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

639
052770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,208725485,1153,1153,1153,1153,4353
20250219,193600,208725485,1153,1153,1153,1153,0
20250219,193500,208725485,1153,1153,1153,1153,0
20250219,193400,208725485,1153,1153,1153,1153,0
20250219,193300,208725485,1153,1153,1153,1153,0
20250219,193200,208725485,1153,1153,1153,1153,0
20250219,193100,208725485,1153,1153,1153,1153,0
20250219,193000,208725485,1153,1153,1153,1153,0
20250219,192900,208725485,1153,1153,1153,1153,0
20250219,192800,208725485,1153,1153,1153,1153,0
20250219,192700,208725485,1153,1153,1153,1153,0
20250219,192600,208725485,1153,1153,1153,1153,0
20250219,192500,208725485,1153,1153,1153,1153,0
20250219,192400,208725485,1153,1153,1153,1153,0
20250219,192300,208725485,1153,1153,1153,1153,0
20250219,192200,208725485,1153,1153,1153,1153,0
20250219,192100,208725485,1153,1153,1153,1153,0
20250219,192000,208725485,1153,1153,1153,1153,0
20250219,191900,208725485,1153,1153,1153,1153,0
20250219,191800,208725485,1153,1153,1153,1153,0
20250219,191700,208725485,1153,1153,1153,1153,0
20250219,191600,208725485,1153,1153,1153,1153,0
20250219,191500,208725485,1153,1153,1153,1153,0
20250219,191400,208725485,1153,1153,1153,1153,0
20250219,191300,208725485,1153,1153,1153,1153,0
20250219,191200,208725485,1153,1153,1153,1153,0
20250219,191100,208725485,1153,1153,1153,1153,0
20250219,191000,208725485,1153,1153,1153,1153,0
20250219,190900,208725485,1153,1153,1153,1153,0
20250219,190800,208725485,1153,1153,1153,1153,0
20250219,190700,208725485,1153,1153,1153,1153,4353
20250219,190600,208725485,1153,1153,1153,1153,0
20250219,190500,208725485,1153,1153,1153,1153,0
20250219,190400,208725485,1153,1153,1153,1153,0
20250219,190300,208725485,1153,1153,1153,1153,0
20250219,190200,208725485,1153,1153,1153,1153,0
20250219,190100,208725485,1153,1153,1153,1153,0
20250219,190000,208725485,1153,1153,1153,1153,0
20250219,185900,208725485,1153,1153,1153,1153,0
20250219,185800,208725485,1153,1153,1153,1153,0
20250219,185700,208725485,1153,1153,1153,1153,0
20250219,185600,208725485,1153,1153,1153,1153,0
20250219,185500,208725485,1153,1153,1153,1153,0
20250219,185400,208725485,1153,1153,1153,1153,0
20250219,185300,208725485,1153,1153,1153,1153,0
20250219,185200,208725485,1153,1153,1153,1153,0
20250219,185100,208725485,1153,1153,1153,1153,0
20250219,185000,208725485,1153,1153,1153,1153,0
20250219,184900,208725485,1153,1153,1153,1153,0
20250219,184800,208725485,1153,1153,1153,1153,0
20250219,184700,208725485,1153,1153,1153,1153,0
20250219,184600,208725485,1153,1153,1153,1153,0
20250219,184500,208725485,1153,1153,1153,1153,0
20250219,184400,208725485,1153,1153,1153,1153,0
20250219,184300,208725485,1153,1153,1153,1153,0
20250219,184200,208725485,1153,1153,1153,1153,0
20250219,184100,208725485,1153,1153,1153,1153,0
20250219,184000,208725485,1153,1153,1153,1153,0
20250219,183900,208725485,1153,1153,1153,1153,0
20250219,183800,208725485,1153,1153,1153,1153,0
20250219,183700,208725485,1153,1153,1153,1153,4353
20250219,183600,208725485,1153,1153,1153,1153,0
20250219,183500,208725485,1153,1153,1153,1153,0
20250219,183400,208725485,1153,1153,1153,1153,0
20250219,183300,208725485,1153,1153,1153,1153,0
20250219,183200,208725485,1153,1153,1153,1153,0
20250219,183100,208725485,1153,1153,1153,1153,0
20250219,183000,208725485,1153,1153,1153,1153,0
20250219,182900,208725485,1153,1153,1153,1153,0
20250219,182800,208725485,1153,1153,1153,1153,0
20250219,182700,208725485,1153,1153,1153,1153,0
20250219,182600,208725485,1153,1153,1153,1153,0
20250219,182500,208725485,1153,1153,1153,1153,0
20250219,182400,208725485,1153,1153,1153,1153,0
20250219,182300,208725485,1153,1153,1153,1153,0
20250219,182200,208725485,1153,1153,1153,1153,0
20250219,182100,208725485,1153,1153,1153,1153,0
20250219,182000,208725485,1153,1153,1153,1153,0
20250219,181900,208725485,1153,1153,1153,1153,0
20250219,181800,208725485,1153,1153,1153,1153,0
20250219,181700,208725485,1153,1153,1153,1153,0
20250219,181600,208725485,1153,1153,1153,1153,0
20250219,181500,208725485,1153,1153,1153,1153,0
20250219,181400,208725485,1153,1153,1153,1153,0
20250219,181300,208725485,1153,1153,1153,1153,0
20250219,181200,208725485,1153,1153,1153,1153,0
20250219,181100,208725485,1153,1153,1153,1153,0
20250219,181000,208725485,1153,1153,1153,1153,0
20250219,180900,208725485,1153,1153,1153,1153,0
20250219,180800,208725485,1153,1153,1153,1153,0
20250219,180700,208725485,1153,1153,1153,1153,4353
20250219,180600,208725485,1153,1153,1153,1153,0
20250219,180500,208725485,1153,1153,1153,1153,0
20250219,180400,208725485,1153,1153,1153,1153,0
20250219,180300,208725485,1153,1153,1153,1153,0
20250219,180200,208725485,1153,1153,1153,1153,0
20250219,180100,208725485,1153,1153,1153,1153,0
20250219,180000,208725485,1153,1153,1153,1153,0
20250219,175900,208725485,1153,1153,1153,1153,0
20250219,175800,208725485,1153,1153,1153,1153,0
20250219,175700,208725485,1153,1153,1153,1153,0
20250219,175600,208725485,1153,1153,1153,1153,0
20250219,175500,208725485,1153,1153,1153,1153,0
20250219,175400,208725485,1153,1153,1153,1153,0
20250219,175300,208725485,1153,1153,1153,1153,0
20250219,175200,208725485,1153,1153,1153,1153,0
20250219,175100,208725485,1153,1153,1153,1153,0
20250219,175000,208725485,1153,1153,1153,1153,0
20250219,174900,208725485,1153,1153,1153,1153,0
20250219,174800,208725485,1153,1153,1153,1153,0
20250219,174700,208725485,1153,1153,1153,1153,0
20250219,174600,208725485,1153,1153,1153,1153,0
20250219,174500,208725485,1153,1153,1153,1153,0
20250219,174400,208725485,1153,1153,1153,1153,0
20250219,174300,208725485,1153,1153,1153,1153,0
20250219,174200,208725485,1153,1153,1153,1153,0
20250219,174100,208725485,1153,1153,1153,1153,0
20250219,174000,208725485,1153,1153,1153,1153,0
20250219,173900,208725485,1153,1153,1153,1153,0
20250219,173800,208725485,1153,1153,1153,1153,0
20250219,173700,208725485,1153,1153,1153,1153,4353
20250219,173600,208725485,1153,1153,1153,1153,0
20250219,173500,208725485,1153,1153,1153,1153,0
20250219,173400,208725485,1153,1153,1153,1153,0
20250219,173300,208725485,1153,1153,1153,1153,0
20250219,173200,208725485,1153,1153,1153,1153,0
20250219,173100,208725485,1153,1153,1153,1153,0
20250219,173000,208725485,1153,1153,1153,1153,0
20250219,172900,208725485,1153,1153,1153,1153,0
20250219,172800,208725485,1153,1153,1153,1153,0
20250219,172700,208725485,1153,1153,1153,1153,0
20250219,172600,208725485,1153,1153,1153,1153,0
20250219,172500,208725485,1153,1153,1153,1153,0
20250219,172400,208725485,1153,1153,1153,1153,0
20250219,172300,208725485,1153,1153,1153,1153,0
20250219,172200,208725485,1153,1153,1153,1153,0
20250219,172100,208725485,1153,1153,1153,1153,0
20250219,172000,208725485,1153,1153,1153,1153,0
20250219,171900,208725485,1153,1153,1153,1153,0
20250219,171800,208725485,1153,1153,1153,1153,0
20250219,171700,208725485,1153,1153,1153,1153,0
20250219,171600,208725485,1153,1153,1153,1153,0
20250219,171500,208725485,1153,1153,1153,1153,0
20250219,171400,208725485,1153,1153,1153,1153,0
20250219,171300,208725485,1153,1153,1153,1153,0
20250219,171200,208725485,1153,1153,1153,1153,0
20250219,171100,208725485,1153,1153,1153,1153,0
20250219,171000,208725485,1153,1153,1153,1153,0
20250219,170900,208725485,1153,1153,1153,1153,0
20250219,170800,208725485,1153,1153,1153,1153,0
20250219,170700,208725485,1153,1153,1153,1153,4353
20250219,170600,208725485,1153,1153,1153,1153,0
20250219,170500,208725485,1153,1153,1153,1153,0
20250219,170400,208725485,1153,1153,1153,1153,0
20250219,170300,208725485,1153,1153,1153,1153,0
20250219,170200,208725485,1153,1153,1153,1153,0
20250219,170100,208725485,1153,1153,1153,1153,0
20250219,170000,208725485,1153,1153,1153,1153,0
20250219,165900,208725485,1153,1153,1153,1153,0
20250219,165800,208725485,1153,1153,1153,1153,0
20250219,165700,208725485,1153,1153,1153,1153,0
20250219,165600,208725485,1153,1153,1153,1153,0
20250219,165500,208725485,1153,1153,1153,1153,0
20250219,165400,208725485,1153,1153,1153,1153,0
20250219,165300,208725485,1153,1153,1153,1153,0
20250219,165200,208725485,1153,1153,1153,1153,0
20250219,165100,208725485,1153,1153,1153,1153,0
20250219,165000,208725485,1153,1153,1153,1153,0
20250219,164900,208725485,1153,1153,1153,1153,0
20250219,164800,208725485,1153,1153,1153,1153,0
20250219,164700,208725485,1153,1153,1153,1153,0
20250219,164600,208725485,1153,1153,1153,1153,0
20250219,164500,208725485,1153,1153,1153,1153,0
20250219,164400,208725485,1153,1153,1153,1153,0
20250219,164300,208725485,1153,1153,1153,1153,0
20250219,164200,208725485,1153,1153,1153,1153,0
20250219,164100,208725485,1153,1153,1153,1153,0
20250219,164000,208725485,1153,1153,1153,1153,0
20250219,163900,208725485,1153,1153,1153,1153,0
20250219,163800,208725485,1153,1153,1153,1153,0
20250219,163700,208725485,1153,1153,1153,1153,4353
20250219,163600,208725485,1153,1153,1153,1153,0
20250219,163500,208725485,1153,1153,1153,1153,0
20250219,163400,208725485,1153,1153,1153,1153,0
20250219,163300,208725485,1153,1153,1153,1153,0
20250219,163200,208725485,1153,1153,1153,1153,0
20250219,163100,208725485,1153,1153,1153,1153,0
20250219,163000,208725485,1153,1153,1153,1153,0
20250219,162900,208725485,1153,1153,1153,1153,0
20250219,162800,208725485,1153,1153,1153,1153,0
20250219,162700,208725485,1153,1153,1153,1153,0
20250219,162600,208725485,1153,1153,1153,1153,0
20250219,162500,208725485,1153,1153,1153,1153,0
20250219,162400,208725485,1153,1153,1153,1153,0
20250219,162300,208725485,1153,1153,1153,1153,0
20250219,162200,208725485,1153,1153,1153,1153,0
20250219,162100,208725485,1153,1153,1153,1153,0
20250219,162000,208725485,1153,1153,1153,1153,0
20250219,161900,208725485,1153,1153,1153,1153,0
20250219,161800,208725485,1153,1153,1153,1153,0
20250219,161700,208725485,1153,1153,1153,1153,0
20250219,161600,208725485,1153,1153,1153,1153,0
20250219,161500,208725485,1153,1153,1153,1153,0
20250219,161400,208725485,1153,1153,1153,1153,0
20250219,161300,208725485,1153,1153,1153,1153,0
20250219,161200,208725485,1153,1153,1153,1153,0
20250219,161100,208725485,1153,1153,1153,1153,0
20250219,161000,208725485,1153,1153,1153,1153,0
20250219,160900,208725485,1153,1153,1153,1153,0
20250219,160800,208725485,1153,1153,1153,1153,0
20250219,160700,208725485,1153,1153,1153,1153,4353
20250219,160600,208725485,1153,1153,1153,1153,0
20250219,160500,208725485,1153,1153,1153,1153,0
20250219,160400,208725485,1153,1153,1153,1153,0
20250219,160300,208725485,1153,1153,1153,1153,0
20250219,160200,208725485,1153,1153,1153,1153,0
20250219,160100,208725485,1153,1153,1153,1153,0
20250219,160000,208725485,1153,1153,1153,1153,0
20250219,155900,208725485,1153,1153,1153,1153,0
20250219,155800,208725485,1153,1153,1153,1153,0
20250219,155700,208725485,1153,1153,1153,1153,0
20250219,155600,208725485,1153,1153,1153,1153,0
20250219,155500,208725485,1153,1153,1153,1153,0
20250219,155400,208725485,1153,1153,1153,1153,0
20250219,155300,208725485,1153,1153,1153,1153,0
20250219,155200,208725485,1153,1153,1153,1153,0
20250219,155100,208725485,1153,1153,1153,1153,0
20250219,155000,208725485,1153,1153,1153,1153,0
20250219,154900,208725485,1153,1153,1153,1153,0
20250219,154800,208725485,1153,1153,1153,1153,0
20250219,154700,208725485,1153,1153,1153,1153,0
20250219,154600,208725485,1153,1153,1153,1153,0
20250219,154500,208725485,1153,1153,1153,1153,0
20250219,154400,208725485,1153,1153,1153,1153,0
20250219,154300,208725485,1153,1153,1153,1153,0
20250219,154200,208725485,1153,1153,1153,1153,0
20250219,154100,208725485,1153,1153,1153,1153,0
20250219,154000,208725485,1153,1153,1153,1153,0
20250219,153900,208725485,1153,1153,1153,1153,0
20250219,153800,208725485,1153,1153,1153,1153,0
20250219,153700,208725485,1153,1153,1153,1153,4353
20250219,153600,208725485,1153,1153,1153,1153,0
20250219,153500,208725485,1153,1153,1153,1153,0
20250219,153400,208725485,1153,1153,1153,1153,0
20250219,153300,208725485,1153,1153,1153,1153,0
20250219,153200,208725485,1153,1153,1153,1153,0
20250219,153100,208725485,1153,1153,1153,1153,0
20250219,153000,208725485,1153,1153,1153,1153,4353
20250219,152900,203706476,1164,1164,1164,1164,0
20250219,152800,203706476,1164,1164,1164,1164,0
20250219,152700,203706476,1164,1164,1164,1164,0
20250219,152600,203706476,1164,1164,1164,1164,0
20250219,152500,203706476,1164,1164,1164,1164,0
20250219,152400,203706476,1164,1164,1164,1164,0
20250219,152300,203706476,1164,1164,1164,1164,0
20250219,152200,203706476,1164,1164,1164,1164,0
20250219,152100,203706476,1164,1164,1164,1164,0
20250219,152000,203706476,1164,1164,1164,1164,0
20250219,151900,203706476,1164,1149,1164,1149,2100
20250219,151800,201270897,1158,1149,1158,1149,1852
20250219,151700,199136706,1149,1148,1149,1148,148
20250219,151600,198966699,1149,1149,1149,1149,0
20250219,151500,198966699,1149,1149,1150,1149,1845
20250219,151400,196846792,1148,1148,1148,1148,697
20250219,151300,196046636,1148,1148,1148,1148,1
20250219,151200,196045488,1148,1148,1148,1148,0
20250219,151100,196045488,1148,1148,1148,1148,2
20250219,151000,196043192,1148,1148,1148,1148,0
20250219,150900,196043192,1148,1148,1148,1148,0
20250219,150800,196043192,1148,1148,1148,1148,0
20250219,150700,196043192,1148,1148,1148,1148,0
20250219,150600,196043192,1148,1148,1148,1148,9
20250219,150500,196032860,1141,1141,1141,1141,0
20250219,150400,196032860,1141,1141,1141,1141,0
20250219,150300,196032860,1141,1141,1141,1141,1000
20250219,150200,194891860,1140,1140,1140,1140,0
20250219,150100,194891860,1140,1141,1141,1140,5283
20250219,150000,188867930,1141,1142,1142,1141,1000
20250219,145900,187726631,1142,1142,1142,1142,0
20250219,145800,187726631,1142,1142,1142,1142,31
20250219,145700,187691229,1142,1142,1142,1142,2
20250219,145600,187688945,1142,1142,1142,1142,205
20250219,145500,187454835,1140,1149,1149,1140,5010
20250219,145400,181724132,1149,1149,1149,1149,0
20250219,145300,181724132,1149,1149,1149,1149,1
20250219,145200,181722983,1149,1150,1150,1149,2100
20250219,145100,179309983,1150,1152,1152,1150,1794
20250219,145000,177246209,1153,1153,1153,1153,0
20250219,144900,177246209,1153,1153,1153,1153,0
20250219,144800,177246209,1153,1153,1153,1153,17
20250219,144700,177226608,1154,1154,1154,1154,0
20250219,144600,177226608,1154,1154,1154,1154,17
20250219,144500,177206990,1151,1151,1151,1151,0
20250219,144400,177206990,1151,1151,1151,1151,0
20250219,144300,177206990,1151,1151,1151,1151,0
20250219,144200,177206990,1151,1158,1158,1151,5169
20250219,144100,171247364,1155,1155,1155,1155,0
20250219,144000,171247364,1155,1155,1155,1155,0
20250219,143900,171247364,1155,1157,1157,1155,5
20250219,143800,171241581,1158,1158,1158,1158,0
20250219,143700,171241581,1158,1158,1158,1158,0
20250219,143600,171241581,1158,1158,1158,1158,0
20250219,143500,171241581,1158,1158,1158,1158,150
20250219,143400,171067881,1154,1154,1154,1154,0
20250219,143300,171067881,1154,1154,1154,1154,0
20250219,143200,171067881,1154,1154,1154,1154,1100
20250219,143100,169798481,1154,1154,1154,1154,0
20250219,143000,169798481,1154,1154,1154,1154,0
20250219,142900,169798481,1154,1154,1154,1154,52
20250219,142800,169738473,1153,1153,1153,1153,1
20250219,142700,169737320,1153,1153,1153,1153,24
20250219,142600,169709648,1153,1153,1153,1153,0
20250219,142500,169709648,1153,1153,1153,1153,0
20250219,142400,169709648,1153,1157,1157,1153,10000
20250219,142300,158157764,1160,1160,1160,1160,0
20250219,142200,158157764,1160,1158,1160,1158,201
20250219,142100,157924868,1158,1158,1158,1158,0
20250219,142000,157924868,1158,1159,1159,1158,1958
20250219,141900,155656903,1160,1160,1160,1160,0
20250219,141800,155656903,1160,1160,1160,1160,1
20250219,141700,155655743,1160,1160,1160,1160,0
20250219,141600,155655743,1160,1164,1164,1160,3001
20250219,141500,152173740,1164,1164,1164,1164,0
20250219,141400,152173740,1164,1164,1164,1164,0
20250219,141300,152173740,1164,1164,1164,1164,0
20250219,141200,152173740,1164,1164,1164,1164,0
20250219,141100,152173740,1164,1164,1164,1164,0
20250219,141000,152173740,1164,1164,1164,1164,0
20250219,140900,152173740,1164,1164,1164,1164,0
20250219,140800,152173740,1164,1164,1164,1164,0
20250219,140700,152173740,1164,1164,1164,1164,0
20250219,140600,152173740,1164,1164,1164,1164,0
20250219,140500,152173740,1164,1164,1164,1164,0
20250219,140400,152173740,1164,1164,1164,1164,0
20250219,140300,152173740,1164,1164,1164,1164,0
20250219,140200,152173740,1164,1164,1164,1164,0
20250219,140100,152173740,1164,1164,1164,1164,0
20250219,140000,152173740,1164,1164,1164,1164,0
20250219,135900,152173740,1164,1164,1164,1164,0
20250219,135800,152173740,1164,1164,1164,1164,355
20250219,135700,151760520,1164,1164,1164,1164,0
20250219,135600,151760520,1164,1164,1164,1164,0
20250219,135500,151760520,1164,1164,1164,1164,145
20250219,135400,151591740,1164,1164,1164,1164,0
20250219,135300,151591740,1164,1164,1164,1164,0
20250219,135200,151591740,1164,1164,1164,1164,0
20250219,135100,151591740,1164,1164,1164,1164,8533
20250219,135000,141659328,1165,1164,1165,1164,62
20250219,134900,141587148,1165,1165,1165,1165,464
20250219,134800,141046588,1165,1165,1165,1165,200
20250219,134700,140813588,1165,1165,1165,1165,200
20250219,134600,140580588,1164,1164,1164,1164,100
20250219,134500,140464188,1165,1165,1165,1165,17
20250219,134400,140444383,1164,1164,1164,1164,0
20250219,134300,140444383,1164,1164,1164,1164,0
20250219,134200,140444383,1164,1164,1164,1164,1317
20250219,134100,138911395,1164,1164,1164,1164,0
20250219,134000,138911395,1164,1164,1164,1164,0
20250219,133900,138911395,1164,1164,1164,1164,0
20250219,133800,138911395,1164,1164,1164,1164,9
20250219,133700,138900919,1164,1164,1164,1164,0
20250219,133600,138900919,1164,1164,1164,1164,0
20250219,133500,138900919,1164,1164,1164,1164,0
20250219,133400,138900919,1164,1164,1164,1164,0
20250219,133300,138900919,1164,1164,1164,1164,0
20250219,133200,138900919,1164,1164,1164,1164,0
20250219,133100,138900919,1164,1164,1164,1164,0
20250219,133000,138900919,1164,1164,1164,1164,0
20250219,132900,138900919,1164,1164,1164,1164,0
20250219,132800,138900919,1164,1164,1164,1164,0
20250219,132700,138900919,1164,1164,1164,1164,0
20250219,132600,138900919,1164,1164,1164,1164,0
20250219,132500,138900919,1164,1164,1164,1164,0
20250219,132400,138900919,1164,1164,1164,1164,0
20250219,132300,138900919,1164,1164,1164,1164,4
20250219,132200,138896263,1164,1164,1164,1164,0
20250219,132100,138896263,1164,1164,1164,1164,0
20250219,132000,138896263,1164,1164,1164,1164,0
20250219,131900,138896263,1164,1164,1164,1164,0
20250219,131800,138896263,1164,1164,1164,1164,0
20250219,131700,138896263,1164,1164,1164,1164,1700
20250219,131600,136917463,1164,1164,1164,1164,0
20250219,131500,136917463,1164,1164,1164,1164,0
20250219,131400,136917463,1164,1164,1164,1164,0
20250219,131300,136917463,1164,1164,1164,1164,0
20250219,131200,136917463,1164,1164,1164,1164,0
20250219,131100,136917463,1164,1164,1164,1164,0
20250219,131000,136917463,1164,1164,1164,1164,0
20250219,130900,136917463,1164,1164,1164,1164,0
20250219,130800,136917463,1164,1164,1164,1164,1
20250219,130700,136916299,1160,1160,1160,1160,0
20250219,130600,136916299,1160,1160,1160,1160,0
20250219,130500,136916299,1160,1162,1162,1160,341
20250219,130400,136520737,1160,1160,1160,1160,0
20250219,130300,136520737,1160,1160,1160,1160,49
20250219,130200,136463897,1162,1162,1162,1162,0
20250219,130100,136463897,1162,1163,1163,1162,3
20250219,130000,136460410,1164,1164,1164,1164,0
20250219,125900,136460410,1164,1164,1164,1164,10
20250219,125800,136448770,1164,1164,1164,1164,0
20250219,125700,136448770,1164,1164,1164,1164,0
20250219,125600,136448770,1164,1164,1164,1164,0
20250219,125500,136448770,1164,1164,1164,1164,0
20250219,125400,136448770,1164,1164,1164,1164,0
20250219,125300,136448770,1164,1164,1164,1164,0
20250219,125200,136448770,1164,1164,1164,1164,0
20250219,125100,136448770,1164,1164,1164,1164,2
20250219,125000,136446442,1164,1164,1164,1164,0
20250219,124900,136446442,1164,1164,1164,1164,0
20250219,124800,136446442,1164,1164,1164,1164,0
20250219,124700,136446442,1164,1164,1164,1164,0
20250219,124600,136446442,1164,1164,1164,1164,0
20250219,124500,136446442,1164,1164,1164,1164,137
20250219,124400,136286974,1163,1163,1163,1163,0
20250219,124300,136286974,1163,1163,1163,1163,0
20250219,124200,136286974,1163,1163,1163,1163,0
20250219,124100,136286974,1163,1163,1163,1163,0
20250219,124000,136286974,1163,1163,1163,1163,0
20250219,123900,136286974,1163,1163,1163,1163,141
20250219,123800,136122991,1163,1163,1163,1163,0
20250219,123700,136122991,1163,1163,1163,1163,0
20250219,123600,136122991,1163,1163,1163,1163,0
20250219,123500,136122991,1163,1163,1163,1163,0
20250219,123400,136122991,1163,1163,1163,1163,1
20250219,123300,136121828,1160,1160,1160,1160,0
20250219,123200,136121828,1160,1160,1160,1160,1
20250219,123100,136120668,1164,1164,1164,1164,0
20250219,123000,136120668,1164,1164,1164,1164,0
20250219,122900,136120668,1164,1164,1164,1164,2
20250219,122800,136118340,1165,1165,1165,1165,0
20250219,122700,136118340,1165,1165,1165,1165,0
20250219,122600,136118340,1165,1165,1165,1165,0
20250219,122500,136118340,1165,1165,1165,1165,0
20250219,122400,136118340,1165,1165,1165,1165,0
20250219,122300,136118340,1165,1165,1165,1165,0
20250219,122200,136118340,1165,1165,1165,1165,0
20250219,122100,136118340,1165,1165,1165,1165,0
20250219,122000,136118340,1165,1165,1165,1165,0
20250219,121900,136118340,1165,1164,1165,1164,500
20250219,121800,135535940,1165,1165,1165,1165,0
20250219,121700,135535940,1165,1165,1165,1165,4
20250219,121600,135531280,1165,1163,1165,1163,325
20250219,121500,135153141,1161,1161,1161,1161,100
20250219,121400,135037041,1163,1163,1163,1163,0
20250219,121300,135037041,1163,1163,1163,1163,0
20250219,121200,135037041,1163,1163,1163,1163,0
20250219,121100,135037041,1163,1163,1163,1163,0
20250219,121000,135037041,1163,1163,1163,1163,0
20250219,120900,135037041,1163,1163,1163,1163,0
20250219,120800,135037041,1163,1163,1163,1163,0
20250219,120700,135037041,1163,1163,1163,1163,1
20250219,120600,135035878,1163,1163,1163,1163,0
20250219,120500,135035878,1163,1163,1163,1163,0
20250219,120400,135035878,1163,1163,1163,1163,0
20250219,120300,135035878,1163,1163,1163,1163,0
20250219,120200,135035878,1163,1163,1163,1163,300
20250219,120100,134686978,1163,1163,1163,1163,0
20250219,120000,134686978,1163,1163,1163,1163,0
20250219,115900,134686978,1163,1163,1163,1163,0
20250219,115800,134686978,1163,1163,1163,1163,0
20250219,115700,134686978,1163,1163,1163,1163,0
20250219,115600,134686978,1163,1163,1163,1163,0
20250219,115500,134686978,1163,1163,1163,1163,0
20250219,115400,134686978,1163,1163,1163,1163,0
20250219,115300,134686978,1163,1163,1163,1163,0
20250219,115200,134686978,1163,1163,1163,1163,0
20250219,115100,134686978,1163,1163,1163,1163,0
20250219,115000,134686978,1163,1163,1163,1163,0
20250219,114900,134686978,1163,1163,1163,1163,0
20250219,114800,134686978,1163,1163,1163,1163,0
20250219,114700,134686978,1163,1163,1163,1163,0
20250219,114600,134686978,1163,1163,1163,1163,1
20250219,114500,134685815,1160,1160,1160,1160,1
20250219,114400,134684655,1163,1163,1163,1163,0
20250219,114300,134684655,1163,1163,1163,1163,0
20250219,114200,134684655,1163,1163,1163,1163,200
20250219,114100,134452055,1163,1163,1163,1163,9
20250219,114000,134441588,1163,1163,1163,1163,0
20250219,113900,134441588,1163,1163,1163,1163,0
20250219,113800,134441588,1163,1163,1163,1163,1
20250219,113700,134440425,1163,1163,1163,1163,1
20250219,113600,134439262,1158,1158,1158,1158,0
20250219,113500,134439262,1158,1158,1158,1158,0
20250219,113400,134439262,1158,1158,1158,1158,0
20250219,113300,134439262,1158,1158,1158,1158,434
20250219,113200,133936690,1163,1163,1163,1163,0
20250219,113100,133936690,1163,1163,1163,1163,10
20250219,113000,133925060,1165,1165,1165,1165,0
20250219,112900,133925060,1165,1161,1165,1161,10
20250219,112800,133913430,1154,1154,1154,1154,0
20250219,112700,133913430,1154,1160,1160,1154,22645
20250219,112600,107712464,1161,1161,1161,1161,0
20250219,112500,107712464,1161,1161,1161,1161,0
20250219,112400,107712464,1161,1161,1161,1161,0
20250219,112300,107712464,1161,1161,1161,1161,0
20250219,112200,107712464,1161,1161,1161,1161,1
20250219,112100,107711303,1160,1160,1160,1160,0
20250219,112000,107711303,1160,1160,1160,1160,0
20250219,111900,107711303,1160,1160,1160,1160,0
20250219,111800,107711303,1160,1160,1160,1160,1
20250219,111700,107710143,1160,1160,1160,1160,2
20250219,111600,107707823,1161,1160,1161,1160,22
20250219,111500,107682283,1161,1161,1161,1160,7002
20250219,111400,99552963,1161,1161,1161,1161,0
20250219,111300,99552963,1161,1161,1161,1161,0
20250219,111200,99552963,1161,1164,1164,1161,2500
20250219,111100,96646573,1164,1164,1164,1164,0
20250219,111000,96646573,1164,1164,1164,1164,101
20250219,110900,96529009,1164,1164,1164,1164,0
20250219,110800,96529009,1164,1164,1164,1164,0
20250219,110700,96529009,1164,1164,1164,1164,0
20250219,110600,96529009,1164,1164,1164,1164,0
20250219,110500,96529009,1164,1165,1165,1164,860
20250219,110400,95527111,1164,1164,1164,1164,50
20250219,110300,95468911,1164,1164,1164,1164,0
20250219,110200,95468911,1164,1164,1164,1164,0
20250219,110100,95468911,1164,1164,1164,1164,0
20250219,110000,95468911,1164,1164,1164,1164,0
20250219,105900,95468911,1164,1164,1164,1164,0
20250219,105800,95468911,1164,1165,1165,1164,9
20250219,105700,95458428,1165,1165,1165,1164,116
20250219,105600,95323289,1164,1164,1164,1164,0
20250219,105500,95323289,1164,1164,1164,1164,0
20250219,105400,95323289,1164,1164,1164,1164,0
20250219,105300,95323289,1164,1164,1164,1164,2
20250219,105200,95320961,1165,1165,1165,1165,0
20250219,105100,95320961,1165,1165,1165,1165,805
20250219,105000,94383136,1165,1165,1165,1164,11
20250219,104900,94370323,1164,1164,1164,1164,0
20250219,104800,94370323,1164,1164,1164,1164,0
20250219,104700,94370323,1164,1164,1164,1164,1212
20250219,104600,92959555,1164,1165,1165,1164,558
20250219,104500,92309503,1164,1164,1164,1164,372
20250219,104400,91876495,1164,1164,1164,1164,1128
20250219,104300,90563503,1165,1165,1165,1165,0
20250219,104200,90563503,1165,1165,1165,1165,0
20250219,104100,90563503,1165,1164,1165,1164,123
20250219,104000,90420330,1165,1166,1166,1165,3247
20250219,103900,86636488,1170,1170,1170,1170,0
20250219,103800,86636488,1170,1170,1170,1170,0
20250219,103700,86636488,1170,1170,1170,1170,0
20250219,103600,86636488,1170,1170,1170,1170,0
20250219,103500,86636488,1170,1170,1170,1170,0
20250219,103400,86636488,1170,1170,1170,1170,0
20250219,103300,86636488,1170,1170,1170,1170,0
20250219,103200,86636488,1170,1170,1170,1170,1
20250219,103100,86635318,1169,1169,1169,1169,200
20250219,103000,86401518,1169,1169,1169,1169,0
20250219,102900,86401518,1169,1169,1169,1169,71
20250219,102800,86318519,1169,1167,1169,1165,96
20250219,102700,86206645,1169,1164,1169,1164,1809
20250219,102600,84091939,1169,1169,1169,1169,0
20250219,102500,84091939,1169,1169,1169,1169,0
20250219,102400,84091939,1169,1169,1169,1169,0
20250219,102300,84091939,1169,1169,1169,1169,0
20250219,102200,84091939,1169,1169,1169,1169,0
20250219,102100,84091939,1169,1169,1169,1169,0
20250219,102000,84091939,1169,1169,1169,1169,36
20250219,101900,84049855,1169,1169,1169,1169,0
20250219,101800,84049855,1169,1169,1169,1169,0
20250219,101700,84049855,1169,1169,1169,1169,0
20250219,101600,84049855,1169,1169,1169,1169,0
20250219,101500,84049855,1169,1169,1169,1169,1
20250219,101400,84048686,1165,1169,1169,1165,1013
20250219,101300,82868529,1169,1169,1169,1169,0
20250219,101200,82868529,1169,1169,1169,1169,0
20250219,101100,82868529,1169,1169,1169,1169,0
20250219,101000,82868529,1169,1169,1169,1169,0
20250219,100900,82868529,1169,1168,1169,1168,2
20250219,100800,82866192,1170,1170,1170,1170,0
20250219,100700,82866192,1170,1170,1170,1170,0
20250219,100600,82866192,1170,1170,1170,1170,0
20250219,100500,82866192,1170,1170,1170,1170,0
20250219,100400,82866192,1170,1170,1170,1170,0
20250219,100300,82866192,1170,1170,1170,1170,1
20250219,100200,82865022,1161,1170,1170,1161,891
20250219,100100,81828932,1170,1170,1170,1170,0
20250219,100000,81828932,1170,1170,1170,1170,0
20250219,095900,81828932,1170,1170,1170,1170,0
20250219,095800,81828932,1170,1168,1170,1168,100
20250219,095700,81711956,1170,1170,1170,1170,0
20250219,095600,81711956,1170,1169,1170,1169,2
20250219,095500,81709617,1170,1170,1170,1170,0
20250219,095400,81709617,1170,1169,1170,1169,2002
20250219,095300,79367278,1174,1174,1174,1174,0
20250219,095200,79367278,1174,1158,1174,1158,18431
20250219,095100,57985763,1158,1158,1158,1158,2
20250219,095000,57983447,1158,1158,1158,1158,1
20250219,094900,57982289,1159,1159,1159,1159,35
20250219,094800,57941724,1159,1159,1159,1159,0
20250219,094700,57941724,1159,1159,1159,1159,0
20250219,094600,57941724,1159,1159,1159,1158,4
20250219,094500,57937089,1159,1158,1159,1154,2094
20250219,094400,55517375,1158,1158,1158,1158,2
20250219,094300,55515059,1159,1159,1159,1159,19
20250219,094200,55493038,1159,1159,1159,1159,9
20250219,094100,55482607,1159,1159,1159,1159,105
20250219,094000,55360912,1159,1158,1159,1158,61
20250219,093900,55290270,1158,1155,1158,1155,1664
20250219,093800,53366037,1156,1156,1156,1156,18
20250219,093700,53345229,1153,1153,1153,1153,10
20250219,093600,53333699,1150,1151,1151,1150,6493
20250219,093500,45861551,1151,1151,1151,1151,3000
20250219,093400,42408551,1151,1151,1151,1151,11
20250219,093300,42395890,1151,1153,1153,1151,394
20250219,093200,41942372,1154,1162,1162,1154,95
20250219,093100,41832734,1155,1160,1160,1155,2265
20250219,093000,39214666,1166,1166,1166,1166,0
20250219,092900,39214666,1166,1166,1166,1166,85
20250219,092800,39115556,1166,1166,1166,1166,4
20250219,092700,39110892,1159,1156,1159,1154,2420
20250219,092600,36312761,1157,1169,1169,1157,3914
20250219,092500,31772125,1161,1165,1165,1161,5328
20250219,092400,25580583,1167,1170,1170,1167,922
20250219,092300,24504606,1167,1167,1167,1167,122
20250219,092200,24362232,1171,1171,1171,1171,0
20250219,092100,24362232,1171,1171,1171,1171,5
20250219,092000,24356377,1167,1167,1167,1167,0
20250219,091900,24356377,1167,1167,1167,1163,5422
20250219,091800,18046529,1167,1167,1167,1167,597
20250219,091700,17349830,1175,1175,1175,1175,0
20250219,091600,17349830,1175,1175,1175,1175,1
20250219,091500,17348655,1167,1167,1167,1167,200
20250219,091400,17115255,1177,1177,1177,1177,0
20250219,091300,17115255,1177,1177,1177,1177,0
20250219,091200,17115255,1177,1177,1177,1177,5
20250219,091100,17109370,1177,1177,1177,1177,0
20250219,091000,17109370,1177,1177,1177,1177,1
20250219,090900,17108193,1164,1164,1164,1164,0
20250219,090800,17108193,1164,1164,1164,1164,110
20250219,090700,16980153,1177,1162,1177,1162,43
20250219,090600,16930172,1162,1162,1162,1162,44
20250219,090500,16879044,1180,1161,1180,1160,145
20250219,090400,16710773,1162,1174,1174,1162,8753
20250219,090300,6489756,1173,1182,1182,1173,91
20250219,090200,6382480,1181,1183,1183,1181,212
20250219,090100,6131886,1183,1188,1188,1183,57
20250219,090000,6064239,1191,1187,1198,1187,5101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 208725485 1153 1153 1153 1153 4353
3 20250219 193600 208725485 1153 1153 1153 1153 0
4 20250219 193500 208725485 1153 1153 1153 1153 0
5 20250219 193400 208725485 1153 1153 1153 1153 0
6 20250219 193300 208725485 1153 1153 1153 1153 0
7 20250219 193200 208725485 1153 1153 1153 1153 0
8 20250219 193100 208725485 1153 1153 1153 1153 0
9 20250219 193000 208725485 1153 1153 1153 1153 0
10 20250219 192900 208725485 1153 1153 1153 1153 0
11 20250219 192800 208725485 1153 1153 1153 1153 0
12 20250219 192700 208725485 1153 1153 1153 1153 0
13 20250219 192600 208725485 1153 1153 1153 1153 0
14 20250219 192500 208725485 1153 1153 1153 1153 0
15 20250219 192400 208725485 1153 1153 1153 1153 0
16 20250219 192300 208725485 1153 1153 1153 1153 0
17 20250219 192200 208725485 1153 1153 1153 1153 0
18 20250219 192100 208725485 1153 1153 1153 1153 0
19 20250219 192000 208725485 1153 1153 1153 1153 0
20 20250219 191900 208725485 1153 1153 1153 1153 0
21 20250219 191800 208725485 1153 1153 1153 1153 0
22 20250219 191700 208725485 1153 1153 1153 1153 0
23 20250219 191600 208725485 1153 1153 1153 1153 0
24 20250219 191500 208725485 1153 1153 1153 1153 0
25 20250219 191400 208725485 1153 1153 1153 1153 0
26 20250219 191300 208725485 1153 1153 1153 1153 0
27 20250219 191200 208725485 1153 1153 1153 1153 0
28 20250219 191100 208725485 1153 1153 1153 1153 0
29 20250219 191000 208725485 1153 1153 1153 1153 0
30 20250219 190900 208725485 1153 1153 1153 1153 0
31 20250219 190800 208725485 1153 1153 1153 1153 0
32 20250219 190700 208725485 1153 1153 1153 1153 4353
33 20250219 190600 208725485 1153 1153 1153 1153 0
34 20250219 190500 208725485 1153 1153 1153 1153 0
35 20250219 190400 208725485 1153 1153 1153 1153 0
36 20250219 190300 208725485 1153 1153 1153 1153 0
37 20250219 190200 208725485 1153 1153 1153 1153 0
38 20250219 190100 208725485 1153 1153 1153 1153 0
39 20250219 190000 208725485 1153 1153 1153 1153 0
40 20250219 185900 208725485 1153 1153 1153 1153 0
41 20250219 185800 208725485 1153 1153 1153 1153 0
42 20250219 185700 208725485 1153 1153 1153 1153 0
43 20250219 185600 208725485 1153 1153 1153 1153 0
44 20250219 185500 208725485 1153 1153 1153 1153 0
45 20250219 185400 208725485 1153 1153 1153 1153 0
46 20250219 185300 208725485 1153 1153 1153 1153 0
47 20250219 185200 208725485 1153 1153 1153 1153 0
48 20250219 185100 208725485 1153 1153 1153 1153 0
49 20250219 185000 208725485 1153 1153 1153 1153 0
50 20250219 184900 208725485 1153 1153 1153 1153 0
51 20250219 184800 208725485 1153 1153 1153 1153 0
52 20250219 184700 208725485 1153 1153 1153 1153 0
53 20250219 184600 208725485 1153 1153 1153 1153 0
54 20250219 184500 208725485 1153 1153 1153 1153 0
55 20250219 184400 208725485 1153 1153 1153 1153 0
56 20250219 184300 208725485 1153 1153 1153 1153 0
57 20250219 184200 208725485 1153 1153 1153 1153 0
58 20250219 184100 208725485 1153 1153 1153 1153 0
59 20250219 184000 208725485 1153 1153 1153 1153 0
60 20250219 183900 208725485 1153 1153 1153 1153 0
61 20250219 183800 208725485 1153 1153 1153 1153 0
62 20250219 183700 208725485 1153 1153 1153 1153 4353
63 20250219 183600 208725485 1153 1153 1153 1153 0
64 20250219 183500 208725485 1153 1153 1153 1153 0
65 20250219 183400 208725485 1153 1153 1153 1153 0
66 20250219 183300 208725485 1153 1153 1153 1153 0
67 20250219 183200 208725485 1153 1153 1153 1153 0
68 20250219 183100 208725485 1153 1153 1153 1153 0
69 20250219 183000 208725485 1153 1153 1153 1153 0
70 20250219 182900 208725485 1153 1153 1153 1153 0
71 20250219 182800 208725485 1153 1153 1153 1153 0
72 20250219 182700 208725485 1153 1153 1153 1153 0
73 20250219 182600 208725485 1153 1153 1153 1153 0
74 20250219 182500 208725485 1153 1153 1153 1153 0
75 20250219 182400 208725485 1153 1153 1153 1153 0
76 20250219 182300 208725485 1153 1153 1153 1153 0
77 20250219 182200 208725485 1153 1153 1153 1153 0
78 20250219 182100 208725485 1153 1153 1153 1153 0
79 20250219 182000 208725485 1153 1153 1153 1153 0
80 20250219 181900 208725485 1153 1153 1153 1153 0
81 20250219 181800 208725485 1153 1153 1153 1153 0
82 20250219 181700 208725485 1153 1153 1153 1153 0
83 20250219 181600 208725485 1153 1153 1153 1153 0
84 20250219 181500 208725485 1153 1153 1153 1153 0
85 20250219 181400 208725485 1153 1153 1153 1153 0
86 20250219 181300 208725485 1153 1153 1153 1153 0
87 20250219 181200 208725485 1153 1153 1153 1153 0
88 20250219 181100 208725485 1153 1153 1153 1153 0
89 20250219 181000 208725485 1153 1153 1153 1153 0
90 20250219 180900 208725485 1153 1153 1153 1153 0
91 20250219 180800 208725485 1153 1153 1153 1153 0
92 20250219 180700 208725485 1153 1153 1153 1153 4353
93 20250219 180600 208725485 1153 1153 1153 1153 0
94 20250219 180500 208725485 1153 1153 1153 1153 0
95 20250219 180400 208725485 1153 1153 1153 1153 0
96 20250219 180300 208725485 1153 1153 1153 1153 0
97 20250219 180200 208725485 1153 1153 1153 1153 0
98 20250219 180100 208725485 1153 1153 1153 1153 0
99 20250219 180000 208725485 1153 1153 1153 1153 0
100 20250219 175900 208725485 1153 1153 1153 1153 0
101 20250219 175800 208725485 1153 1153 1153 1153 0
102 20250219 175700 208725485 1153 1153 1153 1153 0
103 20250219 175600 208725485 1153 1153 1153 1153 0
104 20250219 175500 208725485 1153 1153 1153 1153 0
105 20250219 175400 208725485 1153 1153 1153 1153 0
106 20250219 175300 208725485 1153 1153 1153 1153 0
107 20250219 175200 208725485 1153 1153 1153 1153 0
108 20250219 175100 208725485 1153 1153 1153 1153 0
109 20250219 175000 208725485 1153 1153 1153 1153 0
110 20250219 174900 208725485 1153 1153 1153 1153 0
111 20250219 174800 208725485 1153 1153 1153 1153 0
112 20250219 174700 208725485 1153 1153 1153 1153 0
113 20250219 174600 208725485 1153 1153 1153 1153 0
114 20250219 174500 208725485 1153 1153 1153 1153 0
115 20250219 174400 208725485 1153 1153 1153 1153 0
116 20250219 174300 208725485 1153 1153 1153 1153 0
117 20250219 174200 208725485 1153 1153 1153 1153 0
118 20250219 174100 208725485 1153 1153 1153 1153 0
119 20250219 174000 208725485 1153 1153 1153 1153 0
120 20250219 173900 208725485 1153 1153 1153 1153 0
121 20250219 173800 208725485 1153 1153 1153 1153 0
122 20250219 173700 208725485 1153 1153 1153 1153 4353
123 20250219 173600 208725485 1153 1153 1153 1153 0
124 20250219 173500 208725485 1153 1153 1153 1153 0
125 20250219 173400 208725485 1153 1153 1153 1153 0
126 20250219 173300 208725485 1153 1153 1153 1153 0
127 20250219 173200 208725485 1153 1153 1153 1153 0
128 20250219 173100 208725485 1153 1153 1153 1153 0
129 20250219 173000 208725485 1153 1153 1153 1153 0
130 20250219 172900 208725485 1153 1153 1153 1153 0
131 20250219 172800 208725485 1153 1153 1153 1153 0
132 20250219 172700 208725485 1153 1153 1153 1153 0
133 20250219 172600 208725485 1153 1153 1153 1153 0
134 20250219 172500 208725485 1153 1153 1153 1153 0
135 20250219 172400 208725485 1153 1153 1153 1153 0
136 20250219 172300 208725485 1153 1153 1153 1153 0
137 20250219 172200 208725485 1153 1153 1153 1153 0
138 20250219 172100 208725485 1153 1153 1153 1153 0
139 20250219 172000 208725485 1153 1153 1153 1153 0
140 20250219 171900 208725485 1153 1153 1153 1153 0
141 20250219 171800 208725485 1153 1153 1153 1153 0
142 20250219 171700 208725485 1153 1153 1153 1153 0
143 20250219 171600 208725485 1153 1153 1153 1153 0
144 20250219 171500 208725485 1153 1153 1153 1153 0
145 20250219 171400 208725485 1153 1153 1153 1153 0
146 20250219 171300 208725485 1153 1153 1153 1153 0
147 20250219 171200 208725485 1153 1153 1153 1153 0
148 20250219 171100 208725485 1153 1153 1153 1153 0
149 20250219 171000 208725485 1153 1153 1153 1153 0
150 20250219 170900 208725485 1153 1153 1153 1153 0
151 20250219 170800 208725485 1153 1153 1153 1153 0
152 20250219 170700 208725485 1153 1153 1153 1153 4353
153 20250219 170600 208725485 1153 1153 1153 1153 0
154 20250219 170500 208725485 1153 1153 1153 1153 0
155 20250219 170400 208725485 1153 1153 1153 1153 0
156 20250219 170300 208725485 1153 1153 1153 1153 0
157 20250219 170200 208725485 1153 1153 1153 1153 0
158 20250219 170100 208725485 1153 1153 1153 1153 0
159 20250219 170000 208725485 1153 1153 1153 1153 0
160 20250219 165900 208725485 1153 1153 1153 1153 0
161 20250219 165800 208725485 1153 1153 1153 1153 0
162 20250219 165700 208725485 1153 1153 1153 1153 0
163 20250219 165600 208725485 1153 1153 1153 1153 0
164 20250219 165500 208725485 1153 1153 1153 1153 0
165 20250219 165400 208725485 1153 1153 1153 1153 0
166 20250219 165300 208725485 1153 1153 1153 1153 0
167 20250219 165200 208725485 1153 1153 1153 1153 0
168 20250219 165100 208725485 1153 1153 1153 1153 0
169 20250219 165000 208725485 1153 1153 1153 1153 0
170 20250219 164900 208725485 1153 1153 1153 1153 0
171 20250219 164800 208725485 1153 1153 1153 1153 0
172 20250219 164700 208725485 1153 1153 1153 1153 0
173 20250219 164600 208725485 1153 1153 1153 1153 0
174 20250219 164500 208725485 1153 1153 1153 1153 0
175 20250219 164400 208725485 1153 1153 1153 1153 0
176 20250219 164300 208725485 1153 1153 1153 1153 0
177 20250219 164200 208725485 1153 1153 1153 1153 0
178 20250219 164100 208725485 1153 1153 1153 1153 0
179 20250219 164000 208725485 1153 1153 1153 1153 0
180 20250219 163900 208725485 1153 1153 1153 1153 0
181 20250219 163800 208725485 1153 1153 1153 1153 0
182 20250219 163700 208725485 1153 1153 1153 1153 4353
183 20250219 163600 208725485 1153 1153 1153 1153 0
184 20250219 163500 208725485 1153 1153 1153 1153 0
185 20250219 163400 208725485 1153 1153 1153 1153 0
186 20250219 163300 208725485 1153 1153 1153 1153 0
187 20250219 163200 208725485 1153 1153 1153 1153 0
188 20250219 163100 208725485 1153 1153 1153 1153 0
189 20250219 163000 208725485 1153 1153 1153 1153 0
190 20250219 162900 208725485 1153 1153 1153 1153 0
191 20250219 162800 208725485 1153 1153 1153 1153 0
192 20250219 162700 208725485 1153 1153 1153 1153 0
193 20250219 162600 208725485 1153 1153 1153 1153 0
194 20250219 162500 208725485 1153 1153 1153 1153 0
195 20250219 162400 208725485 1153 1153 1153 1153 0
196 20250219 162300 208725485 1153 1153 1153 1153 0
197 20250219 162200 208725485 1153 1153 1153 1153 0
198 20250219 162100 208725485 1153 1153 1153 1153 0
199 20250219 162000 208725485 1153 1153 1153 1153 0
200 20250219 161900 208725485 1153 1153 1153 1153 0
201 20250219 161800 208725485 1153 1153 1153 1153 0
202 20250219 161700 208725485 1153 1153 1153 1153 0
203 20250219 161600 208725485 1153 1153 1153 1153 0
204 20250219 161500 208725485 1153 1153 1153 1153 0
205 20250219 161400 208725485 1153 1153 1153 1153 0
206 20250219 161300 208725485 1153 1153 1153 1153 0
207 20250219 161200 208725485 1153 1153 1153 1153 0
208 20250219 161100 208725485 1153 1153 1153 1153 0
209 20250219 161000 208725485 1153 1153 1153 1153 0
210 20250219 160900 208725485 1153 1153 1153 1153 0
211 20250219 160800 208725485 1153 1153 1153 1153 0
212 20250219 160700 208725485 1153 1153 1153 1153 4353
213 20250219 160600 208725485 1153 1153 1153 1153 0
214 20250219 160500 208725485 1153 1153 1153 1153 0
215 20250219 160400 208725485 1153 1153 1153 1153 0
216 20250219 160300 208725485 1153 1153 1153 1153 0
217 20250219 160200 208725485 1153 1153 1153 1153 0
218 20250219 160100 208725485 1153 1153 1153 1153 0
219 20250219 160000 208725485 1153 1153 1153 1153 0
220 20250219 155900 208725485 1153 1153 1153 1153 0
221 20250219 155800 208725485 1153 1153 1153 1153 0
222 20250219 155700 208725485 1153 1153 1153 1153 0
223 20250219 155600 208725485 1153 1153 1153 1153 0
224 20250219 155500 208725485 1153 1153 1153 1153 0
225 20250219 155400 208725485 1153 1153 1153 1153 0
226 20250219 155300 208725485 1153 1153 1153 1153 0
227 20250219 155200 208725485 1153 1153 1153 1153 0
228 20250219 155100 208725485 1153 1153 1153 1153 0
229 20250219 155000 208725485 1153 1153 1153 1153 0
230 20250219 154900 208725485 1153 1153 1153 1153 0
231 20250219 154800 208725485 1153 1153 1153 1153 0
232 20250219 154700 208725485 1153 1153 1153 1153 0
233 20250219 154600 208725485 1153 1153 1153 1153 0
234 20250219 154500 208725485 1153 1153 1153 1153 0
235 20250219 154400 208725485 1153 1153 1153 1153 0
236 20250219 154300 208725485 1153 1153 1153 1153 0
237 20250219 154200 208725485 1153 1153 1153 1153 0
238 20250219 154100 208725485 1153 1153 1153 1153 0
239 20250219 154000 208725485 1153 1153 1153 1153 0
240 20250219 153900 208725485 1153 1153 1153 1153 0
241 20250219 153800 208725485 1153 1153 1153 1153 0
242 20250219 153700 208725485 1153 1153 1153 1153 4353
243 20250219 153600 208725485 1153 1153 1153 1153 0
244 20250219 153500 208725485 1153 1153 1153 1153 0
245 20250219 153400 208725485 1153 1153 1153 1153 0
246 20250219 153300 208725485 1153 1153 1153 1153 0
247 20250219 153200 208725485 1153 1153 1153 1153 0
248 20250219 153100 208725485 1153 1153 1153 1153 0
249 20250219 153000 208725485 1153 1153 1153 1153 4353
250 20250219 152900 203706476 1164 1164 1164 1164 0
251 20250219 152800 203706476 1164 1164 1164 1164 0
252 20250219 152700 203706476 1164 1164 1164 1164 0
253 20250219 152600 203706476 1164 1164 1164 1164 0
254 20250219 152500 203706476 1164 1164 1164 1164 0
255 20250219 152400 203706476 1164 1164 1164 1164 0
256 20250219 152300 203706476 1164 1164 1164 1164 0
257 20250219 152200 203706476 1164 1164 1164 1164 0
258 20250219 152100 203706476 1164 1164 1164 1164 0
259 20250219 152000 203706476 1164 1164 1164 1164 0
260 20250219 151900 203706476 1164 1149 1164 1149 2100
261 20250219 151800 201270897 1158 1149 1158 1149 1852
262 20250219 151700 199136706 1149 1148 1149 1148 148
263 20250219 151600 198966699 1149 1149 1149 1149 0
264 20250219 151500 198966699 1149 1149 1150 1149 1845
265 20250219 151400 196846792 1148 1148 1148 1148 697
266 20250219 151300 196046636 1148 1148 1148 1148 1
267 20250219 151200 196045488 1148 1148 1148 1148 0
268 20250219 151100 196045488 1148 1148 1148 1148 2
269 20250219 151000 196043192 1148 1148 1148 1148 0
270 20250219 150900 196043192 1148 1148 1148 1148 0
271 20250219 150800 196043192 1148 1148 1148 1148 0
272 20250219 150700 196043192 1148 1148 1148 1148 0
273 20250219 150600 196043192 1148 1148 1148 1148 9
274 20250219 150500 196032860 1141 1141 1141 1141 0
275 20250219 150400 196032860 1141 1141 1141 1141 0
276 20250219 150300 196032860 1141 1141 1141 1141 1000
277 20250219 150200 194891860 1140 1140 1140 1140 0
278 20250219 150100 194891860 1140 1141 1141 1140 5283
279 20250219 150000 188867930 1141 1142 1142 1141 1000
280 20250219 145900 187726631 1142 1142 1142 1142 0
281 20250219 145800 187726631 1142 1142 1142 1142 31
282 20250219 145700 187691229 1142 1142 1142 1142 2
283 20250219 145600 187688945 1142 1142 1142 1142 205
284 20250219 145500 187454835 1140 1149 1149 1140 5010
285 20250219 145400 181724132 1149 1149 1149 1149 0
286 20250219 145300 181724132 1149 1149 1149 1149 1
287 20250219 145200 181722983 1149 1150 1150 1149 2100
288 20250219 145100 179309983 1150 1152 1152 1150 1794
289 20250219 145000 177246209 1153 1153 1153 1153 0
290 20250219 144900 177246209 1153 1153 1153 1153 0
291 20250219 144800 177246209 1153 1153 1153 1153 17
292 20250219 144700 177226608 1154 1154 1154 1154 0
293 20250219 144600 177226608 1154 1154 1154 1154 17
294 20250219 144500 177206990 1151 1151 1151 1151 0
295 20250219 144400 177206990 1151 1151 1151 1151 0
296 20250219 144300 177206990 1151 1151 1151 1151 0
297 20250219 144200 177206990 1151 1158 1158 1151 5169
298 20250219 144100 171247364 1155 1155 1155 1155 0
299 20250219 144000 171247364 1155 1155 1155 1155 0
300 20250219 143900 171247364 1155 1157 1157 1155 5
301 20250219 143800 171241581 1158 1158 1158 1158 0
302 20250219 143700 171241581 1158 1158 1158 1158 0
303 20250219 143600 171241581 1158 1158 1158 1158 0
304 20250219 143500 171241581 1158 1158 1158 1158 150
305 20250219 143400 171067881 1154 1154 1154 1154 0
306 20250219 143300 171067881 1154 1154 1154 1154 0
307 20250219 143200 171067881 1154 1154 1154 1154 1100
308 20250219 143100 169798481 1154 1154 1154 1154 0
309 20250219 143000 169798481 1154 1154 1154 1154 0
310 20250219 142900 169798481 1154 1154 1154 1154 52
311 20250219 142800 169738473 1153 1153 1153 1153 1
312 20250219 142700 169737320 1153 1153 1153 1153 24
313 20250219 142600 169709648 1153 1153 1153 1153 0
314 20250219 142500 169709648 1153 1153 1153 1153 0
315 20250219 142400 169709648 1153 1157 1157 1153 10000
316 20250219 142300 158157764 1160 1160 1160 1160 0
317 20250219 142200 158157764 1160 1158 1160 1158 201
318 20250219 142100 157924868 1158 1158 1158 1158 0
319 20250219 142000 157924868 1158 1159 1159 1158 1958
320 20250219 141900 155656903 1160 1160 1160 1160 0
321 20250219 141800 155656903 1160 1160 1160 1160 1
322 20250219 141700 155655743 1160 1160 1160 1160 0
323 20250219 141600 155655743 1160 1164 1164 1160 3001
324 20250219 141500 152173740 1164 1164 1164 1164 0
325 20250219 141400 152173740 1164 1164 1164 1164 0
326 20250219 141300 152173740 1164 1164 1164 1164 0
327 20250219 141200 152173740 1164 1164 1164 1164 0
328 20250219 141100 152173740 1164 1164 1164 1164 0
329 20250219 141000 152173740 1164 1164 1164 1164 0
330 20250219 140900 152173740 1164 1164 1164 1164 0
331 20250219 140800 152173740 1164 1164 1164 1164 0
332 20250219 140700 152173740 1164 1164 1164 1164 0
333 20250219 140600 152173740 1164 1164 1164 1164 0
334 20250219 140500 152173740 1164 1164 1164 1164 0
335 20250219 140400 152173740 1164 1164 1164 1164 0
336 20250219 140300 152173740 1164 1164 1164 1164 0
337 20250219 140200 152173740 1164 1164 1164 1164 0
338 20250219 140100 152173740 1164 1164 1164 1164 0
339 20250219 140000 152173740 1164 1164 1164 1164 0
340 20250219 135900 152173740 1164 1164 1164 1164 0
341 20250219 135800 152173740 1164 1164 1164 1164 355
342 20250219 135700 151760520 1164 1164 1164 1164 0
343 20250219 135600 151760520 1164 1164 1164 1164 0
344 20250219 135500 151760520 1164 1164 1164 1164 145
345 20250219 135400 151591740 1164 1164 1164 1164 0
346 20250219 135300 151591740 1164 1164 1164 1164 0
347 20250219 135200 151591740 1164 1164 1164 1164 0
348 20250219 135100 151591740 1164 1164 1164 1164 8533
349 20250219 135000 141659328 1165 1164 1165 1164 62
350 20250219 134900 141587148 1165 1165 1165 1165 464
351 20250219 134800 141046588 1165 1165 1165 1165 200
352 20250219 134700 140813588 1165 1165 1165 1165 200
353 20250219 134600 140580588 1164 1164 1164 1164 100
354 20250219 134500 140464188 1165 1165 1165 1165 17
355 20250219 134400 140444383 1164 1164 1164 1164 0
356 20250219 134300 140444383 1164 1164 1164 1164 0
357 20250219 134200 140444383 1164 1164 1164 1164 1317
358 20250219 134100 138911395 1164 1164 1164 1164 0
359 20250219 134000 138911395 1164 1164 1164 1164 0
360 20250219 133900 138911395 1164 1164 1164 1164 0
361 20250219 133800 138911395 1164 1164 1164 1164 9
362 20250219 133700 138900919 1164 1164 1164 1164 0
363 20250219 133600 138900919 1164 1164 1164 1164 0
364 20250219 133500 138900919 1164 1164 1164 1164 0
365 20250219 133400 138900919 1164 1164 1164 1164 0
366 20250219 133300 138900919 1164 1164 1164 1164 0
367 20250219 133200 138900919 1164 1164 1164 1164 0
368 20250219 133100 138900919 1164 1164 1164 1164 0
369 20250219 133000 138900919 1164 1164 1164 1164 0
370 20250219 132900 138900919 1164 1164 1164 1164 0
371 20250219 132800 138900919 1164 1164 1164 1164 0
372 20250219 132700 138900919 1164 1164 1164 1164 0
373 20250219 132600 138900919 1164 1164 1164 1164 0
374 20250219 132500 138900919 1164 1164 1164 1164 0
375 20250219 132400 138900919 1164 1164 1164 1164 0
376 20250219 132300 138900919 1164 1164 1164 1164 4
377 20250219 132200 138896263 1164 1164 1164 1164 0
378 20250219 132100 138896263 1164 1164 1164 1164 0
379 20250219 132000 138896263 1164 1164 1164 1164 0
380 20250219 131900 138896263 1164 1164 1164 1164 0
381 20250219 131800 138896263 1164 1164 1164 1164 0
382 20250219 131700 138896263 1164 1164 1164 1164 1700
383 20250219 131600 136917463 1164 1164 1164 1164 0
384 20250219 131500 136917463 1164 1164 1164 1164 0
385 20250219 131400 136917463 1164 1164 1164 1164 0
386 20250219 131300 136917463 1164 1164 1164 1164 0
387 20250219 131200 136917463 1164 1164 1164 1164 0
388 20250219 131100 136917463 1164 1164 1164 1164 0
389 20250219 131000 136917463 1164 1164 1164 1164 0
390 20250219 130900 136917463 1164 1164 1164 1164 0
391 20250219 130800 136917463 1164 1164 1164 1164 1
392 20250219 130700 136916299 1160 1160 1160 1160 0
393 20250219 130600 136916299 1160 1160 1160 1160 0
394 20250219 130500 136916299 1160 1162 1162 1160 341
395 20250219 130400 136520737 1160 1160 1160 1160 0
396 20250219 130300 136520737 1160 1160 1160 1160 49
397 20250219 130200 136463897 1162 1162 1162 1162 0
398 20250219 130100 136463897 1162 1163 1163 1162 3
399 20250219 130000 136460410 1164 1164 1164 1164 0
400 20250219 125900 136460410 1164 1164 1164 1164 10
401 20250219 125800 136448770 1164 1164 1164 1164 0
402 20250219 125700 136448770 1164 1164 1164 1164 0
403 20250219 125600 136448770 1164 1164 1164 1164 0
404 20250219 125500 136448770 1164 1164 1164 1164 0
405 20250219 125400 136448770 1164 1164 1164 1164 0
406 20250219 125300 136448770 1164 1164 1164 1164 0
407 20250219 125200 136448770 1164 1164 1164 1164 0
408 20250219 125100 136448770 1164 1164 1164 1164 2
409 20250219 125000 136446442 1164 1164 1164 1164 0
410 20250219 124900 136446442 1164 1164 1164 1164 0
411 20250219 124800 136446442 1164 1164 1164 1164 0
412 20250219 124700 136446442 1164 1164 1164 1164 0
413 20250219 124600 136446442 1164 1164 1164 1164 0
414 20250219 124500 136446442 1164 1164 1164 1164 137
415 20250219 124400 136286974 1163 1163 1163 1163 0
416 20250219 124300 136286974 1163 1163 1163 1163 0
417 20250219 124200 136286974 1163 1163 1163 1163 0
418 20250219 124100 136286974 1163 1163 1163 1163 0
419 20250219 124000 136286974 1163 1163 1163 1163 0
420 20250219 123900 136286974 1163 1163 1163 1163 141
421 20250219 123800 136122991 1163 1163 1163 1163 0
422 20250219 123700 136122991 1163 1163 1163 1163 0
423 20250219 123600 136122991 1163 1163 1163 1163 0
424 20250219 123500 136122991 1163 1163 1163 1163 0
425 20250219 123400 136122991 1163 1163 1163 1163 1
426 20250219 123300 136121828 1160 1160 1160 1160 0
427 20250219 123200 136121828 1160 1160 1160 1160 1
428 20250219 123100 136120668 1164 1164 1164 1164 0
429 20250219 123000 136120668 1164 1164 1164 1164 0
430 20250219 122900 136120668 1164 1164 1164 1164 2
431 20250219 122800 136118340 1165 1165 1165 1165 0
432 20250219 122700 136118340 1165 1165 1165 1165 0
433 20250219 122600 136118340 1165 1165 1165 1165 0
434 20250219 122500 136118340 1165 1165 1165 1165 0
435 20250219 122400 136118340 1165 1165 1165 1165 0
436 20250219 122300 136118340 1165 1165 1165 1165 0
437 20250219 122200 136118340 1165 1165 1165 1165 0
438 20250219 122100 136118340 1165 1165 1165 1165 0
439 20250219 122000 136118340 1165 1165 1165 1165 0
440 20250219 121900 136118340 1165 1164 1165 1164 500
441 20250219 121800 135535940 1165 1165 1165 1165 0
442 20250219 121700 135535940 1165 1165 1165 1165 4
443 20250219 121600 135531280 1165 1163 1165 1163 325
444 20250219 121500 135153141 1161 1161 1161 1161 100
445 20250219 121400 135037041 1163 1163 1163 1163 0
446 20250219 121300 135037041 1163 1163 1163 1163 0
447 20250219 121200 135037041 1163 1163 1163 1163 0
448 20250219 121100 135037041 1163 1163 1163 1163 0
449 20250219 121000 135037041 1163 1163 1163 1163 0
450 20250219 120900 135037041 1163 1163 1163 1163 0
451 20250219 120800 135037041 1163 1163 1163 1163 0
452 20250219 120700 135037041 1163 1163 1163 1163 1
453 20250219 120600 135035878 1163 1163 1163 1163 0
454 20250219 120500 135035878 1163 1163 1163 1163 0
455 20250219 120400 135035878 1163 1163 1163 1163 0
456 20250219 120300 135035878 1163 1163 1163 1163 0
457 20250219 120200 135035878 1163 1163 1163 1163 300
458 20250219 120100 134686978 1163 1163 1163 1163 0
459 20250219 120000 134686978 1163 1163 1163 1163 0
460 20250219 115900 134686978 1163 1163 1163 1163 0
461 20250219 115800 134686978 1163 1163 1163 1163 0
462 20250219 115700 134686978 1163 1163 1163 1163 0
463 20250219 115600 134686978 1163 1163 1163 1163 0
464 20250219 115500 134686978 1163 1163 1163 1163 0
465 20250219 115400 134686978 1163 1163 1163 1163 0
466 20250219 115300 134686978 1163 1163 1163 1163 0
467 20250219 115200 134686978 1163 1163 1163 1163 0
468 20250219 115100 134686978 1163 1163 1163 1163 0
469 20250219 115000 134686978 1163 1163 1163 1163 0
470 20250219 114900 134686978 1163 1163 1163 1163 0
471 20250219 114800 134686978 1163 1163 1163 1163 0
472 20250219 114700 134686978 1163 1163 1163 1163 0
473 20250219 114600 134686978 1163 1163 1163 1163 1
474 20250219 114500 134685815 1160 1160 1160 1160 1
475 20250219 114400 134684655 1163 1163 1163 1163 0
476 20250219 114300 134684655 1163 1163 1163 1163 0
477 20250219 114200 134684655 1163 1163 1163 1163 200
478 20250219 114100 134452055 1163 1163 1163 1163 9
479 20250219 114000 134441588 1163 1163 1163 1163 0
480 20250219 113900 134441588 1163 1163 1163 1163 0
481 20250219 113800 134441588 1163 1163 1163 1163 1
482 20250219 113700 134440425 1163 1163 1163 1163 1
483 20250219 113600 134439262 1158 1158 1158 1158 0
484 20250219 113500 134439262 1158 1158 1158 1158 0
485 20250219 113400 134439262 1158 1158 1158 1158 0
486 20250219 113300 134439262 1158 1158 1158 1158 434
487 20250219 113200 133936690 1163 1163 1163 1163 0
488 20250219 113100 133936690 1163 1163 1163 1163 10
489 20250219 113000 133925060 1165 1165 1165 1165 0
490 20250219 112900 133925060 1165 1161 1165 1161 10
491 20250219 112800 133913430 1154 1154 1154 1154 0
492 20250219 112700 133913430 1154 1160 1160 1154 22645
493 20250219 112600 107712464 1161 1161 1161 1161 0
494 20250219 112500 107712464 1161 1161 1161 1161 0
495 20250219 112400 107712464 1161 1161 1161 1161 0
496 20250219 112300 107712464 1161 1161 1161 1161 0
497 20250219 112200 107712464 1161 1161 1161 1161 1
498 20250219 112100 107711303 1160 1160 1160 1160 0
499 20250219 112000 107711303 1160 1160 1160 1160 0
500 20250219 111900 107711303 1160 1160 1160 1160 0
501 20250219 111800 107711303 1160 1160 1160 1160 1
502 20250219 111700 107710143 1160 1160 1160 1160 2
503 20250219 111600 107707823 1161 1160 1161 1160 22
504 20250219 111500 107682283 1161 1161 1161 1160 7002
505 20250219 111400 99552963 1161 1161 1161 1161 0
506 20250219 111300 99552963 1161 1161 1161 1161 0
507 20250219 111200 99552963 1161 1164 1164 1161 2500
508 20250219 111100 96646573 1164 1164 1164 1164 0
509 20250219 111000 96646573 1164 1164 1164 1164 101
510 20250219 110900 96529009 1164 1164 1164 1164 0
511 20250219 110800 96529009 1164 1164 1164 1164 0
512 20250219 110700 96529009 1164 1164 1164 1164 0
513 20250219 110600 96529009 1164 1164 1164 1164 0
514 20250219 110500 96529009 1164 1165 1165 1164 860
515 20250219 110400 95527111 1164 1164 1164 1164 50
516 20250219 110300 95468911 1164 1164 1164 1164 0
517 20250219 110200 95468911 1164 1164 1164 1164 0
518 20250219 110100 95468911 1164 1164 1164 1164 0
519 20250219 110000 95468911 1164 1164 1164 1164 0
520 20250219 105900 95468911 1164 1164 1164 1164 0
521 20250219 105800 95468911 1164 1165 1165 1164 9
522 20250219 105700 95458428 1165 1165 1165 1164 116
523 20250219 105600 95323289 1164 1164 1164 1164 0
524 20250219 105500 95323289 1164 1164 1164 1164 0
525 20250219 105400 95323289 1164 1164 1164 1164 0
526 20250219 105300 95323289 1164 1164 1164 1164 2
527 20250219 105200 95320961 1165 1165 1165 1165 0
528 20250219 105100 95320961 1165 1165 1165 1165 805
529 20250219 105000 94383136 1165 1165 1165 1164 11
530 20250219 104900 94370323 1164 1164 1164 1164 0
531 20250219 104800 94370323 1164 1164 1164 1164 0
532 20250219 104700 94370323 1164 1164 1164 1164 1212
533 20250219 104600 92959555 1164 1165 1165 1164 558
534 20250219 104500 92309503 1164 1164 1164 1164 372
535 20250219 104400 91876495 1164 1164 1164 1164 1128
536 20250219 104300 90563503 1165 1165 1165 1165 0
537 20250219 104200 90563503 1165 1165 1165 1165 0
538 20250219 104100 90563503 1165 1164 1165 1164 123
539 20250219 104000 90420330 1165 1166 1166 1165 3247
540 20250219 103900 86636488 1170 1170 1170 1170 0
541 20250219 103800 86636488 1170 1170 1170 1170 0
542 20250219 103700 86636488 1170 1170 1170 1170 0
543 20250219 103600 86636488 1170 1170 1170 1170 0
544 20250219 103500 86636488 1170 1170 1170 1170 0
545 20250219 103400 86636488 1170 1170 1170 1170 0
546 20250219 103300 86636488 1170 1170 1170 1170 0
547 20250219 103200 86636488 1170 1170 1170 1170 1
548 20250219 103100 86635318 1169 1169 1169 1169 200
549 20250219 103000 86401518 1169 1169 1169 1169 0
550 20250219 102900 86401518 1169 1169 1169 1169 71
551 20250219 102800 86318519 1169 1167 1169 1165 96
552 20250219 102700 86206645 1169 1164 1169 1164 1809
553 20250219 102600 84091939 1169 1169 1169 1169 0
554 20250219 102500 84091939 1169 1169 1169 1169 0
555 20250219 102400 84091939 1169 1169 1169 1169 0
556 20250219 102300 84091939 1169 1169 1169 1169 0
557 20250219 102200 84091939 1169 1169 1169 1169 0
558 20250219 102100 84091939 1169 1169 1169 1169 0
559 20250219 102000 84091939 1169 1169 1169 1169 36
560 20250219 101900 84049855 1169 1169 1169 1169 0
561 20250219 101800 84049855 1169 1169 1169 1169 0
562 20250219 101700 84049855 1169 1169 1169 1169 0
563 20250219 101600 84049855 1169 1169 1169 1169 0
564 20250219 101500 84049855 1169 1169 1169 1169 1
565 20250219 101400 84048686 1165 1169 1169 1165 1013
566 20250219 101300 82868529 1169 1169 1169 1169 0
567 20250219 101200 82868529 1169 1169 1169 1169 0
568 20250219 101100 82868529 1169 1169 1169 1169 0
569 20250219 101000 82868529 1169 1169 1169 1169 0
570 20250219 100900 82868529 1169 1168 1169 1168 2
571 20250219 100800 82866192 1170 1170 1170 1170 0
572 20250219 100700 82866192 1170 1170 1170 1170 0
573 20250219 100600 82866192 1170 1170 1170 1170 0
574 20250219 100500 82866192 1170 1170 1170 1170 0
575 20250219 100400 82866192 1170 1170 1170 1170 0
576 20250219 100300 82866192 1170 1170 1170 1170 1
577 20250219 100200 82865022 1161 1170 1170 1161 891
578 20250219 100100 81828932 1170 1170 1170 1170 0
579 20250219 100000 81828932 1170 1170 1170 1170 0
580 20250219 095900 81828932 1170 1170 1170 1170 0
581 20250219 095800 81828932 1170 1168 1170 1168 100
582 20250219 095700 81711956 1170 1170 1170 1170 0
583 20250219 095600 81711956 1170 1169 1170 1169 2
584 20250219 095500 81709617 1170 1170 1170 1170 0
585 20250219 095400 81709617 1170 1169 1170 1169 2002
586 20250219 095300 79367278 1174 1174 1174 1174 0
587 20250219 095200 79367278 1174 1158 1174 1158 18431
588 20250219 095100 57985763 1158 1158 1158 1158 2
589 20250219 095000 57983447 1158 1158 1158 1158 1
590 20250219 094900 57982289 1159 1159 1159 1159 35
591 20250219 094800 57941724 1159 1159 1159 1159 0
592 20250219 094700 57941724 1159 1159 1159 1159 0
593 20250219 094600 57941724 1159 1159 1159 1158 4
594 20250219 094500 57937089 1159 1158 1159 1154 2094
595 20250219 094400 55517375 1158 1158 1158 1158 2
596 20250219 094300 55515059 1159 1159 1159 1159 19
597 20250219 094200 55493038 1159 1159 1159 1159 9
598 20250219 094100 55482607 1159 1159 1159 1159 105
599 20250219 094000 55360912 1159 1158 1159 1158 61
600 20250219 093900 55290270 1158 1155 1158 1155 1664
601 20250219 093800 53366037 1156 1156 1156 1156 18
602 20250219 093700 53345229 1153 1153 1153 1153 10
603 20250219 093600 53333699 1150 1151 1151 1150 6493
604 20250219 093500 45861551 1151 1151 1151 1151 3000
605 20250219 093400 42408551 1151 1151 1151 1151 11
606 20250219 093300 42395890 1151 1153 1153 1151 394
607 20250219 093200 41942372 1154 1162 1162 1154 95
608 20250219 093100 41832734 1155 1160 1160 1155 2265
609 20250219 093000 39214666 1166 1166 1166 1166 0
610 20250219 092900 39214666 1166 1166 1166 1166 85
611 20250219 092800 39115556 1166 1166 1166 1166 4
612 20250219 092700 39110892 1159 1156 1159 1154 2420
613 20250219 092600 36312761 1157 1169 1169 1157 3914
614 20250219 092500 31772125 1161 1165 1165 1161 5328
615 20250219 092400 25580583 1167 1170 1170 1167 922
616 20250219 092300 24504606 1167 1167 1167 1167 122
617 20250219 092200 24362232 1171 1171 1171 1171 0
618 20250219 092100 24362232 1171 1171 1171 1171 5
619 20250219 092000 24356377 1167 1167 1167 1167 0
620 20250219 091900 24356377 1167 1167 1167 1163 5422
621 20250219 091800 18046529 1167 1167 1167 1167 597
622 20250219 091700 17349830 1175 1175 1175 1175 0
623 20250219 091600 17349830 1175 1175 1175 1175 1
624 20250219 091500 17348655 1167 1167 1167 1167 200
625 20250219 091400 17115255 1177 1177 1177 1177 0
626 20250219 091300 17115255 1177 1177 1177 1177 0
627 20250219 091200 17115255 1177 1177 1177 1177 5
628 20250219 091100 17109370 1177 1177 1177 1177 0
629 20250219 091000 17109370 1177 1177 1177 1177 1
630 20250219 090900 17108193 1164 1164 1164 1164 0
631 20250219 090800 17108193 1164 1164 1164 1164 110
632 20250219 090700 16980153 1177 1162 1177 1162 43
633 20250219 090600 16930172 1162 1162 1162 1162 44
634 20250219 090500 16879044 1180 1161 1180 1160 145
635 20250219 090400 16710773 1162 1174 1174 1162 8753
636 20250219 090300 6489756 1173 1182 1182 1173 91
637 20250219 090200 6382480 1181 1183 1183 1181 212
638 20250219 090100 6131886 1183 1188 1188 1183 57
639 20250219 090000 6064239 1191 1187 1198 1187 5101

1
052770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,48979946,0,58482055524,0.00
20250214,0,48979946,0,58286135740,0.00
20250213,0,48979946,0,57649396442,0.00
20250212,0,48979946,0,58384095632,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 48979946 0 58482055524 0.00
3 20250214 0 48979946 0 58286135740 0.00
4 20250213 0 48979946 0 57649396442 0.00
5 20250212 0 48979946 0 58384095632 0.00