250219,185600,11154020,1398,1398,1398,1398,0
20250219,185500,11154020,1398,1398,1398,1398,0
20250219,185400,11154020,1398,1398,1398,1398,825
20250219,185300,11154020,1398,1398,1398,1398,0
20250219,185200,11154020,1398,1398,1398,1398,0
20250219,185100,11154020,1398,1398,1398,1398,0
20250219,185000,11154020,1398,1398,1398,1398,0
20250219,184900,11154020,1398,1398,1398,1398,0
20250219,184800,11154020,1398,1398,1398,1398,0
20250219,184700,11154020,1398,1398,1398,1398,0
20250219,184600,11154020,1398,1398,1398,1398,0
20250219,184500,11154020,1398,1398,1398,1398,0
20250219,184400,11154020,1398,1398,1398,1398,0
20250219,184300,11154020,1398,1398,1398,1398,0
20250219,184200,11154020,1398,1398,1398,1398,0
20250219,184100,11154020,1398,1398,1398,1398,0
20250219,184000,11154020,1398,1398,1398,1398,0
20250219,183900,11154020,1398,1398,1398,1398,0
20250219,183800,11154020,1398,1398,1398,1398,0
20250219,183700,11154020,1398,1398,1398,1398,0
20250219,183600,11154020,1398,1398,1398,1398,0
20250219,183500,11154020,1398,1398,1398,1398,0
20250219,183400,11154020,1398,1398,1398,1398,0
20250219,183300,11154020,1398,1398,1398,1398,0
20250219,183200,11154020,1398,1398,1398,1398,0
20250219,183100,11154020,1398,1398,1398,1398,0
20250219,183000,11154020,1398,1398,1398,1398,0
20250219,182900,11154020,1398,1398,1398,1398,0
20250219,182800,11154020,1398,1398,1398,1398,0
20250219,182700,11154020,1398,1398,1398,1398,0
20250219,182600,11154020,1398,1398,1398,1398,0
20250219,182500,11154020,1398,1398,1398,1398,0
20250219,182400,11154020,1398,1398,1398,1398,825
20250219,182300,11154020,1398,1398,1398,1398,0
20250219,182200,11154020,1398,1398,1398,1398,0
20250219,182100,11154020,1398,1398,1398,1398,0
20250219,182000,11154020,1398,1398,1398,1398,0
20250219,181900,11154020,1398,1398,1398,1398,0
20250219,181800,11154020,1398,1398,1398,1398,0
20250219,181700,11154020,1398,1398,1398,1398,0
20250219,181600,11154020,1398,1398,1398,1398,0
20250219,181500,11154020,1398,1398,1398,1398,0
20250219,181400,11154020,1398,1398,1398,1398,0
20250219,181300,11154020,1398,1398,1398,1398,0
20250219,181200,11154020,1398,1398,1398,1398,0
20250219,181100,11154020,1398,1398,1398,1398,0
20250219,181000,11154020,1398,1398,1398,1398,0
20250219,180900,11154020,1398,1398,1398,1398,0
20250219,180800,11154020,1398,1398,1398,1398,0
20250219,180700,11154020,1398,1398,1398,1398,0
20250219,180600,11154020,1398,1398,1398,1398,0
20250219,180500,11154020,1398,1398,1398,1398,0
20250219,180400,11154020,1398,1398,1398,1398,0
20250219,180300,11154020,1398,1398,1398,1398,0
20250219,180200,11154020,1398,1398,1398,1398,0
20250219,180100,11154020,1398,1398,1398,1398,0
20250219,180000,11154020,1398,1398,1398,1398,0
20250219,175900,11154020,1398,1398,1398,1398,0
20250219,175800,11154020,1398,1398,1398,1398,0
20250219,175700,11154020,1398,1398,1398,1398,0
20250219,175600,11154020,1398,1398,1398,1398,0
20250219,175500,11154020,1398,1398,1398,1398,0
20250219,175400,11154020,1398,1398,1398,1398,825
20250219,175300,11154020,1398,1398,1398,1398,0
20250219,175200,11154020,1398,1398,1398,1398,0
20250219,175100,11154020,1398,1398,1398,1398,0
20250219,175000,11154020,1398,1398,1398,1398,0
20250219,174900,11154020,1398,1398,1398,1398,0
20250219,174800,11154020,1398,1398,1398,1398,0
20250219,174700,11154020,1398,1398,1398,1398,0
20250219,174600,11154020,1398,1398,1398,1398,0
20250219,174500,11154020,1398,1398,1398,1398,0
20250219,174400,11154020,1398,1398,1398,1398,0
20250219,174300,11154020,1398,1398,1398,1398,0
20250219,174200,11154020,1398,1398,1398,1398,0
20250219,174100,11154020,1398,1398,1398,1398,0
20250219,174000,11154020,1398,1398,1398,1398,0
20250219,173900,11154020,1398,1398,1398,1398,0
20250219,173800,11154020,1398,1398,1398,1398,0
20250219,173700,11154020,1398,1398,1398,1398,0
20250219,173600,11154020,1398,1398,1398,1398,0
20250219,173500,11154020,1398,1398,1398,1398,0
20250219,173400,11154020,1398,1398,1398,1398,0
20250219,173300,11154020,1398,1398,1398,1398,0
20250219,173200,11154020,1398,1398,1398,1398,0
20250219,173100,11154020,1398,1398,1398,1398,0
20250219,173000,11154020,1398,1398,1398,1398,0
20250219,172900,11154020,1398,1398,1398,1398,0
20250219,172800,11154020,1398,1398,1398,1398,0
20250219,172700,11154020,1398,1398,1398,1398,0
20250219,172600,11154020,1398,1398,1398,1398,0
20250219,172500,11154020,1398,1398,1398,1398,0
20250219,172400,11154020,1398,1398,1398,1398,825
20250219,172300,11154020,1398,1398,1398,1398,0
20250219,172200,11154020,1398,1398,1398,1398,0
20250219,172100,11154020,1398,1398,1398,1398,0
20250219,172000,11154020,1398,1398,1398,1398,0
20250219,171900,11154020,1398,1398,1398,1398,0
20250219,171800,11154020,1398,1398,1398,1398,0
20250219,171700,11154020,1398,1398,1398,1398,0
20250219,171600,11154020,1398,1398,1398,1398,0
20250219,171500,11154020,1398,1398,1398,1398,0
20250219,171400,11154020,1398,1398,1398,1398,0
20250219,171300,11154020,1398,1398,1398,1398,0
20250219,171200,11154020,1398,1398,1398,1398,0
20250219,171100,11154020,1398,1398,1398,1398,0
20250219,171000,11154020,1398,1398,1398,1398,0
20250219,170900,11154020,1398,1398,1398,1398,0
20250219,170800,11154020,1398,1398,1398,1398,0
20250219,170700,11154020,1398,1398,1398,1398,0
20250219,170600,11154020,1398,1398,1398,1398,0
20250219,170500,11154020,1398,1398,1398,1398,0
20250219,170400,11154020,1398,1398,1398,1398,0
20250219,170300,11154020,1398,1398,1398,1398,0
20250219,170200,11154020,1398,1398,1398,1398,0
20250219,170100,11154020,1398,1398,1398,1398,0
20250219,170000,11154020,1398,1398,1398,1398,0
20250219,165900,11154020,1398,1398,1398,1398,0
20250219,165800,11154020,1398,1398,1398,1398,0
20250219,165700,11154020,1398,1398,1398,1398,0
20250219,165600,11154020,1398,1398,1398,1398,0
20250219,165500,11154020,1398,1398,1398,1398,0
20250219,165400,11154020,1398,1398,1398,1398,825
20250219,165300,11154020,1398,1398,1398,1398,0
20250219,165200,11154020,1398,1398,1398,1398,0
20250219,165100,11154020,1398,1398,1398,1398,0
20250219,165000,11154020,1398,1398,1398,1398,0
20250219,164900,11154020,1398,1398,1398,1398,0
20250219,164800,11154020,1398,1398,1398,1398,0
20250219,164700,11154020,1398,1398,1398,1398,0
20250219,164600,11154020,1398,1398,1398,1398,0
20250219,164500,11154020,1398,1398,1398,1398,0
20250219,164400,11154020,1398,1398,1398,1398,0
20250219,164300,11154020,1398,1398,1398,1398,0
20250219,164200,11154020,1398,1398,1398,1398,0
20250219,164100,11154020,1398,1398,1398,1398,0
20250219,164000,11154020,1398,1398,1398,1398,0
20250219,163900,11154020,1398,1398,1398,1398,0
20250219,163800,11154020,1398,1398,1398,1398,0
20250219,163700,11154020,1398,1398,1398,1398,0
20250219,163600,11154020,1398,1398,1398,1398,0
20250219,163500,11154020,1398,1398,1398,1398,0
20250219,163400,11154020,1398,1398,1398,1398,0
20250219,163300,11154020,1398,1398,1398,1398,0
20250219,163200,11154020,1398,1398,1398,1398,0
20250219,163100,11154020,1398,1398,1398,1398,0
20250219,163000,11154020,1398,1398,1398,1398,0
20250219,162900,11154020,1398,1398,1398,1398,0
20250219,162800,11154020,1398,1398,1398,1398,0
20250219,162700,11154020,1398,1398,1398,1398,0
20250219,162600,11154020,1398,1398,1398,1398,0
20250219,162500,11154020,1398,1398,1398,1398,0
20250219,162400,11154020,1398,1398,1398,1398,825
20250219,162300,11154020,1398,1398,1398,1398,0
20250219,162200,11154020,1398,1398,1398,1398,0
20250219,162100,11154020,1398,1398,1398,1398,0
20250219,162000,11154020,1398,1398,1398,1398,0
20250219,161900,11154020,1398,1398,1398,1398,0
20250219,161800,11154020,1398,1398,1398,1398,0
20250219,161700,11154020,1398,1398,1398,1398,0
20250219,161600,11154020,1398,1398,1398,1398,0
20250219,161500,11154020,1398,1398,1398,1398,0
20250219,161400,11154020,1398,1398,1398,1398,0
20250219,161300,11154020,1398,1398,1398,1398,0
20250219,161200,11154020,1398,1398,1398,1398,0
20250219,161100,11154020,1398,1398,1398,1398,0
20250219,161000,11154020,1398,1398,1398,1398,0
20250219,160900,11154020,1398,1398,1398,1398,0
20250219,160800,11154020,1398,1398,1398,1398,0
20250219,160700,11154020,1398,1398,1398,1398,0
20250219,160600,11154020,1398,1398,1398,1398,0
20250219,160500,11154020,1398,1398,1398,1398,0
20250219,160400,11154020,1398,1398,1398,1398,0
20250219,160300,11154020,1398,1398,1398,1398,0
20250219,160200,11154020,1398,1398,1398,1398,0
20250219,160100,11154020,1398,1398,1398,1398,0
20250219,160000,11154020,1398,1398,1398,1398,0
20250219,155900,11154020,1398,1398,1398,1398,0
20250219,155800,11154020,1398,1398,1398,1398,0
20250219,155700,11154020,1398,1398,1398,1398,0
20250219,155600,11154020,1398,1398,1398,1398,0
20250219,155500,11154020,1398,1398,1398,1398,0
20250219,155400,11154020,1398,1398,1398,1398,825
20250219,155300,11154020,1398,1398,1398,1398,0
20250219,155200,11154020,1398,1398,1398,1398,0
20250219,155100,11154020,1398,1398,1398,1398,0
20250219,155000,11154020,1398,1398,1398,1398,0
20250219,154900,11154020,1398,1398,1398,1398,0
20250219,154800,11154020,1398,1398,1398,1398,0
20250219,154700,11154020,1398,1398,1398,1398,0
20250219,154600,11154020,1398,1398,1398,1398,0
20250219,154500,11154020,1398,1398,1398,1398,0
20250219,154400,11154020,1398,1398,1398,1398,0
20250219,154300,11154020,1398,1398,1398,1398,0
20250219,154200,11154020,1398,1398,1398,1398,0
20250219,154100,11154020,1398,1398,1398,1398,0
20250219,154000,11154020,1398,1398,1398,1398,0
20250219,153900,11154020,1398,1398,1398,1398,0
20250219,153800,11154020,1398,1398,1398,1398,0
20250219,153700,11154020,1398,1398,1398,1398,0
20250219,153600,11154020,1398,1398,1398,1398,0
20250219,153500,11154020,1398,1398,1398,1398,0
20250219,153400,11154020,1398,1398,1398,1398,0
20250219,153300,11154020,1398,1398,1398,1398,0
20250219,153200,11154020,1398,1398,1398,1398,0
20250219,153100,11154020,1398,1398,1398,1398,0
20250219,153000,11154020,1398,1398,1398,1398,825
20250219,152900,10000670,1391,1391,1391,1391,0
20250219,152800,10000670,1391,1391,1391,1391,0
20250219,152700,10000670,1391,1391,1391,1391,0
20250219,152600,10000670,1391,1391,1391,1391,0
20250219,152500,10000670,1391,1391,1391,1391,0
20250219,152400,10000670,1391,1391,1391,1391,0
20250219,152300,10000670,1391,1391,1391,1391,0
20250219,152200,10000670,1391,1391,1391,1391,0
20250219,152100,10000670,1391,1391,1391,1391,0
20250219,152000,10000670,1391,1391,1391,1391,0
20250219,151900,10000670,1391,1381,1391,1380,192
20250219,151800,9735445,1381,1382,1382,1381,13
20250219,151700,9717481,1382,1382,1382,1382,0
20250219,151600,9717481,1382,1382,1382,1382,0
20250219,151500,9717481,1382,1382,1382,1382,11
20250219,151400,9702279,1382,1382,1382,1382,1
20250219,151300,9700897,1382,1382,1382,1382,0
20250219,151200,9700897,1382,1382,1382,1382,1
20250219,151100,9699515,1382,1382,1382,1382,13
20250219,151000,9681549,1379,1380,1380,1379,3
20250219,150900,9677411,1382,1382,1382,1382,0
20250219,150800,9677411,1382,1382,1382,1382,11
20250219,150700,9662209,1382,1382,1382,1382,3
20250219,150600,9658063,1382,1382,1382,1382,12
20250219,150500,9641479,1382,1382,1382,1382,0
20250219,150400,9641479,1382,1382,1382,1382,1
20250219,150300,9640097,1382,1382,1382,1382,0
20250219,150200,9640097,1382,1382,1382,1382,0
20250219,150100,9640097,1382,1379,1382,1379,2
20250219,150000,9637336,1382,1382,1382,1382,0
20250219,145900,9637336,1382,1382,1382,1382,1
20250219,145800,9635954,1382,1382,1382,1382,1
20250219,145700,9634572,1379,1379,1379,1379,94
20250219,145600,9504946,1379,1379,1379,1379,0
20250219,145500,9504946,1379,1379,1379,1379,0
20250219,145400,9504946,1379,1380,1380,1379,5
20250219,145300,9498047,1381,1381,1381,1381,1
20250219,145200,9496666,1382,1382,1382,1382,0
20250219,145100,9496666,1382,1382,1382,1382,1
20250219,145000,9495284,1382,1382,1382,1382,0
20250219,144900,9495284,1382,1382,1382,1382,0
20250219,144800,9495284,1382,1382,1382,1382,0
20250219,144700,9495284,1382,1382,1382,1382,0
20250219,144600,9495284,1382,1382,1382,1382,0
20250219,144500,9495284,1382,1382,1382,1382,0
20250219,144400,9495284,1382,1382,1382,1382,0
20250219,144300,9495284,1382,1382,1382,1382,0
20250219,144200,9495284,1382,1382,1382,1382,0
20250219,144100,9495284,1382,1382,1382,1382,1
20250219,144000,9493902,1382,1382,1382,1382,0
20250219,143900,9493902,1382,1382,1382,1382,0
20250219,143800,9493902,1382,1382,1382,1382,0
20250219,143700,9493902,1382,1382,1382,1382,0
20250219,143600,9493902,1382,1382,1382,1382,0
20250219,143500,9493902,1382,1382,1382,1382,0
20250219,143400,9493902,1382,1382,1382,1382,1
20250219,143300,9492520,1383,1383,1383,1383,0
20250219,143200,9492520,1383,1382,1383,1382,4
20250219,143100,9486989,1384,1384,1384,1384,1
20250219,143000,9485605,1384,1384,1384,1384,1
20250219,142900,9484221,1384,1384,1384,1384,0
20250219,142800,9484221,1384,1384,1384,1384,0
20250219,142700,9484221,1384,1384,1384,1384,1
20250219,142600,9482837,1384,1384,1384,1384,1
20250219,142500,9481453,1384,1384,1384,1384,20
20250219,142400,9453773,1384,1384,1384,1384,0
20250219,142300,9453773,1384,1384,1384,1384,0
20250219,142200,9453773,1384,1384,1384,1384,0
20250219,142100,9453773,1384,1384,1384,1384,0
20250219,142000,9453773,1384,1384,1384,1384,0
20250219,141900,9453773,1384,1384,1384,1384,1
20250219,141800,9452389,1385,1385,1385,1385,0
20250219,141700,9452389,1385,1385,1385,1385,0
20250219,141600,9452389,1385,1376,1385,1369,309
20250219,141500,9029325,1385,1385,1385,1385,4
20250219,141400,9023785,1371,1370,1392,1369,703
20250219,141300,8060802,1393,1370,1393,1370,5
20250219,141200,8053929,1393,1393,1393,1393,0
20250219,141100,8053929,1393,1393,1393,1393,0
20250219,141000,8053929,1393,1393,1393,1393,0
20250219,140900,8053929,1393,1393,1393,1393,0
20250219,140800,8053929,1393,1393,1393,1393,0
20250219,140700,8053929,1393,1393,1393,1393,0
20250219,140600,8053929,1393,1393,1393,1393,0
20250219,140500,8053929,1393,1393,1393,1393,0
20250219,140400,8053929,1393,1393,1393,1393,0
20250219,140300,8053929,1393,1393,1393,1393,0
20250219,140200,8053929,1393,1393,1393,1393,0
20250219,140100,8053929,1393,1393,1393,1393,0
20250219,140000,8053929,1393,1393,1393,1393,0
20250219,135900,8053929,1393,1393,1393,1393,5
20250219,135800,8046964,1394,1394,1394,1394,0
20250219,135700,8046964,1394,1394,1394,1394,0
20250219,135600,8046964,1394,1394,1394,1394,0
20250219,135500,8046964,1394,1394,1394,1394,0
20250219,135400,8046964,1394,1394,1394,1394,0
20250219,135300,8046964,1394,1394,1394,1394,0
20250219,135200,8046964,1394,1394,1394,1394,0
20250219,135100,8046964,1394,1394,1394,1394,0
20250219,135000,8046964,1394,1394,1394,1394,0
20250219,134900,8046964,1394,1394,1394,1394,0
20250219,134800,8046964,1394,1394,1394,1394,0
20250219,134700,8046964,1394,1394,1394,1394,0
20250219,134600,8046964,1394,1394,1394,1394,0
20250219,134500,8046964,1394,1394,1394,1394,0
20250219,134400,8046964,1394,1394,1394,1394,0
20250219,134300,8046964,1394,1394,1394,1394,0
20250219,134200,8046964,1394,1394,1394,1394,0
20250219,134100,8046964,1394,1394,1394,1394,0
20250219,134000,8046964,1394,1394,1394,1394,0
20250219,133900,8046964,1394,1394,1394,1394,0
20250219,133800,8046964,1394,1394,1394,1394,0
20250219,133700,8046964,1394,1394,1394,1394,0
20250219,133600,8046964,1394,1394,1394,1394,0
20250219,133500,8046964,1394,1394,1394,1394,0
20250219,133400,8046964,1394,1394,1394,1394,0
20250219,133300,8046964,1394,1394,1394,1394,0
20250219,133200,8046964,1394,1394,1394,1394,0
20250219,133100,8046964,1394,1394,1394,1394,0
20250219,133000,8046964,1394,1394,1394,1394,0
20250219,132900,8046964,1394,1394,1394,1394,0
20250219,132800,8046964,1394,1394,1394,1394,0
20250219,132700,8046964,1394,1394,1394,1394,0
20250219,132600,8046964,1394,1394,1394,1394,0
20250219,132500,8046964,1394,1394,1394,1394,0
20250219,132400,8046964,1394,1394,1394,1394,0
20250219,132300,8046964,1394,1394,1394,1394,0
20250219,132200,8046964,1394,1394,1394,1394,0
20250219,132100,8046964,1394,1394,1394,1394,0
20250219,132000,8046964,1394,1394,1394,1394,0
20250219,131900,8046964,1394,1394,1394,1394,1
20250219,131800,8045570,1393,1393,1393,1393,0
20250219,131700,8045570,1393,1393,1393,1393,0
20250219,131600,8045570,1393,1393,1393,1393,0
20250219,131500,8045570,1393,1393,1393,1393,0
20250219,131400,8045570,1393,1393,1393,1393,0
20250219,131300,8045570,1393,1393,1393,1393,0
20250219,131200,8045570,1393,1393,1393,1393,0
20250219,131100,8045570,1393,1393,1393,1393,0
20250219,131000,8045570,1393,1393,1393,1393,0
20250219,130900,8045570,1393,1393,1393,1393,0
20250219,130800,8045570,1393,1393,1393,1393,0
20250219,130700,8045570,1393,1393,1393,1393,0
20250219,130600,8045570,1393,1393,1393,1393,0
20250219,130500,8045570,1393,1393,1393,1393,0
20250219,130400,8045570,1393,1393,1393,1393,0
20250219,130300,8045570,1393,1393,1393,1393,0
20250219,130200,8045570,1393,1393,1393,1393,0
20250219,130100,8045570,1393,1393,1393,1393,0
20250219,130000,8045570,1393,1393,1393,1393,0
20250219,125900,8045570,1393,1393,1393,1393,6
20250219,125800,8037212,1393,1393,1393,1393,0
20250219,125700,8037212,1393,1393,1393,1393,0
20250219,125600,8037212,1393,1393,1393,1393,0
20250219,125500,8037212,1393,1393,1393,1393,0
20250219,125400,8037212,1393,1392,1393,1392,70
20250219,125300,7939703,1393,1393,1393,1393,0
20250219,125200,7939703,1393,1370,1393,1370,2
20250219,125100,7936940,1369,1369,1369,1369,0
20250219,125000,7936940,1369,1369,1369,1369,0
20250219,124900,7936940,1369,1369,1369,1369,0
20250219,124800,7936940,1369,1369,1369,1369,0
20250219,124700,7936940,1369,1370,1370,1369,139
20250219,124600,7746647,1393,1393,1393,1393,0
20250219,124500,7746647,1393,1393,1393,1393,0
20250219,124400,7746647,1393,1393,1393,1393,0
20250219,124300,7746647,1393,1393,1393,1393,0
20250219,124200,7746647,1393,1393,1393,1393,0
20250219,124100,7746647,1393,1393,1393,1393,0
20250219,124000,7746647,1393,1393,1393,1393,0
20250219,123900,7746647,1393,1393,1393,1393,0
20250219,123800,7746647,1393,1393,1393,1393,0
20250219,123700,7746647,1393,1393,1393,1393,0
20250219,123600,7746647,1393,1393,1393,1393,0
20250219,123500,7746647,1393,1393,1393,1393,0
20250219,123400,7746647,1393,1393,1393,1393,0
20250219,123300,7746647,1393,1393,1393,1393,40
20250219,123200,7690927,1394,1394,1394,1394,0
20250219,123100,7690927,1394,1394,1394,1394,0
20250219,123000,7690927,1394,1394,1394,1394,0
20250219,122900,7690927,1394,1394,1394,1394,0
20250219,122800,7690927,1394,1394,1394,1394,1
20250219,122700,7689533,1370,1369,1370,1367,200
20250219,122600,7415637,1396,1396,1396,1396,0
20250219,122500,7415637,1396,1396,1396,1396,0
20250219,122400,7415637,1396,1396,1396,1396,0
20250219,122300,7415637,1396,1396,1396,1396,0
20250219,122200,7415637,1396,1385,1396,1385,397
20250219,122100,6865781,1384,1374,1384,1374,994
20250219,122000,5498619,1369,1368,1369,1368,433
20250219,121900,4905891,1368,1368,1368,1368,3
20250219,121800,4901787,1368,1368,1368,1368,0
20250219,121700,4901787,1368,1368,1368,1368,0
20250219,121600,4901787,1368,1368,1368,1368,0
20250219,121500,4901787,1368,1367,1368,1367,121
20250219,121400,4736379,1367,1367,1367,1367,21
20250219,121300,4707672,1367,1367,1367,1367,1
20250219,121200,4706305,1361,1361,1361,1361,0
20250219,121100,4706305,1361,1369,1369,1361,101
20250219,121000,4568806,1369,1369,1369,1369,2
20250219,120900,4566068,1369,1369,1369,1369,55
20250219,120800,4490773,1373,1373,1373,1373,1
20250219,120700,4489400,1367,1367,1367,1367,79
20250219,120600,4381407,1363,1363,1363,1363,1
20250219,120500,4380044,1377,1377,1377,1377,0
20250219,120400,4380044,1377,1362,1377,1362,101
20250219,120300,4242467,1361,1362,1362,1361,100
20250219,120200,4106346,1362,1362,1362,1362,2
20250219,120100,4103622,1362,1362,1362,1362,10
20250219,120000,4090002,1385,1385,1385,1385,1
20250219,115900,4088617,1362,1377,1385,1361,785
20250219,115800,3016767,1378,1378,1378,1378,50
20250219,115700,2947867,1378,1378,1378,1378,363
20250219,115600,2447653,1378,1378,1378,1378,0
20250219,115500,2447653,1378,1379,1379,1378,610
20250219,115400,1607042,1386,1386,1386,1386,0
20250219,115300,1607042,1386,1386,1386,1386,1
20250219,115200,1605656,1379,1385,1385,1379,186
20250219,115100,1348947,1385,1385,1385,1385,10
20250219,115000,1335097,1385,1385,1385,1385,0
20250219,114900,1335097,1385,1385,1385,1385,0
20250219,114800,1335097,1385,1385,1385,1385,0
20250219,114700,1335097,1385,1385,1385,1385,0
20250219,114600,1335097,1385,1385,1385,1385,0
20250219,114500,1335097,1385,1385,1385,1385,0
20250219,114400,1335097,1385,1385,1385,1385,100
20250219,114300,1196597,1386,1386,1386,1386,0
20250219,114200,1196597,1386,1386,1386,1386,0
20250219,114100,1196597,1386,1386,1386,1386,0
20250219,114000,1196597,1386,1386,1386,1386,154
20250219,113900,983153,1387,1387,1387,1387,0
20250219,113800,983153,1387,1396,1396,1387,607
20250219,113700,141199,1398,1398,1398,1398,0
20250219,113600,141199,1398,1398,1398,1398,0
20250219,113500,141199,1398,1398,1398,1398,0
20250219,113400,141199,1398,1398,1398,1398,0
20250219,113300,141199,1398,1398,1398,1398,0
20250219,113200,141199,1398,1398,1398,1398,0
20250219,113100,141199,1398,1398,1398,1398,0
20250219,113000,141199,1398,1398,1398,1398,0
20250219,112900,141199,1398,1398,1398,1398,0
20250219,112800,141199,1398,1398,1398,1398,0
20250219,112700,141199,1398,1398,1398,1398,0
20250219,112600,141199,1398,1398,1398,1398,0
20250219,112500,141199,1398,1398,1398,1398,0
20250219,112400,141199,1398,1398,1398,1398,0
20250219,112300,141199,1398,1398,1398,1398,0
20250219,112200,141199,1398,1398,1398,1398,0
20250219,112100,141199,1398,1398,1398,1398,0
20250219,112000,141199,1398,1398,1398,1398,0
20250219,111900,141199,1398,1398,1398,1398,0
20250219,111800,141199,1398,1398,1398,1398,0
20250219,111700,141199,1398,1398,1398,1398,0
20250219,111600,141199,1398,1398,1398,1398,0
20250219,111500,141199,1398,1398,1398,1398,0
20250219,111400,141199,1398,1398,1398,1398,0
20250219,111300,141199,1398,1398,1398,1398,0
20250219,111200,141199,1398,1398,1398,1398,0
20250219,111100,141199,1398,1398,1398,1398,0
20250219,111000,141199,1398,1398,1398,1398,0
20250219,110900,141199,1398,1398,1398,1398,0
20250219,110800,141199,1398,1398,1398,1398,0
20250219,110700,141199,1398,1398,1398,1398,0
20250219,110600,141199,1398,1398,1398,1398,0
20250219,110500,141199,1398,1398,1398,1398,0
20250219,110400,141199,1398,1398,1398,1398,0
20250219,110300,141199,1398,1398,1398,1398,0
20250219,110200,141199,1398,1398,1398,1398,0
20250219,110100,141199,1398,1398,1398,1398,0
20250219,110000,141199,1398,1398,1398,1398,0
20250219,105900,141199,1398,1398,1398,1398,0
20250219,105800,141199,1398,1398,1398,1398,0
20250219,105700,141199,1398,1398,1398,1398,0
20250219,105600,141199,1398,1398,1398,1398,0
20250219,105500,141199,1398,1398,1398,1398,0
20250219,105400,141199,1398,1398,1398,1398,0
20250219,105300,141199,1398,1398,1398,1398,0
20250219,105200,141199,1398,1398,1398,1398,0
20250219,105100,141199,1398,1398,1398,1398,0
20250219,105000,141199,1398,1398,1398,1398,0
20250219,104900,141199,1398,1398,1398,1398,0
20250219,104800,141199,1398,1398,1398,1398,0
20250219,104700,141199,1398,1398,1398,1398,0
20250219,104600,141199,1398,1398,1398,1398,0
20250219,104500,141199,1398,1398,1398,1398,0
20250219,104400,141199,1398,1398,1398,1398,0
20250219,104300,141199,1398,1398,1398,1398,0
20250219,104200,141199,1398,1398,1398,1398,0
20250219,104100,141199,1398,1398,1398,1398,0
20250219,104000,141199,1398,1398,1398,1398,0
20250219,103900,141199,1398,1398,1398,1398,0
20250219,103800,141199,1398,1398,1398,1398,0
20250219,103700,141199,1398,1398,1398,1398,0
20250219,103600,141199,1398,1398,1398,1398,0
20250219,103500,141199,1398,1398,1398,1398,0
20250219,103400,141199,1398,1398,1398,1398,0
20250219,103300,141199,1398,1398,1398,1398,0
20250219,103200,141199,1398,1398,1398,1398,0
20250219,103100,141199,1398,1398,1398,1398,0
20250219,103000,141199,1398,1398,1398,1398,0
20250219,102900,141199,1398,1398,1398,1398,1
20250219,102800,139801,1394,1394,1394,1394,0
20250219,102700,139801,1394,1394,1394,1394,0
20250219,102600,139801,1394,1397,1397,1394,6
20250219,102500,131430,1398,1398,1398,1398,0
20250219,102400,131430,1398,1398,1398,1398,0
20250219,102300,131430,1398,1398,1398,1398,0
20250219,102200,131430,1398,1398,1398,1398,0
20250219,102100,131430,1398,1398,1398,1398,0
20250219,102000,131430,1398,1398,1398,1398,14
20250219,101900,111858,1398,1398,1398,1398,0
20250219,101800,111858,1398,1398,1398,1398,0
20250219,101700,111858,1398,1398,1398,1398,0
20250219,101600,111858,1398,1398,1398,1398,0
20250219,101500,111858,1398,1398,1398,1398,0
20250219,101400,111858,1398,1398,1398,1398,0
20250219,101300,111858,1398,1398,1398,1398,0
20250219,101200,111858,1398,1398,1398,1398,0
20250219,101100,111858,1398,1398,1398,1398,0
20250219,101000,111858,1398,1398,1398,1398,0
20250219,100900,111858,1398,1398,1398,1398,1
20250219,100800,110460,1398,1398,1398,1398,0
20250219,100700,110460,1398,1398,1398,1398,3
20250219,100600,106266,1398,1398,1398,1398,1
20250219,100500,104868,1398,1398,1398,1398,0
20250219,100400,104868,1398,1398,1398,1398,0
20250219,100300,104868,1398,1398,1398,1398,0
20250219,100200,104868,1398,1398,1398,1398,0
20250219,100100,104868,1398,1398,1398,1398,0
20250219,100000,104868,1398,1398,1398,1398,0
20250219,095900,104868,1398,1398,1398,1398,0
20250219,095800,104868,1398,1398,1398,1398,0
20250219,095700,104868,1398,1398,1398,1398,0
20250219,095600,104868,1398,1398,1398,1398,0
20250219,095500,104868,1398,1398,1398,1398,0
20250219,095400,104868,1398,1398,1398,1398,0
20250219,095300,104868,1398,1398,1398,1398,0
20250219,095200,104868,1398,1398,1398,1398,0
20250219,095100,104868,1398,1398,1398,1398,0
20250219,095000,104868,1398,1398,1398,1398,0
20250219,094900,104868,1398,1398,1398,1398,0
20250219,094800,104868,1398,1398,1398,1398,0
20250219,094700,104868,1398,1398,1398,1398,0
20250219,094600,104868,1398,1398,1398,1398,0
20250219,094500,104868,1398,1398,1398,1398,0
20250219,094400,104868,1398,1398,1398,1398,0
20250219,094300,104868,1398,1398,1398,1398,0
20250219,094200,104868,1398,1398,1398,1398,0
20250219,094100,104868,1398,1398,1398,1398,0
20250219,094000,104868,1398,1398,1398,1398,0
20250219,093900,104868,1398,1398,1398,1398,0
20250219,093800,104868,1398,1398,1398,1398,0
20250219,093700,104868,1398,1398,1398,1398,0
20250219,093600,104868,1398,1398,1398,1398,0
20250219,093500,104868,1398,1398,1398,1398,0
20250219,093400,104868,1398,1398,1398,1398,0
20250219,093300,104868,1398,1398,1398,1398,0
20250219,093200,104868,1398,1398,1398,1398,2
20250219,093100,102072,1398,1398,1398,1398,0
20250219,093000,102072,1398,1398,1398,1398,0
20250219,092900,102072,1398,1398,1398,1398,0
20250219,092800,102072,1398,1398,1398,1398,0
20250219,092700,102072,1398,1398,1398,1398,0
20250219,092600,102072,1398,1398,1398,1398,0
20250219,092500,102072,1398,1398,1398,1398,0
20250219,092400,102072,1398,1398,1398,1398,2
20250219,092300,99276,1398,1398,1398,1398,0
20250219,092200,99276,1398,1398,1398,1398,0
20250219,092100,99276,1398,1398,1398,1398,0
20250219,092000,99276,1398,1398,1398,1398,0
20250219,091900,99276,1398,1398,1398,1398,0
20250219,091800,99276,1398,1398,1398,1398,0
20250219,091700,99276,1398,1398,1398,1398,0
20250219,091600,99276,1398,1399,1399,1398,54
20250219,091500,23783,1403,1403,1403,1403,0
20250219,091400,23783,1403,1403,1403,1403,0
20250219,091300,23783,1403,1403,1403,1403,0
20250219,091200,23783,1403,1403,1403,1403,0
20250219,091100,23783,1403,1403,1403,1403,0
20250219,091000,23783,1403,1403,1403,1403,0
20250219,090900,23783,1403,1403,1403,1403,0
20250219,090800,23783,1403,1403,1403,1403,0
20250219,090700,23783,1403,1403,1403,1403,2
20250219,090600,20977,1405,1405,1405,1405,0
20250219,090500,20977,1405,1405,1405,1405,0
20250219,090400,20977,1405,1405,1405,1405,0
20250219,090300,20977,1405,1405,1405,1405,0
20250219,090200,20977,1405,1405,1405,1405,0
20250219,090100,20977,1405,1405,1405,1405,1
20250219,090000,19572,1398,1398,1398,1398,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 11154020 1398 1398 1398 1398 825
3 20250219 192300 11154020 1398 1398 1398 1398 0
4 20250219 192200 11154020 1398 1398 1398 1398 0
5 20250219 192100 11154020 1398 1398 1398 1398 0
6 20250219 192000 11154020 1398 1398 1398 1398 0
7 20250219 191900 11154020 1398 1398 1398 1398 0
8 20250219 191800 11154020 1398 1398 1398 1398 0
9 20250219 191700 11154020 1398 1398 1398 1398 0
10 20250219 191600 11154020 1398 1398 1398 1398 0
11 20250219 191500 11154020 1398 1398 1398 1398 0
12 20250219 191400 11154020 1398 1398 1398 1398 0
13 20250219 191300 11154020 1398 1398 1398 1398 0
14 20250219 191200 11154020 1398 1398 1398 1398 0
15 20250219 191100 11154020 1398 1398 1398 1398 0
16 20250219 191000 11154020 1398 1398 1398 1398 0
17 20250219 190900 11154020 1398 1398 1398 1398 0
18 20250219 190800 11154020 1398 1398 1398 1398 0
19 20250219 190700 11154020 1398 1398 1398 1398 0
20 20250219 190600 11154020 1398 1398 1398 1398 0
21 20250219 190500 11154020 1398 1398 1398 1398 0
22 20250219 190400 11154020 1398 1398 1398 1398 0
23 20250219 190300 11154020 1398 1398 1398 1398 0
24 20250219 190200 11154020 1398 1398 1398 1398 0
25 20250219 190100 11154020 1398 1398 1398 1398 0
26 20250219 190000 11154020 1398 1398 1398 1398 0
27 20250219 185900 11154020 1398 1398 1398 1398 0
28 20250219 185800 11154020 1398 1398 1398 1398 0
29 20250219 185700 11154020 1398 1398 1398 1398 0
30 20250219 185600 11154020 1398 1398 1398 1398 0
31 20250219 185500 11154020 1398 1398 1398 1398 0
32 20250219 185400 11154020 1398 1398 1398 1398 825
33 20250219 185300 11154020 1398 1398 1398 1398 0
34 20250219 185200 11154020 1398 1398 1398 1398 0
35 20250219 185100 11154020 1398 1398 1398 1398 0
36 20250219 185000 11154020 1398 1398 1398 1398 0
37 20250219 184900 11154020 1398 1398 1398 1398 0
38 20250219 184800 11154020 1398 1398 1398 1398 0
39 20250219 184700 11154020 1398 1398 1398 1398 0
40 20250219 184600 11154020 1398 1398 1398 1398 0
41 20250219 184500 11154020 1398 1398 1398 1398 0
42 20250219 184400 11154020 1398 1398 1398 1398 0
43 20250219 184300 11154020 1398 1398 1398 1398 0
44 20250219 184200 11154020 1398 1398 1398 1398 0
45 20250219 184100 11154020 1398 1398 1398 1398 0
46 20250219 184000 11154020 1398 1398 1398 1398 0
47 20250219 183900 11154020 1398 1398 1398 1398 0
48 20250219 183800 11154020 1398 1398 1398 1398 0
49 20250219 183700 11154020 1398 1398 1398 1398 0
50 20250219 183600 11154020 1398 1398 1398 1398 0
51 20250219 183500 11154020 1398 1398 1398 1398 0
52 20250219 183400 11154020 1398 1398 1398 1398 0
53 20250219 183300 11154020 1398 1398 1398 1398 0
54 20250219 183200 11154020 1398 1398 1398 1398 0
55 20250219 183100 11154020 1398 1398 1398 1398 0
56 20250219 183000 11154020 1398 1398 1398 1398 0
57 20250219 182900 11154020 1398 1398 1398 1398 0
58 20250219 182800 11154020 1398 1398 1398 1398 0
59 20250219 182700 11154020 1398 1398 1398 1398 0
60 20250219 182600 11154020 1398 1398 1398 1398 0
61 20250219 182500 11154020 1398 1398 1398 1398 0
62 20250219 182400 11154020 1398 1398 1398 1398 825
63 20250219 182300 11154020 1398 1398 1398 1398 0
64 20250219 182200 11154020 1398 1398 1398 1398 0
65 20250219 182100 11154020 1398 1398 1398 1398 0
66 20250219 182000 11154020 1398 1398 1398 1398 0
67 20250219 181900 11154020 1398 1398 1398 1398 0
68 20250219 181800 11154020 1398 1398 1398 1398 0
69 20250219 181700 11154020 1398 1398 1398 1398 0
70 20250219 181600 11154020 1398 1398 1398 1398 0
71 20250219 181500 11154020 1398 1398 1398 1398 0
72 20250219 181400 11154020 1398 1398 1398 1398 0
73 20250219 181300 11154020 1398 1398 1398 1398 0
74 20250219 181200 11154020 1398 1398 1398 1398 0
75 20250219 181100 11154020 1398 1398 1398 1398 0
76 20250219 181000 11154020 1398 1398 1398 1398 0
77 20250219 180900 11154020 1398 1398 1398 1398 0
78 20250219 180800 11154020 1398 1398 1398 1398 0
79 20250219 180700 11154020 1398 1398 1398 1398 0
80 20250219 180600 11154020 1398 1398 1398 1398 0
81 20250219 180500 11154020 1398 1398 1398 1398 0
82 20250219 180400 11154020 1398 1398 1398 1398 0
83 20250219 180300 11154020 1398 1398 1398 1398 0
84 20250219 180200 11154020 1398 1398 1398 1398 0
85 20250219 180100 11154020 1398 1398 1398 1398 0
86 20250219 180000 11154020 1398 1398 1398 1398 0
87 20250219 175900 11154020 1398 1398 1398 1398 0
88 20250219 175800 11154020 1398 1398 1398 1398 0
89 20250219 175700 11154020 1398 1398 1398 1398 0
90 20250219 175600 11154020 1398 1398 1398 1398 0
91 20250219 175500 11154020 1398 1398 1398 1398 0
92 20250219 175400 11154020 1398 1398 1398 1398 825
93 20250219 175300 11154020 1398 1398 1398 1398 0
94 20250219 175200 11154020 1398 1398 1398 1398 0
95 20250219 175100 11154020 1398 1398 1398 1398 0
96 20250219 175000 11154020 1398 1398 1398 1398 0
97 20250219 174900 11154020 1398 1398 1398 1398 0
98 20250219 174800 11154020 1398 1398 1398 1398 0
99 20250219 174700 11154020 1398 1398 1398 1398 0
100 20250219 174600 11154020 1398 1398 1398 1398 0
101 20250219 174500 11154020 1398 1398 1398 1398 0
102 20250219 174400 11154020 1398 1398 1398 1398 0
103 20250219 174300 11154020 1398 1398 1398 1398 0
104 20250219 174200 11154020 1398 1398 1398 1398 0
105 20250219 174100 11154020 1398 1398 1398 1398 0
106 20250219 174000 11154020 1398 1398 1398 1398 0
107 20250219 173900 11154020 1398 1398 1398 1398 0
108 20250219 173800 11154020 1398 1398 1398 1398 0
109 20250219 173700 11154020 1398 1398 1398 1398 0
110 20250219 173600 11154020 1398 1398 1398 1398 0
111 20250219 173500 11154020 1398 1398 1398 1398 0
112 20250219 173400 11154020 1398 1398 1398 1398 0
113 20250219 173300 11154020 1398 1398 1398 1398 0
114 20250219 173200 11154020 1398 1398 1398 1398 0
115 20250219 173100 11154020 1398 1398 1398 1398 0
116 20250219 173000 11154020 1398 1398 1398 1398 0
117 20250219 172900 11154020 1398 1398 1398 1398 0
118 20250219 172800 11154020 1398 1398 1398 1398 0
119 20250219 172700 11154020 1398 1398 1398 1398 0
120 20250219 172600 11154020 1398 1398 1398 1398 0
121 20250219 172500 11154020 1398 1398 1398 1398 0
122 20250219 172400 11154020 1398 1398 1398 1398 825
123 20250219 172300 11154020 1398 1398 1398 1398 0
124 20250219 172200 11154020 1398 1398 1398 1398 0
125 20250219 172100 11154020 1398 1398 1398 1398 0
126 20250219 172000 11154020 1398 1398 1398 1398 0
127 20250219 171900 11154020 1398 1398 1398 1398 0
128 20250219 171800 11154020 1398 1398 1398 1398 0
129 20250219 171700 11154020 1398 1398 1398 1398 0
130 20250219 171600 11154020 1398 1398 1398 1398 0
131 20250219 171500 11154020 1398 1398 1398 1398 0
132 20250219 171400 11154020 1398 1398 1398 1398 0
133 20250219 171300 11154020 1398 1398 1398 1398 0
134 20250219 171200 11154020 1398 1398 1398 1398 0
135 20250219 171100 11154020 1398 1398 1398 1398 0
136 20250219 171000 11154020 1398 1398 1398 1398 0
137 20250219 170900 11154020 1398 1398 1398 1398 0
138 20250219 170800 11154020 1398 1398 1398 1398 0
139 20250219 170700 11154020 1398 1398 1398 1398 0
140 20250219 170600 11154020 1398 1398 1398 1398 0
141 20250219 170500 11154020 1398 1398 1398 1398 0
142 20250219 170400 11154020 1398 1398 1398 1398 0
143 20250219 170300 11154020 1398 1398 1398 1398 0
144 20250219 170200 11154020 1398 1398 1398 1398 0
145 20250219 170100 11154020 1398 1398 1398 1398 0
146 20250219 170000 11154020 1398 1398 1398 1398 0
147 20250219 165900 11154020 1398 1398 1398 1398 0
148 20250219 165800 11154020 1398 1398 1398 1398 0
149 20250219 165700 11154020 1398 1398 1398 1398 0
150 20250219 165600 11154020 1398 1398 1398 1398 0
151 20250219 165500 11154020 1398 1398 1398 1398 0
152 20250219 165400 11154020 1398 1398 1398 1398 825
153 20250219 165300 11154020 1398 1398 1398 1398 0
154 20250219 165200 11154020 1398 1398 1398 1398 0
155 20250219 165100 11154020 1398 1398 1398 1398 0
156 20250219 165000 11154020 1398 1398 1398 1398 0
157 20250219 164900 11154020 1398 1398 1398 1398 0
158 20250219 164800 11154020 1398 1398 1398 1398 0
159 20250219 164700 11154020 1398 1398 1398 1398 0
160 20250219 164600 11154020 1398 1398 1398 1398 0
161 20250219 164500 11154020 1398 1398 1398 1398 0
162 20250219 164400 11154020 1398 1398 1398 1398 0
163 20250219 164300 11154020 1398 1398 1398 1398 0
164 20250219 164200 11154020 1398 1398 1398 1398 0
165 20250219 164100 11154020 1398 1398 1398 1398 0
166 20250219 164000 11154020 1398 1398 1398 1398 0
167 20250219 163900 11154020 1398 1398 1398 1398 0
168 20250219 163800 11154020 1398 1398 1398 1398 0
169 20250219 163700 11154020 1398 1398 1398 1398 0
170 20250219 163600 11154020 1398 1398 1398 1398 0
171 20250219 163500 11154020 1398 1398 1398 1398 0
172 20250219 163400 11154020 1398 1398 1398 1398 0
173 20250219 163300 11154020 1398 1398 1398 1398 0
174 20250219 163200 11154020 1398 1398 1398 1398 0
175 20250219 163100 11154020 1398 1398 1398 1398 0
176 20250219 163000 11154020 1398 1398 1398 1398 0
177 20250219 162900 11154020 1398 1398 1398 1398 0
178 20250219 162800 11154020 1398 1398 1398 1398 0
179 20250219 162700 11154020 1398 1398 1398 1398 0
180 20250219 162600 11154020 1398 1398 1398 1398 0
181 20250219 162500 11154020 1398 1398 1398 1398 0
182 20250219 162400 11154020 1398 1398 1398 1398 825
183 20250219 162300 11154020 1398 1398 1398 1398 0
184 20250219 162200 11154020 1398 1398 1398 1398 0
185 20250219 162100 11154020 1398 1398 1398 1398 0
186 20250219 162000 11154020 1398 1398 1398 1398 0
187 20250219 161900 11154020 1398 1398 1398 1398 0
188 20250219 161800 11154020 1398 1398 1398 1398 0
189 20250219 161700 11154020 1398 1398 1398 1398 0
190 20250219 161600 11154020 1398 1398 1398 1398 0
191 20250219 161500 11154020 1398 1398 1398 1398 0
192 20250219 161400 11154020 1398 1398 1398 1398 0
193 20250219 161300 11154020 1398 1398 1398 1398 0
194 20250219 161200 11154020 1398 1398 1398 1398 0
195 20250219 161100 11154020 1398 1398 1398 1398 0
196 20250219 161000 11154020 1398 1398 1398 1398 0
197 20250219 160900 11154020 1398 1398 1398 1398 0
198 20250219 160800 11154020 1398 1398 1398 1398 0
199 20250219 160700 11154020 1398 1398 1398 1398 0
200 20250219 160600 11154020 1398 1398 1398 1398 0
201 20250219 160500 11154020 1398 1398 1398 1398 0
202 20250219 160400 11154020 1398 1398 1398 1398 0
203 20250219 160300 11154020 1398 1398 1398 1398 0
204 20250219 160200 11154020 1398 1398 1398 1398 0
205 20250219 160100 11154020 1398 1398 1398 1398 0
206 20250219 160000 11154020 1398 1398 1398 1398 0
207 20250219 155900 11154020 1398 1398 1398 1398 0
208 20250219 155800 11154020 1398 1398 1398 1398 0
209 20250219 155700 11154020 1398 1398 1398 1398 0
210 20250219 155600 11154020 1398 1398 1398 1398 0
211 20250219 155500 11154020 1398 1398 1398 1398 0
212 20250219 155400 11154020 1398 1398 1398 1398 825
213 20250219 155300 11154020 1398 1398 1398 1398 0
214 20250219 155200 11154020 1398 1398 1398 1398 0
215 20250219 155100 11154020 1398 1398 1398 1398 0
216 20250219 155000 11154020 1398 1398 1398 1398 0
217 20250219 154900 11154020 1398 1398 1398 1398 0
218 20250219 154800 11154020 1398 1398 1398 1398 0
219 20250219 154700 11154020 1398 1398 1398 1398 0
220 20250219 154600 11154020 1398 1398 1398 1398 0
221 20250219 154500 11154020 1398 1398 1398 1398 0
222 20250219 154400 11154020 1398 1398 1398 1398 0
223 20250219 154300 11154020 1398 1398 1398 1398 0
224 20250219 154200 11154020 1398 1398 1398 1398 0
225 20250219 154100 11154020 1398 1398 1398 1398 0
226 20250219 154000 11154020 1398 1398 1398 1398 0
227 20250219 153900 11154020 1398 1398 1398 1398 0
228 20250219 153800 11154020 1398 1398 1398 1398 0
229 20250219 153700 11154020 1398 1398 1398 1398 0
230 20250219 153600 11154020 1398 1398 1398 1398 0
231 20250219 153500 11154020 1398 1398 1398 1398 0
232 20250219 153400 11154020 1398 1398 1398 1398 0
233 20250219 153300 11154020 1398 1398 1398 1398 0
234 20250219 153200 11154020 1398 1398 1398 1398 0
235 20250219 153100 11154020 1398 1398 1398 1398 0
236 20250219 153000 11154020 1398 1398 1398 1398 825
237 20250219 152900 10000670 1391 1391 1391 1391 0
238 20250219 152800 10000670 1391 1391 1391 1391 0
239 20250219 152700 10000670 1391 1391 1391 1391 0
240 20250219 152600 10000670 1391 1391 1391 1391 0
241 20250219 152500 10000670 1391 1391 1391 1391 0
242 20250219 152400 10000670 1391 1391 1391 1391 0
243 20250219 152300 10000670 1391 1391 1391 1391 0
244 20250219 152200 10000670 1391 1391 1391 1391 0
245 20250219 152100 10000670 1391 1391 1391 1391 0
246 20250219 152000 10000670 1391 1391 1391 1391 0
247 20250219 151900 10000670 1391 1381 1391 1380 192
248 20250219 151800 9735445 1381 1382 1382 1381 13
249 20250219 151700 9717481 1382 1382 1382 1382 0
250 20250219 151600 9717481 1382 1382 1382 1382 0
251 20250219 151500 9717481 1382 1382 1382 1382 11
252 20250219 151400 9702279 1382 1382 1382 1382 1
253 20250219 151300 9700897 1382 1382 1382 1382 0
254 20250219 151200 9700897 1382 1382 1382 1382 1
255 20250219 151100 9699515 1382 1382 1382 1382 13
256 20250219 151000 9681549 1379 1380 1380 1379 3
257 20250219 150900 9677411 1382 1382 1382 1382 0
258 20250219 150800 9677411 1382 1382 1382 1382 11
259 20250219 150700 9662209 1382 1382 1382 1382 3
260 20250219 150600 9658063 1382 1382 1382 1382 12
261 20250219 150500 9641479 1382 1382 1382 1382 0
262 20250219 150400 9641479 1382 1382 1382 1382 1
263 20250219 150300 9640097 1382 1382 1382 1382 0
264 20250219 150200 9640097 1382 1382 1382 1382 0
265 20250219 150100 9640097 1382 1379 1382 1379 2
266 20250219 150000 9637336 1382 1382 1382 1382 0
267 20250219 145900 9637336 1382 1382 1382 1382 1
268 20250219 145800 9635954 1382 1382 1382 1382 1
269 20250219 145700 9634572 1379 1379 1379 1379 94
270 20250219 145600 9504946 1379 1379 1379 1379 0
271 20250219 145500 9504946 1379 1379 1379 1379 0
272 20250219 145400 9504946 1379 1380 1380 1379 5
273 20250219 145300 9498047 1381 1381 1381 1381 1
274 20250219 145200 9496666 1382 1382 1382 1382 0
275 20250219 145100 9496666 1382 1382 1382 1382 1
276 20250219 145000 9495284 1382 1382 1382 1382 0
277 20250219 144900 9495284 1382 1382 1382 1382 0
278 20250219 144800 9495284 1382 1382 1382 1382 0
279 20250219 144700 9495284 1382 1382 1382 1382 0
280 20250219 144600 9495284 1382 1382 1382 1382 0
281 20250219 144500 9495284 1382 1382 1382 1382 0
282 20250219 144400 9495284 1382 1382 1382 1382 0
283 20250219 144300 9495284 1382 1382 1382 1382 0
284 20250219 144200 9495284 1382 1382 1382 1382 0
285 20250219 144100 9495284 1382 1382 1382 1382 1
286 20250219 144000 9493902 1382 1382 1382 1382 0
287 20250219 143900 9493902 1382 1382 1382 1382 0
288 20250219 143800 9493902 1382 1382 1382 1382 0
289 20250219 143700 9493902 1382 1382 1382 1382 0
290 20250219 143600 9493902 1382 1382 1382 1382 0
291 20250219 143500 9493902 1382 1382 1382 1382 0
292 20250219 143400 9493902 1382 1382 1382 1382 1
293 20250219 143300 9492520 1383 1383 1383 1383 0
294 20250219 143200 9492520 1383 1382 1383 1382 4
295 20250219 143100 9486989 1384 1384 1384 1384 1
296 20250219 143000 9485605 1384 1384 1384 1384 1
297 20250219 142900 9484221 1384 1384 1384 1384 0
298 20250219 142800 9484221 1384 1384 1384 1384 0
299 20250219 142700 9484221 1384 1384 1384 1384 1
300 20250219 142600 9482837 1384 1384 1384 1384 1
301 20250219 142500 9481453 1384 1384 1384 1384 20
302 20250219 142400 9453773 1384 1384 1384 1384 0
303 20250219 142300 9453773 1384 1384 1384 1384 0
304 20250219 142200 9453773 1384 1384 1384 1384 0
305 20250219 142100 9453773 1384 1384 1384 1384 0
306 20250219 142000 9453773 1384 1384 1384 1384 0
307 20250219 141900 9453773 1384 1384 1384 1384 1
308 20250219 141800 9452389 1385 1385 1385 1385 0
309 20250219 141700 9452389 1385 1385 1385 1385 0
310 20250219 141600 9452389 1385 1376 1385 1369 309
311 20250219 141500 9029325 1385 1385 1385 1385 4
312 20250219 141400 9023785 1371 1370 1392 1369 703
313 20250219 141300 8060802 1393 1370 1393 1370 5
314 20250219 141200 8053929 1393 1393 1393 1393 0
315 20250219 141100 8053929 1393 1393 1393 1393 0
316 20250219 141000 8053929 1393 1393 1393 1393 0
317 20250219 140900 8053929 1393 1393 1393 1393 0
318 20250219 140800 8053929 1393 1393 1393 1393 0
319 20250219 140700 8053929 1393 1393 1393 1393 0
320 20250219 140600 8053929 1393 1393 1393 1393 0
321 20250219 140500 8053929 1393 1393 1393 1393 0
322 20250219 140400 8053929 1393 1393 1393 1393 0
323 20250219 140300 8053929 1393 1393 1393 1393 0
324 20250219 140200 8053929 1393 1393 1393 1393 0
325 20250219 140100 8053929 1393 1393 1393 1393 0
326 20250219 140000 8053929 1393 1393 1393 1393 0
327 20250219 135900 8053929 1393 1393 1393 1393 5
328 20250219 135800 8046964 1394 1394 1394 1394 0
329 20250219 135700 8046964 1394 1394 1394 1394 0
330 20250219 135600 8046964 1394 1394 1394 1394 0
331 20250219 135500 8046964 1394 1394 1394 1394 0
332 20250219 135400 8046964 1394 1394 1394 1394 0
333 20250219 135300 8046964 1394 1394 1394 1394 0
334 20250219 135200 8046964 1394 1394 1394 1394 0
335 20250219 135100 8046964 1394 1394 1394 1394 0
336 20250219 135000 8046964 1394 1394 1394 1394 0
337 20250219 134900 8046964 1394 1394 1394 1394 0
338 20250219 134800 8046964 1394 1394 1394 1394 0
339 20250219 134700 8046964 1394 1394 1394 1394 0
340 20250219 134600 8046964 1394 1394 1394 1394 0
341 20250219 134500 8046964 1394 1394 1394 1394 0
342 20250219 134400 8046964 1394 1394 1394 1394 0
343 20250219 134300 8046964 1394 1394 1394 1394 0
344 20250219 134200 8046964 1394 1394 1394 1394 0
345 20250219 134100 8046964 1394 1394 1394 1394 0
346 20250219 134000 8046964 1394 1394 1394 1394 0
347 20250219 133900 8046964 1394 1394 1394 1394 0
348 20250219 133800 8046964 1394 1394 1394 1394 0
349 20250219 133700 8046964 1394 1394 1394 1394 0
350 20250219 133600 8046964 1394 1394 1394 1394 0
351 20250219 133500 8046964 1394 1394 1394 1394 0
352 20250219 133400 8046964 1394 1394 1394 1394 0
353 20250219 133300 8046964 1394 1394 1394 1394 0
354 20250219 133200 8046964 1394 1394 1394 1394 0
355 20250219 133100 8046964 1394 1394 1394 1394 0
356 20250219 133000 8046964 1394 1394 1394 1394 0
357 20250219 132900 8046964 1394 1394 1394 1394 0
358 20250219 132800 8046964 1394 1394 1394 1394 0
359 20250219 132700 8046964 1394 1394 1394 1394 0
360 20250219 132600 8046964 1394 1394 1394 1394 0
361 20250219 132500 8046964 1394 1394 1394 1394 0
362 20250219 132400 8046964 1394 1394 1394 1394 0
363 20250219 132300 8046964 1394 1394 1394 1394 0
364 20250219 132200 8046964 1394 1394 1394 1394 0
365 20250219 132100 8046964 1394 1394 1394 1394 0
366 20250219 132000 8046964 1394 1394 1394 1394 0
367 20250219 131900 8046964 1394 1394 1394 1394 1
368 20250219 131800 8045570 1393 1393 1393 1393 0
369 20250219 131700 8045570 1393 1393 1393 1393 0
370 20250219 131600 8045570 1393 1393 1393 1393 0
371 20250219 131500 8045570 1393 1393 1393 1393 0
372 20250219 131400 8045570 1393 1393 1393 1393 0
373 20250219 131300 8045570 1393 1393 1393 1393 0
374 20250219 131200 8045570 1393 1393 1393 1393 0
375 20250219 131100 8045570 1393 1393 1393 1393 0
376 20250219 131000 8045570 1393 1393 1393 1393 0
377 20250219 130900 8045570 1393 1393 1393 1393 0
378 20250219 130800 8045570 1393 1393 1393 1393 0
379 20250219 130700 8045570 1393 1393 1393 1393 0
380 20250219 130600 8045570 1393 1393 1393 1393 0
381 20250219 130500 8045570 1393 1393 1393 1393 0
382 20250219 130400 8045570 1393 1393 1393 1393 0
383 20250219 130300 8045570 1393 1393 1393 1393 0
384 20250219 130200 8045570 1393 1393 1393 1393 0
385 20250219 130100 8045570 1393 1393 1393 1393 0
386 20250219 130000 8045570 1393 1393 1393 1393 0
387 20250219 125900 8045570 1393 1393 1393 1393 6
388 20250219 125800 8037212 1393 1393 1393 1393 0
389 20250219 125700 8037212 1393 1393 1393 1393 0
390 20250219 125600 8037212 1393 1393 1393 1393 0
391 20250219 125500 8037212 1393 1393 1393 1393 0
392 20250219 125400 8037212 1393 1392 1393 1392 70
393 20250219 125300 7939703 1393 1393 1393 1393 0
394 20250219 125200 7939703 1393 1370 1393 1370 2
395 20250219 125100 7936940 1369 1369 1369 1369 0
396 20250219 125000 7936940 1369 1369 1369 1369 0
397 20250219 124900 7936940 1369 1369 1369 1369 0
398 20250219 124800 7936940 1369 1369 1369 1369 0
399 20250219 124700 7936940 1369 1370 1370 1369 139
400 20250219 124600 7746647 1393 1393 1393 1393 0
401 20250219 124500 7746647 1393 1393 1393 1393 0
402 20250219 124400 7746647 1393 1393 1393 1393 0
403 20250219 124300 7746647 1393 1393 1393 1393 0
404 20250219 124200 7746647 1393 1393 1393 1393 0
405 20250219 124100 7746647 1393 1393 1393 1393 0
406 20250219 124000 7746647 1393 1393 1393 1393 0
407 20250219 123900 7746647 1393 1393 1393 1393 0
408 20250219 123800 7746647 1393 1393 1393 1393 0
409 20250219 123700 7746647 1393 1393 1393 1393 0
410 20250219 123600 7746647 1393 1393 1393 1393 0
411 20250219 123500 7746647 1393 1393 1393 1393 0
412 20250219 123400 7746647 1393 1393 1393 1393 0
413 20250219 123300 7746647 1393 1393 1393 1393 40
414 20250219 123200 7690927 1394 1394 1394 1394 0
415 20250219 123100 7690927 1394 1394 1394 1394 0
416 20250219 123000 7690927 1394 1394 1394 1394 0
417 20250219 122900 7690927 1394 1394 1394 1394 0
418 20250219 122800 7690927 1394 1394 1394 1394 1
419 20250219 122700 7689533 1370 1369 1370 1367 200
420 20250219 122600 7415637 1396 1396 1396 1396 0
421 20250219 122500 7415637 1396 1396 1396 1396 0
422 20250219 122400 7415637 1396 1396 1396 1396 0
423 20250219 122300 7415637 1396 1396 1396 1396 0
424 20250219 122200 7415637 1396 1385 1396 1385 397
425 20250219 122100 6865781 1384 1374 1384 1374 994
426 20250219 122000 5498619 1369 1368 1369 1368 433
427 20250219 121900 4905891 1368 1368 1368 1368 3
428 20250219 121800 4901787 1368 1368 1368 1368 0
429 20250219 121700 4901787 1368 1368 1368 1368 0
430 20250219 121600 4901787 1368 1368 1368 1368 0
431 20250219 121500 4901787 1368 1367 1368 1367 121
432 20250219 121400 4736379 1367 1367 1367 1367 21
433 20250219 121300 4707672 1367 1367 1367 1367 1
434 20250219 121200 4706305 1361 1361 1361 1361 0
435 20250219 121100 4706305 1361 1369 1369 1361 101
436 20250219 121000 4568806 1369 1369 1369 1369 2
437 20250219 120900 4566068 1369 1369 1369 1369 55
438 20250219 120800 4490773 1373 1373 1373 1373 1
439 20250219 120700 4489400 1367 1367 1367 1367 79
440 20250219 120600 4381407 1363 1363 1363 1363 1
441 20250219 120500 4380044 1377 1377 1377 1377 0
442 20250219 120400 4380044 1377 1362 1377 1362 101
443 20250219 120300 4242467 1361 1362 1362 1361 100
444 20250219 120200 4106346 1362 1362 1362 1362 2
445 20250219 120100 4103622 1362 1362 1362 1362 10
446 20250219 120000 4090002 1385 1385 1385 1385 1
447 20250219 115900 4088617 1362 1377 1385 1361 785
448 20250219 115800 3016767 1378 1378 1378 1378 50
449 20250219 115700 2947867 1378 1378 1378 1378 363
450 20250219 115600 2447653 1378 1378 1378 1378 0
451 20250219 115500 2447653 1378 1379 1379 1378 610
452 20250219 115400 1607042 1386 1386 1386 1386 0
453 20250219 115300 1607042 1386 1386 1386 1386 1
454 20250219 115200 1605656 1379 1385 1385 1379 186
455 20250219 115100 1348947 1385 1385 1385 1385 10
456 20250219 115000 1335097 1385 1385 1385 1385 0
457 20250219 114900 1335097 1385 1385 1385 1385 0
458 20250219 114800 1335097 1385 1385 1385 1385 0
459 20250219 114700 1335097 1385 1385 1385 1385 0
460 20250219 114600 1335097 1385 1385 1385 1385 0
461 20250219 114500 1335097 1385 1385 1385 1385 0
462 20250219 114400 1335097 1385 1385 1385 1385 100
463 20250219 114300 1196597 1386 1386 1386 1386 0
464 20250219 114200 1196597 1386 1386 1386 1386 0
465 20250219 114100 1196597 1386 1386 1386 1386 0
466 20250219 114000 1196597 1386 1386 1386 1386 154
467 20250219 113900 983153 1387 1387 1387 1387 0
468 20250219 113800 983153 1387 1396 1396 1387 607
469 20250219 113700 141199 1398 1398 1398 1398 0
470 20250219 113600 141199 1398 1398 1398 1398 0
471 20250219 113500 141199 1398 1398 1398 1398 0
472 20250219 113400 141199 1398 1398 1398 1398 0
473 20250219 113300 141199 1398 1398 1398 1398 0
474 20250219 113200 141199 1398 1398 1398 1398 0
475 20250219 113100 141199 1398 1398 1398 1398 0
476 20250219 113000 141199 1398 1398 1398 1398 0
477 20250219 112900 141199 1398 1398 1398 1398 0
478 20250219 112800 141199 1398 1398 1398 1398 0
479 20250219 112700 141199 1398 1398 1398 1398 0
480 20250219 112600 141199 1398 1398 1398 1398 0
481 20250219 112500 141199 1398 1398 1398 1398 0
482 20250219 112400 141199 1398 1398 1398 1398 0
483 20250219 112300 141199 1398 1398 1398 1398 0
484 20250219 112200 141199 1398 1398 1398 1398 0
485 20250219 112100 141199 1398 1398 1398 1398 0
486 20250219 112000 141199 1398 1398 1398 1398 0
487 20250219 111900 141199 1398 1398 1398 1398 0
488 20250219 111800 141199 1398 1398 1398 1398 0
489 20250219 111700 141199 1398 1398 1398 1398 0
490 20250219 111600 141199 1398 1398 1398 1398 0
491 20250219 111500 141199 1398 1398 1398 1398 0
492 20250219 111400 141199 1398 1398 1398 1398 0
493 20250219 111300 141199 1398 1398 1398 1398 0
494 20250219 111200 141199 1398 1398 1398 1398 0
495 20250219 111100 141199 1398 1398 1398 1398 0
496 20250219 111000 141199 1398 1398 1398 1398 0
497 20250219 110900 141199 1398 1398 1398 1398 0
498 20250219 110800 141199 1398 1398 1398 1398 0
499 20250219 110700 141199 1398 1398 1398 1398 0
500 20250219 110600 141199 1398 1398 1398 1398 0
501 20250219 110500 141199 1398 1398 1398 1398 0
502 20250219 110400 141199 1398 1398 1398 1398 0
503 20250219 110300 141199 1398 1398 1398 1398 0
504 20250219 110200 141199 1398 1398 1398 1398 0
505 20250219 110100 141199 1398 1398 1398 1398 0
506 20250219 110000 141199 1398 1398 1398 1398 0
507 20250219 105900 141199 1398 1398 1398 1398 0
508 20250219 105800 141199 1398 1398 1398 1398 0
509 20250219 105700 141199 1398 1398 1398 1398 0
510 20250219 105600 141199 1398 1398 1398 1398 0
511 20250219 105500 141199 1398 1398 1398 1398 0
512 20250219 105400 141199 1398 1398 1398 1398 0
513 20250219 105300 141199 1398 1398 1398 1398 0
514 20250219 105200 141199 1398 1398 1398 1398 0
515 20250219 105100 141199 1398 1398 1398 1398 0
516 20250219 105000 141199 1398 1398 1398 1398 0
517 20250219 104900 141199 1398 1398 1398 1398 0
518 20250219 104800 141199 1398 1398 1398 1398 0
519 20250219 104700 141199 1398 1398 1398 1398 0
520 20250219 104600 141199 1398 1398 1398 1398 0
521 20250219 104500 141199 1398 1398 1398 1398 0
522 20250219 104400 141199 1398 1398 1398 1398 0
523 20250219 104300 141199 1398 1398 1398 1398 0
524 20250219 104200 141199 1398 1398 1398 1398 0
525 20250219 104100 141199 1398 1398 1398 1398 0
526 20250219 104000 141199 1398 1398 1398 1398 0
527 20250219 103900 141199 1398 1398 1398 1398 0
528 20250219 103800 141199 1398 1398 1398 1398 0
529 20250219 103700 141199 1398 1398 1398 1398 0
530 20250219 103600 141199 1398 1398 1398 1398 0
531 20250219 103500 141199 1398 1398 1398 1398 0
532 20250219 103400 141199 1398 1398 1398 1398 0
533 20250219 103300 141199 1398 1398 1398 1398 0
534 20250219 103200 141199 1398 1398 1398 1398 0
535 20250219 103100 141199 1398 1398 1398 1398 0
536 20250219 103000 141199 1398 1398 1398 1398 0
537 20250219 102900 141199 1398 1398 1398 1398 1
538 20250219 102800 139801 1394 1394 1394 1394 0
539 20250219 102700 139801 1394 1394 1394 1394 0
540 20250219 102600 139801 1394 1397 1397 1394 6
541 20250219 102500 131430 1398 1398 1398 1398 0
542 20250219 102400 131430 1398 1398 1398 1398 0
543 20250219 102300 131430 1398 1398 1398 1398 0
544 20250219 102200 131430 1398 1398 1398 1398 0
545 20250219 102100 131430 1398 1398 1398 1398 0
546 20250219 102000 131430 1398 1398 1398 1398 14
547 20250219 101900 111858 1398 1398 1398 1398 0
548 20250219 101800 111858 1398 1398 1398 1398 0
549 20250219 101700 111858 1398 1398 1398 1398 0
550 20250219 101600 111858 1398 1398 1398 1398 0
551 20250219 101500 111858 1398 1398 1398 1398 0
552 20250219 101400 111858 1398 1398 1398 1398 0
553 20250219 101300 111858 1398 1398 1398 1398 0
554 20250219 101200 111858 1398 1398 1398 1398 0
555 20250219 101100 111858 1398 1398 1398 1398 0
556 20250219 101000 111858 1398 1398 1398 1398 0
557 20250219 100900 111858 1398 1398 1398 1398 1
558 20250219 100800 110460 1398 1398 1398 1398 0
559 20250219 100700 110460 1398 1398 1398 1398 3
560 20250219 100600 106266 1398 1398 1398 1398 1
561 20250219 100500 104868 1398 1398 1398 1398 0
562 20250219 100400 104868 1398 1398 1398 1398 0
563 20250219 100300 104868 1398 1398 1398 1398 0
564 20250219 100200 104868 1398 1398 1398 1398 0
565 20250219 100100 104868 1398 1398 1398 1398 0
566 20250219 100000 104868 1398 1398 1398 1398 0
567 20250219 095900 104868 1398 1398 1398 1398 0
568 20250219 095800 104868 1398 1398 1398 1398 0
569 20250219 095700 104868 1398 1398 1398 1398 0
570 20250219 095600 104868 1398 1398 1398 1398 0
571 20250219 095500 104868 1398 1398 1398 1398 0
572 20250219 095400 104868 1398 1398 1398 1398 0
573 20250219 095300 104868 1398 1398 1398 1398 0
574 20250219 095200 104868 1398 1398 1398 1398 0
575 20250219 095100 104868 1398 1398 1398 1398 0
576 20250219 095000 104868 1398 1398 1398 1398 0
577 20250219 094900 104868 1398 1398 1398 1398 0
578 20250219 094800 104868 1398 1398 1398 1398 0
579 20250219 094700 104868 1398 1398 1398 1398 0
580 20250219 094600 104868 1398 1398 1398 1398 0
581 20250219 094500 104868 1398 1398 1398 1398 0
582 20250219 094400 104868 1398 1398 1398 1398 0
583 20250219 094300 104868 1398 1398 1398 1398 0
584 20250219 094200 104868 1398 1398 1398 1398 0
585 20250219 094100 104868 1398 1398 1398 1398 0
586 20250219 094000 104868 1398 1398 1398 1398 0
587 20250219 093900 104868 1398 1398 1398 1398 0
588 20250219 093800 104868 1398 1398 1398 1398 0
589 20250219 093700 104868 1398 1398 1398 1398 0
590 20250219 093600 104868 1398 1398 1398 1398 0
591 20250219 093500 104868 1398 1398 1398 1398 0
592 20250219 093400 104868 1398 1398 1398 1398 0
593 20250219 093300 104868 1398 1398 1398 1398 0
594 20250219 093200 104868 1398 1398 1398 1398 2
595 20250219 093100 102072 1398 1398 1398 1398 0
596 20250219 093000 102072 1398 1398 1398 1398 0
597 20250219 092900 102072 1398 1398 1398 1398 0
598 20250219 092800 102072 1398 1398 1398 1398 0
599 20250219 092700 102072 1398 1398 1398 1398 0
600 20250219 092600 102072 1398 1398 1398 1398 0
601 20250219 092500 102072 1398 1398 1398 1398 0
602 20250219 092400 102072 1398 1398 1398 1398 2
603 20250219 092300 99276 1398 1398 1398 1398 0
604 20250219 092200 99276 1398 1398 1398 1398 0
605 20250219 092100 99276 1398 1398 1398 1398 0
606 20250219 092000 99276 1398 1398 1398 1398 0
607 20250219 091900 99276 1398 1398 1398 1398 0
608 20250219 091800 99276 1398 1398 1398 1398 0
609 20250219 091700 99276 1398 1398 1398 1398 0
610 20250219 091600 99276 1398 1399 1399 1398 54
611 20250219 091500 23783 1403 1403 1403 1403 0
612 20250219 091400 23783 1403 1403 1403 1403 0
613 20250219 091300 23783 1403 1403 1403 1403 0
614 20250219 091200 23783 1403 1403 1403 1403 0
615 20250219 091100 23783 1403 1403 1403 1403 0
616 20250219 091000 23783 1403 1403 1403 1403 0
617 20250219 090900 23783 1403 1403 1403 1403 0
618 20250219 090800 23783 1403 1403 1403 1403 0
619 20250219 090700 23783 1403 1403 1403 1403 2
620 20250219 090600 20977 1405 1405 1405 1405 0
621 20250219 090500 20977 1405 1405 1405 1405 0
622 20250219 090400 20977 1405 1405 1405 1405 0
623 20250219 090300 20977 1405 1405 1405 1405 0
624 20250219 090200 20977 1405 1405 1405 1405 0
625 20250219 090100 20977 1405 1405 1405 1405 1
626 20250219 090000 19572 1398 1398 1398 1398 14

1
037760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,33832921,0,46926261427,0.00
20250214,0,33832921,0,46723263901,0.00
20250213,0,33832921,0,48279578267,0.00
20250212,0,33832921,0,47805917373,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 33832921 0 46926261427 0.00
3 20250214 0 33832921 0 46723263901 0.00
4 20250213 0 33832921 0 48279578267 0.00
5 20250212 0 33832921 0 47805917373 0.00