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

631
043090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,82872017,1158,1158,1158,1158,2608
20250219,192800,82872017,1158,1158,1158,1158,0
20250219,192700,82872017,1158,1158,1158,1158,0
20250219,192600,82872017,1158,1158,1158,1158,0
20250219,192500,82872017,1158,1158,1158,1158,0
20250219,192400,82872017,1158,1158,1158,1158,0
20250219,192300,82872017,1158,1158,1158,1158,0
20250219,192200,82872017,1158,1158,1158,1158,0
20250219,192100,82872017,1158,1158,1158,1158,0
20250219,192000,82872017,1158,1158,1158,1158,0
20250219,191900,82872017,1158,1158,1158,1158,0
20250219,191800,82872017,1158,1158,1158,1158,0
20250219,191700,82872017,1158,1158,1158,1158,0
20250219,191600,82872017,1158,1158,1158,1158,0
20250219,191500,82872017,1158,1158,1158,1158,0
20250219,191400,82872017,1158,1158,1158,1158,0
20250219,191300,82872017,1158,1158,1158,1158,0
20250219,191200,82872017,1158,1158,1158,1158,0
20250219,191100,82872017,1158,1158,1158,1158,0
20250219,191000,82872017,1158,1158,1158,1158,0
20250219,190900,82872017,1158,1158,1158,1158,0
20250219,190800,82872017,1158,1158,1158,1158,0
20250219,190700,82872017,1158,1158,1158,1158,0
20250219,190600,82872017,1158,1158,1158,1158,0
20250219,190500,82872017,1158,1158,1158,1158,0
20250219,190400,82872017,1158,1158,1158,1158,0
20250219,190300,82872017,1158,1158,1158,1158,0
20250219,190200,82872017,1158,1158,1158,1158,0
20250219,190100,82872017,1158,1158,1158,1158,0
20250219,190000,82872017,1158,1158,1158,1158,0
20250219,185900,82872017,1158,1158,1158,1158,2608
20250219,185800,82872017,1158,1158,1158,1158,0
20250219,185700,82872017,1158,1158,1158,1158,0
20250219,185600,82872017,1158,1158,1158,1158,0
20250219,185500,82872017,1158,1158,1158,1158,0
20250219,185400,82872017,1158,1158,1158,1158,0
20250219,185300,82872017,1158,1158,1158,1158,0
20250219,185200,82872017,1158,1158,1158,1158,0
20250219,185100,82872017,1158,1158,1158,1158,0
20250219,185000,82872017,1158,1158,1158,1158,0
20250219,184900,82872017,1158,1158,1158,1158,0
20250219,184800,82872017,1158,1158,1158,1158,0
20250219,184700,82872017,1158,1158,1158,1158,0
20250219,184600,82872017,1158,1158,1158,1158,0
20250219,184500,82872017,1158,1158,1158,1158,0
20250219,184400,82872017,1158,1158,1158,1158,0
20250219,184300,82872017,1158,1158,1158,1158,0
20250219,184200,82872017,1158,1158,1158,1158,0
20250219,184100,82872017,1158,1158,1158,1158,0
20250219,184000,82872017,1158,1158,1158,1158,0
20250219,183900,82872017,1158,1158,1158,1158,0
20250219,183800,82872017,1158,1158,1158,1158,0
20250219,183700,82872017,1158,1158,1158,1158,0
20250219,183600,82872017,1158,1158,1158,1158,0
20250219,183500,82872017,1158,1158,1158,1158,0
20250219,183400,82872017,1158,1158,1158,1158,0
20250219,183300,82872017,1158,1158,1158,1158,0
20250219,183200,82872017,1158,1158,1158,1158,0
20250219,183100,82872017,1158,1158,1158,1158,0
20250219,183000,82872017,1158,1158,1158,1158,0
20250219,182900,82872017,1158,1158,1158,1158,2608
20250219,182800,82872017,1158,1158,1158,1158,0
20250219,182700,82872017,1158,1158,1158,1158,0
20250219,182600,82872017,1158,1158,1158,1158,0
20250219,182500,82872017,1158,1158,1158,1158,0
20250219,182400,82872017,1158,1158,1158,1158,0
20250219,182300,82872017,1158,1158,1158,1158,0
20250219,182200,82872017,1158,1158,1158,1158,0
20250219,182100,82872017,1158,1158,1158,1158,0
20250219,182000,82872017,1158,1158,1158,1158,0
20250219,181900,82872017,1158,1158,1158,1158,0
20250219,181800,82872017,1158,1158,1158,1158,0
20250219,181700,82872017,1158,1158,1158,1158,0
20250219,181600,82872017,1158,1158,1158,1158,0
20250219,181500,82872017,1158,1158,1158,1158,0
20250219,181400,82872017,1158,1158,1158,1158,0
20250219,181300,82872017,1158,1158,1158,1158,0
20250219,181200,82872017,1158,1158,1158,1158,0
20250219,181100,82872017,1158,1158,1158,1158,0
20250219,181000,82872017,1158,1158,1158,1158,0
20250219,180900,82872017,1158,1158,1158,1158,0
20250219,180800,82872017,1158,1158,1158,1158,0
20250219,180700,82872017,1158,1158,1158,1158,0
20250219,180600,82872017,1158,1158,1158,1158,0
20250219,180500,82872017,1158,1158,1158,1158,0
20250219,180400,82872017,1158,1158,1158,1158,0
20250219,180300,82872017,1158,1158,1158,1158,0
20250219,180200,82872017,1158,1158,1158,1158,0
20250219,180100,82872017,1158,1158,1158,1158,0
20250219,180000,82872017,1158,1158,1158,1158,0
20250219,175900,82872017,1158,1158,1158,1158,2608
20250219,175800,82872017,1158,1158,1158,1158,0
20250219,175700,82872017,1158,1158,1158,1158,0
20250219,175600,82872017,1158,1158,1158,1158,0
20250219,175500,82872017,1158,1158,1158,1158,0
20250219,175400,82872017,1158,1158,1158,1158,0
20250219,175300,82872017,1158,1158,1158,1158,0
20250219,175200,82872017,1158,1158,1158,1158,0
20250219,175100,82872017,1158,1158,1158,1158,0
20250219,175000,82872017,1158,1158,1158,1158,0
20250219,174900,82872017,1158,1158,1158,1158,0
20250219,174800,82872017,1158,1158,1158,1158,0
20250219,174700,82872017,1158,1158,1158,1158,0
20250219,174600,82872017,1158,1158,1158,1158,0
20250219,174500,82872017,1158,1158,1158,1158,0
20250219,174400,82872017,1158,1158,1158,1158,0
20250219,174300,82872017,1158,1158,1158,1158,0
20250219,174200,82872017,1158,1158,1158,1158,0
20250219,174100,82872017,1158,1158,1158,1158,0
20250219,174000,82872017,1158,1158,1158,1158,0
20250219,173900,82872017,1158,1158,1158,1158,0
20250219,173800,82872017,1158,1158,1158,1158,0
20250219,173700,82872017,1158,1158,1158,1158,0
20250219,173600,82872017,1158,1158,1158,1158,0
20250219,173500,82872017,1158,1158,1158,1158,0
20250219,173400,82872017,1158,1158,1158,1158,0
20250219,173300,82872017,1158,1158,1158,1158,0
20250219,173200,82872017,1158,1158,1158,1158,0
20250219,173100,82872017,1158,1158,1158,1158,0
20250219,173000,82872017,1158,1158,1158,1158,0
20250219,172900,82872017,1158,1158,1158,1158,2608
20250219,172800,82872017,1158,1158,1158,1158,0
20250219,172700,82872017,1158,1158,1158,1158,0
20250219,172600,82872017,1158,1158,1158,1158,0
20250219,172500,82872017,1158,1158,1158,1158,0
20250219,172400,82872017,1158,1158,1158,1158,0
20250219,172300,82872017,1158,1158,1158,1158,0
20250219,172200,82872017,1158,1158,1158,1158,0
20250219,172100,82872017,1158,1158,1158,1158,0
20250219,172000,82872017,1158,1158,1158,1158,0
20250219,171900,82872017,1158,1158,1158,1158,0
20250219,171800,82872017,1158,1158,1158,1158,0
20250219,171700,82872017,1158,1158,1158,1158,0
20250219,171600,82872017,1158,1158,1158,1158,0
20250219,171500,82872017,1158,1158,1158,1158,0
20250219,171400,82872017,1158,1158,1158,1158,0
20250219,171300,82872017,1158,1158,1158,1158,0
20250219,171200,82872017,1158,1158,1158,1158,0
20250219,171100,82872017,1158,1158,1158,1158,0
20250219,171000,82872017,1158,1158,1158,1158,0
20250219,170900,82872017,1158,1158,1158,1158,0
20250219,170800,82872017,1158,1158,1158,1158,0
20250219,170700,82872017,1158,1158,1158,1158,0
20250219,170600,82872017,1158,1158,1158,1158,0
20250219,170500,82872017,1158,1158,1158,1158,0
20250219,170400,82872017,1158,1158,1158,1158,0
20250219,170300,82872017,1158,1158,1158,1158,0
20250219,170200,82872017,1158,1158,1158,1158,0
20250219,170100,82872017,1158,1158,1158,1158,0
20250219,170000,82872017,1158,1158,1158,1158,0
20250219,165900,82872017,1158,1158,1158,1158,2608
20250219,165800,82872017,1158,1158,1158,1158,0
20250219,165700,82872017,1158,1158,1158,1158,0
20250219,165600,82872017,1158,1158,1158,1158,0
20250219,165500,82872017,1158,1158,1158,1158,0
20250219,165400,82872017,1158,1158,1158,1158,0
20250219,165300,82872017,1158,1158,1158,1158,0
20250219,165200,82872017,1158,1158,1158,1158,0
20250219,165100,82872017,1158,1158,1158,1158,0
20250219,165000,82872017,1158,1158,1158,1158,0
20250219,164900,82872017,1158,1158,1158,1158,0
20250219,164800,82872017,1158,1158,1158,1158,0
20250219,164700,82872017,1158,1158,1158,1158,0
20250219,164600,82872017,1158,1158,1158,1158,0
20250219,164500,82872017,1158,1158,1158,1158,0
20250219,164400,82872017,1158,1158,1158,1158,0
20250219,164300,82872017,1158,1158,1158,1158,0
20250219,164200,82872017,1158,1158,1158,1158,0
20250219,164100,82872017,1158,1158,1158,1158,0
20250219,164000,82872017,1158,1158,1158,1158,0
20250219,163900,82872017,1158,1158,1158,1158,0
20250219,163800,82872017,1158,1158,1158,1158,0
20250219,163700,82872017,1158,1158,1158,1158,0
20250219,163600,82872017,1158,1158,1158,1158,0
20250219,163500,82872017,1158,1158,1158,1158,0
20250219,163400,82872017,1158,1158,1158,1158,0
20250219,163300,82872017,1158,1158,1158,1158,0
20250219,163200,82872017,1158,1158,1158,1158,0
20250219,163100,82872017,1158,1158,1158,1158,0
20250219,163000,82872017,1158,1158,1158,1158,0
20250219,162900,82872017,1158,1158,1158,1158,2608
20250219,162800,82872017,1158,1158,1158,1158,0
20250219,162700,82872017,1158,1158,1158,1158,0
20250219,162600,82872017,1158,1158,1158,1158,0
20250219,162500,82872017,1158,1158,1158,1158,0
20250219,162400,82872017,1158,1158,1158,1158,0
20250219,162300,82872017,1158,1158,1158,1158,0
20250219,162200,82872017,1158,1158,1158,1158,0
20250219,162100,82872017,1158,1158,1158,1158,0
20250219,162000,82872017,1158,1158,1158,1158,0
20250219,161900,82872017,1158,1158,1158,1158,0
20250219,161800,82872017,1158,1158,1158,1158,0
20250219,161700,82872017,1158,1158,1158,1158,0
20250219,161600,82872017,1158,1158,1158,1158,0
20250219,161500,82872017,1158,1158,1158,1158,0
20250219,161400,82872017,1158,1158,1158,1158,0
20250219,161300,82872017,1158,1158,1158,1158,0
20250219,161200,82872017,1158,1158,1158,1158,0
20250219,161100,82872017,1158,1158,1158,1158,0
20250219,161000,82872017,1158,1158,1158,1158,0
20250219,160900,82872017,1158,1158,1158,1158,0
20250219,160800,82872017,1158,1158,1158,1158,0
20250219,160700,82872017,1158,1158,1158,1158,0
20250219,160600,82872017,1158,1158,1158,1158,0
20250219,160500,82872017,1158,1158,1158,1158,0
20250219,160400,82872017,1158,1158,1158,1158,0
20250219,160300,82872017,1158,1158,1158,1158,0
20250219,160200,82872017,1158,1158,1158,1158,0
20250219,160100,82872017,1158,1158,1158,1158,0
20250219,160000,82872017,1158,1158,1158,1158,0
20250219,155900,82872017,1158,1158,1158,1158,2608
20250219,155800,82872017,1158,1158,1158,1158,0
20250219,155700,82872017,1158,1158,1158,1158,0
20250219,155600,82872017,1158,1158,1158,1158,0
20250219,155500,82872017,1158,1158,1158,1158,0
20250219,155400,82872017,1158,1158,1158,1158,0
20250219,155300,82872017,1158,1158,1158,1158,0
20250219,155200,82872017,1158,1158,1158,1158,0
20250219,155100,82872017,1158,1158,1158,1158,0
20250219,155000,82872017,1158,1158,1158,1158,0
20250219,154900,82872017,1158,1158,1158,1158,0
20250219,154800,82872017,1158,1158,1158,1158,0
20250219,154700,82872017,1158,1158,1158,1158,0
20250219,154600,82872017,1158,1158,1158,1158,0
20250219,154500,82872017,1158,1158,1158,1158,0
20250219,154400,82872017,1158,1158,1158,1158,0
20250219,154300,82872017,1158,1158,1158,1158,0
20250219,154200,82872017,1158,1158,1158,1158,0
20250219,154100,82872017,1158,1158,1158,1158,0
20250219,154000,82872017,1158,1158,1158,1158,0
20250219,153900,82872017,1158,1158,1158,1158,0
20250219,153800,82872017,1158,1158,1158,1158,0
20250219,153700,82872017,1158,1158,1158,1158,0
20250219,153600,82872017,1158,1158,1158,1158,0
20250219,153500,82872017,1158,1158,1158,1158,0
20250219,153400,82872017,1158,1158,1158,1158,0
20250219,153300,82872017,1158,1158,1158,1158,0
20250219,153200,82872017,1158,1158,1158,1158,0
20250219,153100,82872017,1158,1158,1158,1158,0
20250219,153000,82872017,1158,1158,1158,1158,2608
20250219,152900,79851953,1157,1157,1157,1157,0
20250219,152800,79851953,1157,1157,1157,1157,0
20250219,152700,79851953,1157,1157,1157,1157,0
20250219,152600,79851953,1157,1157,1157,1157,0
20250219,152500,79851953,1157,1157,1157,1157,0
20250219,152400,79851953,1157,1157,1157,1157,0
20250219,152300,79851953,1157,1157,1157,1157,0
20250219,152200,79851953,1157,1157,1157,1157,0
20250219,152100,79851953,1157,1157,1157,1157,0
20250219,152000,79851953,1157,1157,1157,1157,0
20250219,151900,79851953,1157,1149,1157,1149,2506
20250219,151800,76965391,1149,1149,1149,1149,0
20250219,151700,76965391,1149,1149,1149,1149,1
20250219,151600,76964242,1150,1150,1150,1150,0
20250219,151500,76964242,1150,1150,1150,1150,0
20250219,151400,76964242,1150,1150,1150,1150,95
20250219,151300,76854992,1149,1149,1149,1149,0
20250219,151200,76854992,1149,1149,1149,1149,701
20250219,151100,76049543,1149,1149,1149,1149,0
20250219,151000,76049543,1149,1149,1149,1149,0
20250219,150900,76049543,1149,1149,1149,1149,0
20250219,150800,76049543,1149,1149,1149,1149,0
20250219,150700,76049543,1149,1157,1157,1149,859
20250219,150600,75062464,1157,1157,1157,1157,0
20250219,150500,75062464,1157,1157,1157,1157,0
20250219,150400,75062464,1157,1157,1157,1157,0
20250219,150300,75062464,1157,1157,1157,1157,0
20250219,150200,75062464,1157,1157,1157,1157,0
20250219,150100,75062464,1157,1157,1157,1157,0
20250219,150000,75062464,1157,1157,1157,1157,0
20250219,145900,75062464,1157,1157,1157,1157,0
20250219,145800,75062464,1157,1157,1157,1157,0
20250219,145700,75062464,1157,1157,1157,1157,0
20250219,145600,75062464,1157,1157,1157,1157,0
20250219,145500,75062464,1157,1157,1157,1157,0
20250219,145400,75062464,1157,1157,1157,1157,0
20250219,145300,75062464,1157,1157,1157,1157,0
20250219,145200,75062464,1157,1157,1157,1157,0
20250219,145100,75062464,1157,1157,1157,1157,0
20250219,145000,75062464,1157,1157,1157,1157,0
20250219,144900,75062464,1157,1157,1157,1157,0
20250219,144800,75062464,1157,1157,1157,1157,0
20250219,144700,75062464,1157,1157,1157,1157,0
20250219,144600,75062464,1157,1157,1157,1157,0
20250219,144500,75062464,1157,1157,1157,1157,940
20250219,144400,73974884,1157,1156,1157,1156,70
20250219,144300,73893914,1158,1158,1158,1158,0
20250219,144200,73893914,1158,1158,1158,1158,0
20250219,144100,73893914,1158,1158,1158,1158,0
20250219,144000,73893914,1158,1157,1158,1157,200
20250219,143900,73662352,1158,1158,1158,1158,0
20250219,143800,73662352,1158,1157,1158,1144,375
20250219,143700,73230992,1158,1158,1158,1158,0
20250219,143600,73230992,1158,1158,1158,1158,0
20250219,143500,73230992,1158,1158,1158,1158,0
20250219,143400,73230992,1158,1158,1158,1158,0
20250219,143300,73230992,1158,1158,1158,1158,0
20250219,143200,73230992,1158,1158,1158,1158,0
20250219,143100,73230992,1158,1158,1158,1158,0
20250219,143000,73230992,1158,1158,1158,1158,0
20250219,142900,73230992,1158,1158,1158,1158,0
20250219,142800,73230992,1158,1163,1163,1158,2
20250219,142700,73228671,1158,1163,1163,1158,81
20250219,142600,73134579,1163,1163,1163,1163,0
20250219,142500,73134579,1163,1163,1163,1163,0
20250219,142400,73134579,1163,1163,1163,1163,0
20250219,142300,73134579,1163,1163,1163,1163,2
20250219,142200,73132253,1163,1162,1163,1162,90
20250219,142100,73027622,1163,1163,1163,1163,0
20250219,142000,73027622,1163,1163,1163,1163,0
20250219,141900,73027622,1163,1163,1163,1163,0
20250219,141800,73027622,1163,1163,1163,1163,0
20250219,141700,73027622,1163,1163,1163,1163,0
20250219,141600,73027622,1163,1163,1163,1163,1
20250219,141500,73026459,1162,1162,1162,1162,282
20250219,141400,72698775,1163,1163,1163,1163,1
20250219,141300,72697612,1162,1161,1162,1161,352
20250219,141200,72288613,1162,1162,1162,1162,0
20250219,141100,72288613,1162,1162,1162,1162,0
20250219,141000,72288613,1162,1162,1162,1162,0
20250219,140900,72288613,1162,1162,1162,1162,0
20250219,140800,72288613,1162,1162,1162,1162,0
20250219,140700,72288613,1162,1162,1162,1162,0
20250219,140600,72288613,1162,1162,1162,1162,0
20250219,140500,72288613,1162,1162,1162,1162,1
20250219,140400,72287451,1165,1165,1165,1165,0
20250219,140300,72287451,1165,1168,1168,1165,3
20250219,140200,72283951,1169,1146,1169,1146,9530
20250219,140100,61360293,1144,1146,1146,1144,921
20250219,140000,60306665,1146,1146,1146,1146,283
20250219,135900,59982347,1145,1145,1145,1145,50
20250219,135800,59925097,1144,1158,1158,1144,81
20250219,135700,59831529,1158,1167,1167,1158,822
20250219,135600,58878744,1158,1158,1158,1158,7326
20250219,135500,50395236,1120,1120,1120,1120,0
20250219,135400,50395236,1120,1184,1184,1120,2922
20250219,135300,46962644,1184,1184,1184,1184,8
20250219,135200,46953172,1184,1184,1184,1184,7
20250219,135100,46944884,1183,1183,1183,1183,76
20250219,135000,46854976,1183,1183,1183,1183,172
20250219,134900,46651500,1184,1184,1184,1184,1
20250219,134800,46650316,1184,1184,1184,1184,100
20250219,134700,46531916,1184,1184,1184,1184,516
20250219,134600,45920972,1185,1188,1188,1185,772
20250219,134500,45005913,1186,1186,1186,1186,0
20250219,134400,45005913,1186,1186,1186,1186,6
20250219,134300,44998797,1185,1185,1185,1185,0
20250219,134200,44998797,1185,1193,1193,1185,2788
20250219,134100,41676974,1193,1193,1193,1193,25
20250219,134000,41647149,1196,1196,1196,1196,1
20250219,133900,41645953,1193,1193,1193,1193,10
20250219,133800,41634023,1197,1197,1197,1197,1
20250219,133700,41632826,1192,1192,1192,1192,75
20250219,133600,41543426,1192,1192,1192,1192,0
20250219,133500,41543426,1192,1192,1192,1192,0
20250219,133400,41543426,1192,1192,1192,1192,0
20250219,133300,41543426,1192,1192,1192,1192,0
20250219,133200,41543426,1192,1192,1192,1192,0
20250219,133100,41543426,1192,1192,1192,1192,0
20250219,133000,41543426,1192,1192,1192,1192,0
20250219,132900,41543426,1192,1192,1192,1192,0
20250219,132800,41543426,1192,1192,1192,1192,0
20250219,132700,41543426,1192,1192,1192,1192,0
20250219,132600,41543426,1192,1192,1192,1192,13
20250219,132500,41527930,1192,1192,1192,1192,0
20250219,132400,41527930,1192,1192,1192,1192,0
20250219,132300,41527930,1192,1192,1192,1192,0
20250219,132200,41527930,1192,1192,1192,1192,1
20250219,132100,41526738,1192,1192,1192,1192,0
20250219,132000,41526738,1192,1192,1192,1192,0
20250219,131900,41526738,1192,1192,1192,1192,0
20250219,131800,41526738,1192,1192,1192,1192,0
20250219,131700,41526738,1192,1192,1192,1192,0
20250219,131600,41526738,1192,1192,1192,1192,0
20250219,131500,41526738,1192,1192,1192,1192,0
20250219,131400,41526738,1192,1192,1192,1192,0
20250219,131300,41526738,1192,1192,1192,1192,0
20250219,131200,41526738,1192,1192,1192,1192,0
20250219,131100,41526738,1192,1192,1192,1192,10
20250219,131000,41514818,1197,1197,1197,1197,0
20250219,130900,41514818,1197,1197,1197,1197,0
20250219,130800,41514818,1197,1197,1197,1197,0
20250219,130700,41514818,1197,1197,1197,1197,0
20250219,130600,41514818,1197,1197,1197,1197,0
20250219,130500,41514818,1197,1197,1197,1197,0
20250219,130400,41514818,1197,1197,1197,1197,0
20250219,130300,41514818,1197,1197,1197,1197,1
20250219,130200,41513621,1192,1192,1192,1192,0
20250219,130100,41513621,1192,1192,1192,1192,0
20250219,130000,41513621,1192,1192,1192,1192,127
20250219,125900,41362237,1192,1192,1192,1192,0
20250219,125800,41362237,1192,1192,1192,1192,0
20250219,125700,41362237,1192,1192,1192,1192,0
20250219,125600,41362237,1192,1192,1192,1192,0
20250219,125500,41362237,1192,1192,1192,1192,0
20250219,125400,41362237,1192,1192,1192,1192,0
20250219,125300,41362237,1192,1192,1192,1192,0
20250219,125200,41362237,1192,1192,1192,1192,0
20250219,125100,41362237,1192,1192,1192,1192,0
20250219,125000,41362237,1192,1192,1192,1192,0
20250219,124900,41362237,1192,1192,1192,1192,0
20250219,124800,41362237,1192,1192,1192,1192,0
20250219,124700,41362237,1192,1192,1192,1192,0
20250219,124600,41362237,1192,1192,1192,1192,0
20250219,124500,41362237,1192,1192,1192,1192,0
20250219,124400,41362237,1192,1192,1192,1192,0
20250219,124300,41362237,1192,1192,1192,1192,0
20250219,124200,41362237,1192,1192,1192,1192,0
20250219,124100,41362237,1192,1192,1192,1192,0
20250219,124000,41362237,1192,1192,1192,1192,0
20250219,123900,41362237,1192,1192,1192,1192,15
20250219,123800,41344357,1192,1192,1192,1192,0
20250219,123700,41344357,1192,1192,1192,1192,0
20250219,123600,41344357,1192,1192,1192,1192,0
20250219,123500,41344357,1192,1192,1192,1192,0
20250219,123400,41344357,1192,1192,1192,1192,0
20250219,123300,41344357,1192,1192,1192,1192,0
20250219,123200,41344357,1192,1192,1192,1192,0
20250219,123100,41344357,1192,1192,1192,1192,0
20250219,123000,41344357,1192,1197,1197,1192,227
20250219,122900,41072863,1197,1197,1197,1197,0
20250219,122800,41072863,1197,1197,1197,1197,0
20250219,122700,41072863,1197,1197,1197,1197,0
20250219,122600,41072863,1197,1197,1197,1197,0
20250219,122500,41072863,1197,1197,1197,1197,0
20250219,122400,41072863,1197,1197,1197,1197,1
20250219,122300,41071666,1192,1192,1192,1192,0
20250219,122200,41071666,1192,1192,1192,1192,0
20250219,122100,41071666,1192,1192,1192,1192,20
20250219,122000,41047826,1192,1192,1192,1192,0
20250219,121900,41047826,1192,1192,1192,1192,0
20250219,121800,41047826,1192,1192,1192,1192,89
20250219,121700,40941738,1186,1186,1186,1186,0
20250219,121600,40941738,1186,1186,1186,1186,0
20250219,121500,40941738,1186,1186,1186,1186,0
20250219,121400,40941738,1186,1186,1186,1186,0
20250219,121300,40941738,1186,1186,1186,1186,0
20250219,121200,40941738,1186,1186,1186,1186,0
20250219,121100,40941738,1186,1186,1186,1186,0
20250219,121000,40941738,1186,1186,1186,1186,0
20250219,120900,40941738,1186,1186,1186,1186,0
20250219,120800,40941738,1186,1186,1186,1186,0
20250219,120700,40941738,1186,1186,1186,1186,0
20250219,120600,40941738,1186,1186,1186,1186,0
20250219,120500,40941738,1186,1186,1186,1186,0
20250219,120400,40941738,1186,1192,1192,1186,443
20250219,120300,40413826,1192,1190,1192,1190,2
20250219,120200,40411444,1192,1192,1192,1192,0
20250219,120100,40411444,1192,1192,1192,1192,0
20250219,120000,40411444,1192,1192,1192,1192,0
20250219,115900,40411444,1192,1192,1192,1192,0
20250219,115800,40411444,1192,1192,1192,1192,0
20250219,115700,40411444,1192,1192,1192,1192,0
20250219,115600,40411444,1192,1192,1192,1192,2
20250219,115500,40409060,1191,1191,1191,1191,1
20250219,115400,40407869,1192,1192,1192,1192,1
20250219,115300,40406677,1186,1186,1186,1186,0
20250219,115200,40406677,1186,1186,1186,1186,60
20250219,115100,40335517,1186,1186,1186,1185,127
20250219,115000,40184920,1185,1185,1185,1185,0
20250219,114900,40184920,1185,1185,1185,1185,151
20250219,114800,40005985,1185,1185,1185,1185,0
20250219,114700,40005985,1185,1185,1185,1185,1
20250219,114600,40004800,1184,1184,1184,1184,0
20250219,114500,40004800,1184,1186,1186,1184,1013
20250219,114400,38803406,1186,1186,1186,1186,0
20250219,114300,38803406,1186,1186,1186,1186,1
20250219,114200,38802220,1185,1185,1185,1185,0
20250219,114100,38802220,1185,1185,1185,1185,0
20250219,114000,38802220,1185,1185,1185,1185,0
20250219,113900,38802220,1185,1185,1185,1185,0
20250219,113800,38802220,1185,1185,1185,1185,8
20250219,113700,38792740,1185,1185,1185,1185,0
20250219,113600,38792740,1185,1185,1185,1185,0
20250219,113500,38792740,1185,1185,1185,1185,0
20250219,113400,38792740,1185,1185,1185,1185,0
20250219,113300,38792740,1185,1185,1185,1185,0
20250219,113200,38792740,1185,1185,1185,1185,0
20250219,113100,38792740,1185,1185,1185,1185,0
20250219,113000,38792740,1185,1185,1185,1185,0
20250219,112900,38792740,1185,1185,1185,1185,0
20250219,112800,38792740,1185,1185,1185,1185,0
20250219,112700,38792740,1185,1185,1185,1185,0
20250219,112600,38792740,1185,1185,1185,1185,0
20250219,112500,38792740,1185,1185,1185,1185,0
20250219,112400,38792740,1185,1185,1185,1185,0
20250219,112300,38792740,1185,1185,1185,1185,0
20250219,112200,38792740,1185,1185,1185,1185,0
20250219,112100,38792740,1185,1185,1185,1185,0
20250219,112000,38792740,1185,1185,1185,1185,14
20250219,111900,38776150,1185,1185,1185,1185,0
20250219,111800,38776150,1185,1185,1185,1185,0
20250219,111700,38776150,1185,1185,1185,1185,4
20250219,111600,38771410,1185,1185,1185,1185,2
20250219,111500,38769040,1185,1185,1185,1185,1
20250219,111400,38767855,1185,1185,1185,1185,0
20250219,111300,38767855,1185,1185,1185,1185,0
20250219,111200,38767855,1185,1185,1185,1185,0
20250219,111100,38767855,1185,1185,1185,1185,0
20250219,111000,38767855,1185,1185,1185,1185,70
20250219,110900,38684905,1185,1185,1185,1185,0
20250219,110800,38684905,1185,1185,1185,1185,0
20250219,110700,38684905,1185,1185,1185,1185,1000
20250219,110600,37499905,1183,1183,1183,1183,0
20250219,110500,37499905,1183,1183,1183,1183,0
20250219,110400,37499905,1183,1183,1183,1183,97
20250219,110300,37385154,1184,1185,1186,1184,293
20250219,110200,37038024,1185,1185,1185,1185,0
20250219,110100,37038024,1185,1185,1185,1185,0
20250219,110000,37038024,1185,1185,1185,1185,0
20250219,105900,37038024,1185,1186,1186,1185,464
20250219,105800,36487813,1186,1186,1186,1186,0
20250219,105700,36487813,1186,1186,1186,1186,0
20250219,105600,36487813,1186,1186,1186,1186,1
20250219,105500,36486627,1185,1185,1185,1185,0
20250219,105400,36486627,1185,1185,1185,1185,0
20250219,105300,36486627,1185,1185,1185,1185,0
20250219,105200,36486627,1185,1189,1189,1185,264
20250219,105100,36173529,1189,1192,1192,1189,8
20250219,105000,36163999,1189,1189,1189,1189,0
20250219,104900,36163999,1189,1189,1189,1189,55
20250219,104800,36098604,1187,1187,1187,1187,0
20250219,104700,36098604,1187,1187,1187,1187,0
20250219,104600,36098604,1187,1187,1187,1187,0
20250219,104500,36098604,1187,1187,1187,1187,0
20250219,104400,36098604,1187,1187,1187,1187,0
20250219,104300,36098604,1187,1187,1187,1187,135
20250219,104200,35938359,1187,1187,1187,1187,0
20250219,104100,35938359,1187,1187,1187,1187,1
20250219,104000,35937172,1185,1185,1185,1185,0
20250219,103900,35937172,1185,1187,1187,1185,10
20250219,103800,35925306,1185,1185,1185,1185,0
20250219,103700,35925306,1185,1185,1185,1185,0
20250219,103600,35925306,1185,1185,1185,1185,0
20250219,103500,35925306,1185,1185,1187,1185,44
20250219,103400,35873154,1185,1185,1185,1185,121
20250219,103300,35729769,1185,1188,1188,1185,32
20250219,103200,35691792,1189,1192,1192,1189,927
20250219,103100,34587511,1192,1192,1192,1192,0
20250219,103000,34587511,1192,1192,1192,1192,0
20250219,102900,34587511,1192,1192,1192,1192,0
20250219,102800,34587511,1192,1192,1192,1190,1206
20250219,102700,33150230,1192,1192,1192,1192,1
20250219,102600,33149038,1192,1192,1192,1192,0
20250219,102500,33149038,1192,1192,1192,1192,0
20250219,102400,33149038,1192,1192,1192,1192,0
20250219,102300,33149038,1192,1192,1192,1192,0
20250219,102200,33149038,1192,1192,1192,1192,1
20250219,102100,33147846,1191,1191,1191,1191,0
20250219,102000,33147846,1191,1191,1191,1191,0
20250219,101900,33147846,1191,1191,1191,1191,0
20250219,101800,33147846,1191,1191,1191,1191,0
20250219,101700,33147846,1191,1191,1191,1191,63
20250219,101600,33072813,1191,1192,1192,1191,42
20250219,101500,33022757,1192,1192,1192,1192,53
20250219,101400,32959581,1190,1190,1190,1190,0
20250219,101300,32959581,1190,1190,1191,1190,250
20250219,101200,32661981,1190,1190,1190,1190,0
20250219,101100,32661981,1190,1197,1197,1190,9
20250219,101000,32651222,1197,1197,1197,1197,1
20250219,100900,32650025,1190,1197,1197,1190,44
20250219,100800,32597399,1197,1197,1197,1197,1
20250219,100700,32596202,1190,1190,1190,1190,1
20250219,100600,32595012,1190,1190,1190,1190,0
20250219,100500,32595012,1190,1190,1190,1190,80
20250219,100400,32499812,1189,1189,1189,1189,0
20250219,100300,32499812,1189,1189,1189,1189,0
20250219,100200,32499812,1189,1189,1189,1189,0
20250219,100100,32499812,1189,1189,1189,1189,0
20250219,100000,32499812,1189,1198,1201,1189,650
20250219,095900,31721451,1190,1190,1190,1190,0
20250219,095800,31721451,1190,1190,1190,1190,0
20250219,095700,31721451,1190,1195,1195,1190,106
20250219,095600,31594860,1195,1195,1195,1195,0
20250219,095500,31594860,1195,1198,1198,1195,7
20250219,095400,31586479,1198,1197,1198,1197,2
20250219,095300,31584084,1198,1201,1201,1198,4
20250219,095200,31579286,1201,1201,1201,1201,0
20250219,095100,31579286,1201,1201,1201,1201,0
20250219,095000,31579286,1201,1201,1201,1201,0
20250219,094900,31579286,1201,1201,1201,1201,1
20250219,094800,31578085,1196,1196,1196,1196,0
20250219,094700,31578085,1196,1196,1196,1196,0
20250219,094600,31578085,1196,1202,1202,1196,3
20250219,094500,31574485,1197,1197,1197,1197,0
20250219,094400,31574485,1197,1197,1197,1197,0
20250219,094300,31574485,1197,1197,1197,1197,0
20250219,094200,31574485,1197,1197,1197,1197,0
20250219,094100,31574485,1197,1197,1197,1197,0
20250219,094000,31574485,1197,1197,1197,1197,0
20250219,093900,31574485,1197,1197,1197,1197,0
20250219,093800,31574485,1197,1197,1197,1197,0
20250219,093700,31574485,1197,1224,1224,1195,8016
20250219,093600,21871746,1224,1224,1224,1224,0
20250219,093500,21871746,1224,1224,1224,1224,0
20250219,093400,21871746,1224,1224,1224,1224,167
20250219,093300,21667338,1225,1225,1225,1225,0
20250219,093200,21667338,1225,1225,1225,1225,83
20250219,093100,21565663,1225,1225,1230,1225,1095
20250219,093000,20223588,1225,1225,1225,1225,0
20250219,092900,20223588,1225,1225,1225,1225,0
20250219,092800,20223588,1225,1225,1225,1225,3
20250219,092700,20219913,1230,1230,1230,1230,0
20250219,092600,20219913,1230,1230,1230,1230,100
20250219,092500,20096913,1230,1230,1230,1230,0
20250219,092400,20096913,1230,1230,1230,1230,0
20250219,092300,20096913,1230,1230,1230,1230,1
20250219,092200,20095683,1224,1224,1224,1224,500
20250219,092100,19483683,1230,1230,1230,1230,0
20250219,092000,19483683,1230,1230,1230,1230,0
20250219,091900,19483683,1230,1230,1230,1230,0
20250219,091800,19483683,1230,1230,1230,1230,0
20250219,091700,19483683,1230,1230,1230,1230,50
20250219,091600,19422183,1230,1230,1230,1230,1
20250219,091500,19420953,1224,1229,1229,1224,21
20250219,091400,19395244,1224,1224,1224,1224,0
20250219,091300,19395244,1224,1224,1224,1224,3000
20250219,091200,15723244,1224,1224,1224,1224,668
20250219,091100,14905612,1224,1224,1224,1224,114
20250219,091000,14766076,1224,1224,1224,1224,1000
20250219,090900,13542076,1224,1224,1224,1224,1000
20250219,090800,12318076,1224,1224,1224,1224,0
20250219,090700,12318076,1224,1224,1224,1224,0
20250219,090600,12318076,1224,1224,1224,1224,1
20250219,090500,12316852,1227,1223,1227,1223,870
20250219,090400,11252193,1229,1229,1229,1229,1
20250219,090300,11250964,1207,1207,1207,1207,0
20250219,090200,11250964,1207,1215,1215,1207,2464
20250219,090100,8263071,1207,1206,1207,1206,3037
20250219,090000,4597437,1207,1207,1207,1203,3809
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 82872017 1158 1158 1158 1158 2608
3 20250219 192800 82872017 1158 1158 1158 1158 0
4 20250219 192700 82872017 1158 1158 1158 1158 0
5 20250219 192600 82872017 1158 1158 1158 1158 0
6 20250219 192500 82872017 1158 1158 1158 1158 0
7 20250219 192400 82872017 1158 1158 1158 1158 0
8 20250219 192300 82872017 1158 1158 1158 1158 0
9 20250219 192200 82872017 1158 1158 1158 1158 0
10 20250219 192100 82872017 1158 1158 1158 1158 0
11 20250219 192000 82872017 1158 1158 1158 1158 0
12 20250219 191900 82872017 1158 1158 1158 1158 0
13 20250219 191800 82872017 1158 1158 1158 1158 0
14 20250219 191700 82872017 1158 1158 1158 1158 0
15 20250219 191600 82872017 1158 1158 1158 1158 0
16 20250219 191500 82872017 1158 1158 1158 1158 0
17 20250219 191400 82872017 1158 1158 1158 1158 0
18 20250219 191300 82872017 1158 1158 1158 1158 0
19 20250219 191200 82872017 1158 1158 1158 1158 0
20 20250219 191100 82872017 1158 1158 1158 1158 0
21 20250219 191000 82872017 1158 1158 1158 1158 0
22 20250219 190900 82872017 1158 1158 1158 1158 0
23 20250219 190800 82872017 1158 1158 1158 1158 0
24 20250219 190700 82872017 1158 1158 1158 1158 0
25 20250219 190600 82872017 1158 1158 1158 1158 0
26 20250219 190500 82872017 1158 1158 1158 1158 0
27 20250219 190400 82872017 1158 1158 1158 1158 0
28 20250219 190300 82872017 1158 1158 1158 1158 0
29 20250219 190200 82872017 1158 1158 1158 1158 0
30 20250219 190100 82872017 1158 1158 1158 1158 0
31 20250219 190000 82872017 1158 1158 1158 1158 0
32 20250219 185900 82872017 1158 1158 1158 1158 2608
33 20250219 185800 82872017 1158 1158 1158 1158 0
34 20250219 185700 82872017 1158 1158 1158 1158 0
35 20250219 185600 82872017 1158 1158 1158 1158 0
36 20250219 185500 82872017 1158 1158 1158 1158 0
37 20250219 185400 82872017 1158 1158 1158 1158 0
38 20250219 185300 82872017 1158 1158 1158 1158 0
39 20250219 185200 82872017 1158 1158 1158 1158 0
40 20250219 185100 82872017 1158 1158 1158 1158 0
41 20250219 185000 82872017 1158 1158 1158 1158 0
42 20250219 184900 82872017 1158 1158 1158 1158 0
43 20250219 184800 82872017 1158 1158 1158 1158 0
44 20250219 184700 82872017 1158 1158 1158 1158 0
45 20250219 184600 82872017 1158 1158 1158 1158 0
46 20250219 184500 82872017 1158 1158 1158 1158 0
47 20250219 184400 82872017 1158 1158 1158 1158 0
48 20250219 184300 82872017 1158 1158 1158 1158 0
49 20250219 184200 82872017 1158 1158 1158 1158 0
50 20250219 184100 82872017 1158 1158 1158 1158 0
51 20250219 184000 82872017 1158 1158 1158 1158 0
52 20250219 183900 82872017 1158 1158 1158 1158 0
53 20250219 183800 82872017 1158 1158 1158 1158 0
54 20250219 183700 82872017 1158 1158 1158 1158 0
55 20250219 183600 82872017 1158 1158 1158 1158 0
56 20250219 183500 82872017 1158 1158 1158 1158 0
57 20250219 183400 82872017 1158 1158 1158 1158 0
58 20250219 183300 82872017 1158 1158 1158 1158 0
59 20250219 183200 82872017 1158 1158 1158 1158 0
60 20250219 183100 82872017 1158 1158 1158 1158 0
61 20250219 183000 82872017 1158 1158 1158 1158 0
62 20250219 182900 82872017 1158 1158 1158 1158 2608
63 20250219 182800 82872017 1158 1158 1158 1158 0
64 20250219 182700 82872017 1158 1158 1158 1158 0
65 20250219 182600 82872017 1158 1158 1158 1158 0
66 20250219 182500 82872017 1158 1158 1158 1158 0
67 20250219 182400 82872017 1158 1158 1158 1158 0
68 20250219 182300 82872017 1158 1158 1158 1158 0
69 20250219 182200 82872017 1158 1158 1158 1158 0
70 20250219 182100 82872017 1158 1158 1158 1158 0
71 20250219 182000 82872017 1158 1158 1158 1158 0
72 20250219 181900 82872017 1158 1158 1158 1158 0
73 20250219 181800 82872017 1158 1158 1158 1158 0
74 20250219 181700 82872017 1158 1158 1158 1158 0
75 20250219 181600 82872017 1158 1158 1158 1158 0
76 20250219 181500 82872017 1158 1158 1158 1158 0
77 20250219 181400 82872017 1158 1158 1158 1158 0
78 20250219 181300 82872017 1158 1158 1158 1158 0
79 20250219 181200 82872017 1158 1158 1158 1158 0
80 20250219 181100 82872017 1158 1158 1158 1158 0
81 20250219 181000 82872017 1158 1158 1158 1158 0
82 20250219 180900 82872017 1158 1158 1158 1158 0
83 20250219 180800 82872017 1158 1158 1158 1158 0
84 20250219 180700 82872017 1158 1158 1158 1158 0
85 20250219 180600 82872017 1158 1158 1158 1158 0
86 20250219 180500 82872017 1158 1158 1158 1158 0
87 20250219 180400 82872017 1158 1158 1158 1158 0
88 20250219 180300 82872017 1158 1158 1158 1158 0
89 20250219 180200 82872017 1158 1158 1158 1158 0
90 20250219 180100 82872017 1158 1158 1158 1158 0
91 20250219 180000 82872017 1158 1158 1158 1158 0
92 20250219 175900 82872017 1158 1158 1158 1158 2608
93 20250219 175800 82872017 1158 1158 1158 1158 0
94 20250219 175700 82872017 1158 1158 1158 1158 0
95 20250219 175600 82872017 1158 1158 1158 1158 0
96 20250219 175500 82872017 1158 1158 1158 1158 0
97 20250219 175400 82872017 1158 1158 1158 1158 0
98 20250219 175300 82872017 1158 1158 1158 1158 0
99 20250219 175200 82872017 1158 1158 1158 1158 0
100 20250219 175100 82872017 1158 1158 1158 1158 0
101 20250219 175000 82872017 1158 1158 1158 1158 0
102 20250219 174900 82872017 1158 1158 1158 1158 0
103 20250219 174800 82872017 1158 1158 1158 1158 0
104 20250219 174700 82872017 1158 1158 1158 1158 0
105 20250219 174600 82872017 1158 1158 1158 1158 0
106 20250219 174500 82872017 1158 1158 1158 1158 0
107 20250219 174400 82872017 1158 1158 1158 1158 0
108 20250219 174300 82872017 1158 1158 1158 1158 0
109 20250219 174200 82872017 1158 1158 1158 1158 0
110 20250219 174100 82872017 1158 1158 1158 1158 0
111 20250219 174000 82872017 1158 1158 1158 1158 0
112 20250219 173900 82872017 1158 1158 1158 1158 0
113 20250219 173800 82872017 1158 1158 1158 1158 0
114 20250219 173700 82872017 1158 1158 1158 1158 0
115 20250219 173600 82872017 1158 1158 1158 1158 0
116 20250219 173500 82872017 1158 1158 1158 1158 0
117 20250219 173400 82872017 1158 1158 1158 1158 0
118 20250219 173300 82872017 1158 1158 1158 1158 0
119 20250219 173200 82872017 1158 1158 1158 1158 0
120 20250219 173100 82872017 1158 1158 1158 1158 0
121 20250219 173000 82872017 1158 1158 1158 1158 0
122 20250219 172900 82872017 1158 1158 1158 1158 2608
123 20250219 172800 82872017 1158 1158 1158 1158 0
124 20250219 172700 82872017 1158 1158 1158 1158 0
125 20250219 172600 82872017 1158 1158 1158 1158 0
126 20250219 172500 82872017 1158 1158 1158 1158 0
127 20250219 172400 82872017 1158 1158 1158 1158 0
128 20250219 172300 82872017 1158 1158 1158 1158 0
129 20250219 172200 82872017 1158 1158 1158 1158 0
130 20250219 172100 82872017 1158 1158 1158 1158 0
131 20250219 172000 82872017 1158 1158 1158 1158 0
132 20250219 171900 82872017 1158 1158 1158 1158 0
133 20250219 171800 82872017 1158 1158 1158 1158 0
134 20250219 171700 82872017 1158 1158 1158 1158 0
135 20250219 171600 82872017 1158 1158 1158 1158 0
136 20250219 171500 82872017 1158 1158 1158 1158 0
137 20250219 171400 82872017 1158 1158 1158 1158 0
138 20250219 171300 82872017 1158 1158 1158 1158 0
139 20250219 171200 82872017 1158 1158 1158 1158 0
140 20250219 171100 82872017 1158 1158 1158 1158 0
141 20250219 171000 82872017 1158 1158 1158 1158 0
142 20250219 170900 82872017 1158 1158 1158 1158 0
143 20250219 170800 82872017 1158 1158 1158 1158 0
144 20250219 170700 82872017 1158 1158 1158 1158 0
145 20250219 170600 82872017 1158 1158 1158 1158 0
146 20250219 170500 82872017 1158 1158 1158 1158 0
147 20250219 170400 82872017 1158 1158 1158 1158 0
148 20250219 170300 82872017 1158 1158 1158 1158 0
149 20250219 170200 82872017 1158 1158 1158 1158 0
150 20250219 170100 82872017 1158 1158 1158 1158 0
151 20250219 170000 82872017 1158 1158 1158 1158 0
152 20250219 165900 82872017 1158 1158 1158 1158 2608
153 20250219 165800 82872017 1158 1158 1158 1158 0
154 20250219 165700 82872017 1158 1158 1158 1158 0
155 20250219 165600 82872017 1158 1158 1158 1158 0
156 20250219 165500 82872017 1158 1158 1158 1158 0
157 20250219 165400 82872017 1158 1158 1158 1158 0
158 20250219 165300 82872017 1158 1158 1158 1158 0
159 20250219 165200 82872017 1158 1158 1158 1158 0
160 20250219 165100 82872017 1158 1158 1158 1158 0
161 20250219 165000 82872017 1158 1158 1158 1158 0
162 20250219 164900 82872017 1158 1158 1158 1158 0
163 20250219 164800 82872017 1158 1158 1158 1158 0
164 20250219 164700 82872017 1158 1158 1158 1158 0
165 20250219 164600 82872017 1158 1158 1158 1158 0
166 20250219 164500 82872017 1158 1158 1158 1158 0
167 20250219 164400 82872017 1158 1158 1158 1158 0
168 20250219 164300 82872017 1158 1158 1158 1158 0
169 20250219 164200 82872017 1158 1158 1158 1158 0
170 20250219 164100 82872017 1158 1158 1158 1158 0
171 20250219 164000 82872017 1158 1158 1158 1158 0
172 20250219 163900 82872017 1158 1158 1158 1158 0
173 20250219 163800 82872017 1158 1158 1158 1158 0
174 20250219 163700 82872017 1158 1158 1158 1158 0
175 20250219 163600 82872017 1158 1158 1158 1158 0
176 20250219 163500 82872017 1158 1158 1158 1158 0
177 20250219 163400 82872017 1158 1158 1158 1158 0
178 20250219 163300 82872017 1158 1158 1158 1158 0
179 20250219 163200 82872017 1158 1158 1158 1158 0
180 20250219 163100 82872017 1158 1158 1158 1158 0
181 20250219 163000 82872017 1158 1158 1158 1158 0
182 20250219 162900 82872017 1158 1158 1158 1158 2608
183 20250219 162800 82872017 1158 1158 1158 1158 0
184 20250219 162700 82872017 1158 1158 1158 1158 0
185 20250219 162600 82872017 1158 1158 1158 1158 0
186 20250219 162500 82872017 1158 1158 1158 1158 0
187 20250219 162400 82872017 1158 1158 1158 1158 0
188 20250219 162300 82872017 1158 1158 1158 1158 0
189 20250219 162200 82872017 1158 1158 1158 1158 0
190 20250219 162100 82872017 1158 1158 1158 1158 0
191 20250219 162000 82872017 1158 1158 1158 1158 0
192 20250219 161900 82872017 1158 1158 1158 1158 0
193 20250219 161800 82872017 1158 1158 1158 1158 0
194 20250219 161700 82872017 1158 1158 1158 1158 0
195 20250219 161600 82872017 1158 1158 1158 1158 0
196 20250219 161500 82872017 1158 1158 1158 1158 0
197 20250219 161400 82872017 1158 1158 1158 1158 0
198 20250219 161300 82872017 1158 1158 1158 1158 0
199 20250219 161200 82872017 1158 1158 1158 1158 0
200 20250219 161100 82872017 1158 1158 1158 1158 0
201 20250219 161000 82872017 1158 1158 1158 1158 0
202 20250219 160900 82872017 1158 1158 1158 1158 0
203 20250219 160800 82872017 1158 1158 1158 1158 0
204 20250219 160700 82872017 1158 1158 1158 1158 0
205 20250219 160600 82872017 1158 1158 1158 1158 0
206 20250219 160500 82872017 1158 1158 1158 1158 0
207 20250219 160400 82872017 1158 1158 1158 1158 0
208 20250219 160300 82872017 1158 1158 1158 1158 0
209 20250219 160200 82872017 1158 1158 1158 1158 0
210 20250219 160100 82872017 1158 1158 1158 1158 0
211 20250219 160000 82872017 1158 1158 1158 1158 0
212 20250219 155900 82872017 1158 1158 1158 1158 2608
213 20250219 155800 82872017 1158 1158 1158 1158 0
214 20250219 155700 82872017 1158 1158 1158 1158 0
215 20250219 155600 82872017 1158 1158 1158 1158 0
216 20250219 155500 82872017 1158 1158 1158 1158 0
217 20250219 155400 82872017 1158 1158 1158 1158 0
218 20250219 155300 82872017 1158 1158 1158 1158 0
219 20250219 155200 82872017 1158 1158 1158 1158 0
220 20250219 155100 82872017 1158 1158 1158 1158 0
221 20250219 155000 82872017 1158 1158 1158 1158 0
222 20250219 154900 82872017 1158 1158 1158 1158 0
223 20250219 154800 82872017 1158 1158 1158 1158 0
224 20250219 154700 82872017 1158 1158 1158 1158 0
225 20250219 154600 82872017 1158 1158 1158 1158 0
226 20250219 154500 82872017 1158 1158 1158 1158 0
227 20250219 154400 82872017 1158 1158 1158 1158 0
228 20250219 154300 82872017 1158 1158 1158 1158 0
229 20250219 154200 82872017 1158 1158 1158 1158 0
230 20250219 154100 82872017 1158 1158 1158 1158 0
231 20250219 154000 82872017 1158 1158 1158 1158 0
232 20250219 153900 82872017 1158 1158 1158 1158 0
233 20250219 153800 82872017 1158 1158 1158 1158 0
234 20250219 153700 82872017 1158 1158 1158 1158 0
235 20250219 153600 82872017 1158 1158 1158 1158 0
236 20250219 153500 82872017 1158 1158 1158 1158 0
237 20250219 153400 82872017 1158 1158 1158 1158 0
238 20250219 153300 82872017 1158 1158 1158 1158 0
239 20250219 153200 82872017 1158 1158 1158 1158 0
240 20250219 153100 82872017 1158 1158 1158 1158 0
241 20250219 153000 82872017 1158 1158 1158 1158 2608
242 20250219 152900 79851953 1157 1157 1157 1157 0
243 20250219 152800 79851953 1157 1157 1157 1157 0
244 20250219 152700 79851953 1157 1157 1157 1157 0
245 20250219 152600 79851953 1157 1157 1157 1157 0
246 20250219 152500 79851953 1157 1157 1157 1157 0
247 20250219 152400 79851953 1157 1157 1157 1157 0
248 20250219 152300 79851953 1157 1157 1157 1157 0
249 20250219 152200 79851953 1157 1157 1157 1157 0
250 20250219 152100 79851953 1157 1157 1157 1157 0
251 20250219 152000 79851953 1157 1157 1157 1157 0
252 20250219 151900 79851953 1157 1149 1157 1149 2506
253 20250219 151800 76965391 1149 1149 1149 1149 0
254 20250219 151700 76965391 1149 1149 1149 1149 1
255 20250219 151600 76964242 1150 1150 1150 1150 0
256 20250219 151500 76964242 1150 1150 1150 1150 0
257 20250219 151400 76964242 1150 1150 1150 1150 95
258 20250219 151300 76854992 1149 1149 1149 1149 0
259 20250219 151200 76854992 1149 1149 1149 1149 701
260 20250219 151100 76049543 1149 1149 1149 1149 0
261 20250219 151000 76049543 1149 1149 1149 1149 0
262 20250219 150900 76049543 1149 1149 1149 1149 0
263 20250219 150800 76049543 1149 1149 1149 1149 0
264 20250219 150700 76049543 1149 1157 1157 1149 859
265 20250219 150600 75062464 1157 1157 1157 1157 0
266 20250219 150500 75062464 1157 1157 1157 1157 0
267 20250219 150400 75062464 1157 1157 1157 1157 0
268 20250219 150300 75062464 1157 1157 1157 1157 0
269 20250219 150200 75062464 1157 1157 1157 1157 0
270 20250219 150100 75062464 1157 1157 1157 1157 0
271 20250219 150000 75062464 1157 1157 1157 1157 0
272 20250219 145900 75062464 1157 1157 1157 1157 0
273 20250219 145800 75062464 1157 1157 1157 1157 0
274 20250219 145700 75062464 1157 1157 1157 1157 0
275 20250219 145600 75062464 1157 1157 1157 1157 0
276 20250219 145500 75062464 1157 1157 1157 1157 0
277 20250219 145400 75062464 1157 1157 1157 1157 0
278 20250219 145300 75062464 1157 1157 1157 1157 0
279 20250219 145200 75062464 1157 1157 1157 1157 0
280 20250219 145100 75062464 1157 1157 1157 1157 0
281 20250219 145000 75062464 1157 1157 1157 1157 0
282 20250219 144900 75062464 1157 1157 1157 1157 0
283 20250219 144800 75062464 1157 1157 1157 1157 0
284 20250219 144700 75062464 1157 1157 1157 1157 0
285 20250219 144600 75062464 1157 1157 1157 1157 0
286 20250219 144500 75062464 1157 1157 1157 1157 940
287 20250219 144400 73974884 1157 1156 1157 1156 70
288 20250219 144300 73893914 1158 1158 1158 1158 0
289 20250219 144200 73893914 1158 1158 1158 1158 0
290 20250219 144100 73893914 1158 1158 1158 1158 0
291 20250219 144000 73893914 1158 1157 1158 1157 200
292 20250219 143900 73662352 1158 1158 1158 1158 0
293 20250219 143800 73662352 1158 1157 1158 1144 375
294 20250219 143700 73230992 1158 1158 1158 1158 0
295 20250219 143600 73230992 1158 1158 1158 1158 0
296 20250219 143500 73230992 1158 1158 1158 1158 0
297 20250219 143400 73230992 1158 1158 1158 1158 0
298 20250219 143300 73230992 1158 1158 1158 1158 0
299 20250219 143200 73230992 1158 1158 1158 1158 0
300 20250219 143100 73230992 1158 1158 1158 1158 0
301 20250219 143000 73230992 1158 1158 1158 1158 0
302 20250219 142900 73230992 1158 1158 1158 1158 0
303 20250219 142800 73230992 1158 1163 1163 1158 2
304 20250219 142700 73228671 1158 1163 1163 1158 81
305 20250219 142600 73134579 1163 1163 1163 1163 0
306 20250219 142500 73134579 1163 1163 1163 1163 0
307 20250219 142400 73134579 1163 1163 1163 1163 0
308 20250219 142300 73134579 1163 1163 1163 1163 2
309 20250219 142200 73132253 1163 1162 1163 1162 90
310 20250219 142100 73027622 1163 1163 1163 1163 0
311 20250219 142000 73027622 1163 1163 1163 1163 0
312 20250219 141900 73027622 1163 1163 1163 1163 0
313 20250219 141800 73027622 1163 1163 1163 1163 0
314 20250219 141700 73027622 1163 1163 1163 1163 0
315 20250219 141600 73027622 1163 1163 1163 1163 1
316 20250219 141500 73026459 1162 1162 1162 1162 282
317 20250219 141400 72698775 1163 1163 1163 1163 1
318 20250219 141300 72697612 1162 1161 1162 1161 352
319 20250219 141200 72288613 1162 1162 1162 1162 0
320 20250219 141100 72288613 1162 1162 1162 1162 0
321 20250219 141000 72288613 1162 1162 1162 1162 0
322 20250219 140900 72288613 1162 1162 1162 1162 0
323 20250219 140800 72288613 1162 1162 1162 1162 0
324 20250219 140700 72288613 1162 1162 1162 1162 0
325 20250219 140600 72288613 1162 1162 1162 1162 0
326 20250219 140500 72288613 1162 1162 1162 1162 1
327 20250219 140400 72287451 1165 1165 1165 1165 0
328 20250219 140300 72287451 1165 1168 1168 1165 3
329 20250219 140200 72283951 1169 1146 1169 1146 9530
330 20250219 140100 61360293 1144 1146 1146 1144 921
331 20250219 140000 60306665 1146 1146 1146 1146 283
332 20250219 135900 59982347 1145 1145 1145 1145 50
333 20250219 135800 59925097 1144 1158 1158 1144 81
334 20250219 135700 59831529 1158 1167 1167 1158 822
335 20250219 135600 58878744 1158 1158 1158 1158 7326
336 20250219 135500 50395236 1120 1120 1120 1120 0
337 20250219 135400 50395236 1120 1184 1184 1120 2922
338 20250219 135300 46962644 1184 1184 1184 1184 8
339 20250219 135200 46953172 1184 1184 1184 1184 7
340 20250219 135100 46944884 1183 1183 1183 1183 76
341 20250219 135000 46854976 1183 1183 1183 1183 172
342 20250219 134900 46651500 1184 1184 1184 1184 1
343 20250219 134800 46650316 1184 1184 1184 1184 100
344 20250219 134700 46531916 1184 1184 1184 1184 516
345 20250219 134600 45920972 1185 1188 1188 1185 772
346 20250219 134500 45005913 1186 1186 1186 1186 0
347 20250219 134400 45005913 1186 1186 1186 1186 6
348 20250219 134300 44998797 1185 1185 1185 1185 0
349 20250219 134200 44998797 1185 1193 1193 1185 2788
350 20250219 134100 41676974 1193 1193 1193 1193 25
351 20250219 134000 41647149 1196 1196 1196 1196 1
352 20250219 133900 41645953 1193 1193 1193 1193 10
353 20250219 133800 41634023 1197 1197 1197 1197 1
354 20250219 133700 41632826 1192 1192 1192 1192 75
355 20250219 133600 41543426 1192 1192 1192 1192 0
356 20250219 133500 41543426 1192 1192 1192 1192 0
357 20250219 133400 41543426 1192 1192 1192 1192 0
358 20250219 133300 41543426 1192 1192 1192 1192 0
359 20250219 133200 41543426 1192 1192 1192 1192 0
360 20250219 133100 41543426 1192 1192 1192 1192 0
361 20250219 133000 41543426 1192 1192 1192 1192 0
362 20250219 132900 41543426 1192 1192 1192 1192 0
363 20250219 132800 41543426 1192 1192 1192 1192 0
364 20250219 132700 41543426 1192 1192 1192 1192 0
365 20250219 132600 41543426 1192 1192 1192 1192 13
366 20250219 132500 41527930 1192 1192 1192 1192 0
367 20250219 132400 41527930 1192 1192 1192 1192 0
368 20250219 132300 41527930 1192 1192 1192 1192 0
369 20250219 132200 41527930 1192 1192 1192 1192 1
370 20250219 132100 41526738 1192 1192 1192 1192 0
371 20250219 132000 41526738 1192 1192 1192 1192 0
372 20250219 131900 41526738 1192 1192 1192 1192 0
373 20250219 131800 41526738 1192 1192 1192 1192 0
374 20250219 131700 41526738 1192 1192 1192 1192 0
375 20250219 131600 41526738 1192 1192 1192 1192 0
376 20250219 131500 41526738 1192 1192 1192 1192 0
377 20250219 131400 41526738 1192 1192 1192 1192 0
378 20250219 131300 41526738 1192 1192 1192 1192 0
379 20250219 131200 41526738 1192 1192 1192 1192 0
380 20250219 131100 41526738 1192 1192 1192 1192 10
381 20250219 131000 41514818 1197 1197 1197 1197 0
382 20250219 130900 41514818 1197 1197 1197 1197 0
383 20250219 130800 41514818 1197 1197 1197 1197 0
384 20250219 130700 41514818 1197 1197 1197 1197 0
385 20250219 130600 41514818 1197 1197 1197 1197 0
386 20250219 130500 41514818 1197 1197 1197 1197 0
387 20250219 130400 41514818 1197 1197 1197 1197 0
388 20250219 130300 41514818 1197 1197 1197 1197 1
389 20250219 130200 41513621 1192 1192 1192 1192 0
390 20250219 130100 41513621 1192 1192 1192 1192 0
391 20250219 130000 41513621 1192 1192 1192 1192 127
392 20250219 125900 41362237 1192 1192 1192 1192 0
393 20250219 125800 41362237 1192 1192 1192 1192 0
394 20250219 125700 41362237 1192 1192 1192 1192 0
395 20250219 125600 41362237 1192 1192 1192 1192 0
396 20250219 125500 41362237 1192 1192 1192 1192 0
397 20250219 125400 41362237 1192 1192 1192 1192 0
398 20250219 125300 41362237 1192 1192 1192 1192 0
399 20250219 125200 41362237 1192 1192 1192 1192 0
400 20250219 125100 41362237 1192 1192 1192 1192 0
401 20250219 125000 41362237 1192 1192 1192 1192 0
402 20250219 124900 41362237 1192 1192 1192 1192 0
403 20250219 124800 41362237 1192 1192 1192 1192 0
404 20250219 124700 41362237 1192 1192 1192 1192 0
405 20250219 124600 41362237 1192 1192 1192 1192 0
406 20250219 124500 41362237 1192 1192 1192 1192 0
407 20250219 124400 41362237 1192 1192 1192 1192 0
408 20250219 124300 41362237 1192 1192 1192 1192 0
409 20250219 124200 41362237 1192 1192 1192 1192 0
410 20250219 124100 41362237 1192 1192 1192 1192 0
411 20250219 124000 41362237 1192 1192 1192 1192 0
412 20250219 123900 41362237 1192 1192 1192 1192 15
413 20250219 123800 41344357 1192 1192 1192 1192 0
414 20250219 123700 41344357 1192 1192 1192 1192 0
415 20250219 123600 41344357 1192 1192 1192 1192 0
416 20250219 123500 41344357 1192 1192 1192 1192 0
417 20250219 123400 41344357 1192 1192 1192 1192 0
418 20250219 123300 41344357 1192 1192 1192 1192 0
419 20250219 123200 41344357 1192 1192 1192 1192 0
420 20250219 123100 41344357 1192 1192 1192 1192 0
421 20250219 123000 41344357 1192 1197 1197 1192 227
422 20250219 122900 41072863 1197 1197 1197 1197 0
423 20250219 122800 41072863 1197 1197 1197 1197 0
424 20250219 122700 41072863 1197 1197 1197 1197 0
425 20250219 122600 41072863 1197 1197 1197 1197 0
426 20250219 122500 41072863 1197 1197 1197 1197 0
427 20250219 122400 41072863 1197 1197 1197 1197 1
428 20250219 122300 41071666 1192 1192 1192 1192 0
429 20250219 122200 41071666 1192 1192 1192 1192 0
430 20250219 122100 41071666 1192 1192 1192 1192 20
431 20250219 122000 41047826 1192 1192 1192 1192 0
432 20250219 121900 41047826 1192 1192 1192 1192 0
433 20250219 121800 41047826 1192 1192 1192 1192 89
434 20250219 121700 40941738 1186 1186 1186 1186 0
435 20250219 121600 40941738 1186 1186 1186 1186 0
436 20250219 121500 40941738 1186 1186 1186 1186 0
437 20250219 121400 40941738 1186 1186 1186 1186 0
438 20250219 121300 40941738 1186 1186 1186 1186 0
439 20250219 121200 40941738 1186 1186 1186 1186 0
440 20250219 121100 40941738 1186 1186 1186 1186 0
441 20250219 121000 40941738 1186 1186 1186 1186 0
442 20250219 120900 40941738 1186 1186 1186 1186 0
443 20250219 120800 40941738 1186 1186 1186 1186 0
444 20250219 120700 40941738 1186 1186 1186 1186 0
445 20250219 120600 40941738 1186 1186 1186 1186 0
446 20250219 120500 40941738 1186 1186 1186 1186 0
447 20250219 120400 40941738 1186 1192 1192 1186 443
448 20250219 120300 40413826 1192 1190 1192 1190 2
449 20250219 120200 40411444 1192 1192 1192 1192 0
450 20250219 120100 40411444 1192 1192 1192 1192 0
451 20250219 120000 40411444 1192 1192 1192 1192 0
452 20250219 115900 40411444 1192 1192 1192 1192 0
453 20250219 115800 40411444 1192 1192 1192 1192 0
454 20250219 115700 40411444 1192 1192 1192 1192 0
455 20250219 115600 40411444 1192 1192 1192 1192 2
456 20250219 115500 40409060 1191 1191 1191 1191 1
457 20250219 115400 40407869 1192 1192 1192 1192 1
458 20250219 115300 40406677 1186 1186 1186 1186 0
459 20250219 115200 40406677 1186 1186 1186 1186 60
460 20250219 115100 40335517 1186 1186 1186 1185 127
461 20250219 115000 40184920 1185 1185 1185 1185 0
462 20250219 114900 40184920 1185 1185 1185 1185 151
463 20250219 114800 40005985 1185 1185 1185 1185 0
464 20250219 114700 40005985 1185 1185 1185 1185 1
465 20250219 114600 40004800 1184 1184 1184 1184 0
466 20250219 114500 40004800 1184 1186 1186 1184 1013
467 20250219 114400 38803406 1186 1186 1186 1186 0
468 20250219 114300 38803406 1186 1186 1186 1186 1
469 20250219 114200 38802220 1185 1185 1185 1185 0
470 20250219 114100 38802220 1185 1185 1185 1185 0
471 20250219 114000 38802220 1185 1185 1185 1185 0
472 20250219 113900 38802220 1185 1185 1185 1185 0
473 20250219 113800 38802220 1185 1185 1185 1185 8
474 20250219 113700 38792740 1185 1185 1185 1185 0
475 20250219 113600 38792740 1185 1185 1185 1185 0
476 20250219 113500 38792740 1185 1185 1185 1185 0
477 20250219 113400 38792740 1185 1185 1185 1185 0
478 20250219 113300 38792740 1185 1185 1185 1185 0
479 20250219 113200 38792740 1185 1185 1185 1185 0
480 20250219 113100 38792740 1185 1185 1185 1185 0
481 20250219 113000 38792740 1185 1185 1185 1185 0
482 20250219 112900 38792740 1185 1185 1185 1185 0
483 20250219 112800 38792740 1185 1185 1185 1185 0
484 20250219 112700 38792740 1185 1185 1185 1185 0
485 20250219 112600 38792740 1185 1185 1185 1185 0
486 20250219 112500 38792740 1185 1185 1185 1185 0
487 20250219 112400 38792740 1185 1185 1185 1185 0
488 20250219 112300 38792740 1185 1185 1185 1185 0
489 20250219 112200 38792740 1185 1185 1185 1185 0
490 20250219 112100 38792740 1185 1185 1185 1185 0
491 20250219 112000 38792740 1185 1185 1185 1185 14
492 20250219 111900 38776150 1185 1185 1185 1185 0
493 20250219 111800 38776150 1185 1185 1185 1185 0
494 20250219 111700 38776150 1185 1185 1185 1185 4
495 20250219 111600 38771410 1185 1185 1185 1185 2
496 20250219 111500 38769040 1185 1185 1185 1185 1
497 20250219 111400 38767855 1185 1185 1185 1185 0
498 20250219 111300 38767855 1185 1185 1185 1185 0
499 20250219 111200 38767855 1185 1185 1185 1185 0
500 20250219 111100 38767855 1185 1185 1185 1185 0
501 20250219 111000 38767855 1185 1185 1185 1185 70
502 20250219 110900 38684905 1185 1185 1185 1185 0
503 20250219 110800 38684905 1185 1185 1185 1185 0
504 20250219 110700 38684905 1185 1185 1185 1185 1000
505 20250219 110600 37499905 1183 1183 1183 1183 0
506 20250219 110500 37499905 1183 1183 1183 1183 0
507 20250219 110400 37499905 1183 1183 1183 1183 97
508 20250219 110300 37385154 1184 1185 1186 1184 293
509 20250219 110200 37038024 1185 1185 1185 1185 0
510 20250219 110100 37038024 1185 1185 1185 1185 0
511 20250219 110000 37038024 1185 1185 1185 1185 0
512 20250219 105900 37038024 1185 1186 1186 1185 464
513 20250219 105800 36487813 1186 1186 1186 1186 0
514 20250219 105700 36487813 1186 1186 1186 1186 0
515 20250219 105600 36487813 1186 1186 1186 1186 1
516 20250219 105500 36486627 1185 1185 1185 1185 0
517 20250219 105400 36486627 1185 1185 1185 1185 0
518 20250219 105300 36486627 1185 1185 1185 1185 0
519 20250219 105200 36486627 1185 1189 1189 1185 264
520 20250219 105100 36173529 1189 1192 1192 1189 8
521 20250219 105000 36163999 1189 1189 1189 1189 0
522 20250219 104900 36163999 1189 1189 1189 1189 55
523 20250219 104800 36098604 1187 1187 1187 1187 0
524 20250219 104700 36098604 1187 1187 1187 1187 0
525 20250219 104600 36098604 1187 1187 1187 1187 0
526 20250219 104500 36098604 1187 1187 1187 1187 0
527 20250219 104400 36098604 1187 1187 1187 1187 0
528 20250219 104300 36098604 1187 1187 1187 1187 135
529 20250219 104200 35938359 1187 1187 1187 1187 0
530 20250219 104100 35938359 1187 1187 1187 1187 1
531 20250219 104000 35937172 1185 1185 1185 1185 0
532 20250219 103900 35937172 1185 1187 1187 1185 10
533 20250219 103800 35925306 1185 1185 1185 1185 0
534 20250219 103700 35925306 1185 1185 1185 1185 0
535 20250219 103600 35925306 1185 1185 1185 1185 0
536 20250219 103500 35925306 1185 1185 1187 1185 44
537 20250219 103400 35873154 1185 1185 1185 1185 121
538 20250219 103300 35729769 1185 1188 1188 1185 32
539 20250219 103200 35691792 1189 1192 1192 1189 927
540 20250219 103100 34587511 1192 1192 1192 1192 0
541 20250219 103000 34587511 1192 1192 1192 1192 0
542 20250219 102900 34587511 1192 1192 1192 1192 0
543 20250219 102800 34587511 1192 1192 1192 1190 1206
544 20250219 102700 33150230 1192 1192 1192 1192 1
545 20250219 102600 33149038 1192 1192 1192 1192 0
546 20250219 102500 33149038 1192 1192 1192 1192 0
547 20250219 102400 33149038 1192 1192 1192 1192 0
548 20250219 102300 33149038 1192 1192 1192 1192 0
549 20250219 102200 33149038 1192 1192 1192 1192 1
550 20250219 102100 33147846 1191 1191 1191 1191 0
551 20250219 102000 33147846 1191 1191 1191 1191 0
552 20250219 101900 33147846 1191 1191 1191 1191 0
553 20250219 101800 33147846 1191 1191 1191 1191 0
554 20250219 101700 33147846 1191 1191 1191 1191 63
555 20250219 101600 33072813 1191 1192 1192 1191 42
556 20250219 101500 33022757 1192 1192 1192 1192 53
557 20250219 101400 32959581 1190 1190 1190 1190 0
558 20250219 101300 32959581 1190 1190 1191 1190 250
559 20250219 101200 32661981 1190 1190 1190 1190 0
560 20250219 101100 32661981 1190 1197 1197 1190 9
561 20250219 101000 32651222 1197 1197 1197 1197 1
562 20250219 100900 32650025 1190 1197 1197 1190 44
563 20250219 100800 32597399 1197 1197 1197 1197 1
564 20250219 100700 32596202 1190 1190 1190 1190 1
565 20250219 100600 32595012 1190 1190 1190 1190 0
566 20250219 100500 32595012 1190 1190 1190 1190 80
567 20250219 100400 32499812 1189 1189 1189 1189 0
568 20250219 100300 32499812 1189 1189 1189 1189 0
569 20250219 100200 32499812 1189 1189 1189 1189 0
570 20250219 100100 32499812 1189 1189 1189 1189 0
571 20250219 100000 32499812 1189 1198 1201 1189 650
572 20250219 095900 31721451 1190 1190 1190 1190 0
573 20250219 095800 31721451 1190 1190 1190 1190 0
574 20250219 095700 31721451 1190 1195 1195 1190 106
575 20250219 095600 31594860 1195 1195 1195 1195 0
576 20250219 095500 31594860 1195 1198 1198 1195 7
577 20250219 095400 31586479 1198 1197 1198 1197 2
578 20250219 095300 31584084 1198 1201 1201 1198 4
579 20250219 095200 31579286 1201 1201 1201 1201 0
580 20250219 095100 31579286 1201 1201 1201 1201 0
581 20250219 095000 31579286 1201 1201 1201 1201 0
582 20250219 094900 31579286 1201 1201 1201 1201 1
583 20250219 094800 31578085 1196 1196 1196 1196 0
584 20250219 094700 31578085 1196 1196 1196 1196 0
585 20250219 094600 31578085 1196 1202 1202 1196 3
586 20250219 094500 31574485 1197 1197 1197 1197 0
587 20250219 094400 31574485 1197 1197 1197 1197 0
588 20250219 094300 31574485 1197 1197 1197 1197 0
589 20250219 094200 31574485 1197 1197 1197 1197 0
590 20250219 094100 31574485 1197 1197 1197 1197 0
591 20250219 094000 31574485 1197 1197 1197 1197 0
592 20250219 093900 31574485 1197 1197 1197 1197 0
593 20250219 093800 31574485 1197 1197 1197 1197 0
594 20250219 093700 31574485 1197 1224 1224 1195 8016
595 20250219 093600 21871746 1224 1224 1224 1224 0
596 20250219 093500 21871746 1224 1224 1224 1224 0
597 20250219 093400 21871746 1224 1224 1224 1224 167
598 20250219 093300 21667338 1225 1225 1225 1225 0
599 20250219 093200 21667338 1225 1225 1225 1225 83
600 20250219 093100 21565663 1225 1225 1230 1225 1095
601 20250219 093000 20223588 1225 1225 1225 1225 0
602 20250219 092900 20223588 1225 1225 1225 1225 0
603 20250219 092800 20223588 1225 1225 1225 1225 3
604 20250219 092700 20219913 1230 1230 1230 1230 0
605 20250219 092600 20219913 1230 1230 1230 1230 100
606 20250219 092500 20096913 1230 1230 1230 1230 0
607 20250219 092400 20096913 1230 1230 1230 1230 0
608 20250219 092300 20096913 1230 1230 1230 1230 1
609 20250219 092200 20095683 1224 1224 1224 1224 500
610 20250219 092100 19483683 1230 1230 1230 1230 0
611 20250219 092000 19483683 1230 1230 1230 1230 0
612 20250219 091900 19483683 1230 1230 1230 1230 0
613 20250219 091800 19483683 1230 1230 1230 1230 0
614 20250219 091700 19483683 1230 1230 1230 1230 50
615 20250219 091600 19422183 1230 1230 1230 1230 1
616 20250219 091500 19420953 1224 1229 1229 1224 21
617 20250219 091400 19395244 1224 1224 1224 1224 0
618 20250219 091300 19395244 1224 1224 1224 1224 3000
619 20250219 091200 15723244 1224 1224 1224 1224 668
620 20250219 091100 14905612 1224 1224 1224 1224 114
621 20250219 091000 14766076 1224 1224 1224 1224 1000
622 20250219 090900 13542076 1224 1224 1224 1224 1000
623 20250219 090800 12318076 1224 1224 1224 1224 0
624 20250219 090700 12318076 1224 1224 1224 1224 0
625 20250219 090600 12318076 1224 1224 1224 1224 1
626 20250219 090500 12316852 1227 1223 1227 1223 870
627 20250219 090400 11252193 1229 1229 1229 1229 1
628 20250219 090300 11250964 1207 1207 1207 1207 0
629 20250219 090200 11250964 1207 1215 1215 1207 2464
630 20250219 090100 8263071 1207 1206 1207 1206 3037
631 20250219 090000 4597437 1207 1207 1207 1203 3809

1
043090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12418275,0,15584935125,0.00
20250214,0,12418275,0,16106502675,0.00
20250213,0,12418275,0,17000618475,0.00
20250212,0,12418275,0,16516305750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12418275 0 15584935125 0.00
3 20250214 0 12418275 0 16106502675 0.00
4 20250213 0 12418275 0 17000618475 0.00
5 20250212 0 12418275 0 16516305750 0.00