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

635
047080/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193300,106101091,1375,1375,1375,1375,10164
20250219,193200,106101091,1375,1375,1375,1375,0
20250219,193100,106101091,1375,1375,1375,1375,0
20250219,193000,106101091,1375,1375,1375,1375,0
20250219,192900,106101091,1375,1375,1375,1375,0
20250219,192800,106101091,1375,1375,1375,1375,0
20250219,192700,106101091,1375,1375,1375,1375,0
20250219,192600,106101091,1375,1375,1375,1375,0
20250219,192500,106101091,1375,1375,1375,1375,0
20250219,192400,106101091,1375,1375,1375,1375,0
20250219,192300,106101091,1375,1375,1375,1375,0
20250219,192200,106101091,1375,1375,1375,1375,0
20250219,192100,106101091,1375,1375,1375,1375,0
20250219,192000,106101091,1375,1375,1375,1375,0
20250219,191900,106101091,1375,1375,1375,1375,0
20250219,191800,106101091,1375,1375,1375,1375,0
20250219,191700,106101091,1375,1375,1375,1375,0
20250219,191600,106101091,1375,1375,1375,1375,0
20250219,191500,106101091,1375,1375,1375,1375,0
20250219,191400,106101091,1375,1375,1375,1375,0
20250219,191300,106101091,1375,1375,1375,1375,0
20250219,191200,106101091,1375,1375,1375,1375,0
20250219,191100,106101091,1375,1375,1375,1375,0
20250219,191000,106101091,1375,1375,1375,1375,0
20250219,190900,106101091,1375,1375,1375,1375,0
20250219,190800,106101091,1375,1375,1375,1375,0
20250219,190700,106101091,1375,1375,1375,1375,0
20250219,190600,106101091,1375,1375,1375,1375,0
20250219,190500,106101091,1375,1375,1375,1375,0
20250219,190400,106101091,1375,1375,1375,1375,0
20250219,190300,106101091,1375,1375,1375,1375,10164
20250219,190200,106101091,1375,1375,1375,1375,0
20250219,190100,106101091,1375,1375,1375,1375,0
20250219,190000,106101091,1375,1375,1375,1375,0
20250219,185900,106101091,1375,1375,1375,1375,0
20250219,185800,106101091,1375,1375,1375,1375,0
20250219,185700,106101091,1375,1375,1375,1375,0
20250219,185600,106101091,1375,1375,1375,1375,0
20250219,185500,106101091,1375,1375,1375,1375,0
20250219,185400,106101091,1375,1375,1375,1375,0
20250219,185300,106101091,1375,1375,1375,1375,0
20250219,185200,106101091,1375,1375,1375,1375,0
20250219,185100,106101091,1375,1375,1375,1375,0
20250219,185000,106101091,1375,1375,1375,1375,0
20250219,184900,106101091,1375,1375,1375,1375,0
20250219,184800,106101091,1375,1375,1375,1375,0
20250219,184700,106101091,1375,1375,1375,1375,0
20250219,184600,106101091,1375,1375,1375,1375,0
20250219,184500,106101091,1375,1375,1375,1375,0
20250219,184400,106101091,1375,1375,1375,1375,0
20250219,184300,106101091,1375,1375,1375,1375,0
20250219,184200,106101091,1375,1375,1375,1375,0
20250219,184100,106101091,1375,1375,1375,1375,0
20250219,184000,106101091,1375,1375,1375,1375,0
20250219,183900,106101091,1375,1375,1375,1375,0
20250219,183800,106101091,1375,1375,1375,1375,0
20250219,183700,106101091,1375,1375,1375,1375,0
20250219,183600,106101091,1375,1375,1375,1375,0
20250219,183500,106101091,1375,1375,1375,1375,0
20250219,183400,106101091,1375,1375,1375,1375,0
20250219,183300,106101091,1375,1375,1375,1375,10164
20250219,183200,106101091,1375,1375,1375,1375,0
20250219,183100,106101091,1375,1375,1375,1375,0
20250219,183000,106101091,1375,1375,1375,1375,0
20250219,182900,106101091,1375,1375,1375,1375,0
20250219,182800,106101091,1375,1375,1375,1375,0
20250219,182700,106101091,1375,1375,1375,1375,0
20250219,182600,106101091,1375,1375,1375,1375,0
20250219,182500,106101091,1375,1375,1375,1375,0
20250219,182400,106101091,1375,1375,1375,1375,0
20250219,182300,106101091,1375,1375,1375,1375,0
20250219,182200,106101091,1375,1375,1375,1375,0
20250219,182100,106101091,1375,1375,1375,1375,0
20250219,182000,106101091,1375,1375,1375,1375,0
20250219,181900,106101091,1375,1375,1375,1375,0
20250219,181800,106101091,1375,1375,1375,1375,0
20250219,181700,106101091,1375,1375,1375,1375,0
20250219,181600,106101091,1375,1375,1375,1375,0
20250219,181500,106101091,1375,1375,1375,1375,0
20250219,181400,106101091,1375,1375,1375,1375,0
20250219,181300,106101091,1375,1375,1375,1375,0
20250219,181200,106101091,1375,1375,1375,1375,0
20250219,181100,106101091,1375,1375,1375,1375,0
20250219,181000,106101091,1375,1375,1375,1375,0
20250219,180900,106101091,1375,1375,1375,1375,0
20250219,180800,106101091,1375,1375,1375,1375,0
20250219,180700,106101091,1375,1375,1375,1375,0
20250219,180600,106101091,1375,1375,1375,1375,0
20250219,180500,106101091,1375,1375,1375,1375,0
20250219,180400,106101091,1375,1375,1375,1375,0
20250219,180300,106101091,1375,1375,1375,1375,10164
20250219,180200,106101091,1375,1375,1375,1375,0
20250219,180100,106101091,1375,1375,1375,1375,0
20250219,180000,106101091,1375,1375,1375,1375,0
20250219,175900,106101091,1375,1375,1375,1375,0
20250219,175800,106101091,1375,1375,1375,1375,0
20250219,175700,106101091,1375,1375,1375,1375,0
20250219,175600,106101091,1375,1375,1375,1375,0
20250219,175500,106101091,1375,1375,1375,1375,0
20250219,175400,106101091,1375,1375,1375,1375,0
20250219,175300,106101091,1375,1375,1375,1375,0
20250219,175200,106101091,1375,1375,1375,1375,0
20250219,175100,106101091,1375,1375,1375,1375,0
20250219,175000,106101091,1375,1375,1375,1375,0
20250219,174900,106101091,1375,1375,1375,1375,0
20250219,174800,106101091,1375,1375,1375,1375,0
20250219,174700,106101091,1375,1375,1375,1375,0
20250219,174600,106101091,1375,1375,1375,1375,0
20250219,174500,106101091,1375,1375,1375,1375,0
20250219,174400,106101091,1375,1375,1375,1375,0
20250219,174300,106101091,1375,1375,1375,1375,0
20250219,174200,106101091,1375,1375,1375,1375,0
20250219,174100,106101091,1375,1375,1375,1375,0
20250219,174000,106101091,1375,1375,1375,1375,0
20250219,173900,106101091,1375,1375,1375,1375,0
20250219,173800,106101091,1375,1375,1375,1375,0
20250219,173700,106101091,1375,1375,1375,1375,0
20250219,173600,106101091,1375,1375,1375,1375,0
20250219,173500,106101091,1375,1375,1375,1375,0
20250219,173400,106101091,1375,1375,1375,1375,0
20250219,173300,106101091,1375,1375,1375,1375,10164
20250219,173200,106101091,1375,1375,1375,1375,0
20250219,173100,106101091,1375,1375,1375,1375,0
20250219,173000,106101091,1375,1375,1375,1375,0
20250219,172900,106101091,1375,1375,1375,1375,0
20250219,172800,106101091,1375,1375,1375,1375,0
20250219,172700,106101091,1375,1375,1375,1375,0
20250219,172600,106101091,1375,1375,1375,1375,0
20250219,172500,106101091,1375,1375,1375,1375,0
20250219,172400,106101091,1375,1375,1375,1375,0
20250219,172300,106101091,1375,1375,1375,1375,0
20250219,172200,106101091,1375,1375,1375,1375,0
20250219,172100,106101091,1375,1375,1375,1375,0
20250219,172000,106101091,1375,1375,1375,1375,0
20250219,171900,106101091,1375,1375,1375,1375,0
20250219,171800,106101091,1375,1375,1375,1375,0
20250219,171700,106101091,1375,1375,1375,1375,0
20250219,171600,106101091,1375,1375,1375,1375,0
20250219,171500,106101091,1375,1375,1375,1375,0
20250219,171400,106101091,1375,1375,1375,1375,0
20250219,171300,106101091,1375,1375,1375,1375,0
20250219,171200,106101091,1375,1375,1375,1375,0
20250219,171100,106101091,1375,1375,1375,1375,0
20250219,171000,106101091,1375,1375,1375,1375,0
20250219,170900,106101091,1375,1375,1375,1375,0
20250219,170800,106101091,1375,1375,1375,1375,0
20250219,170700,106101091,1375,1375,1375,1375,0
20250219,170600,106101091,1375,1375,1375,1375,0
20250219,170500,106101091,1375,1375,1375,1375,0
20250219,170400,106101091,1375,1375,1375,1375,0
20250219,170300,106101091,1375,1375,1375,1375,10164
20250219,170200,106101091,1375,1375,1375,1375,0
20250219,170100,106101091,1375,1375,1375,1375,0
20250219,170000,106101091,1375,1375,1375,1375,0
20250219,165900,106101091,1375,1375,1375,1375,0
20250219,165800,106101091,1375,1375,1375,1375,0
20250219,165700,106101091,1375,1375,1375,1375,0
20250219,165600,106101091,1375,1375,1375,1375,0
20250219,165500,106101091,1375,1375,1375,1375,0
20250219,165400,106101091,1375,1375,1375,1375,0
20250219,165300,106101091,1375,1375,1375,1375,0
20250219,165200,106101091,1375,1375,1375,1375,0
20250219,165100,106101091,1375,1375,1375,1375,0
20250219,165000,106101091,1375,1375,1375,1375,0
20250219,164900,106101091,1375,1375,1375,1375,0
20250219,164800,106101091,1375,1375,1375,1375,0
20250219,164700,106101091,1375,1375,1375,1375,0
20250219,164600,106101091,1375,1375,1375,1375,0
20250219,164500,106101091,1375,1375,1375,1375,0
20250219,164400,106101091,1375,1375,1375,1375,0
20250219,164300,106101091,1375,1375,1375,1375,0
20250219,164200,106101091,1375,1375,1375,1375,0
20250219,164100,106101091,1375,1375,1375,1375,0
20250219,164000,106101091,1375,1375,1375,1375,0
20250219,163900,106101091,1375,1375,1375,1375,0
20250219,163800,106101091,1375,1375,1375,1375,0
20250219,163700,106101091,1375,1375,1375,1375,0
20250219,163600,106101091,1375,1375,1375,1375,0
20250219,163500,106101091,1375,1375,1375,1375,0
20250219,163400,106101091,1375,1375,1375,1375,0
20250219,163300,106101091,1375,1375,1375,1375,10164
20250219,163200,106101091,1375,1375,1375,1375,0
20250219,163100,106101091,1375,1375,1375,1375,0
20250219,163000,106101091,1375,1375,1375,1375,0
20250219,162900,106101091,1375,1375,1375,1375,0
20250219,162800,106101091,1375,1375,1375,1375,0
20250219,162700,106101091,1375,1375,1375,1375,0
20250219,162600,106101091,1375,1375,1375,1375,0
20250219,162500,106101091,1375,1375,1375,1375,0
20250219,162400,106101091,1375,1375,1375,1375,0
20250219,162300,106101091,1375,1375,1375,1375,0
20250219,162200,106101091,1375,1375,1375,1375,0
20250219,162100,106101091,1375,1375,1375,1375,0
20250219,162000,106101091,1375,1375,1375,1375,0
20250219,161900,106101091,1375,1375,1375,1375,0
20250219,161800,106101091,1375,1375,1375,1375,0
20250219,161700,106101091,1375,1375,1375,1375,0
20250219,161600,106101091,1375,1375,1375,1375,0
20250219,161500,106101091,1375,1375,1375,1375,0
20250219,161400,106101091,1375,1375,1375,1375,0
20250219,161300,106101091,1375,1375,1375,1375,0
20250219,161200,106101091,1375,1375,1375,1375,0
20250219,161100,106101091,1375,1375,1375,1375,0
20250219,161000,106101091,1375,1375,1375,1375,0
20250219,160900,106101091,1375,1375,1375,1375,0
20250219,160800,106101091,1375,1375,1375,1375,0
20250219,160700,106101091,1375,1375,1375,1375,0
20250219,160600,106101091,1375,1375,1375,1375,0
20250219,160500,106101091,1375,1375,1375,1375,0
20250219,160400,106101091,1375,1375,1375,1375,0
20250219,160300,106101091,1375,1375,1375,1375,10164
20250219,160200,106101091,1375,1375,1375,1375,0
20250219,160100,106101091,1375,1375,1375,1375,0
20250219,160000,106101091,1375,1375,1375,1375,0
20250219,155900,106101091,1375,1375,1375,1375,0
20250219,155800,106101091,1375,1375,1375,1375,0
20250219,155700,106101091,1375,1375,1375,1375,0
20250219,155600,106101091,1375,1375,1375,1375,0
20250219,155500,106101091,1375,1375,1375,1375,0
20250219,155400,106101091,1375,1375,1375,1375,0
20250219,155300,106101091,1375,1375,1375,1375,0
20250219,155200,106101091,1375,1375,1375,1375,0
20250219,155100,106101091,1375,1375,1375,1375,0
20250219,155000,106101091,1375,1375,1375,1375,0
20250219,154900,106101091,1375,1375,1375,1375,0
20250219,154800,106101091,1375,1375,1375,1375,0
20250219,154700,106101091,1375,1375,1375,1375,0
20250219,154600,106101091,1375,1375,1375,1375,0
20250219,154500,106101091,1375,1375,1375,1375,0
20250219,154400,106101091,1375,1375,1375,1375,0
20250219,154300,106101091,1375,1375,1375,1375,0
20250219,154200,106101091,1375,1375,1375,1375,0
20250219,154100,106101091,1375,1375,1375,1375,0
20250219,154000,106101091,1375,1375,1375,1375,0
20250219,153900,106101091,1375,1375,1375,1375,0
20250219,153800,106101091,1375,1375,1375,1375,0
20250219,153700,106101091,1375,1375,1375,1375,0
20250219,153600,106101091,1375,1375,1375,1375,0
20250219,153500,106101091,1375,1375,1375,1375,0
20250219,153400,106101091,1375,1375,1375,1375,0
20250219,153300,106101091,1375,1375,1375,1375,10164
20250219,153200,106101091,1375,1375,1375,1375,0
20250219,153100,106101091,1375,1375,1375,1375,0
20250219,153000,106101091,1375,1375,1375,1375,10164
20250219,152900,92125591,1340,1340,1340,1340,0
20250219,152800,92125591,1340,1340,1340,1340,0
20250219,152700,92125591,1340,1340,1340,1340,0
20250219,152600,92125591,1340,1340,1340,1340,0
20250219,152500,92125591,1340,1340,1340,1340,0
20250219,152400,92125591,1340,1340,1340,1340,0
20250219,152300,92125591,1340,1340,1340,1340,0
20250219,152200,92125591,1340,1340,1340,1340,0
20250219,152100,92125591,1340,1340,1340,1340,0
20250219,152000,92125591,1340,1340,1340,1340,0
20250219,151900,92125591,1340,1341,1341,1340,1371
20250219,151800,90287081,1341,1341,1341,1340,1996
20250219,151700,87610637,1341,1340,1341,1340,4388
20250219,151600,81728119,1340,1340,1340,1340,207
20250219,151500,81450739,1340,1333,1340,1332,303
20250219,151400,81046521,1341,1341,1341,1341,3
20250219,151300,81042498,1341,1341,1341,1341,96
20250219,151200,80913762,1341,1341,1341,1341,100
20250219,151100,80779662,1341,1341,1341,1341,191
20250219,151000,80523531,1341,1340,1341,1340,500
20250219,150900,79853062,1341,1340,1341,1329,999
20250219,150800,78520536,1339,1340,1341,1339,106
20250219,150700,78378554,1341,1341,1341,1340,77
20250219,150600,78275326,1340,1339,1340,1339,116
20250219,150500,78119934,1339,1339,1339,1339,0
20250219,150400,78119934,1339,1339,1339,1339,0
20250219,150300,78119934,1339,1339,1339,1339,4
20250219,150200,78114578,1340,1340,1340,1340,0
20250219,150100,78114578,1340,1340,1340,1340,0
20250219,150000,78114578,1340,1340,1340,1340,0
20250219,145900,78114578,1340,1340,1340,1340,100
20250219,145800,77980578,1329,1329,1329,1329,0
20250219,145700,77980578,1329,1331,1331,1329,2799
20250219,145600,74260108,1331,1341,1341,1331,333
20250219,145500,73816036,1341,1341,1341,1341,0
20250219,145400,73816036,1341,1341,1341,1341,0
20250219,145300,73816036,1341,1341,1341,1341,0
20250219,145200,73816036,1341,1341,1341,1341,0
20250219,145100,73816036,1341,1341,1341,1341,0
20250219,145000,73816036,1341,1341,1341,1341,0
20250219,144900,73816036,1341,1341,1341,1341,0
20250219,144800,73816036,1341,1339,1341,1339,62
20250219,144700,73733012,1337,1337,1337,1337,0
20250219,144600,73733012,1337,1337,1337,1337,27
20250219,144500,73696913,1332,1332,1332,1332,0
20250219,144400,73696913,1332,1332,1332,1332,0
20250219,144300,73696913,1332,1332,1332,1332,0
20250219,144200,73696913,1332,1332,1332,1332,0
20250219,144100,73696913,1332,1332,1332,1332,0
20250219,144000,73696913,1332,1332,1332,1332,0
20250219,143900,73696913,1332,1332,1332,1330,46
20250219,143800,73635703,1331,1331,1331,1331,0
20250219,143700,73635703,1331,1331,1331,1331,0
20250219,143600,73635703,1331,1331,1331,1331,0
20250219,143500,73635703,1331,1331,1331,1331,10
20250219,143400,73622393,1331,1331,1331,1331,0
20250219,143300,73622393,1331,1331,1331,1331,0
20250219,143200,73622393,1331,1331,1331,1331,0
20250219,143100,73622393,1331,1331,1331,1331,24
20250219,143000,73590449,1331,1331,1331,1331,0
20250219,142900,73590449,1331,1331,1331,1331,0
20250219,142800,73590449,1331,1331,1331,1331,0
20250219,142700,73590449,1331,1331,1331,1331,0
20250219,142600,73590449,1331,1331,1331,1331,0
20250219,142500,73590449,1331,1331,1331,1331,0
20250219,142400,73590449,1331,1331,1331,1331,0
20250219,142300,73590449,1331,1331,1331,1331,70
20250219,142200,73497279,1337,1337,1337,1337,0
20250219,142100,73497279,1337,1337,1337,1337,0
20250219,142000,73497279,1337,1336,1337,1336,50
20250219,141900,73430430,1337,1337,1337,1337,0
20250219,141800,73430430,1337,1337,1337,1337,0
20250219,141700,73430430,1337,1337,1337,1337,0
20250219,141600,73430430,1337,1337,1337,1337,0
20250219,141500,73430430,1337,1337,1337,1337,0
20250219,141400,73430430,1337,1337,1337,1337,0
20250219,141300,73430430,1337,1337,1337,1337,0
20250219,141200,73430430,1337,1337,1337,1337,0
20250219,141100,73430430,1337,1337,1337,1337,0
20250219,141000,73430430,1337,1337,1337,1337,0
20250219,140900,73430430,1337,1337,1337,1337,0
20250219,140800,73430430,1337,1337,1337,1337,0
20250219,140700,73430430,1337,1337,1337,1337,0
20250219,140600,73430430,1337,1337,1337,1337,2
20250219,140500,73427756,1339,1339,1339,1339,0
20250219,140400,73427756,1339,1339,1339,1339,0
20250219,140300,73427756,1339,1339,1339,1339,1
20250219,140200,73426417,1329,1331,1331,1329,3000
20250219,140100,69437330,1341,1341,1341,1341,1
20250219,140000,69435989,1330,1331,1331,1330,207
20250219,135900,69160590,1331,1332,1332,1331,3
20250219,135800,69156596,1332,1332,1332,1331,384
20250219,135700,68645340,1332,1332,1332,1332,140
20250219,135600,68458860,1333,1333,1333,1333,217
20250219,135500,68169599,1333,1333,1333,1333,13
20250219,135400,68152270,1341,1341,1341,1341,2
20250219,135300,68149588,1341,1341,1341,1341,0
20250219,135200,68149588,1341,1341,1341,1341,0
20250219,135100,68149588,1341,1341,1341,1341,0
20250219,135000,68149588,1341,1341,1341,1341,0
20250219,134900,68149588,1341,1341,1341,1341,0
20250219,134800,68149588,1341,1341,1341,1341,0
20250219,134700,68149588,1341,1341,1341,1341,0
20250219,134600,68149588,1341,1341,1341,1341,0
20250219,134500,68149588,1341,1341,1341,1341,0
20250219,134400,68149588,1341,1341,1341,1341,0
20250219,134300,68149588,1341,1341,1341,1341,1
20250219,134200,68148247,1341,1341,1341,1341,0
20250219,134100,68148247,1341,1341,1341,1341,0
20250219,134000,68148247,1341,1341,1341,1341,0
20250219,133900,68148247,1341,1341,1341,1341,21
20250219,133800,68120086,1342,1332,1342,1332,373
20250219,133700,67622416,1332,1332,1332,1332,0
20250219,133600,67622416,1332,1332,1332,1332,0
20250219,133500,67622416,1332,1332,1332,1332,0
20250219,133400,67622416,1332,1332,1332,1332,0
20250219,133300,67622416,1332,1330,1332,1330,480
20250219,133200,66983716,1332,1332,1332,1332,0
20250219,133100,66983716,1332,1332,1332,1332,0
20250219,133000,66983716,1332,1332,1332,1332,0
20250219,132900,66983716,1332,1332,1332,1332,0
20250219,132800,66983716,1332,1332,1332,1332,0
20250219,132700,66983716,1332,1332,1332,1332,0
20250219,132600,66983716,1332,1332,1332,1332,1
20250219,132500,66982384,1332,1333,1333,1332,69
20250219,132400,66890451,1332,1332,1332,1332,0
20250219,132300,66890451,1332,1332,1332,1332,0
20250219,132200,66890451,1332,1332,1332,1332,0
20250219,132100,66890451,1332,1332,1332,1332,1085
20250219,132000,65445231,1332,1332,1332,1332,21
20250219,131900,65417259,1332,1332,1332,1332,0
20250219,131800,65417259,1332,1332,1332,1332,0
20250219,131700,65417259,1332,1332,1332,1332,10
20250219,131600,65403939,1332,1332,1332,1332,1
20250219,131500,65402607,1327,1327,1327,1327,0
20250219,131400,65402607,1327,1327,1327,1327,0
20250219,131300,65402607,1327,1327,1327,1327,0
20250219,131200,65402607,1327,1327,1327,1327,0
20250219,131100,65402607,1327,1327,1327,1327,0
20250219,131000,65402607,1327,1327,1327,1327,0
20250219,130900,65402607,1327,1327,1327,1327,0
20250219,130800,65402607,1327,1327,1327,1327,0
20250219,130700,65402607,1327,1332,1332,1327,101
20250219,130600,65268575,1327,1328,1328,1327,270
20250219,130500,64910114,1328,1331,1331,1328,12
20250219,130400,64894166,1332,1332,1332,1332,0
20250219,130300,64894166,1332,1332,1332,1332,2
20250219,130200,64891502,1332,1332,1332,1332,100
20250219,130100,64758302,1332,1332,1332,1332,0
20250219,130000,64758302,1332,1332,1332,1332,1
20250219,125900,64756970,1332,1332,1332,1332,0
20250219,125800,64756970,1332,1332,1332,1332,0
20250219,125700,64756970,1332,1332,1332,1332,0
20250219,125600,64756970,1332,1332,1332,1332,0
20250219,125500,64756970,1332,1332,1332,1332,0
20250219,125400,64756970,1332,1332,1332,1332,0
20250219,125300,64756970,1332,1332,1332,1332,0
20250219,125200,64756970,1332,1332,1332,1332,1000
20250219,125100,63424970,1332,1332,1332,1332,0
20250219,125000,63424970,1332,1332,1332,1332,1
20250219,124900,63423638,1330,1330,1330,1330,775
20250219,124800,62392888,1331,1331,1331,1331,0
20250219,124700,62392888,1331,1332,1332,1331,339
20250219,124600,61941677,1332,1332,1332,1332,0
20250219,124500,61941677,1332,1334,1334,1332,132
20250219,124400,61765841,1341,1341,1341,1341,2
20250219,124300,61763159,1341,1341,1341,1341,0
20250219,124200,61763159,1341,1341,1341,1341,1
20250219,124100,61761818,1333,1333,1333,1333,0
20250219,124000,61761818,1333,1333,1333,1333,0
20250219,123900,61761818,1333,1333,1333,1333,0
20250219,123800,61761818,1333,1333,1333,1333,0
20250219,123700,61761818,1333,1333,1333,1333,0
20250219,123600,61761818,1333,1333,1333,1333,0
20250219,123500,61761818,1333,1333,1333,1333,10
20250219,123400,61748488,1341,1341,1341,1341,20
20250219,123300,61721668,1341,1341,1341,1341,20
20250219,123200,61694848,1333,1333,1333,1333,0
20250219,123100,61694848,1333,1333,1333,1333,0
20250219,123000,61694848,1333,1333,1333,1333,95
20250219,122900,61568213,1331,1331,1331,1331,0
20250219,122800,61568213,1331,1331,1331,1331,0
20250219,122700,61568213,1331,1331,1331,1331,0
20250219,122600,61568213,1331,1331,1331,1331,0
20250219,122500,61568213,1331,1331,1331,1331,0
20250219,122400,61568213,1331,1331,1331,1331,0
20250219,122300,61568213,1331,1331,1331,1331,0
20250219,122200,61568213,1331,1331,1331,1331,0
20250219,122100,61568213,1331,1331,1331,1331,202
20250219,122000,61299351,1332,1332,1332,1332,72
20250219,121900,61203447,1332,1332,1332,1332,1
20250219,121800,61202115,1332,1332,1332,1332,215
20250219,121700,60915735,1332,1332,1332,1332,0
20250219,121600,60915735,1332,1332,1332,1332,0
20250219,121500,60915735,1332,1332,1332,1332,1
20250219,121400,60914403,1333,1333,1333,1333,0
20250219,121300,60914403,1333,1333,1333,1333,0
20250219,121200,60914403,1333,1333,1333,1333,3
20250219,121100,60910404,1332,1332,1332,1332,0
20250219,121000,60910404,1332,1333,1333,1332,126
20250219,120900,60742447,1333,1333,1333,1333,0
20250219,120800,60742447,1333,1333,1333,1333,0
20250219,120700,60742447,1333,1333,1333,1333,0
20250219,120600,60742447,1333,1333,1333,1333,9
20250219,120500,60730450,1334,1334,1334,1334,382
20250219,120400,60220862,1334,1334,1334,1334,0
20250219,120300,60220862,1334,1334,1334,1334,0
20250219,120200,60220862,1334,1338,1338,1334,10
20250219,120100,60207507,1339,1339,1339,1339,0
20250219,120000,60207507,1339,1339,1339,1339,0
20250219,115900,60207507,1339,1339,1339,1339,10
20250219,115800,60194117,1339,1339,1339,1339,90
20250219,115700,60073607,1341,1341,1341,1341,0
20250219,115600,60073607,1341,1341,1341,1341,0
20250219,115500,60073607,1341,1341,1341,1341,0
20250219,115400,60073607,1341,1341,1341,1341,0
20250219,115300,60073607,1341,1341,1341,1341,10
20250219,115200,60060197,1340,1340,1340,1340,0
20250219,115100,60060197,1340,1341,1341,1340,3
20250219,115000,60056176,1341,1341,1341,1341,0
20250219,114900,60056176,1341,1341,1341,1341,2
20250219,114800,60053494,1342,1342,1342,1342,0
20250219,114700,60053494,1342,1342,1342,1342,1
20250219,114600,60052152,1342,1342,1342,1342,1
20250219,114500,60050810,1339,1339,1339,1339,0
20250219,114400,60050810,1339,1339,1339,1339,0
20250219,114300,60050810,1339,1339,1339,1339,1
20250219,114200,60049471,1339,1339,1339,1339,11
20250219,114100,60034742,1339,1339,1339,1339,0
20250219,114000,60034742,1339,1339,1339,1339,100
20250219,113900,59900842,1339,1339,1339,1339,0
20250219,113800,59900842,1339,1339,1339,1339,0
20250219,113700,59900842,1339,1339,1339,1339,0
20250219,113600,59900842,1339,1339,1339,1339,0
20250219,113500,59900842,1339,1339,1339,1339,0
20250219,113400,59900842,1339,1339,1339,1339,1
20250219,113300,59899503,1333,1332,1333,1332,110
20250219,113200,59752973,1333,1339,1339,1333,401
20250219,113100,59218247,1340,1340,1340,1340,0
20250219,113000,59218247,1340,1340,1340,1340,0
20250219,112900,59218247,1340,1340,1340,1340,1
20250219,112800,59216907,1341,1341,1341,1341,1
20250219,112700,59215566,1335,1335,1335,1335,1000
20250219,112600,57880566,1342,1337,1342,1335,2002
20250219,112500,55206929,1342,1342,1342,1342,0
20250219,112400,55206929,1342,1342,1342,1342,0
20250219,112300,55206929,1342,1342,1342,1342,0
20250219,112200,55206929,1342,1342,1342,1342,0
20250219,112100,55206929,1342,1342,1342,1342,0
20250219,112000,55206929,1342,1342,1342,1342,0
20250219,111900,55206929,1342,1342,1342,1342,67
20250219,111800,55117015,1336,1342,1342,1336,305
20250219,111700,54709376,1337,1337,1337,1337,0
20250219,111600,54709376,1337,1337,1337,1337,0
20250219,111500,54709376,1337,1337,1337,1337,0
20250219,111400,54709376,1337,1337,1337,1337,0
20250219,111300,54709376,1337,1337,1337,1337,0
20250219,111200,54709376,1337,1337,1337,1337,6
20250219,111100,54701354,1337,1337,1337,1337,0
20250219,111000,54701354,1337,1337,1337,1337,0
20250219,110900,54701354,1337,1337,1337,1337,0
20250219,110800,54701354,1337,1337,1337,1337,0
20250219,110700,54701354,1337,1337,1337,1337,0
20250219,110600,54701354,1337,1337,1337,1337,0
20250219,110500,54701354,1337,1337,1337,1337,0
20250219,110400,54701354,1337,1337,1337,1337,0
20250219,110300,54701354,1337,1337,1337,1337,0
20250219,110200,54701354,1337,1337,1337,1337,148
20250219,110100,54503478,1337,1337,1337,1337,0
20250219,110000,54503478,1337,1339,1339,1337,191
20250219,105900,54247984,1342,1342,1342,1342,12
20250219,105800,54231880,1339,1339,1339,1339,23
20250219,105700,54201083,1342,1342,1342,1342,111
20250219,105600,54052121,1342,1342,1342,1342,0
20250219,105500,54052121,1342,1342,1342,1342,0
20250219,105400,54052121,1342,1342,1342,1342,0
20250219,105300,54052121,1342,1342,1342,1342,0
20250219,105200,54052121,1342,1342,1342,1342,2
20250219,105100,54049437,1342,1339,1342,1339,96
20250219,105000,53920812,1342,1342,1342,1342,0
20250219,104900,53920812,1342,1341,1342,1341,160
20250219,104800,53706227,1341,1340,1341,1340,18
20250219,104700,53682104,1342,1342,1342,1342,0
20250219,104600,53682104,1342,1340,1342,1339,205
20250219,104500,53407472,1342,1342,1342,1342,0
20250219,104400,53407472,1342,1342,1342,1342,0
20250219,104300,53407472,1342,1342,1342,1342,0
20250219,104200,53407472,1342,1342,1342,1342,10
20250219,104100,53394052,1342,1340,1342,1340,117
20250219,104000,53237262,1342,1340,1342,1340,207
20250219,103900,52959759,1339,1339,1339,1339,0
20250219,103800,52959759,1339,1340,1340,1339,14
20250219,103700,52941012,1339,1339,1339,1339,1
20250219,103600,52939673,1337,1337,1337,1337,0
20250219,103500,52939673,1337,1337,1337,1337,0
20250219,103400,52939673,1337,1337,1337,1337,0
20250219,103300,52939673,1337,1337,1337,1337,14
20250219,103200,52920955,1337,1337,1337,1337,398
20250219,103100,52388829,1337,1337,1337,1337,861
20250219,103000,51237672,1337,1337,1337,1337,0
20250219,102900,51237672,1337,1337,1337,1337,337
20250219,102800,50787103,1338,1340,1340,1338,1534
20250219,102700,48732286,1341,1342,1342,1341,302
20250219,102600,48327267,1342,1344,1344,1342,339
20250219,102500,47872003,1344,1344,1344,1344,0
20250219,102400,47872003,1344,1346,1346,1344,96
20250219,102300,47742831,1344,1344,1344,1344,5
20250219,102200,47736111,1347,1347,1347,1347,0
20250219,102100,47736111,1347,1347,1347,1347,0
20250219,102000,47736111,1347,1347,1347,1347,0
20250219,101900,47736111,1347,1347,1347,1347,0
20250219,101800,47736111,1347,1347,1347,1347,0
20250219,101700,47736111,1347,1347,1347,1347,0
20250219,101600,47736111,1347,1346,1347,1346,48
20250219,101500,47671500,1347,1347,1347,1347,0
20250219,101400,47671500,1347,1347,1347,1347,0
20250219,101300,47671500,1347,1347,1347,1347,1
20250219,101200,47670153,1347,1347,1347,1347,0
20250219,101100,47670153,1347,1347,1347,1347,1
20250219,101000,47668806,1344,1344,1344,1344,100
20250219,100900,47534406,1347,1347,1347,1347,0
20250219,100800,47534406,1347,1347,1347,1347,0
20250219,100700,47534406,1347,1348,1348,1347,113
20250219,100600,47382192,1347,1347,1347,1347,0
20250219,100500,47382192,1347,1347,1347,1347,9
20250219,100400,47370069,1345,1345,1345,1345,6
20250219,100300,47361999,1341,1341,1341,1341,0
20250219,100200,47361999,1341,1341,1341,1341,0
20250219,100100,47361999,1341,1341,1341,1341,1027
20250219,100000,45984792,1341,1343,1343,1341,714
20250219,095900,45026402,1345,1347,1347,1344,2773
20250219,095800,41296410,1347,1347,1347,1347,0
20250219,095700,41296410,1347,1347,1347,1347,211
20250219,095600,41012193,1347,1349,1349,1347,983
20250219,095500,39688020,1350,1353,1353,1350,14
20250219,095400,39669086,1353,1353,1353,1353,1
20250219,095300,39667733,1351,1351,1351,1351,4
20250219,095200,39662329,1351,1351,1351,1351,1
20250219,095100,39660978,1354,1354,1354,1354,0
20250219,095000,39660978,1354,1354,1354,1354,2
20250219,094900,39658270,1348,1348,1348,1348,22
20250219,094800,39628614,1348,1349,1349,1348,2740
20250219,094700,35934341,1359,1360,1360,1350,1508
20250219,094600,33897419,1360,1360,1360,1360,6
20250219,094500,33889259,1360,1360,1360,1360,14
20250219,094400,33870219,1353,1353,1353,1353,474
20250219,094300,33228897,1361,1361,1361,1361,0
20250219,094200,33228897,1361,1361,1361,1361,0
20250219,094100,33228897,1361,1360,1361,1360,39
20250219,094000,33175828,1353,1361,1361,1353,20
20250219,093900,33148688,1361,1361,1361,1361,114
20250219,093800,32993534,1362,1362,1362,1362,40
20250219,093700,32939054,1362,1362,1362,1362,14
20250219,093600,32919986,1362,1362,1362,1362,99
20250219,093500,32785148,1362,1362,1362,1362,27
20250219,093400,32748374,1355,1363,1363,1355,272
20250219,093300,32379281,1363,1363,1363,1363,1416
20250219,093200,30449273,1363,1363,1364,1363,45
20250219,093100,30387927,1347,1360,1364,1347,1743
20250219,093000,28033658,1360,1360,1362,1352,1465
20250219,092900,26049669,1358,1351,1358,1351,2349
20250219,092800,22873471,1352,1348,1352,1348,2482
20250219,092700,19524992,1348,1347,1348,1347,1919
20250219,092600,16939960,1347,1347,1347,1347,371
20250219,092500,16440223,1344,1345,1347,1344,503
20250219,092400,15763698,1347,1347,1347,1347,696
20250219,092300,14826186,1348,1347,1348,1345,612
20250219,092200,14001849,1348,1347,1348,1347,877
20250219,092100,12820528,1347,1345,1347,1344,255
20250219,092000,12477175,1347,1347,1347,1347,21
20250219,091900,12448888,1347,1347,1348,1347,218
20250219,091800,12155228,1347,1345,1347,1345,1675
20250219,091700,9901046,1345,1342,1345,1342,699
20250219,091600,8962318,1343,1343,1343,1343,25
20250219,091500,8928743,1343,1342,1343,1342,434
20250219,091400,8346290,1343,1343,1343,1343,110
20250219,091300,8198560,1343,1338,1343,1338,52
20250219,091200,8128734,1344,1344,1344,1344,0
20250219,091100,8128734,1344,1344,1344,1344,0
20250219,091000,8128734,1344,1332,1344,1331,1560
20250219,090900,6046786,1334,1339,1339,1334,305
20250219,090800,5639189,1333,1333,1333,1333,2
20250219,090700,5636523,1346,1346,1346,1346,0
20250219,090600,5636523,1346,1346,1346,1346,0
20250219,090500,5636523,1346,1346,1346,1346,100
20250219,090400,5501923,1347,1329,1347,1329,504
20250219,090300,4832089,1329,1329,1329,1329,1509
20250219,090200,2826628,1329,1329,1344,1328,999
20250219,090100,1498956,1330,1335,1337,1330,943
20250219,090000,241644,1340,1345,1345,1340,180
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193300 106101091 1375 1375 1375 1375 10164
3 20250219 193200 106101091 1375 1375 1375 1375 0
4 20250219 193100 106101091 1375 1375 1375 1375 0
5 20250219 193000 106101091 1375 1375 1375 1375 0
6 20250219 192900 106101091 1375 1375 1375 1375 0
7 20250219 192800 106101091 1375 1375 1375 1375 0
8 20250219 192700 106101091 1375 1375 1375 1375 0
9 20250219 192600 106101091 1375 1375 1375 1375 0
10 20250219 192500 106101091 1375 1375 1375 1375 0
11 20250219 192400 106101091 1375 1375 1375 1375 0
12 20250219 192300 106101091 1375 1375 1375 1375 0
13 20250219 192200 106101091 1375 1375 1375 1375 0
14 20250219 192100 106101091 1375 1375 1375 1375 0
15 20250219 192000 106101091 1375 1375 1375 1375 0
16 20250219 191900 106101091 1375 1375 1375 1375 0
17 20250219 191800 106101091 1375 1375 1375 1375 0
18 20250219 191700 106101091 1375 1375 1375 1375 0
19 20250219 191600 106101091 1375 1375 1375 1375 0
20 20250219 191500 106101091 1375 1375 1375 1375 0
21 20250219 191400 106101091 1375 1375 1375 1375 0
22 20250219 191300 106101091 1375 1375 1375 1375 0
23 20250219 191200 106101091 1375 1375 1375 1375 0
24 20250219 191100 106101091 1375 1375 1375 1375 0
25 20250219 191000 106101091 1375 1375 1375 1375 0
26 20250219 190900 106101091 1375 1375 1375 1375 0
27 20250219 190800 106101091 1375 1375 1375 1375 0
28 20250219 190700 106101091 1375 1375 1375 1375 0
29 20250219 190600 106101091 1375 1375 1375 1375 0
30 20250219 190500 106101091 1375 1375 1375 1375 0
31 20250219 190400 106101091 1375 1375 1375 1375 0
32 20250219 190300 106101091 1375 1375 1375 1375 10164
33 20250219 190200 106101091 1375 1375 1375 1375 0
34 20250219 190100 106101091 1375 1375 1375 1375 0
35 20250219 190000 106101091 1375 1375 1375 1375 0
36 20250219 185900 106101091 1375 1375 1375 1375 0
37 20250219 185800 106101091 1375 1375 1375 1375 0
38 20250219 185700 106101091 1375 1375 1375 1375 0
39 20250219 185600 106101091 1375 1375 1375 1375 0
40 20250219 185500 106101091 1375 1375 1375 1375 0
41 20250219 185400 106101091 1375 1375 1375 1375 0
42 20250219 185300 106101091 1375 1375 1375 1375 0
43 20250219 185200 106101091 1375 1375 1375 1375 0
44 20250219 185100 106101091 1375 1375 1375 1375 0
45 20250219 185000 106101091 1375 1375 1375 1375 0
46 20250219 184900 106101091 1375 1375 1375 1375 0
47 20250219 184800 106101091 1375 1375 1375 1375 0
48 20250219 184700 106101091 1375 1375 1375 1375 0
49 20250219 184600 106101091 1375 1375 1375 1375 0
50 20250219 184500 106101091 1375 1375 1375 1375 0
51 20250219 184400 106101091 1375 1375 1375 1375 0
52 20250219 184300 106101091 1375 1375 1375 1375 0
53 20250219 184200 106101091 1375 1375 1375 1375 0
54 20250219 184100 106101091 1375 1375 1375 1375 0
55 20250219 184000 106101091 1375 1375 1375 1375 0
56 20250219 183900 106101091 1375 1375 1375 1375 0
57 20250219 183800 106101091 1375 1375 1375 1375 0
58 20250219 183700 106101091 1375 1375 1375 1375 0
59 20250219 183600 106101091 1375 1375 1375 1375 0
60 20250219 183500 106101091 1375 1375 1375 1375 0
61 20250219 183400 106101091 1375 1375 1375 1375 0
62 20250219 183300 106101091 1375 1375 1375 1375 10164
63 20250219 183200 106101091 1375 1375 1375 1375 0
64 20250219 183100 106101091 1375 1375 1375 1375 0
65 20250219 183000 106101091 1375 1375 1375 1375 0
66 20250219 182900 106101091 1375 1375 1375 1375 0
67 20250219 182800 106101091 1375 1375 1375 1375 0
68 20250219 182700 106101091 1375 1375 1375 1375 0
69 20250219 182600 106101091 1375 1375 1375 1375 0
70 20250219 182500 106101091 1375 1375 1375 1375 0
71 20250219 182400 106101091 1375 1375 1375 1375 0
72 20250219 182300 106101091 1375 1375 1375 1375 0
73 20250219 182200 106101091 1375 1375 1375 1375 0
74 20250219 182100 106101091 1375 1375 1375 1375 0
75 20250219 182000 106101091 1375 1375 1375 1375 0
76 20250219 181900 106101091 1375 1375 1375 1375 0
77 20250219 181800 106101091 1375 1375 1375 1375 0
78 20250219 181700 106101091 1375 1375 1375 1375 0
79 20250219 181600 106101091 1375 1375 1375 1375 0
80 20250219 181500 106101091 1375 1375 1375 1375 0
81 20250219 181400 106101091 1375 1375 1375 1375 0
82 20250219 181300 106101091 1375 1375 1375 1375 0
83 20250219 181200 106101091 1375 1375 1375 1375 0
84 20250219 181100 106101091 1375 1375 1375 1375 0
85 20250219 181000 106101091 1375 1375 1375 1375 0
86 20250219 180900 106101091 1375 1375 1375 1375 0
87 20250219 180800 106101091 1375 1375 1375 1375 0
88 20250219 180700 106101091 1375 1375 1375 1375 0
89 20250219 180600 106101091 1375 1375 1375 1375 0
90 20250219 180500 106101091 1375 1375 1375 1375 0
91 20250219 180400 106101091 1375 1375 1375 1375 0
92 20250219 180300 106101091 1375 1375 1375 1375 10164
93 20250219 180200 106101091 1375 1375 1375 1375 0
94 20250219 180100 106101091 1375 1375 1375 1375 0
95 20250219 180000 106101091 1375 1375 1375 1375 0
96 20250219 175900 106101091 1375 1375 1375 1375 0
97 20250219 175800 106101091 1375 1375 1375 1375 0
98 20250219 175700 106101091 1375 1375 1375 1375 0
99 20250219 175600 106101091 1375 1375 1375 1375 0
100 20250219 175500 106101091 1375 1375 1375 1375 0
101 20250219 175400 106101091 1375 1375 1375 1375 0
102 20250219 175300 106101091 1375 1375 1375 1375 0
103 20250219 175200 106101091 1375 1375 1375 1375 0
104 20250219 175100 106101091 1375 1375 1375 1375 0
105 20250219 175000 106101091 1375 1375 1375 1375 0
106 20250219 174900 106101091 1375 1375 1375 1375 0
107 20250219 174800 106101091 1375 1375 1375 1375 0
108 20250219 174700 106101091 1375 1375 1375 1375 0
109 20250219 174600 106101091 1375 1375 1375 1375 0
110 20250219 174500 106101091 1375 1375 1375 1375 0
111 20250219 174400 106101091 1375 1375 1375 1375 0
112 20250219 174300 106101091 1375 1375 1375 1375 0
113 20250219 174200 106101091 1375 1375 1375 1375 0
114 20250219 174100 106101091 1375 1375 1375 1375 0
115 20250219 174000 106101091 1375 1375 1375 1375 0
116 20250219 173900 106101091 1375 1375 1375 1375 0
117 20250219 173800 106101091 1375 1375 1375 1375 0
118 20250219 173700 106101091 1375 1375 1375 1375 0
119 20250219 173600 106101091 1375 1375 1375 1375 0
120 20250219 173500 106101091 1375 1375 1375 1375 0
121 20250219 173400 106101091 1375 1375 1375 1375 0
122 20250219 173300 106101091 1375 1375 1375 1375 10164
123 20250219 173200 106101091 1375 1375 1375 1375 0
124 20250219 173100 106101091 1375 1375 1375 1375 0
125 20250219 173000 106101091 1375 1375 1375 1375 0
126 20250219 172900 106101091 1375 1375 1375 1375 0
127 20250219 172800 106101091 1375 1375 1375 1375 0
128 20250219 172700 106101091 1375 1375 1375 1375 0
129 20250219 172600 106101091 1375 1375 1375 1375 0
130 20250219 172500 106101091 1375 1375 1375 1375 0
131 20250219 172400 106101091 1375 1375 1375 1375 0
132 20250219 172300 106101091 1375 1375 1375 1375 0
133 20250219 172200 106101091 1375 1375 1375 1375 0
134 20250219 172100 106101091 1375 1375 1375 1375 0
135 20250219 172000 106101091 1375 1375 1375 1375 0
136 20250219 171900 106101091 1375 1375 1375 1375 0
137 20250219 171800 106101091 1375 1375 1375 1375 0
138 20250219 171700 106101091 1375 1375 1375 1375 0
139 20250219 171600 106101091 1375 1375 1375 1375 0
140 20250219 171500 106101091 1375 1375 1375 1375 0
141 20250219 171400 106101091 1375 1375 1375 1375 0
142 20250219 171300 106101091 1375 1375 1375 1375 0
143 20250219 171200 106101091 1375 1375 1375 1375 0
144 20250219 171100 106101091 1375 1375 1375 1375 0
145 20250219 171000 106101091 1375 1375 1375 1375 0
146 20250219 170900 106101091 1375 1375 1375 1375 0
147 20250219 170800 106101091 1375 1375 1375 1375 0
148 20250219 170700 106101091 1375 1375 1375 1375 0
149 20250219 170600 106101091 1375 1375 1375 1375 0
150 20250219 170500 106101091 1375 1375 1375 1375 0
151 20250219 170400 106101091 1375 1375 1375 1375 0
152 20250219 170300 106101091 1375 1375 1375 1375 10164
153 20250219 170200 106101091 1375 1375 1375 1375 0
154 20250219 170100 106101091 1375 1375 1375 1375 0
155 20250219 170000 106101091 1375 1375 1375 1375 0
156 20250219 165900 106101091 1375 1375 1375 1375 0
157 20250219 165800 106101091 1375 1375 1375 1375 0
158 20250219 165700 106101091 1375 1375 1375 1375 0
159 20250219 165600 106101091 1375 1375 1375 1375 0
160 20250219 165500 106101091 1375 1375 1375 1375 0
161 20250219 165400 106101091 1375 1375 1375 1375 0
162 20250219 165300 106101091 1375 1375 1375 1375 0
163 20250219 165200 106101091 1375 1375 1375 1375 0
164 20250219 165100 106101091 1375 1375 1375 1375 0
165 20250219 165000 106101091 1375 1375 1375 1375 0
166 20250219 164900 106101091 1375 1375 1375 1375 0
167 20250219 164800 106101091 1375 1375 1375 1375 0
168 20250219 164700 106101091 1375 1375 1375 1375 0
169 20250219 164600 106101091 1375 1375 1375 1375 0
170 20250219 164500 106101091 1375 1375 1375 1375 0
171 20250219 164400 106101091 1375 1375 1375 1375 0
172 20250219 164300 106101091 1375 1375 1375 1375 0
173 20250219 164200 106101091 1375 1375 1375 1375 0
174 20250219 164100 106101091 1375 1375 1375 1375 0
175 20250219 164000 106101091 1375 1375 1375 1375 0
176 20250219 163900 106101091 1375 1375 1375 1375 0
177 20250219 163800 106101091 1375 1375 1375 1375 0
178 20250219 163700 106101091 1375 1375 1375 1375 0
179 20250219 163600 106101091 1375 1375 1375 1375 0
180 20250219 163500 106101091 1375 1375 1375 1375 0
181 20250219 163400 106101091 1375 1375 1375 1375 0
182 20250219 163300 106101091 1375 1375 1375 1375 10164
183 20250219 163200 106101091 1375 1375 1375 1375 0
184 20250219 163100 106101091 1375 1375 1375 1375 0
185 20250219 163000 106101091 1375 1375 1375 1375 0
186 20250219 162900 106101091 1375 1375 1375 1375 0
187 20250219 162800 106101091 1375 1375 1375 1375 0
188 20250219 162700 106101091 1375 1375 1375 1375 0
189 20250219 162600 106101091 1375 1375 1375 1375 0
190 20250219 162500 106101091 1375 1375 1375 1375 0
191 20250219 162400 106101091 1375 1375 1375 1375 0
192 20250219 162300 106101091 1375 1375 1375 1375 0
193 20250219 162200 106101091 1375 1375 1375 1375 0
194 20250219 162100 106101091 1375 1375 1375 1375 0
195 20250219 162000 106101091 1375 1375 1375 1375 0
196 20250219 161900 106101091 1375 1375 1375 1375 0
197 20250219 161800 106101091 1375 1375 1375 1375 0
198 20250219 161700 106101091 1375 1375 1375 1375 0
199 20250219 161600 106101091 1375 1375 1375 1375 0
200 20250219 161500 106101091 1375 1375 1375 1375 0
201 20250219 161400 106101091 1375 1375 1375 1375 0
202 20250219 161300 106101091 1375 1375 1375 1375 0
203 20250219 161200 106101091 1375 1375 1375 1375 0
204 20250219 161100 106101091 1375 1375 1375 1375 0
205 20250219 161000 106101091 1375 1375 1375 1375 0
206 20250219 160900 106101091 1375 1375 1375 1375 0
207 20250219 160800 106101091 1375 1375 1375 1375 0
208 20250219 160700 106101091 1375 1375 1375 1375 0
209 20250219 160600 106101091 1375 1375 1375 1375 0
210 20250219 160500 106101091 1375 1375 1375 1375 0
211 20250219 160400 106101091 1375 1375 1375 1375 0
212 20250219 160300 106101091 1375 1375 1375 1375 10164
213 20250219 160200 106101091 1375 1375 1375 1375 0
214 20250219 160100 106101091 1375 1375 1375 1375 0
215 20250219 160000 106101091 1375 1375 1375 1375 0
216 20250219 155900 106101091 1375 1375 1375 1375 0
217 20250219 155800 106101091 1375 1375 1375 1375 0
218 20250219 155700 106101091 1375 1375 1375 1375 0
219 20250219 155600 106101091 1375 1375 1375 1375 0
220 20250219 155500 106101091 1375 1375 1375 1375 0
221 20250219 155400 106101091 1375 1375 1375 1375 0
222 20250219 155300 106101091 1375 1375 1375 1375 0
223 20250219 155200 106101091 1375 1375 1375 1375 0
224 20250219 155100 106101091 1375 1375 1375 1375 0
225 20250219 155000 106101091 1375 1375 1375 1375 0
226 20250219 154900 106101091 1375 1375 1375 1375 0
227 20250219 154800 106101091 1375 1375 1375 1375 0
228 20250219 154700 106101091 1375 1375 1375 1375 0
229 20250219 154600 106101091 1375 1375 1375 1375 0
230 20250219 154500 106101091 1375 1375 1375 1375 0
231 20250219 154400 106101091 1375 1375 1375 1375 0
232 20250219 154300 106101091 1375 1375 1375 1375 0
233 20250219 154200 106101091 1375 1375 1375 1375 0
234 20250219 154100 106101091 1375 1375 1375 1375 0
235 20250219 154000 106101091 1375 1375 1375 1375 0
236 20250219 153900 106101091 1375 1375 1375 1375 0
237 20250219 153800 106101091 1375 1375 1375 1375 0
238 20250219 153700 106101091 1375 1375 1375 1375 0
239 20250219 153600 106101091 1375 1375 1375 1375 0
240 20250219 153500 106101091 1375 1375 1375 1375 0
241 20250219 153400 106101091 1375 1375 1375 1375 0
242 20250219 153300 106101091 1375 1375 1375 1375 10164
243 20250219 153200 106101091 1375 1375 1375 1375 0
244 20250219 153100 106101091 1375 1375 1375 1375 0
245 20250219 153000 106101091 1375 1375 1375 1375 10164
246 20250219 152900 92125591 1340 1340 1340 1340 0
247 20250219 152800 92125591 1340 1340 1340 1340 0
248 20250219 152700 92125591 1340 1340 1340 1340 0
249 20250219 152600 92125591 1340 1340 1340 1340 0
250 20250219 152500 92125591 1340 1340 1340 1340 0
251 20250219 152400 92125591 1340 1340 1340 1340 0
252 20250219 152300 92125591 1340 1340 1340 1340 0
253 20250219 152200 92125591 1340 1340 1340 1340 0
254 20250219 152100 92125591 1340 1340 1340 1340 0
255 20250219 152000 92125591 1340 1340 1340 1340 0
256 20250219 151900 92125591 1340 1341 1341 1340 1371
257 20250219 151800 90287081 1341 1341 1341 1340 1996
258 20250219 151700 87610637 1341 1340 1341 1340 4388
259 20250219 151600 81728119 1340 1340 1340 1340 207
260 20250219 151500 81450739 1340 1333 1340 1332 303
261 20250219 151400 81046521 1341 1341 1341 1341 3
262 20250219 151300 81042498 1341 1341 1341 1341 96
263 20250219 151200 80913762 1341 1341 1341 1341 100
264 20250219 151100 80779662 1341 1341 1341 1341 191
265 20250219 151000 80523531 1341 1340 1341 1340 500
266 20250219 150900 79853062 1341 1340 1341 1329 999
267 20250219 150800 78520536 1339 1340 1341 1339 106
268 20250219 150700 78378554 1341 1341 1341 1340 77
269 20250219 150600 78275326 1340 1339 1340 1339 116
270 20250219 150500 78119934 1339 1339 1339 1339 0
271 20250219 150400 78119934 1339 1339 1339 1339 0
272 20250219 150300 78119934 1339 1339 1339 1339 4
273 20250219 150200 78114578 1340 1340 1340 1340 0
274 20250219 150100 78114578 1340 1340 1340 1340 0
275 20250219 150000 78114578 1340 1340 1340 1340 0
276 20250219 145900 78114578 1340 1340 1340 1340 100
277 20250219 145800 77980578 1329 1329 1329 1329 0
278 20250219 145700 77980578 1329 1331 1331 1329 2799
279 20250219 145600 74260108 1331 1341 1341 1331 333
280 20250219 145500 73816036 1341 1341 1341 1341 0
281 20250219 145400 73816036 1341 1341 1341 1341 0
282 20250219 145300 73816036 1341 1341 1341 1341 0
283 20250219 145200 73816036 1341 1341 1341 1341 0
284 20250219 145100 73816036 1341 1341 1341 1341 0
285 20250219 145000 73816036 1341 1341 1341 1341 0
286 20250219 144900 73816036 1341 1341 1341 1341 0
287 20250219 144800 73816036 1341 1339 1341 1339 62
288 20250219 144700 73733012 1337 1337 1337 1337 0
289 20250219 144600 73733012 1337 1337 1337 1337 27
290 20250219 144500 73696913 1332 1332 1332 1332 0
291 20250219 144400 73696913 1332 1332 1332 1332 0
292 20250219 144300 73696913 1332 1332 1332 1332 0
293 20250219 144200 73696913 1332 1332 1332 1332 0
294 20250219 144100 73696913 1332 1332 1332 1332 0
295 20250219 144000 73696913 1332 1332 1332 1332 0
296 20250219 143900 73696913 1332 1332 1332 1330 46
297 20250219 143800 73635703 1331 1331 1331 1331 0
298 20250219 143700 73635703 1331 1331 1331 1331 0
299 20250219 143600 73635703 1331 1331 1331 1331 0
300 20250219 143500 73635703 1331 1331 1331 1331 10
301 20250219 143400 73622393 1331 1331 1331 1331 0
302 20250219 143300 73622393 1331 1331 1331 1331 0
303 20250219 143200 73622393 1331 1331 1331 1331 0
304 20250219 143100 73622393 1331 1331 1331 1331 24
305 20250219 143000 73590449 1331 1331 1331 1331 0
306 20250219 142900 73590449 1331 1331 1331 1331 0
307 20250219 142800 73590449 1331 1331 1331 1331 0
308 20250219 142700 73590449 1331 1331 1331 1331 0
309 20250219 142600 73590449 1331 1331 1331 1331 0
310 20250219 142500 73590449 1331 1331 1331 1331 0
311 20250219 142400 73590449 1331 1331 1331 1331 0
312 20250219 142300 73590449 1331 1331 1331 1331 70
313 20250219 142200 73497279 1337 1337 1337 1337 0
314 20250219 142100 73497279 1337 1337 1337 1337 0
315 20250219 142000 73497279 1337 1336 1337 1336 50
316 20250219 141900 73430430 1337 1337 1337 1337 0
317 20250219 141800 73430430 1337 1337 1337 1337 0
318 20250219 141700 73430430 1337 1337 1337 1337 0
319 20250219 141600 73430430 1337 1337 1337 1337 0
320 20250219 141500 73430430 1337 1337 1337 1337 0
321 20250219 141400 73430430 1337 1337 1337 1337 0
322 20250219 141300 73430430 1337 1337 1337 1337 0
323 20250219 141200 73430430 1337 1337 1337 1337 0
324 20250219 141100 73430430 1337 1337 1337 1337 0
325 20250219 141000 73430430 1337 1337 1337 1337 0
326 20250219 140900 73430430 1337 1337 1337 1337 0
327 20250219 140800 73430430 1337 1337 1337 1337 0
328 20250219 140700 73430430 1337 1337 1337 1337 0
329 20250219 140600 73430430 1337 1337 1337 1337 2
330 20250219 140500 73427756 1339 1339 1339 1339 0
331 20250219 140400 73427756 1339 1339 1339 1339 0
332 20250219 140300 73427756 1339 1339 1339 1339 1
333 20250219 140200 73426417 1329 1331 1331 1329 3000
334 20250219 140100 69437330 1341 1341 1341 1341 1
335 20250219 140000 69435989 1330 1331 1331 1330 207
336 20250219 135900 69160590 1331 1332 1332 1331 3
337 20250219 135800 69156596 1332 1332 1332 1331 384
338 20250219 135700 68645340 1332 1332 1332 1332 140
339 20250219 135600 68458860 1333 1333 1333 1333 217
340 20250219 135500 68169599 1333 1333 1333 1333 13
341 20250219 135400 68152270 1341 1341 1341 1341 2
342 20250219 135300 68149588 1341 1341 1341 1341 0
343 20250219 135200 68149588 1341 1341 1341 1341 0
344 20250219 135100 68149588 1341 1341 1341 1341 0
345 20250219 135000 68149588 1341 1341 1341 1341 0
346 20250219 134900 68149588 1341 1341 1341 1341 0
347 20250219 134800 68149588 1341 1341 1341 1341 0
348 20250219 134700 68149588 1341 1341 1341 1341 0
349 20250219 134600 68149588 1341 1341 1341 1341 0
350 20250219 134500 68149588 1341 1341 1341 1341 0
351 20250219 134400 68149588 1341 1341 1341 1341 0
352 20250219 134300 68149588 1341 1341 1341 1341 1
353 20250219 134200 68148247 1341 1341 1341 1341 0
354 20250219 134100 68148247 1341 1341 1341 1341 0
355 20250219 134000 68148247 1341 1341 1341 1341 0
356 20250219 133900 68148247 1341 1341 1341 1341 21
357 20250219 133800 68120086 1342 1332 1342 1332 373
358 20250219 133700 67622416 1332 1332 1332 1332 0
359 20250219 133600 67622416 1332 1332 1332 1332 0
360 20250219 133500 67622416 1332 1332 1332 1332 0
361 20250219 133400 67622416 1332 1332 1332 1332 0
362 20250219 133300 67622416 1332 1330 1332 1330 480
363 20250219 133200 66983716 1332 1332 1332 1332 0
364 20250219 133100 66983716 1332 1332 1332 1332 0
365 20250219 133000 66983716 1332 1332 1332 1332 0
366 20250219 132900 66983716 1332 1332 1332 1332 0
367 20250219 132800 66983716 1332 1332 1332 1332 0
368 20250219 132700 66983716 1332 1332 1332 1332 0
369 20250219 132600 66983716 1332 1332 1332 1332 1
370 20250219 132500 66982384 1332 1333 1333 1332 69
371 20250219 132400 66890451 1332 1332 1332 1332 0
372 20250219 132300 66890451 1332 1332 1332 1332 0
373 20250219 132200 66890451 1332 1332 1332 1332 0
374 20250219 132100 66890451 1332 1332 1332 1332 1085
375 20250219 132000 65445231 1332 1332 1332 1332 21
376 20250219 131900 65417259 1332 1332 1332 1332 0
377 20250219 131800 65417259 1332 1332 1332 1332 0
378 20250219 131700 65417259 1332 1332 1332 1332 10
379 20250219 131600 65403939 1332 1332 1332 1332 1
380 20250219 131500 65402607 1327 1327 1327 1327 0
381 20250219 131400 65402607 1327 1327 1327 1327 0
382 20250219 131300 65402607 1327 1327 1327 1327 0
383 20250219 131200 65402607 1327 1327 1327 1327 0
384 20250219 131100 65402607 1327 1327 1327 1327 0
385 20250219 131000 65402607 1327 1327 1327 1327 0
386 20250219 130900 65402607 1327 1327 1327 1327 0
387 20250219 130800 65402607 1327 1327 1327 1327 0
388 20250219 130700 65402607 1327 1332 1332 1327 101
389 20250219 130600 65268575 1327 1328 1328 1327 270
390 20250219 130500 64910114 1328 1331 1331 1328 12
391 20250219 130400 64894166 1332 1332 1332 1332 0
392 20250219 130300 64894166 1332 1332 1332 1332 2
393 20250219 130200 64891502 1332 1332 1332 1332 100
394 20250219 130100 64758302 1332 1332 1332 1332 0
395 20250219 130000 64758302 1332 1332 1332 1332 1
396 20250219 125900 64756970 1332 1332 1332 1332 0
397 20250219 125800 64756970 1332 1332 1332 1332 0
398 20250219 125700 64756970 1332 1332 1332 1332 0
399 20250219 125600 64756970 1332 1332 1332 1332 0
400 20250219 125500 64756970 1332 1332 1332 1332 0
401 20250219 125400 64756970 1332 1332 1332 1332 0
402 20250219 125300 64756970 1332 1332 1332 1332 0
403 20250219 125200 64756970 1332 1332 1332 1332 1000
404 20250219 125100 63424970 1332 1332 1332 1332 0
405 20250219 125000 63424970 1332 1332 1332 1332 1
406 20250219 124900 63423638 1330 1330 1330 1330 775
407 20250219 124800 62392888 1331 1331 1331 1331 0
408 20250219 124700 62392888 1331 1332 1332 1331 339
409 20250219 124600 61941677 1332 1332 1332 1332 0
410 20250219 124500 61941677 1332 1334 1334 1332 132
411 20250219 124400 61765841 1341 1341 1341 1341 2
412 20250219 124300 61763159 1341 1341 1341 1341 0
413 20250219 124200 61763159 1341 1341 1341 1341 1
414 20250219 124100 61761818 1333 1333 1333 1333 0
415 20250219 124000 61761818 1333 1333 1333 1333 0
416 20250219 123900 61761818 1333 1333 1333 1333 0
417 20250219 123800 61761818 1333 1333 1333 1333 0
418 20250219 123700 61761818 1333 1333 1333 1333 0
419 20250219 123600 61761818 1333 1333 1333 1333 0
420 20250219 123500 61761818 1333 1333 1333 1333 10
421 20250219 123400 61748488 1341 1341 1341 1341 20
422 20250219 123300 61721668 1341 1341 1341 1341 20
423 20250219 123200 61694848 1333 1333 1333 1333 0
424 20250219 123100 61694848 1333 1333 1333 1333 0
425 20250219 123000 61694848 1333 1333 1333 1333 95
426 20250219 122900 61568213 1331 1331 1331 1331 0
427 20250219 122800 61568213 1331 1331 1331 1331 0
428 20250219 122700 61568213 1331 1331 1331 1331 0
429 20250219 122600 61568213 1331 1331 1331 1331 0
430 20250219 122500 61568213 1331 1331 1331 1331 0
431 20250219 122400 61568213 1331 1331 1331 1331 0
432 20250219 122300 61568213 1331 1331 1331 1331 0
433 20250219 122200 61568213 1331 1331 1331 1331 0
434 20250219 122100 61568213 1331 1331 1331 1331 202
435 20250219 122000 61299351 1332 1332 1332 1332 72
436 20250219 121900 61203447 1332 1332 1332 1332 1
437 20250219 121800 61202115 1332 1332 1332 1332 215
438 20250219 121700 60915735 1332 1332 1332 1332 0
439 20250219 121600 60915735 1332 1332 1332 1332 0
440 20250219 121500 60915735 1332 1332 1332 1332 1
441 20250219 121400 60914403 1333 1333 1333 1333 0
442 20250219 121300 60914403 1333 1333 1333 1333 0
443 20250219 121200 60914403 1333 1333 1333 1333 3
444 20250219 121100 60910404 1332 1332 1332 1332 0
445 20250219 121000 60910404 1332 1333 1333 1332 126
446 20250219 120900 60742447 1333 1333 1333 1333 0
447 20250219 120800 60742447 1333 1333 1333 1333 0
448 20250219 120700 60742447 1333 1333 1333 1333 0
449 20250219 120600 60742447 1333 1333 1333 1333 9
450 20250219 120500 60730450 1334 1334 1334 1334 382
451 20250219 120400 60220862 1334 1334 1334 1334 0
452 20250219 120300 60220862 1334 1334 1334 1334 0
453 20250219 120200 60220862 1334 1338 1338 1334 10
454 20250219 120100 60207507 1339 1339 1339 1339 0
455 20250219 120000 60207507 1339 1339 1339 1339 0
456 20250219 115900 60207507 1339 1339 1339 1339 10
457 20250219 115800 60194117 1339 1339 1339 1339 90
458 20250219 115700 60073607 1341 1341 1341 1341 0
459 20250219 115600 60073607 1341 1341 1341 1341 0
460 20250219 115500 60073607 1341 1341 1341 1341 0
461 20250219 115400 60073607 1341 1341 1341 1341 0
462 20250219 115300 60073607 1341 1341 1341 1341 10
463 20250219 115200 60060197 1340 1340 1340 1340 0
464 20250219 115100 60060197 1340 1341 1341 1340 3
465 20250219 115000 60056176 1341 1341 1341 1341 0
466 20250219 114900 60056176 1341 1341 1341 1341 2
467 20250219 114800 60053494 1342 1342 1342 1342 0
468 20250219 114700 60053494 1342 1342 1342 1342 1
469 20250219 114600 60052152 1342 1342 1342 1342 1
470 20250219 114500 60050810 1339 1339 1339 1339 0
471 20250219 114400 60050810 1339 1339 1339 1339 0
472 20250219 114300 60050810 1339 1339 1339 1339 1
473 20250219 114200 60049471 1339 1339 1339 1339 11
474 20250219 114100 60034742 1339 1339 1339 1339 0
475 20250219 114000 60034742 1339 1339 1339 1339 100
476 20250219 113900 59900842 1339 1339 1339 1339 0
477 20250219 113800 59900842 1339 1339 1339 1339 0
478 20250219 113700 59900842 1339 1339 1339 1339 0
479 20250219 113600 59900842 1339 1339 1339 1339 0
480 20250219 113500 59900842 1339 1339 1339 1339 0
481 20250219 113400 59900842 1339 1339 1339 1339 1
482 20250219 113300 59899503 1333 1332 1333 1332 110
483 20250219 113200 59752973 1333 1339 1339 1333 401
484 20250219 113100 59218247 1340 1340 1340 1340 0
485 20250219 113000 59218247 1340 1340 1340 1340 0
486 20250219 112900 59218247 1340 1340 1340 1340 1
487 20250219 112800 59216907 1341 1341 1341 1341 1
488 20250219 112700 59215566 1335 1335 1335 1335 1000
489 20250219 112600 57880566 1342 1337 1342 1335 2002
490 20250219 112500 55206929 1342 1342 1342 1342 0
491 20250219 112400 55206929 1342 1342 1342 1342 0
492 20250219 112300 55206929 1342 1342 1342 1342 0
493 20250219 112200 55206929 1342 1342 1342 1342 0
494 20250219 112100 55206929 1342 1342 1342 1342 0
495 20250219 112000 55206929 1342 1342 1342 1342 0
496 20250219 111900 55206929 1342 1342 1342 1342 67
497 20250219 111800 55117015 1336 1342 1342 1336 305
498 20250219 111700 54709376 1337 1337 1337 1337 0
499 20250219 111600 54709376 1337 1337 1337 1337 0
500 20250219 111500 54709376 1337 1337 1337 1337 0
501 20250219 111400 54709376 1337 1337 1337 1337 0
502 20250219 111300 54709376 1337 1337 1337 1337 0
503 20250219 111200 54709376 1337 1337 1337 1337 6
504 20250219 111100 54701354 1337 1337 1337 1337 0
505 20250219 111000 54701354 1337 1337 1337 1337 0
506 20250219 110900 54701354 1337 1337 1337 1337 0
507 20250219 110800 54701354 1337 1337 1337 1337 0
508 20250219 110700 54701354 1337 1337 1337 1337 0
509 20250219 110600 54701354 1337 1337 1337 1337 0
510 20250219 110500 54701354 1337 1337 1337 1337 0
511 20250219 110400 54701354 1337 1337 1337 1337 0
512 20250219 110300 54701354 1337 1337 1337 1337 0
513 20250219 110200 54701354 1337 1337 1337 1337 148
514 20250219 110100 54503478 1337 1337 1337 1337 0
515 20250219 110000 54503478 1337 1339 1339 1337 191
516 20250219 105900 54247984 1342 1342 1342 1342 12
517 20250219 105800 54231880 1339 1339 1339 1339 23
518 20250219 105700 54201083 1342 1342 1342 1342 111
519 20250219 105600 54052121 1342 1342 1342 1342 0
520 20250219 105500 54052121 1342 1342 1342 1342 0
521 20250219 105400 54052121 1342 1342 1342 1342 0
522 20250219 105300 54052121 1342 1342 1342 1342 0
523 20250219 105200 54052121 1342 1342 1342 1342 2
524 20250219 105100 54049437 1342 1339 1342 1339 96
525 20250219 105000 53920812 1342 1342 1342 1342 0
526 20250219 104900 53920812 1342 1341 1342 1341 160
527 20250219 104800 53706227 1341 1340 1341 1340 18
528 20250219 104700 53682104 1342 1342 1342 1342 0
529 20250219 104600 53682104 1342 1340 1342 1339 205
530 20250219 104500 53407472 1342 1342 1342 1342 0
531 20250219 104400 53407472 1342 1342 1342 1342 0
532 20250219 104300 53407472 1342 1342 1342 1342 0
533 20250219 104200 53407472 1342 1342 1342 1342 10
534 20250219 104100 53394052 1342 1340 1342 1340 117
535 20250219 104000 53237262 1342 1340 1342 1340 207
536 20250219 103900 52959759 1339 1339 1339 1339 0
537 20250219 103800 52959759 1339 1340 1340 1339 14
538 20250219 103700 52941012 1339 1339 1339 1339 1
539 20250219 103600 52939673 1337 1337 1337 1337 0
540 20250219 103500 52939673 1337 1337 1337 1337 0
541 20250219 103400 52939673 1337 1337 1337 1337 0
542 20250219 103300 52939673 1337 1337 1337 1337 14
543 20250219 103200 52920955 1337 1337 1337 1337 398
544 20250219 103100 52388829 1337 1337 1337 1337 861
545 20250219 103000 51237672 1337 1337 1337 1337 0
546 20250219 102900 51237672 1337 1337 1337 1337 337
547 20250219 102800 50787103 1338 1340 1340 1338 1534
548 20250219 102700 48732286 1341 1342 1342 1341 302
549 20250219 102600 48327267 1342 1344 1344 1342 339
550 20250219 102500 47872003 1344 1344 1344 1344 0
551 20250219 102400 47872003 1344 1346 1346 1344 96
552 20250219 102300 47742831 1344 1344 1344 1344 5
553 20250219 102200 47736111 1347 1347 1347 1347 0
554 20250219 102100 47736111 1347 1347 1347 1347 0
555 20250219 102000 47736111 1347 1347 1347 1347 0
556 20250219 101900 47736111 1347 1347 1347 1347 0
557 20250219 101800 47736111 1347 1347 1347 1347 0
558 20250219 101700 47736111 1347 1347 1347 1347 0
559 20250219 101600 47736111 1347 1346 1347 1346 48
560 20250219 101500 47671500 1347 1347 1347 1347 0
561 20250219 101400 47671500 1347 1347 1347 1347 0
562 20250219 101300 47671500 1347 1347 1347 1347 1
563 20250219 101200 47670153 1347 1347 1347 1347 0
564 20250219 101100 47670153 1347 1347 1347 1347 1
565 20250219 101000 47668806 1344 1344 1344 1344 100
566 20250219 100900 47534406 1347 1347 1347 1347 0
567 20250219 100800 47534406 1347 1347 1347 1347 0
568 20250219 100700 47534406 1347 1348 1348 1347 113
569 20250219 100600 47382192 1347 1347 1347 1347 0
570 20250219 100500 47382192 1347 1347 1347 1347 9
571 20250219 100400 47370069 1345 1345 1345 1345 6
572 20250219 100300 47361999 1341 1341 1341 1341 0
573 20250219 100200 47361999 1341 1341 1341 1341 0
574 20250219 100100 47361999 1341 1341 1341 1341 1027
575 20250219 100000 45984792 1341 1343 1343 1341 714
576 20250219 095900 45026402 1345 1347 1347 1344 2773
577 20250219 095800 41296410 1347 1347 1347 1347 0
578 20250219 095700 41296410 1347 1347 1347 1347 211
579 20250219 095600 41012193 1347 1349 1349 1347 983
580 20250219 095500 39688020 1350 1353 1353 1350 14
581 20250219 095400 39669086 1353 1353 1353 1353 1
582 20250219 095300 39667733 1351 1351 1351 1351 4
583 20250219 095200 39662329 1351 1351 1351 1351 1
584 20250219 095100 39660978 1354 1354 1354 1354 0
585 20250219 095000 39660978 1354 1354 1354 1354 2
586 20250219 094900 39658270 1348 1348 1348 1348 22
587 20250219 094800 39628614 1348 1349 1349 1348 2740
588 20250219 094700 35934341 1359 1360 1360 1350 1508
589 20250219 094600 33897419 1360 1360 1360 1360 6
590 20250219 094500 33889259 1360 1360 1360 1360 14
591 20250219 094400 33870219 1353 1353 1353 1353 474
592 20250219 094300 33228897 1361 1361 1361 1361 0
593 20250219 094200 33228897 1361 1361 1361 1361 0
594 20250219 094100 33228897 1361 1360 1361 1360 39
595 20250219 094000 33175828 1353 1361 1361 1353 20
596 20250219 093900 33148688 1361 1361 1361 1361 114
597 20250219 093800 32993534 1362 1362 1362 1362 40
598 20250219 093700 32939054 1362 1362 1362 1362 14
599 20250219 093600 32919986 1362 1362 1362 1362 99
600 20250219 093500 32785148 1362 1362 1362 1362 27
601 20250219 093400 32748374 1355 1363 1363 1355 272
602 20250219 093300 32379281 1363 1363 1363 1363 1416
603 20250219 093200 30449273 1363 1363 1364 1363 45
604 20250219 093100 30387927 1347 1360 1364 1347 1743
605 20250219 093000 28033658 1360 1360 1362 1352 1465
606 20250219 092900 26049669 1358 1351 1358 1351 2349
607 20250219 092800 22873471 1352 1348 1352 1348 2482
608 20250219 092700 19524992 1348 1347 1348 1347 1919
609 20250219 092600 16939960 1347 1347 1347 1347 371
610 20250219 092500 16440223 1344 1345 1347 1344 503
611 20250219 092400 15763698 1347 1347 1347 1347 696
612 20250219 092300 14826186 1348 1347 1348 1345 612
613 20250219 092200 14001849 1348 1347 1348 1347 877
614 20250219 092100 12820528 1347 1345 1347 1344 255
615 20250219 092000 12477175 1347 1347 1347 1347 21
616 20250219 091900 12448888 1347 1347 1348 1347 218
617 20250219 091800 12155228 1347 1345 1347 1345 1675
618 20250219 091700 9901046 1345 1342 1345 1342 699
619 20250219 091600 8962318 1343 1343 1343 1343 25
620 20250219 091500 8928743 1343 1342 1343 1342 434
621 20250219 091400 8346290 1343 1343 1343 1343 110
622 20250219 091300 8198560 1343 1338 1343 1338 52
623 20250219 091200 8128734 1344 1344 1344 1344 0
624 20250219 091100 8128734 1344 1344 1344 1344 0
625 20250219 091000 8128734 1344 1332 1344 1331 1560
626 20250219 090900 6046786 1334 1339 1339 1334 305
627 20250219 090800 5639189 1333 1333 1333 1333 2
628 20250219 090700 5636523 1346 1346 1346 1346 0
629 20250219 090600 5636523 1346 1346 1346 1346 0
630 20250219 090500 5636523 1346 1346 1346 1346 100
631 20250219 090400 5501923 1347 1329 1347 1329 504
632 20250219 090300 4832089 1329 1329 1329 1329 1509
633 20250219 090200 2826628 1329 1329 1344 1328 999
634 20250219 090100 1498956 1330 1335 1337 1330 943
635 20250219 090000 241644 1340 1345 1345 1340 180

1
047080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,24822362,0,32095314066,0.00
20250214,0,24822362,0,32765517840,0.00
20250213,0,24822362,0,33435721614,0.00
20250212,0,24822362,0,33510188700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 24822362 0 32095314066 0.00
3 20250214 0 24822362 0 32765517840 0.00
4 20250213 0 24822362 0 33435721614 0.00
5 20250212 0 24822362 0 33510188700 0.00