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

628
039310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,19606449,1690,1690,1690,1690,445
20250219,192500,19606449,1690,1690,1690,1690,0
20250219,192400,19606449,1690,1690,1690,1690,0
20250219,192300,19606449,1690,1690,1690,1690,0
20250219,192200,19606449,1690,1690,1690,1690,0
20250219,192100,19606449,1690,1690,1690,1690,0
20250219,192000,19606449,1690,1690,1690,1690,0
20250219,191900,19606449,1690,1690,1690,1690,0
20250219,191800,19606449,1690,1690,1690,1690,0
20250219,191700,19606449,1690,1690,1690,1690,0
20250219,191600,19606449,1690,1690,1690,1690,0
20250219,191500,19606449,1690,1690,1690,1690,0
20250219,191400,19606449,1690,1690,1690,1690,0
20250219,191300,19606449,1690,1690,1690,1690,0
20250219,191200,19606449,1690,1690,1690,1690,0
20250219,191100,19606449,1690,1690,1690,1690,0
20250219,191000,19606449,1690,1690,1690,1690,0
20250219,190900,19606449,1690,1690,1690,1690,0
20250219,190800,19606449,1690,1690,1690,1690,0
20250219,190700,19606449,1690,1690,1690,1690,0
20250219,190600,19606449,1690,1690,1690,1690,0
20250219,190500,19606449,1690,1690,1690,1690,0
20250219,190400,19606449,1690,1690,1690,1690,0
20250219,190300,19606449,1690,1690,1690,1690,0
20250219,190200,19606449,1690,1690,1690,1690,0
20250219,190100,19606449,1690,1690,1690,1690,0
20250219,190000,19606449,1690,1690,1690,1690,0
20250219,185900,19606449,1690,1690,1690,1690,0
20250219,185800,19606449,1690,1690,1690,1690,0
20250219,185700,19606449,1690,1690,1690,1690,0
20250219,185600,19606449,1690,1690,1690,1690,445
20250219,185500,19606449,1690,1690,1690,1690,0
20250219,185400,19606449,1690,1690,1690,1690,0
20250219,185300,19606449,1690,1690,1690,1690,0
20250219,185200,19606449,1690,1690,1690,1690,0
20250219,185100,19606449,1690,1690,1690,1690,0
20250219,185000,19606449,1690,1690,1690,1690,0
20250219,184900,19606449,1690,1690,1690,1690,0
20250219,184800,19606449,1690,1690,1690,1690,0
20250219,184700,19606449,1690,1690,1690,1690,0
20250219,184600,19606449,1690,1690,1690,1690,0
20250219,184500,19606449,1690,1690,1690,1690,0
20250219,184400,19606449,1690,1690,1690,1690,0
20250219,184300,19606449,1690,1690,1690,1690,0
20250219,184200,19606449,1690,1690,1690,1690,0
20250219,184100,19606449,1690,1690,1690,1690,0
20250219,184000,19606449,1690,1690,1690,1690,0
20250219,183900,19606449,1690,1690,1690,1690,0
20250219,183800,19606449,1690,1690,1690,1690,0
20250219,183700,19606449,1690,1690,1690,1690,0
20250219,183600,19606449,1690,1690,1690,1690,0
20250219,183500,19606449,1690,1690,1690,1690,0
20250219,183400,19606449,1690,1690,1690,1690,0
20250219,183300,19606449,1690,1690,1690,1690,0
20250219,183200,19606449,1690,1690,1690,1690,0
20250219,183100,19606449,1690,1690,1690,1690,0
20250219,183000,19606449,1690,1690,1690,1690,0
20250219,182900,19606449,1690,1690,1690,1690,0
20250219,182800,19606449,1690,1690,1690,1690,0
20250219,182700,19606449,1690,1690,1690,1690,0
20250219,182600,19606449,1690,1690,1690,1690,445
20250219,182500,19606449,1690,1690,1690,1690,0
20250219,182400,19606449,1690,1690,1690,1690,0
20250219,182300,19606449,1690,1690,1690,1690,0
20250219,182200,19606449,1690,1690,1690,1690,0
20250219,182100,19606449,1690,1690,1690,1690,0
20250219,182000,19606449,1690,1690,1690,1690,0
20250219,181900,19606449,1690,1690,1690,1690,0
20250219,181800,19606449,1690,1690,1690,1690,0
20250219,181700,19606449,1690,1690,1690,1690,0
20250219,181600,19606449,1690,1690,1690,1690,0
20250219,181500,19606449,1690,1690,1690,1690,0
20250219,181400,19606449,1690,1690,1690,1690,0
20250219,181300,19606449,1690,1690,1690,1690,0
20250219,181200,19606449,1690,1690,1690,1690,0
20250219,181100,19606449,1690,1690,1690,1690,0
20250219,181000,19606449,1690,1690,1690,1690,0
20250219,180900,19606449,1690,1690,1690,1690,0
20250219,180800,19606449,1690,1690,1690,1690,0
20250219,180700,19606449,1690,1690,1690,1690,0
20250219,180600,19606449,1690,1690,1690,1690,0
20250219,180500,19606449,1690,1690,1690,1690,0
20250219,180400,19606449,1690,1690,1690,1690,0
20250219,180300,19606449,1690,1690,1690,1690,0
20250219,180200,19606449,1690,1690,1690,1690,0
20250219,180100,19606449,1690,1690,1690,1690,0
20250219,180000,19606449,1690,1690,1690,1690,0
20250219,175900,19606449,1690,1690,1690,1690,0
20250219,175800,19606449,1690,1690,1690,1690,0
20250219,175700,19606449,1690,1690,1690,1690,0
20250219,175600,19606449,1690,1690,1690,1690,445
20250219,175500,19606449,1690,1690,1690,1690,0
20250219,175400,19606449,1690,1690,1690,1690,0
20250219,175300,19606449,1690,1690,1690,1690,0
20250219,175200,19606449,1690,1690,1690,1690,0
20250219,175100,19606449,1690,1690,1690,1690,0
20250219,175000,19606449,1690,1690,1690,1690,0
20250219,174900,19606449,1690,1690,1690,1690,0
20250219,174800,19606449,1690,1690,1690,1690,0
20250219,174700,19606449,1690,1690,1690,1690,0
20250219,174600,19606449,1690,1690,1690,1690,0
20250219,174500,19606449,1690,1690,1690,1690,0
20250219,174400,19606449,1690,1690,1690,1690,0
20250219,174300,19606449,1690,1690,1690,1690,0
20250219,174200,19606449,1690,1690,1690,1690,0
20250219,174100,19606449,1690,1690,1690,1690,0
20250219,174000,19606449,1690,1690,1690,1690,0
20250219,173900,19606449,1690,1690,1690,1690,0
20250219,173800,19606449,1690,1690,1690,1690,0
20250219,173700,19606449,1690,1690,1690,1690,0
20250219,173600,19606449,1690,1690,1690,1690,0
20250219,173500,19606449,1690,1690,1690,1690,0
20250219,173400,19606449,1690,1690,1690,1690,0
20250219,173300,19606449,1690,1690,1690,1690,0
20250219,173200,19606449,1690,1690,1690,1690,0
20250219,173100,19606449,1690,1690,1690,1690,0
20250219,173000,19606449,1690,1690,1690,1690,0
20250219,172900,19606449,1690,1690,1690,1690,0
20250219,172800,19606449,1690,1690,1690,1690,0
20250219,172700,19606449,1690,1690,1690,1690,0
20250219,172600,19606449,1690,1690,1690,1690,445
20250219,172500,19606449,1690,1690,1690,1690,0
20250219,172400,19606449,1690,1690,1690,1690,0
20250219,172300,19606449,1690,1690,1690,1690,0
20250219,172200,19606449,1690,1690,1690,1690,0
20250219,172100,19606449,1690,1690,1690,1690,0
20250219,172000,19606449,1690,1690,1690,1690,0
20250219,171900,19606449,1690,1690,1690,1690,0
20250219,171800,19606449,1690,1690,1690,1690,0
20250219,171700,19606449,1690,1690,1690,1690,0
20250219,171600,19606449,1690,1690,1690,1690,0
20250219,171500,19606449,1690,1690,1690,1690,0
20250219,171400,19606449,1690,1690,1690,1690,0
20250219,171300,19606449,1690,1690,1690,1690,0
20250219,171200,19606449,1690,1690,1690,1690,0
20250219,171100,19606449,1690,1690,1690,1690,0
20250219,171000,19606449,1690,1690,1690,1690,0
20250219,170900,19606449,1690,1690,1690,1690,0
20250219,170800,19606449,1690,1690,1690,1690,0
20250219,170700,19606449,1690,1690,1690,1690,0
20250219,170600,19606449,1690,1690,1690,1690,0
20250219,170500,19606449,1690,1690,1690,1690,0
20250219,170400,19606449,1690,1690,1690,1690,0
20250219,170300,19606449,1690,1690,1690,1690,0
20250219,170200,19606449,1690,1690,1690,1690,0
20250219,170100,19606449,1690,1690,1690,1690,0
20250219,170000,19606449,1690,1690,1690,1690,0
20250219,165900,19606449,1690,1690,1690,1690,0
20250219,165800,19606449,1690,1690,1690,1690,0
20250219,165700,19606449,1690,1690,1690,1690,0
20250219,165600,19606449,1690,1690,1690,1690,445
20250219,165500,19606449,1690,1690,1690,1690,0
20250219,165400,19606449,1690,1690,1690,1690,0
20250219,165300,19606449,1690,1690,1690,1690,0
20250219,165200,19606449,1690,1690,1690,1690,0
20250219,165100,19606449,1690,1690,1690,1690,0
20250219,165000,19606449,1690,1690,1690,1690,0
20250219,164900,19606449,1690,1690,1690,1690,0
20250219,164800,19606449,1690,1690,1690,1690,0
20250219,164700,19606449,1690,1690,1690,1690,0
20250219,164600,19606449,1690,1690,1690,1690,0
20250219,164500,19606449,1690,1690,1690,1690,0
20250219,164400,19606449,1690,1690,1690,1690,0
20250219,164300,19606449,1690,1690,1690,1690,0
20250219,164200,19606449,1690,1690,1690,1690,0
20250219,164100,19606449,1690,1690,1690,1690,0
20250219,164000,19606449,1690,1690,1690,1690,0
20250219,163900,19606449,1690,1690,1690,1690,0
20250219,163800,19606449,1690,1690,1690,1690,0
20250219,163700,19606449,1690,1690,1690,1690,0
20250219,163600,19606449,1690,1690,1690,1690,0
20250219,163500,19606449,1690,1690,1690,1690,0
20250219,163400,19606449,1690,1690,1690,1690,0
20250219,163300,19606449,1690,1690,1690,1690,0
20250219,163200,19606449,1690,1690,1690,1690,0
20250219,163100,19606449,1690,1690,1690,1690,0
20250219,163000,19606449,1690,1690,1690,1690,0
20250219,162900,19606449,1690,1690,1690,1690,0
20250219,162800,19606449,1690,1690,1690,1690,0
20250219,162700,19606449,1690,1690,1690,1690,0
20250219,162600,19606449,1690,1690,1690,1690,445
20250219,162500,19606449,1690,1690,1690,1690,0
20250219,162400,19606449,1690,1690,1690,1690,0
20250219,162300,19606449,1690,1690,1690,1690,0
20250219,162200,19606449,1690,1690,1690,1690,0
20250219,162100,19606449,1690,1690,1690,1690,0
20250219,162000,19606449,1690,1690,1690,1690,0
20250219,161900,19606449,1690,1690,1690,1690,0
20250219,161800,19606449,1690,1690,1690,1690,0
20250219,161700,19606449,1690,1690,1690,1690,0
20250219,161600,19606449,1690,1690,1690,1690,0
20250219,161500,19606449,1690,1690,1690,1690,0
20250219,161400,19606449,1690,1690,1690,1690,0
20250219,161300,19606449,1690,1690,1690,1690,0
20250219,161200,19606449,1690,1690,1690,1690,0
20250219,161100,19606449,1690,1690,1690,1690,0
20250219,161000,19606449,1690,1690,1690,1690,0
20250219,160900,19606449,1690,1690,1690,1690,0
20250219,160800,19606449,1690,1690,1690,1690,0
20250219,160700,19606449,1690,1690,1690,1690,0
20250219,160600,19606449,1690,1690,1690,1690,0
20250219,160500,19606449,1690,1690,1690,1690,0
20250219,160400,19606449,1690,1690,1690,1690,0
20250219,160300,19606449,1690,1690,1690,1690,0
20250219,160200,19606449,1690,1690,1690,1690,0
20250219,160100,19606449,1690,1690,1690,1690,0
20250219,160000,19606449,1690,1690,1690,1690,0
20250219,155900,19606449,1690,1690,1690,1690,0
20250219,155800,19606449,1690,1690,1690,1690,0
20250219,155700,19606449,1690,1690,1690,1690,0
20250219,155600,19606449,1690,1690,1690,1690,445
20250219,155500,19606449,1690,1690,1690,1690,0
20250219,155400,19606449,1690,1690,1690,1690,0
20250219,155300,19606449,1690,1690,1690,1690,0
20250219,155200,19606449,1690,1690,1690,1690,0
20250219,155100,19606449,1690,1690,1690,1690,0
20250219,155000,19606449,1690,1690,1690,1690,0
20250219,154900,19606449,1690,1690,1690,1690,0
20250219,154800,19606449,1690,1690,1690,1690,0
20250219,154700,19606449,1690,1690,1690,1690,0
20250219,154600,19606449,1690,1690,1690,1690,0
20250219,154500,19606449,1690,1690,1690,1690,0
20250219,154400,19606449,1690,1690,1690,1690,0
20250219,154300,19606449,1690,1690,1690,1690,0
20250219,154200,19606449,1690,1690,1690,1690,0
20250219,154100,19606449,1690,1690,1690,1690,0
20250219,154000,19606449,1690,1690,1690,1690,0
20250219,153900,19606449,1690,1690,1690,1690,0
20250219,153800,19606449,1690,1690,1690,1690,0
20250219,153700,19606449,1690,1690,1690,1690,0
20250219,153600,19606449,1690,1690,1690,1690,0
20250219,153500,19606449,1690,1690,1690,1690,0
20250219,153400,19606449,1690,1690,1690,1690,0
20250219,153300,19606449,1690,1690,1690,1690,0
20250219,153200,19606449,1690,1690,1690,1690,0
20250219,153100,19606449,1690,1690,1690,1690,0
20250219,153000,19606449,1690,1690,1690,1690,445
20250219,152900,18854399,1703,1703,1703,1703,0
20250219,152800,18854399,1703,1703,1703,1703,0
20250219,152700,18854399,1703,1703,1703,1703,0
20250219,152600,18854399,1703,1703,1703,1703,0
20250219,152500,18854399,1703,1703,1703,1703,0
20250219,152400,18854399,1703,1703,1703,1703,0
20250219,152300,18854399,1703,1703,1703,1703,0
20250219,152200,18854399,1703,1703,1703,1703,0
20250219,152100,18854399,1703,1703,1703,1703,0
20250219,152000,18854399,1703,1703,1703,1703,0
20250219,151900,18854399,1703,1703,1703,1703,0
20250219,151800,18854399,1703,1703,1703,1703,0
20250219,151700,18854399,1703,1703,1703,1703,0
20250219,151600,18854399,1703,1703,1703,1703,0
20250219,151500,18854399,1703,1703,1703,1703,0
20250219,151400,18854399,1703,1703,1703,1703,0
20250219,151300,18854399,1703,1703,1703,1703,0
20250219,151200,18854399,1703,1703,1703,1703,0
20250219,151100,18854399,1703,1703,1703,1703,0
20250219,151000,18854399,1703,1703,1703,1703,0
20250219,150900,18854399,1703,1703,1703,1703,0
20250219,150800,18854399,1703,1703,1703,1703,0
20250219,150700,18854399,1703,1703,1703,1703,0
20250219,150600,18854399,1703,1703,1703,1703,0
20250219,150500,18854399,1703,1697,1703,1697,500
20250219,150400,18004078,1697,1697,1697,1697,0
20250219,150300,18004078,1697,1697,1697,1697,0
20250219,150200,18004078,1697,1692,1697,1692,100
20250219,150100,17834613,1692,1693,1693,1692,32
20250219,150000,17780468,1697,1697,1697,1697,500
20250219,145900,16931968,1697,1697,1697,1697,0
20250219,145800,16931968,1697,1697,1697,1697,0
20250219,145700,16931968,1697,1697,1697,1697,0
20250219,145600,16931968,1697,1697,1697,1697,0
20250219,145500,16931968,1697,1697,1697,1697,0
20250219,145400,16931968,1697,1697,1697,1697,0
20250219,145300,16931968,1697,1697,1697,1697,0
20250219,145200,16931968,1697,1697,1697,1697,0
20250219,145100,16931968,1697,1697,1697,1697,0
20250219,145000,16931968,1697,1697,1697,1697,0
20250219,144900,16931968,1697,1697,1697,1697,0
20250219,144800,16931968,1697,1697,1697,1697,80
20250219,144700,16796208,1700,1700,1700,1700,0
20250219,144600,16796208,1700,1700,1700,1700,0
20250219,144500,16796208,1700,1700,1700,1700,0
20250219,144400,16796208,1700,1700,1700,1700,0
20250219,144300,16796208,1700,1700,1700,1700,0
20250219,144200,16796208,1700,1700,1700,1700,92
20250219,144100,16639808,1697,1698,1698,1697,5
20250219,144000,16631322,1702,1702,1702,1702,0
20250219,143900,16631322,1702,1702,1702,1702,0
20250219,143800,16631322,1702,1702,1702,1702,0
20250219,143700,16631322,1702,1702,1702,1702,0
20250219,143600,16631322,1702,1702,1702,1702,0
20250219,143500,16631322,1702,1702,1702,1702,0
20250219,143400,16631322,1702,1702,1702,1702,0
20250219,143300,16631322,1702,1702,1702,1702,0
20250219,143200,16631322,1702,1702,1702,1702,0
20250219,143100,16631322,1702,1702,1702,1702,0
20250219,143000,16631322,1702,1702,1702,1702,0
20250219,142900,16631322,1702,1702,1702,1702,0
20250219,142800,16631322,1702,1702,1702,1702,0
20250219,142700,16631322,1702,1704,1704,1702,658
20250219,142600,15510990,1703,1703,1703,1703,0
20250219,142500,15510990,1703,1703,1703,1703,0
20250219,142400,15510990,1703,1703,1703,1703,0
20250219,142300,15510990,1703,1703,1703,1703,0
20250219,142200,15510990,1703,1703,1703,1703,0
20250219,142100,15510990,1703,1703,1703,1703,80
20250219,142000,15374750,1702,1702,1702,1702,0
20250219,141900,15374750,1702,1702,1702,1702,0
20250219,141800,15374750,1702,1702,1702,1702,0
20250219,141700,15374750,1702,1702,1702,1702,530
20250219,141600,14472690,1702,1702,1703,1702,257
20250219,141500,14035245,1703,1703,1703,1703,0
20250219,141400,14035245,1703,1703,1703,1703,0
20250219,141300,14035245,1703,1703,1703,1703,0
20250219,141200,14035245,1703,1703,1703,1703,0
20250219,141100,14035245,1703,1703,1703,1703,0
20250219,141000,14035245,1703,1703,1703,1703,0
20250219,140900,14035245,1703,1703,1703,1703,0
20250219,140800,14035245,1703,1703,1703,1703,0
20250219,140700,14035245,1703,1703,1703,1703,0
20250219,140600,14035245,1703,1703,1703,1703,0
20250219,140500,14035245,1703,1703,1703,1703,0
20250219,140400,14035245,1703,1703,1703,1703,0
20250219,140300,14035245,1703,1703,1703,1703,0
20250219,140200,14035245,1703,1703,1703,1703,0
20250219,140100,14035245,1703,1703,1703,1703,0
20250219,140000,14035245,1703,1703,1703,1703,0
20250219,135900,14035245,1703,1703,1703,1703,0
20250219,135800,14035245,1703,1703,1703,1703,0
20250219,135700,14035245,1703,1700,1703,1700,21
20250219,135600,13999511,1697,1697,1697,1697,0
20250219,135500,13999511,1697,1697,1697,1697,0
20250219,135400,13999511,1697,1697,1697,1697,0
20250219,135300,13999511,1697,1697,1697,1697,0
20250219,135200,13999511,1697,1697,1697,1697,0
20250219,135100,13999511,1697,1697,1697,1697,195
20250219,135000,13668596,1697,1697,1697,1697,0
20250219,134900,13668596,1697,1697,1697,1697,22
20250219,134800,13631262,1697,1697,1697,1697,0
20250219,134700,13631262,1697,1697,1697,1697,0
20250219,134600,13631262,1697,1697,1697,1697,0
20250219,134500,13631262,1697,1697,1697,1697,0
20250219,134400,13631262,1697,1697,1697,1697,0
20250219,134300,13631262,1697,1697,1697,1697,0
20250219,134200,13631262,1697,1697,1697,1697,0
20250219,134100,13631262,1697,1697,1697,1697,100
20250219,134000,13461562,1697,1697,1697,1697,0
20250219,133900,13461562,1697,1697,1697,1697,19
20250219,133800,13429319,1689,1689,1689,1689,0
20250219,133700,13429319,1689,1690,1690,1689,1000
20250219,133600,11740178,1691,1691,1691,1691,0
20250219,133500,11740178,1691,1691,1691,1691,0
20250219,133400,11740178,1691,1691,1691,1691,0
20250219,133300,11740178,1691,1691,1691,1691,0
20250219,133200,11740178,1691,1691,1691,1691,0
20250219,133100,11740178,1691,1691,1691,1691,0
20250219,133000,11740178,1691,1691,1691,1691,0
20250219,132900,11740178,1691,1691,1691,1691,0
20250219,132800,11740178,1691,1691,1691,1691,0
20250219,132700,11740178,1691,1691,1691,1691,0
20250219,132600,11740178,1691,1691,1691,1691,0
20250219,132500,11740178,1691,1691,1691,1691,0
20250219,132400,11740178,1691,1686,1691,1686,2802
20250219,132300,7007569,1676,1676,1676,1676,40
20250219,132200,6940529,1676,1676,1676,1676,0
20250219,132100,6940529,1676,1676,1676,1676,0
20250219,132000,6940529,1676,1676,1676,1676,0
20250219,131900,6940529,1676,1676,1676,1676,0
20250219,131800,6940529,1676,1676,1676,1676,0
20250219,131700,6940529,1676,1676,1676,1676,0
20250219,131600,6940529,1676,1676,1676,1676,0
20250219,131500,6940529,1676,1676,1676,1676,0
20250219,131400,6940529,1676,1676,1676,1676,0
20250219,131300,6940529,1676,1676,1676,1676,2
20250219,131200,6937177,1675,1675,1675,1675,0
20250219,131100,6937177,1675,1675,1675,1675,0
20250219,131000,6937177,1675,1675,1675,1675,0
20250219,130900,6937177,1675,1675,1675,1675,0
20250219,130800,6937177,1675,1675,1675,1675,0
20250219,130700,6937177,1675,1675,1675,1675,0
20250219,130600,6937177,1675,1675,1675,1675,0
20250219,130500,6937177,1675,1675,1675,1675,0
20250219,130400,6937177,1675,1675,1675,1675,0
20250219,130300,6937177,1675,1675,1675,1675,0
20250219,130200,6937177,1675,1675,1675,1675,1
20250219,130100,6935502,1687,1687,1687,1687,0
20250219,130000,6935502,1687,1687,1687,1687,0
20250219,125900,6935502,1687,1687,1687,1687,0
20250219,125800,6935502,1687,1687,1687,1687,0
20250219,125700,6935502,1687,1687,1687,1687,0
20250219,125600,6935502,1687,1687,1687,1687,0
20250219,125500,6935502,1687,1687,1687,1687,0
20250219,125400,6935502,1687,1687,1687,1687,0
20250219,125300,6935502,1687,1687,1687,1687,0
20250219,125200,6935502,1687,1687,1687,1687,0
20250219,125100,6935502,1687,1687,1687,1687,0
20250219,125000,6935502,1687,1687,1687,1687,0
20250219,124900,6935502,1687,1687,1687,1687,0
20250219,124800,6935502,1687,1687,1687,1687,0
20250219,124700,6935502,1687,1687,1687,1687,0
20250219,124600,6935502,1687,1687,1687,1687,0
20250219,124500,6935502,1687,1687,1687,1687,0
20250219,124400,6935502,1687,1687,1687,1687,0
20250219,124300,6935502,1687,1687,1687,1687,10
20250219,124200,6918632,1674,1674,1674,1674,0
20250219,124100,6918632,1674,1674,1674,1674,0
20250219,124000,6918632,1674,1674,1674,1674,0
20250219,123900,6918632,1674,1674,1674,1674,0
20250219,123800,6918632,1674,1674,1674,1674,100
20250219,123700,6751232,1674,1674,1674,1674,0
20250219,123600,6751232,1674,1674,1674,1674,0
20250219,123500,6751232,1674,1674,1674,1674,0
20250219,123400,6751232,1674,1674,1674,1674,0
20250219,123300,6751232,1674,1674,1674,1674,0
20250219,123200,6751232,1674,1674,1674,1674,0
20250219,123100,6751232,1674,1674,1674,1674,0
20250219,123000,6751232,1674,1674,1674,1674,5
20250219,122900,6742862,1674,1674,1674,1674,0
20250219,122800,6742862,1674,1674,1674,1674,0
20250219,122700,6742862,1674,1674,1674,1674,0
20250219,122600,6742862,1674,1674,1674,1674,0
20250219,122500,6742862,1674,1674,1674,1674,0
20250219,122400,6742862,1674,1674,1674,1674,0
20250219,122300,6742862,1674,1674,1674,1674,0
20250219,122200,6742862,1674,1674,1674,1674,0
20250219,122100,6742862,1674,1674,1674,1674,0
20250219,122000,6742862,1674,1674,1674,1674,0
20250219,121900,6742862,1674,1674,1674,1674,0
20250219,121800,6742862,1674,1674,1674,1674,0
20250219,121700,6742862,1674,1674,1674,1674,0
20250219,121600,6742862,1674,1674,1674,1674,0
20250219,121500,6742862,1674,1674,1674,1674,0
20250219,121400,6742862,1674,1674,1674,1674,0
20250219,121300,6742862,1674,1674,1674,1674,0
20250219,121200,6742862,1674,1674,1674,1674,0
20250219,121100,6742862,1674,1674,1674,1674,0
20250219,121000,6742862,1674,1674,1674,1674,0
20250219,120900,6742862,1674,1674,1674,1674,0
20250219,120800,6742862,1674,1674,1674,1674,0
20250219,120700,6742862,1674,1674,1674,1674,0
20250219,120600,6742862,1674,1674,1674,1674,0
20250219,120500,6742862,1674,1674,1674,1674,0
20250219,120400,6742862,1674,1674,1674,1674,20
20250219,120300,6709382,1674,1674,1674,1674,0
20250219,120200,6709382,1674,1674,1674,1674,0
20250219,120100,6709382,1674,1674,1674,1674,0
20250219,120000,6709382,1674,1674,1674,1674,0
20250219,115900,6709382,1674,1674,1674,1674,0
20250219,115800,6709382,1674,1674,1674,1674,0
20250219,115700,6709382,1674,1674,1674,1674,0
20250219,115600,6709382,1674,1674,1674,1674,11
20250219,115500,6690968,1675,1675,1675,1675,0
20250219,115400,6690968,1675,1675,1675,1675,0
20250219,115300,6690968,1675,1675,1675,1675,0
20250219,115200,6690968,1675,1675,1675,1675,0
20250219,115100,6690968,1675,1675,1675,1675,0
20250219,115000,6690968,1675,1675,1675,1675,0
20250219,114900,6690968,1675,1675,1675,1675,0
20250219,114800,6690968,1675,1675,1675,1675,30
20250219,114700,6640718,1673,1673,1673,1673,0
20250219,114600,6640718,1673,1673,1673,1673,0
20250219,114500,6640718,1673,1673,1673,1673,0
20250219,114400,6640718,1673,1673,1673,1673,0
20250219,114300,6640718,1673,1673,1673,1673,0
20250219,114200,6640718,1673,1673,1673,1673,0
20250219,114100,6640718,1673,1673,1673,1673,0
20250219,114000,6640718,1673,1673,1673,1673,0
20250219,113900,6640718,1673,1681,1681,1673,1439
20250219,113800,4226382,1700,1700,1700,1700,0
20250219,113700,4226382,1700,1700,1700,1700,0
20250219,113600,4226382,1700,1700,1700,1700,0
20250219,113500,4226382,1700,1700,1700,1700,0
20250219,113400,4226382,1700,1700,1700,1700,0
20250219,113300,4226382,1700,1700,1700,1700,0
20250219,113200,4226382,1700,1700,1700,1700,0
20250219,113100,4226382,1700,1700,1700,1700,0
20250219,113000,4226382,1700,1700,1700,1700,0
20250219,112900,4226382,1700,1700,1700,1700,0
20250219,112800,4226382,1700,1700,1700,1700,0
20250219,112700,4226382,1700,1700,1700,1700,0
20250219,112600,4226382,1700,1700,1700,1700,0
20250219,112500,4226382,1700,1700,1700,1700,0
20250219,112400,4226382,1700,1700,1700,1700,0
20250219,112300,4226382,1700,1700,1700,1700,0
20250219,112200,4226382,1700,1700,1700,1700,0
20250219,112100,4226382,1700,1700,1700,1700,0
20250219,112000,4226382,1700,1700,1700,1700,0
20250219,111900,4226382,1700,1700,1700,1700,0
20250219,111800,4226382,1700,1700,1700,1700,0
20250219,111700,4226382,1700,1700,1700,1700,0
20250219,111600,4226382,1700,1700,1700,1700,0
20250219,111500,4226382,1700,1700,1700,1700,0
20250219,111400,4226382,1700,1700,1700,1700,0
20250219,111300,4226382,1700,1700,1700,1700,0
20250219,111200,4226382,1700,1700,1700,1700,0
20250219,111100,4226382,1700,1700,1700,1700,0
20250219,111000,4226382,1700,1700,1700,1700,0
20250219,110900,4226382,1700,1700,1700,1700,0
20250219,110800,4226382,1700,1700,1700,1700,0
20250219,110700,4226382,1700,1700,1700,1700,14
20250219,110600,4202582,1681,1681,1681,1681,0
20250219,110500,4202582,1681,1681,1681,1681,0
20250219,110400,4202582,1681,1681,1681,1681,0
20250219,110300,4202582,1681,1681,1681,1681,0
20250219,110200,4202582,1681,1681,1681,1681,0
20250219,110100,4202582,1681,1681,1681,1681,0
20250219,110000,4202582,1681,1681,1681,1681,0
20250219,105900,4202582,1681,1681,1681,1681,0
20250219,105800,4202582,1681,1681,1681,1681,0
20250219,105700,4202582,1681,1681,1681,1681,0
20250219,105600,4202582,1681,1681,1681,1681,0
20250219,105500,4202582,1681,1681,1681,1681,0
20250219,105400,4202582,1681,1681,1681,1681,0
20250219,105300,4202582,1681,1681,1681,1681,0
20250219,105200,4202582,1681,1681,1681,1681,0
20250219,105100,4202582,1681,1681,1681,1681,0
20250219,105000,4202582,1681,1681,1681,1681,0
20250219,104900,4202582,1681,1681,1681,1681,0
20250219,104800,4202582,1681,1681,1681,1681,0
20250219,104700,4202582,1681,1681,1681,1681,0
20250219,104600,4202582,1681,1681,1681,1681,0
20250219,104500,4202582,1681,1681,1681,1681,1
20250219,104400,4200901,1701,1701,1701,1701,0
20250219,104300,4200901,1701,1701,1701,1701,0
20250219,104200,4200901,1701,1701,1701,1701,0
20250219,104100,4200901,1701,1701,1701,1701,0
20250219,104000,4200901,1701,1701,1701,1701,0
20250219,103900,4200901,1701,1701,1701,1701,0
20250219,103800,4200901,1701,1701,1701,1701,0
20250219,103700,4200901,1701,1701,1701,1701,0
20250219,103600,4200901,1701,1701,1701,1701,0
20250219,103500,4200901,1701,1701,1701,1701,0
20250219,103400,4200901,1701,1701,1701,1701,0
20250219,103300,4200901,1701,1701,1701,1701,0
20250219,103200,4200901,1701,1701,1701,1701,7
20250219,103100,4188994,1703,1703,1703,1703,0
20250219,103000,4188994,1703,1703,1703,1703,0
20250219,102900,4188994,1703,1703,1703,1703,0
20250219,102800,4188994,1703,1703,1703,1703,0
20250219,102700,4188994,1703,1703,1703,1703,0
20250219,102600,4188994,1703,1703,1703,1703,0
20250219,102500,4188994,1703,1703,1703,1703,0
20250219,102400,4188994,1703,1703,1703,1703,0
20250219,102300,4188994,1703,1703,1703,1703,0
20250219,102200,4188994,1703,1703,1703,1703,0
20250219,102100,4188994,1703,1703,1703,1703,0
20250219,102000,4188994,1703,1703,1703,1703,1
20250219,101900,4187291,1702,1702,1702,1702,0
20250219,101800,4187291,1702,1702,1702,1702,0
20250219,101700,4187291,1702,1702,1702,1702,1
20250219,101600,4185589,1698,1698,1698,1698,0
20250219,101500,4185589,1698,1698,1698,1698,0
20250219,101400,4185589,1698,1698,1698,1698,0
20250219,101300,4185589,1698,1698,1698,1698,0
20250219,101200,4185589,1698,1698,1698,1698,0
20250219,101100,4185589,1698,1698,1698,1698,0
20250219,101000,4185589,1698,1698,1698,1698,0
20250219,100900,4185589,1698,1698,1698,1698,0
20250219,100800,4185589,1698,1698,1698,1698,0
20250219,100700,4185589,1698,1698,1698,1698,0
20250219,100600,4185589,1698,1698,1698,1698,0
20250219,100500,4185589,1698,1698,1698,1698,0
20250219,100400,4185589,1698,1698,1698,1698,0
20250219,100300,4185589,1698,1698,1698,1698,0
20250219,100200,4185589,1698,1698,1698,1698,0
20250219,100100,4185589,1698,1698,1698,1698,0
20250219,100000,4185589,1698,1698,1698,1698,199
20250219,095900,3847687,1698,1698,1698,1698,0
20250219,095800,3847687,1698,1698,1698,1698,0
20250219,095700,3847687,1698,1698,1698,1698,0
20250219,095600,3847687,1698,1698,1698,1698,0
20250219,095500,3847687,1698,1698,1698,1698,0
20250219,095400,3847687,1698,1698,1698,1698,0
20250219,095300,3847687,1698,1698,1698,1698,1
20250219,095200,3845989,1692,1692,1692,1692,0
20250219,095100,3845989,1692,1692,1692,1692,0
20250219,095000,3845989,1692,1692,1692,1692,0
20250219,094900,3845989,1692,1692,1692,1692,0
20250219,094800,3845989,1692,1692,1692,1692,0
20250219,094700,3845989,1692,1692,1692,1692,0
20250219,094600,3845989,1692,1692,1692,1692,0
20250219,094500,3845989,1692,1692,1692,1692,0
20250219,094400,3845989,1692,1692,1692,1692,0
20250219,094300,3845989,1692,1692,1692,1692,50
20250219,094200,3761389,1677,1677,1677,1677,0
20250219,094100,3761389,1677,1677,1677,1677,0
20250219,094000,3761389,1677,1677,1677,1677,0
20250219,093900,3761389,1677,1677,1677,1677,0
20250219,093800,3761389,1677,1677,1677,1677,0
20250219,093700,3761389,1677,1677,1677,1677,0
20250219,093600,3761389,1677,1677,1677,1677,0
20250219,093500,3761389,1677,1677,1677,1677,0
20250219,093400,3761389,1677,1677,1677,1677,0
20250219,093300,3761389,1677,1677,1677,1677,1
20250219,093200,3759712,1677,1677,1677,1677,0
20250219,093100,3759712,1677,1677,1677,1677,0
20250219,093000,3759712,1677,1677,1677,1677,0
20250219,092900,3759712,1677,1677,1677,1677,0
20250219,092800,3759712,1677,1677,1677,1677,2
20250219,092700,3756358,1692,1692,1692,1692,0
20250219,092600,3756358,1692,1692,1692,1692,0
20250219,092500,3756358,1692,1692,1692,1692,0
20250219,092400,3756358,1692,1692,1692,1692,0
20250219,092300,3756358,1692,1692,1692,1692,1
20250219,092200,3754666,1678,1678,1678,1678,19
20250219,092100,3722784,1678,1678,1678,1678,30
20250219,092000,3672444,1677,1677,1677,1677,1
20250219,091900,3670767,1700,1700,1700,1700,0
20250219,091800,3670767,1700,1700,1700,1700,0
20250219,091700,3670767,1700,1700,1700,1700,0
20250219,091600,3670767,1700,1700,1700,1700,0
20250219,091500,3670767,1700,1700,1700,1700,5
20250219,091400,3662267,1678,1678,1678,1678,0
20250219,091300,3662267,1678,1678,1678,1678,300
20250219,091200,3158867,1683,1683,1683,1683,0
20250219,091100,3158867,1683,1683,1683,1683,0
20250219,091000,3158867,1683,1684,1684,1683,200
20250219,090900,2822223,1683,1683,1683,1683,0
20250219,090800,2822223,1683,1683,1683,1683,151
20250219,090700,2568090,1736,1736,1736,1736,0
20250219,090600,2568090,1736,1734,1736,1734,126
20250219,090500,2349558,1734,1673,1734,1672,956
20250219,090400,731645,1674,1674,1674,1674,70
20250219,090300,614465,1672,1674,1674,1672,339
20250219,090200,47376,1692,1692,1692,1692,0
20250219,090100,47376,1692,1692,1692,1692,0
20250219,090000,47376,1692,1692,1692,1692,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 19606449 1690 1690 1690 1690 445
3 20250219 192500 19606449 1690 1690 1690 1690 0
4 20250219 192400 19606449 1690 1690 1690 1690 0
5 20250219 192300 19606449 1690 1690 1690 1690 0
6 20250219 192200 19606449 1690 1690 1690 1690 0
7 20250219 192100 19606449 1690 1690 1690 1690 0
8 20250219 192000 19606449 1690 1690 1690 1690 0
9 20250219 191900 19606449 1690 1690 1690 1690 0
10 20250219 191800 19606449 1690 1690 1690 1690 0
11 20250219 191700 19606449 1690 1690 1690 1690 0
12 20250219 191600 19606449 1690 1690 1690 1690 0
13 20250219 191500 19606449 1690 1690 1690 1690 0
14 20250219 191400 19606449 1690 1690 1690 1690 0
15 20250219 191300 19606449 1690 1690 1690 1690 0
16 20250219 191200 19606449 1690 1690 1690 1690 0
17 20250219 191100 19606449 1690 1690 1690 1690 0
18 20250219 191000 19606449 1690 1690 1690 1690 0
19 20250219 190900 19606449 1690 1690 1690 1690 0
20 20250219 190800 19606449 1690 1690 1690 1690 0
21 20250219 190700 19606449 1690 1690 1690 1690 0
22 20250219 190600 19606449 1690 1690 1690 1690 0
23 20250219 190500 19606449 1690 1690 1690 1690 0
24 20250219 190400 19606449 1690 1690 1690 1690 0
25 20250219 190300 19606449 1690 1690 1690 1690 0
26 20250219 190200 19606449 1690 1690 1690 1690 0
27 20250219 190100 19606449 1690 1690 1690 1690 0
28 20250219 190000 19606449 1690 1690 1690 1690 0
29 20250219 185900 19606449 1690 1690 1690 1690 0
30 20250219 185800 19606449 1690 1690 1690 1690 0
31 20250219 185700 19606449 1690 1690 1690 1690 0
32 20250219 185600 19606449 1690 1690 1690 1690 445
33 20250219 185500 19606449 1690 1690 1690 1690 0
34 20250219 185400 19606449 1690 1690 1690 1690 0
35 20250219 185300 19606449 1690 1690 1690 1690 0
36 20250219 185200 19606449 1690 1690 1690 1690 0
37 20250219 185100 19606449 1690 1690 1690 1690 0
38 20250219 185000 19606449 1690 1690 1690 1690 0
39 20250219 184900 19606449 1690 1690 1690 1690 0
40 20250219 184800 19606449 1690 1690 1690 1690 0
41 20250219 184700 19606449 1690 1690 1690 1690 0
42 20250219 184600 19606449 1690 1690 1690 1690 0
43 20250219 184500 19606449 1690 1690 1690 1690 0
44 20250219 184400 19606449 1690 1690 1690 1690 0
45 20250219 184300 19606449 1690 1690 1690 1690 0
46 20250219 184200 19606449 1690 1690 1690 1690 0
47 20250219 184100 19606449 1690 1690 1690 1690 0
48 20250219 184000 19606449 1690 1690 1690 1690 0
49 20250219 183900 19606449 1690 1690 1690 1690 0
50 20250219 183800 19606449 1690 1690 1690 1690 0
51 20250219 183700 19606449 1690 1690 1690 1690 0
52 20250219 183600 19606449 1690 1690 1690 1690 0
53 20250219 183500 19606449 1690 1690 1690 1690 0
54 20250219 183400 19606449 1690 1690 1690 1690 0
55 20250219 183300 19606449 1690 1690 1690 1690 0
56 20250219 183200 19606449 1690 1690 1690 1690 0
57 20250219 183100 19606449 1690 1690 1690 1690 0
58 20250219 183000 19606449 1690 1690 1690 1690 0
59 20250219 182900 19606449 1690 1690 1690 1690 0
60 20250219 182800 19606449 1690 1690 1690 1690 0
61 20250219 182700 19606449 1690 1690 1690 1690 0
62 20250219 182600 19606449 1690 1690 1690 1690 445
63 20250219 182500 19606449 1690 1690 1690 1690 0
64 20250219 182400 19606449 1690 1690 1690 1690 0
65 20250219 182300 19606449 1690 1690 1690 1690 0
66 20250219 182200 19606449 1690 1690 1690 1690 0
67 20250219 182100 19606449 1690 1690 1690 1690 0
68 20250219 182000 19606449 1690 1690 1690 1690 0
69 20250219 181900 19606449 1690 1690 1690 1690 0
70 20250219 181800 19606449 1690 1690 1690 1690 0
71 20250219 181700 19606449 1690 1690 1690 1690 0
72 20250219 181600 19606449 1690 1690 1690 1690 0
73 20250219 181500 19606449 1690 1690 1690 1690 0
74 20250219 181400 19606449 1690 1690 1690 1690 0
75 20250219 181300 19606449 1690 1690 1690 1690 0
76 20250219 181200 19606449 1690 1690 1690 1690 0
77 20250219 181100 19606449 1690 1690 1690 1690 0
78 20250219 181000 19606449 1690 1690 1690 1690 0
79 20250219 180900 19606449 1690 1690 1690 1690 0
80 20250219 180800 19606449 1690 1690 1690 1690 0
81 20250219 180700 19606449 1690 1690 1690 1690 0
82 20250219 180600 19606449 1690 1690 1690 1690 0
83 20250219 180500 19606449 1690 1690 1690 1690 0
84 20250219 180400 19606449 1690 1690 1690 1690 0
85 20250219 180300 19606449 1690 1690 1690 1690 0
86 20250219 180200 19606449 1690 1690 1690 1690 0
87 20250219 180100 19606449 1690 1690 1690 1690 0
88 20250219 180000 19606449 1690 1690 1690 1690 0
89 20250219 175900 19606449 1690 1690 1690 1690 0
90 20250219 175800 19606449 1690 1690 1690 1690 0
91 20250219 175700 19606449 1690 1690 1690 1690 0
92 20250219 175600 19606449 1690 1690 1690 1690 445
93 20250219 175500 19606449 1690 1690 1690 1690 0
94 20250219 175400 19606449 1690 1690 1690 1690 0
95 20250219 175300 19606449 1690 1690 1690 1690 0
96 20250219 175200 19606449 1690 1690 1690 1690 0
97 20250219 175100 19606449 1690 1690 1690 1690 0
98 20250219 175000 19606449 1690 1690 1690 1690 0
99 20250219 174900 19606449 1690 1690 1690 1690 0
100 20250219 174800 19606449 1690 1690 1690 1690 0
101 20250219 174700 19606449 1690 1690 1690 1690 0
102 20250219 174600 19606449 1690 1690 1690 1690 0
103 20250219 174500 19606449 1690 1690 1690 1690 0
104 20250219 174400 19606449 1690 1690 1690 1690 0
105 20250219 174300 19606449 1690 1690 1690 1690 0
106 20250219 174200 19606449 1690 1690 1690 1690 0
107 20250219 174100 19606449 1690 1690 1690 1690 0
108 20250219 174000 19606449 1690 1690 1690 1690 0
109 20250219 173900 19606449 1690 1690 1690 1690 0
110 20250219 173800 19606449 1690 1690 1690 1690 0
111 20250219 173700 19606449 1690 1690 1690 1690 0
112 20250219 173600 19606449 1690 1690 1690 1690 0
113 20250219 173500 19606449 1690 1690 1690 1690 0
114 20250219 173400 19606449 1690 1690 1690 1690 0
115 20250219 173300 19606449 1690 1690 1690 1690 0
116 20250219 173200 19606449 1690 1690 1690 1690 0
117 20250219 173100 19606449 1690 1690 1690 1690 0
118 20250219 173000 19606449 1690 1690 1690 1690 0
119 20250219 172900 19606449 1690 1690 1690 1690 0
120 20250219 172800 19606449 1690 1690 1690 1690 0
121 20250219 172700 19606449 1690 1690 1690 1690 0
122 20250219 172600 19606449 1690 1690 1690 1690 445
123 20250219 172500 19606449 1690 1690 1690 1690 0
124 20250219 172400 19606449 1690 1690 1690 1690 0
125 20250219 172300 19606449 1690 1690 1690 1690 0
126 20250219 172200 19606449 1690 1690 1690 1690 0
127 20250219 172100 19606449 1690 1690 1690 1690 0
128 20250219 172000 19606449 1690 1690 1690 1690 0
129 20250219 171900 19606449 1690 1690 1690 1690 0
130 20250219 171800 19606449 1690 1690 1690 1690 0
131 20250219 171700 19606449 1690 1690 1690 1690 0
132 20250219 171600 19606449 1690 1690 1690 1690 0
133 20250219 171500 19606449 1690 1690 1690 1690 0
134 20250219 171400 19606449 1690 1690 1690 1690 0
135 20250219 171300 19606449 1690 1690 1690 1690 0
136 20250219 171200 19606449 1690 1690 1690 1690 0
137 20250219 171100 19606449 1690 1690 1690 1690 0
138 20250219 171000 19606449 1690 1690 1690 1690 0
139 20250219 170900 19606449 1690 1690 1690 1690 0
140 20250219 170800 19606449 1690 1690 1690 1690 0
141 20250219 170700 19606449 1690 1690 1690 1690 0
142 20250219 170600 19606449 1690 1690 1690 1690 0
143 20250219 170500 19606449 1690 1690 1690 1690 0
144 20250219 170400 19606449 1690 1690 1690 1690 0
145 20250219 170300 19606449 1690 1690 1690 1690 0
146 20250219 170200 19606449 1690 1690 1690 1690 0
147 20250219 170100 19606449 1690 1690 1690 1690 0
148 20250219 170000 19606449 1690 1690 1690 1690 0
149 20250219 165900 19606449 1690 1690 1690 1690 0
150 20250219 165800 19606449 1690 1690 1690 1690 0
151 20250219 165700 19606449 1690 1690 1690 1690 0
152 20250219 165600 19606449 1690 1690 1690 1690 445
153 20250219 165500 19606449 1690 1690 1690 1690 0
154 20250219 165400 19606449 1690 1690 1690 1690 0
155 20250219 165300 19606449 1690 1690 1690 1690 0
156 20250219 165200 19606449 1690 1690 1690 1690 0
157 20250219 165100 19606449 1690 1690 1690 1690 0
158 20250219 165000 19606449 1690 1690 1690 1690 0
159 20250219 164900 19606449 1690 1690 1690 1690 0
160 20250219 164800 19606449 1690 1690 1690 1690 0
161 20250219 164700 19606449 1690 1690 1690 1690 0
162 20250219 164600 19606449 1690 1690 1690 1690 0
163 20250219 164500 19606449 1690 1690 1690 1690 0
164 20250219 164400 19606449 1690 1690 1690 1690 0
165 20250219 164300 19606449 1690 1690 1690 1690 0
166 20250219 164200 19606449 1690 1690 1690 1690 0
167 20250219 164100 19606449 1690 1690 1690 1690 0
168 20250219 164000 19606449 1690 1690 1690 1690 0
169 20250219 163900 19606449 1690 1690 1690 1690 0
170 20250219 163800 19606449 1690 1690 1690 1690 0
171 20250219 163700 19606449 1690 1690 1690 1690 0
172 20250219 163600 19606449 1690 1690 1690 1690 0
173 20250219 163500 19606449 1690 1690 1690 1690 0
174 20250219 163400 19606449 1690 1690 1690 1690 0
175 20250219 163300 19606449 1690 1690 1690 1690 0
176 20250219 163200 19606449 1690 1690 1690 1690 0
177 20250219 163100 19606449 1690 1690 1690 1690 0
178 20250219 163000 19606449 1690 1690 1690 1690 0
179 20250219 162900 19606449 1690 1690 1690 1690 0
180 20250219 162800 19606449 1690 1690 1690 1690 0
181 20250219 162700 19606449 1690 1690 1690 1690 0
182 20250219 162600 19606449 1690 1690 1690 1690 445
183 20250219 162500 19606449 1690 1690 1690 1690 0
184 20250219 162400 19606449 1690 1690 1690 1690 0
185 20250219 162300 19606449 1690 1690 1690 1690 0
186 20250219 162200 19606449 1690 1690 1690 1690 0
187 20250219 162100 19606449 1690 1690 1690 1690 0
188 20250219 162000 19606449 1690 1690 1690 1690 0
189 20250219 161900 19606449 1690 1690 1690 1690 0
190 20250219 161800 19606449 1690 1690 1690 1690 0
191 20250219 161700 19606449 1690 1690 1690 1690 0
192 20250219 161600 19606449 1690 1690 1690 1690 0
193 20250219 161500 19606449 1690 1690 1690 1690 0
194 20250219 161400 19606449 1690 1690 1690 1690 0
195 20250219 161300 19606449 1690 1690 1690 1690 0
196 20250219 161200 19606449 1690 1690 1690 1690 0
197 20250219 161100 19606449 1690 1690 1690 1690 0
198 20250219 161000 19606449 1690 1690 1690 1690 0
199 20250219 160900 19606449 1690 1690 1690 1690 0
200 20250219 160800 19606449 1690 1690 1690 1690 0
201 20250219 160700 19606449 1690 1690 1690 1690 0
202 20250219 160600 19606449 1690 1690 1690 1690 0
203 20250219 160500 19606449 1690 1690 1690 1690 0
204 20250219 160400 19606449 1690 1690 1690 1690 0
205 20250219 160300 19606449 1690 1690 1690 1690 0
206 20250219 160200 19606449 1690 1690 1690 1690 0
207 20250219 160100 19606449 1690 1690 1690 1690 0
208 20250219 160000 19606449 1690 1690 1690 1690 0
209 20250219 155900 19606449 1690 1690 1690 1690 0
210 20250219 155800 19606449 1690 1690 1690 1690 0
211 20250219 155700 19606449 1690 1690 1690 1690 0
212 20250219 155600 19606449 1690 1690 1690 1690 445
213 20250219 155500 19606449 1690 1690 1690 1690 0
214 20250219 155400 19606449 1690 1690 1690 1690 0
215 20250219 155300 19606449 1690 1690 1690 1690 0
216 20250219 155200 19606449 1690 1690 1690 1690 0
217 20250219 155100 19606449 1690 1690 1690 1690 0
218 20250219 155000 19606449 1690 1690 1690 1690 0
219 20250219 154900 19606449 1690 1690 1690 1690 0
220 20250219 154800 19606449 1690 1690 1690 1690 0
221 20250219 154700 19606449 1690 1690 1690 1690 0
222 20250219 154600 19606449 1690 1690 1690 1690 0
223 20250219 154500 19606449 1690 1690 1690 1690 0
224 20250219 154400 19606449 1690 1690 1690 1690 0
225 20250219 154300 19606449 1690 1690 1690 1690 0
226 20250219 154200 19606449 1690 1690 1690 1690 0
227 20250219 154100 19606449 1690 1690 1690 1690 0
228 20250219 154000 19606449 1690 1690 1690 1690 0
229 20250219 153900 19606449 1690 1690 1690 1690 0
230 20250219 153800 19606449 1690 1690 1690 1690 0
231 20250219 153700 19606449 1690 1690 1690 1690 0
232 20250219 153600 19606449 1690 1690 1690 1690 0
233 20250219 153500 19606449 1690 1690 1690 1690 0
234 20250219 153400 19606449 1690 1690 1690 1690 0
235 20250219 153300 19606449 1690 1690 1690 1690 0
236 20250219 153200 19606449 1690 1690 1690 1690 0
237 20250219 153100 19606449 1690 1690 1690 1690 0
238 20250219 153000 19606449 1690 1690 1690 1690 445
239 20250219 152900 18854399 1703 1703 1703 1703 0
240 20250219 152800 18854399 1703 1703 1703 1703 0
241 20250219 152700 18854399 1703 1703 1703 1703 0
242 20250219 152600 18854399 1703 1703 1703 1703 0
243 20250219 152500 18854399 1703 1703 1703 1703 0
244 20250219 152400 18854399 1703 1703 1703 1703 0
245 20250219 152300 18854399 1703 1703 1703 1703 0
246 20250219 152200 18854399 1703 1703 1703 1703 0
247 20250219 152100 18854399 1703 1703 1703 1703 0
248 20250219 152000 18854399 1703 1703 1703 1703 0
249 20250219 151900 18854399 1703 1703 1703 1703 0
250 20250219 151800 18854399 1703 1703 1703 1703 0
251 20250219 151700 18854399 1703 1703 1703 1703 0
252 20250219 151600 18854399 1703 1703 1703 1703 0
253 20250219 151500 18854399 1703 1703 1703 1703 0
254 20250219 151400 18854399 1703 1703 1703 1703 0
255 20250219 151300 18854399 1703 1703 1703 1703 0
256 20250219 151200 18854399 1703 1703 1703 1703 0
257 20250219 151100 18854399 1703 1703 1703 1703 0
258 20250219 151000 18854399 1703 1703 1703 1703 0
259 20250219 150900 18854399 1703 1703 1703 1703 0
260 20250219 150800 18854399 1703 1703 1703 1703 0
261 20250219 150700 18854399 1703 1703 1703 1703 0
262 20250219 150600 18854399 1703 1703 1703 1703 0
263 20250219 150500 18854399 1703 1697 1703 1697 500
264 20250219 150400 18004078 1697 1697 1697 1697 0
265 20250219 150300 18004078 1697 1697 1697 1697 0
266 20250219 150200 18004078 1697 1692 1697 1692 100
267 20250219 150100 17834613 1692 1693 1693 1692 32
268 20250219 150000 17780468 1697 1697 1697 1697 500
269 20250219 145900 16931968 1697 1697 1697 1697 0
270 20250219 145800 16931968 1697 1697 1697 1697 0
271 20250219 145700 16931968 1697 1697 1697 1697 0
272 20250219 145600 16931968 1697 1697 1697 1697 0
273 20250219 145500 16931968 1697 1697 1697 1697 0
274 20250219 145400 16931968 1697 1697 1697 1697 0
275 20250219 145300 16931968 1697 1697 1697 1697 0
276 20250219 145200 16931968 1697 1697 1697 1697 0
277 20250219 145100 16931968 1697 1697 1697 1697 0
278 20250219 145000 16931968 1697 1697 1697 1697 0
279 20250219 144900 16931968 1697 1697 1697 1697 0
280 20250219 144800 16931968 1697 1697 1697 1697 80
281 20250219 144700 16796208 1700 1700 1700 1700 0
282 20250219 144600 16796208 1700 1700 1700 1700 0
283 20250219 144500 16796208 1700 1700 1700 1700 0
284 20250219 144400 16796208 1700 1700 1700 1700 0
285 20250219 144300 16796208 1700 1700 1700 1700 0
286 20250219 144200 16796208 1700 1700 1700 1700 92
287 20250219 144100 16639808 1697 1698 1698 1697 5
288 20250219 144000 16631322 1702 1702 1702 1702 0
289 20250219 143900 16631322 1702 1702 1702 1702 0
290 20250219 143800 16631322 1702 1702 1702 1702 0
291 20250219 143700 16631322 1702 1702 1702 1702 0
292 20250219 143600 16631322 1702 1702 1702 1702 0
293 20250219 143500 16631322 1702 1702 1702 1702 0
294 20250219 143400 16631322 1702 1702 1702 1702 0
295 20250219 143300 16631322 1702 1702 1702 1702 0
296 20250219 143200 16631322 1702 1702 1702 1702 0
297 20250219 143100 16631322 1702 1702 1702 1702 0
298 20250219 143000 16631322 1702 1702 1702 1702 0
299 20250219 142900 16631322 1702 1702 1702 1702 0
300 20250219 142800 16631322 1702 1702 1702 1702 0
301 20250219 142700 16631322 1702 1704 1704 1702 658
302 20250219 142600 15510990 1703 1703 1703 1703 0
303 20250219 142500 15510990 1703 1703 1703 1703 0
304 20250219 142400 15510990 1703 1703 1703 1703 0
305 20250219 142300 15510990 1703 1703 1703 1703 0
306 20250219 142200 15510990 1703 1703 1703 1703 0
307 20250219 142100 15510990 1703 1703 1703 1703 80
308 20250219 142000 15374750 1702 1702 1702 1702 0
309 20250219 141900 15374750 1702 1702 1702 1702 0
310 20250219 141800 15374750 1702 1702 1702 1702 0
311 20250219 141700 15374750 1702 1702 1702 1702 530
312 20250219 141600 14472690 1702 1702 1703 1702 257
313 20250219 141500 14035245 1703 1703 1703 1703 0
314 20250219 141400 14035245 1703 1703 1703 1703 0
315 20250219 141300 14035245 1703 1703 1703 1703 0
316 20250219 141200 14035245 1703 1703 1703 1703 0
317 20250219 141100 14035245 1703 1703 1703 1703 0
318 20250219 141000 14035245 1703 1703 1703 1703 0
319 20250219 140900 14035245 1703 1703 1703 1703 0
320 20250219 140800 14035245 1703 1703 1703 1703 0
321 20250219 140700 14035245 1703 1703 1703 1703 0
322 20250219 140600 14035245 1703 1703 1703 1703 0
323 20250219 140500 14035245 1703 1703 1703 1703 0
324 20250219 140400 14035245 1703 1703 1703 1703 0
325 20250219 140300 14035245 1703 1703 1703 1703 0
326 20250219 140200 14035245 1703 1703 1703 1703 0
327 20250219 140100 14035245 1703 1703 1703 1703 0
328 20250219 140000 14035245 1703 1703 1703 1703 0
329 20250219 135900 14035245 1703 1703 1703 1703 0
330 20250219 135800 14035245 1703 1703 1703 1703 0
331 20250219 135700 14035245 1703 1700 1703 1700 21
332 20250219 135600 13999511 1697 1697 1697 1697 0
333 20250219 135500 13999511 1697 1697 1697 1697 0
334 20250219 135400 13999511 1697 1697 1697 1697 0
335 20250219 135300 13999511 1697 1697 1697 1697 0
336 20250219 135200 13999511 1697 1697 1697 1697 0
337 20250219 135100 13999511 1697 1697 1697 1697 195
338 20250219 135000 13668596 1697 1697 1697 1697 0
339 20250219 134900 13668596 1697 1697 1697 1697 22
340 20250219 134800 13631262 1697 1697 1697 1697 0
341 20250219 134700 13631262 1697 1697 1697 1697 0
342 20250219 134600 13631262 1697 1697 1697 1697 0
343 20250219 134500 13631262 1697 1697 1697 1697 0
344 20250219 134400 13631262 1697 1697 1697 1697 0
345 20250219 134300 13631262 1697 1697 1697 1697 0
346 20250219 134200 13631262 1697 1697 1697 1697 0
347 20250219 134100 13631262 1697 1697 1697 1697 100
348 20250219 134000 13461562 1697 1697 1697 1697 0
349 20250219 133900 13461562 1697 1697 1697 1697 19
350 20250219 133800 13429319 1689 1689 1689 1689 0
351 20250219 133700 13429319 1689 1690 1690 1689 1000
352 20250219 133600 11740178 1691 1691 1691 1691 0
353 20250219 133500 11740178 1691 1691 1691 1691 0
354 20250219 133400 11740178 1691 1691 1691 1691 0
355 20250219 133300 11740178 1691 1691 1691 1691 0
356 20250219 133200 11740178 1691 1691 1691 1691 0
357 20250219 133100 11740178 1691 1691 1691 1691 0
358 20250219 133000 11740178 1691 1691 1691 1691 0
359 20250219 132900 11740178 1691 1691 1691 1691 0
360 20250219 132800 11740178 1691 1691 1691 1691 0
361 20250219 132700 11740178 1691 1691 1691 1691 0
362 20250219 132600 11740178 1691 1691 1691 1691 0
363 20250219 132500 11740178 1691 1691 1691 1691 0
364 20250219 132400 11740178 1691 1686 1691 1686 2802
365 20250219 132300 7007569 1676 1676 1676 1676 40
366 20250219 132200 6940529 1676 1676 1676 1676 0
367 20250219 132100 6940529 1676 1676 1676 1676 0
368 20250219 132000 6940529 1676 1676 1676 1676 0
369 20250219 131900 6940529 1676 1676 1676 1676 0
370 20250219 131800 6940529 1676 1676 1676 1676 0
371 20250219 131700 6940529 1676 1676 1676 1676 0
372 20250219 131600 6940529 1676 1676 1676 1676 0
373 20250219 131500 6940529 1676 1676 1676 1676 0
374 20250219 131400 6940529 1676 1676 1676 1676 0
375 20250219 131300 6940529 1676 1676 1676 1676 2
376 20250219 131200 6937177 1675 1675 1675 1675 0
377 20250219 131100 6937177 1675 1675 1675 1675 0
378 20250219 131000 6937177 1675 1675 1675 1675 0
379 20250219 130900 6937177 1675 1675 1675 1675 0
380 20250219 130800 6937177 1675 1675 1675 1675 0
381 20250219 130700 6937177 1675 1675 1675 1675 0
382 20250219 130600 6937177 1675 1675 1675 1675 0
383 20250219 130500 6937177 1675 1675 1675 1675 0
384 20250219 130400 6937177 1675 1675 1675 1675 0
385 20250219 130300 6937177 1675 1675 1675 1675 0
386 20250219 130200 6937177 1675 1675 1675 1675 1
387 20250219 130100 6935502 1687 1687 1687 1687 0
388 20250219 130000 6935502 1687 1687 1687 1687 0
389 20250219 125900 6935502 1687 1687 1687 1687 0
390 20250219 125800 6935502 1687 1687 1687 1687 0
391 20250219 125700 6935502 1687 1687 1687 1687 0
392 20250219 125600 6935502 1687 1687 1687 1687 0
393 20250219 125500 6935502 1687 1687 1687 1687 0
394 20250219 125400 6935502 1687 1687 1687 1687 0
395 20250219 125300 6935502 1687 1687 1687 1687 0
396 20250219 125200 6935502 1687 1687 1687 1687 0
397 20250219 125100 6935502 1687 1687 1687 1687 0
398 20250219 125000 6935502 1687 1687 1687 1687 0
399 20250219 124900 6935502 1687 1687 1687 1687 0
400 20250219 124800 6935502 1687 1687 1687 1687 0
401 20250219 124700 6935502 1687 1687 1687 1687 0
402 20250219 124600 6935502 1687 1687 1687 1687 0
403 20250219 124500 6935502 1687 1687 1687 1687 0
404 20250219 124400 6935502 1687 1687 1687 1687 0
405 20250219 124300 6935502 1687 1687 1687 1687 10
406 20250219 124200 6918632 1674 1674 1674 1674 0
407 20250219 124100 6918632 1674 1674 1674 1674 0
408 20250219 124000 6918632 1674 1674 1674 1674 0
409 20250219 123900 6918632 1674 1674 1674 1674 0
410 20250219 123800 6918632 1674 1674 1674 1674 100
411 20250219 123700 6751232 1674 1674 1674 1674 0
412 20250219 123600 6751232 1674 1674 1674 1674 0
413 20250219 123500 6751232 1674 1674 1674 1674 0
414 20250219 123400 6751232 1674 1674 1674 1674 0
415 20250219 123300 6751232 1674 1674 1674 1674 0
416 20250219 123200 6751232 1674 1674 1674 1674 0
417 20250219 123100 6751232 1674 1674 1674 1674 0
418 20250219 123000 6751232 1674 1674 1674 1674 5
419 20250219 122900 6742862 1674 1674 1674 1674 0
420 20250219 122800 6742862 1674 1674 1674 1674 0
421 20250219 122700 6742862 1674 1674 1674 1674 0
422 20250219 122600 6742862 1674 1674 1674 1674 0
423 20250219 122500 6742862 1674 1674 1674 1674 0
424 20250219 122400 6742862 1674 1674 1674 1674 0
425 20250219 122300 6742862 1674 1674 1674 1674 0
426 20250219 122200 6742862 1674 1674 1674 1674 0
427 20250219 122100 6742862 1674 1674 1674 1674 0
428 20250219 122000 6742862 1674 1674 1674 1674 0
429 20250219 121900 6742862 1674 1674 1674 1674 0
430 20250219 121800 6742862 1674 1674 1674 1674 0
431 20250219 121700 6742862 1674 1674 1674 1674 0
432 20250219 121600 6742862 1674 1674 1674 1674 0
433 20250219 121500 6742862 1674 1674 1674 1674 0
434 20250219 121400 6742862 1674 1674 1674 1674 0
435 20250219 121300 6742862 1674 1674 1674 1674 0
436 20250219 121200 6742862 1674 1674 1674 1674 0
437 20250219 121100 6742862 1674 1674 1674 1674 0
438 20250219 121000 6742862 1674 1674 1674 1674 0
439 20250219 120900 6742862 1674 1674 1674 1674 0
440 20250219 120800 6742862 1674 1674 1674 1674 0
441 20250219 120700 6742862 1674 1674 1674 1674 0
442 20250219 120600 6742862 1674 1674 1674 1674 0
443 20250219 120500 6742862 1674 1674 1674 1674 0
444 20250219 120400 6742862 1674 1674 1674 1674 20
445 20250219 120300 6709382 1674 1674 1674 1674 0
446 20250219 120200 6709382 1674 1674 1674 1674 0
447 20250219 120100 6709382 1674 1674 1674 1674 0
448 20250219 120000 6709382 1674 1674 1674 1674 0
449 20250219 115900 6709382 1674 1674 1674 1674 0
450 20250219 115800 6709382 1674 1674 1674 1674 0
451 20250219 115700 6709382 1674 1674 1674 1674 0
452 20250219 115600 6709382 1674 1674 1674 1674 11
453 20250219 115500 6690968 1675 1675 1675 1675 0
454 20250219 115400 6690968 1675 1675 1675 1675 0
455 20250219 115300 6690968 1675 1675 1675 1675 0
456 20250219 115200 6690968 1675 1675 1675 1675 0
457 20250219 115100 6690968 1675 1675 1675 1675 0
458 20250219 115000 6690968 1675 1675 1675 1675 0
459 20250219 114900 6690968 1675 1675 1675 1675 0
460 20250219 114800 6690968 1675 1675 1675 1675 30
461 20250219 114700 6640718 1673 1673 1673 1673 0
462 20250219 114600 6640718 1673 1673 1673 1673 0
463 20250219 114500 6640718 1673 1673 1673 1673 0
464 20250219 114400 6640718 1673 1673 1673 1673 0
465 20250219 114300 6640718 1673 1673 1673 1673 0
466 20250219 114200 6640718 1673 1673 1673 1673 0
467 20250219 114100 6640718 1673 1673 1673 1673 0
468 20250219 114000 6640718 1673 1673 1673 1673 0
469 20250219 113900 6640718 1673 1681 1681 1673 1439
470 20250219 113800 4226382 1700 1700 1700 1700 0
471 20250219 113700 4226382 1700 1700 1700 1700 0
472 20250219 113600 4226382 1700 1700 1700 1700 0
473 20250219 113500 4226382 1700 1700 1700 1700 0
474 20250219 113400 4226382 1700 1700 1700 1700 0
475 20250219 113300 4226382 1700 1700 1700 1700 0
476 20250219 113200 4226382 1700 1700 1700 1700 0
477 20250219 113100 4226382 1700 1700 1700 1700 0
478 20250219 113000 4226382 1700 1700 1700 1700 0
479 20250219 112900 4226382 1700 1700 1700 1700 0
480 20250219 112800 4226382 1700 1700 1700 1700 0
481 20250219 112700 4226382 1700 1700 1700 1700 0
482 20250219 112600 4226382 1700 1700 1700 1700 0
483 20250219 112500 4226382 1700 1700 1700 1700 0
484 20250219 112400 4226382 1700 1700 1700 1700 0
485 20250219 112300 4226382 1700 1700 1700 1700 0
486 20250219 112200 4226382 1700 1700 1700 1700 0
487 20250219 112100 4226382 1700 1700 1700 1700 0
488 20250219 112000 4226382 1700 1700 1700 1700 0
489 20250219 111900 4226382 1700 1700 1700 1700 0
490 20250219 111800 4226382 1700 1700 1700 1700 0
491 20250219 111700 4226382 1700 1700 1700 1700 0
492 20250219 111600 4226382 1700 1700 1700 1700 0
493 20250219 111500 4226382 1700 1700 1700 1700 0
494 20250219 111400 4226382 1700 1700 1700 1700 0
495 20250219 111300 4226382 1700 1700 1700 1700 0
496 20250219 111200 4226382 1700 1700 1700 1700 0
497 20250219 111100 4226382 1700 1700 1700 1700 0
498 20250219 111000 4226382 1700 1700 1700 1700 0
499 20250219 110900 4226382 1700 1700 1700 1700 0
500 20250219 110800 4226382 1700 1700 1700 1700 0
501 20250219 110700 4226382 1700 1700 1700 1700 14
502 20250219 110600 4202582 1681 1681 1681 1681 0
503 20250219 110500 4202582 1681 1681 1681 1681 0
504 20250219 110400 4202582 1681 1681 1681 1681 0
505 20250219 110300 4202582 1681 1681 1681 1681 0
506 20250219 110200 4202582 1681 1681 1681 1681 0
507 20250219 110100 4202582 1681 1681 1681 1681 0
508 20250219 110000 4202582 1681 1681 1681 1681 0
509 20250219 105900 4202582 1681 1681 1681 1681 0
510 20250219 105800 4202582 1681 1681 1681 1681 0
511 20250219 105700 4202582 1681 1681 1681 1681 0
512 20250219 105600 4202582 1681 1681 1681 1681 0
513 20250219 105500 4202582 1681 1681 1681 1681 0
514 20250219 105400 4202582 1681 1681 1681 1681 0
515 20250219 105300 4202582 1681 1681 1681 1681 0
516 20250219 105200 4202582 1681 1681 1681 1681 0
517 20250219 105100 4202582 1681 1681 1681 1681 0
518 20250219 105000 4202582 1681 1681 1681 1681 0
519 20250219 104900 4202582 1681 1681 1681 1681 0
520 20250219 104800 4202582 1681 1681 1681 1681 0
521 20250219 104700 4202582 1681 1681 1681 1681 0
522 20250219 104600 4202582 1681 1681 1681 1681 0
523 20250219 104500 4202582 1681 1681 1681 1681 1
524 20250219 104400 4200901 1701 1701 1701 1701 0
525 20250219 104300 4200901 1701 1701 1701 1701 0
526 20250219 104200 4200901 1701 1701 1701 1701 0
527 20250219 104100 4200901 1701 1701 1701 1701 0
528 20250219 104000 4200901 1701 1701 1701 1701 0
529 20250219 103900 4200901 1701 1701 1701 1701 0
530 20250219 103800 4200901 1701 1701 1701 1701 0
531 20250219 103700 4200901 1701 1701 1701 1701 0
532 20250219 103600 4200901 1701 1701 1701 1701 0
533 20250219 103500 4200901 1701 1701 1701 1701 0
534 20250219 103400 4200901 1701 1701 1701 1701 0
535 20250219 103300 4200901 1701 1701 1701 1701 0
536 20250219 103200 4200901 1701 1701 1701 1701 7
537 20250219 103100 4188994 1703 1703 1703 1703 0
538 20250219 103000 4188994 1703 1703 1703 1703 0
539 20250219 102900 4188994 1703 1703 1703 1703 0
540 20250219 102800 4188994 1703 1703 1703 1703 0
541 20250219 102700 4188994 1703 1703 1703 1703 0
542 20250219 102600 4188994 1703 1703 1703 1703 0
543 20250219 102500 4188994 1703 1703 1703 1703 0
544 20250219 102400 4188994 1703 1703 1703 1703 0
545 20250219 102300 4188994 1703 1703 1703 1703 0
546 20250219 102200 4188994 1703 1703 1703 1703 0
547 20250219 102100 4188994 1703 1703 1703 1703 0
548 20250219 102000 4188994 1703 1703 1703 1703 1
549 20250219 101900 4187291 1702 1702 1702 1702 0
550 20250219 101800 4187291 1702 1702 1702 1702 0
551 20250219 101700 4187291 1702 1702 1702 1702 1
552 20250219 101600 4185589 1698 1698 1698 1698 0
553 20250219 101500 4185589 1698 1698 1698 1698 0
554 20250219 101400 4185589 1698 1698 1698 1698 0
555 20250219 101300 4185589 1698 1698 1698 1698 0
556 20250219 101200 4185589 1698 1698 1698 1698 0
557 20250219 101100 4185589 1698 1698 1698 1698 0
558 20250219 101000 4185589 1698 1698 1698 1698 0
559 20250219 100900 4185589 1698 1698 1698 1698 0
560 20250219 100800 4185589 1698 1698 1698 1698 0
561 20250219 100700 4185589 1698 1698 1698 1698 0
562 20250219 100600 4185589 1698 1698 1698 1698 0
563 20250219 100500 4185589 1698 1698 1698 1698 0
564 20250219 100400 4185589 1698 1698 1698 1698 0
565 20250219 100300 4185589 1698 1698 1698 1698 0
566 20250219 100200 4185589 1698 1698 1698 1698 0
567 20250219 100100 4185589 1698 1698 1698 1698 0
568 20250219 100000 4185589 1698 1698 1698 1698 199
569 20250219 095900 3847687 1698 1698 1698 1698 0
570 20250219 095800 3847687 1698 1698 1698 1698 0
571 20250219 095700 3847687 1698 1698 1698 1698 0
572 20250219 095600 3847687 1698 1698 1698 1698 0
573 20250219 095500 3847687 1698 1698 1698 1698 0
574 20250219 095400 3847687 1698 1698 1698 1698 0
575 20250219 095300 3847687 1698 1698 1698 1698 1
576 20250219 095200 3845989 1692 1692 1692 1692 0
577 20250219 095100 3845989 1692 1692 1692 1692 0
578 20250219 095000 3845989 1692 1692 1692 1692 0
579 20250219 094900 3845989 1692 1692 1692 1692 0
580 20250219 094800 3845989 1692 1692 1692 1692 0
581 20250219 094700 3845989 1692 1692 1692 1692 0
582 20250219 094600 3845989 1692 1692 1692 1692 0
583 20250219 094500 3845989 1692 1692 1692 1692 0
584 20250219 094400 3845989 1692 1692 1692 1692 0
585 20250219 094300 3845989 1692 1692 1692 1692 50
586 20250219 094200 3761389 1677 1677 1677 1677 0
587 20250219 094100 3761389 1677 1677 1677 1677 0
588 20250219 094000 3761389 1677 1677 1677 1677 0
589 20250219 093900 3761389 1677 1677 1677 1677 0
590 20250219 093800 3761389 1677 1677 1677 1677 0
591 20250219 093700 3761389 1677 1677 1677 1677 0
592 20250219 093600 3761389 1677 1677 1677 1677 0
593 20250219 093500 3761389 1677 1677 1677 1677 0
594 20250219 093400 3761389 1677 1677 1677 1677 0
595 20250219 093300 3761389 1677 1677 1677 1677 1
596 20250219 093200 3759712 1677 1677 1677 1677 0
597 20250219 093100 3759712 1677 1677 1677 1677 0
598 20250219 093000 3759712 1677 1677 1677 1677 0
599 20250219 092900 3759712 1677 1677 1677 1677 0
600 20250219 092800 3759712 1677 1677 1677 1677 2
601 20250219 092700 3756358 1692 1692 1692 1692 0
602 20250219 092600 3756358 1692 1692 1692 1692 0
603 20250219 092500 3756358 1692 1692 1692 1692 0
604 20250219 092400 3756358 1692 1692 1692 1692 0
605 20250219 092300 3756358 1692 1692 1692 1692 1
606 20250219 092200 3754666 1678 1678 1678 1678 19
607 20250219 092100 3722784 1678 1678 1678 1678 30
608 20250219 092000 3672444 1677 1677 1677 1677 1
609 20250219 091900 3670767 1700 1700 1700 1700 0
610 20250219 091800 3670767 1700 1700 1700 1700 0
611 20250219 091700 3670767 1700 1700 1700 1700 0
612 20250219 091600 3670767 1700 1700 1700 1700 0
613 20250219 091500 3670767 1700 1700 1700 1700 5
614 20250219 091400 3662267 1678 1678 1678 1678 0
615 20250219 091300 3662267 1678 1678 1678 1678 300
616 20250219 091200 3158867 1683 1683 1683 1683 0
617 20250219 091100 3158867 1683 1683 1683 1683 0
618 20250219 091000 3158867 1683 1684 1684 1683 200
619 20250219 090900 2822223 1683 1683 1683 1683 0
620 20250219 090800 2822223 1683 1683 1683 1683 151
621 20250219 090700 2568090 1736 1736 1736 1736 0
622 20250219 090600 2568090 1736 1734 1736 1734 126
623 20250219 090500 2349558 1734 1673 1734 1672 956
624 20250219 090400 731645 1674 1674 1674 1674 70
625 20250219 090300 614465 1672 1674 1674 1672 339
626 20250219 090200 47376 1692 1692 1692 1692 0
627 20250219 090100 47376 1692 1692 1692 1692 0
628 20250219 090000 47376 1692 1692 1692 1692 28

1
039310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,18121667,0,31133023906,0.00
20250214,0,18121667,0,30208818889,0.00
20250213,0,18121667,0,30716225565,0.00
20250212,0,18121667,0,30172575555,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 18121667 0 31133023906 0.00
3 20250214 0 18121667 0 30208818889 0.00
4 20250213 0 18121667 0 30716225565 0.00
5 20250212 0 18121667 0 30172575555 0.00