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

644
058450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,37068300,1829,1829,1829,1829,383
20250219,194100,37068300,1829,1829,1829,1829,0
20250219,194000,37068300,1829,1829,1829,1829,0
20250219,193900,37068300,1829,1829,1829,1829,0
20250219,193800,37068300,1829,1829,1829,1829,0
20250219,193700,37068300,1829,1829,1829,1829,0
20250219,193600,37068300,1829,1829,1829,1829,0
20250219,193500,37068300,1829,1829,1829,1829,0
20250219,193400,37068300,1829,1829,1829,1829,0
20250219,193300,37068300,1829,1829,1829,1829,0
20250219,193200,37068300,1829,1829,1829,1829,0
20250219,193100,37068300,1829,1829,1829,1829,0
20250219,193000,37068300,1829,1829,1829,1829,0
20250219,192900,37068300,1829,1829,1829,1829,0
20250219,192800,37068300,1829,1829,1829,1829,0
20250219,192700,37068300,1829,1829,1829,1829,0
20250219,192600,37068300,1829,1829,1829,1829,0
20250219,192500,37068300,1829,1829,1829,1829,0
20250219,192400,37068300,1829,1829,1829,1829,0
20250219,192300,37068300,1829,1829,1829,1829,0
20250219,192200,37068300,1829,1829,1829,1829,0
20250219,192100,37068300,1829,1829,1829,1829,0
20250219,192000,37068300,1829,1829,1829,1829,0
20250219,191900,37068300,1829,1829,1829,1829,0
20250219,191800,37068300,1829,1829,1829,1829,0
20250219,191700,37068300,1829,1829,1829,1829,0
20250219,191600,37068300,1829,1829,1829,1829,0
20250219,191500,37068300,1829,1829,1829,1829,0
20250219,191400,37068300,1829,1829,1829,1829,0
20250219,191300,37068300,1829,1829,1829,1829,0
20250219,191200,37068300,1829,1829,1829,1829,383
20250219,191100,37068300,1829,1829,1829,1829,0
20250219,191000,37068300,1829,1829,1829,1829,0
20250219,190900,37068300,1829,1829,1829,1829,0
20250219,190800,37068300,1829,1829,1829,1829,0
20250219,190700,37068300,1829,1829,1829,1829,0
20250219,190600,37068300,1829,1829,1829,1829,0
20250219,190500,37068300,1829,1829,1829,1829,0
20250219,190400,37068300,1829,1829,1829,1829,0
20250219,190300,37068300,1829,1829,1829,1829,0
20250219,190200,37068300,1829,1829,1829,1829,0
20250219,190100,37068300,1829,1829,1829,1829,0
20250219,190000,37068300,1829,1829,1829,1829,0
20250219,185900,37068300,1829,1829,1829,1829,0
20250219,185800,37068300,1829,1829,1829,1829,0
20250219,185700,37068300,1829,1829,1829,1829,0
20250219,185600,37068300,1829,1829,1829,1829,0
20250219,185500,37068300,1829,1829,1829,1829,0
20250219,185400,37068300,1829,1829,1829,1829,0
20250219,185300,37068300,1829,1829,1829,1829,0
20250219,185200,37068300,1829,1829,1829,1829,0
20250219,185100,37068300,1829,1829,1829,1829,0
20250219,185000,37068300,1829,1829,1829,1829,0
20250219,184900,37068300,1829,1829,1829,1829,0
20250219,184800,37068300,1829,1829,1829,1829,0
20250219,184700,37068300,1829,1829,1829,1829,0
20250219,184600,37068300,1829,1829,1829,1829,0
20250219,184500,37068300,1829,1829,1829,1829,0
20250219,184400,37068300,1829,1829,1829,1829,0
20250219,184300,37068300,1829,1829,1829,1829,0
20250219,184200,37068300,1829,1829,1829,1829,383
20250219,184100,37068300,1829,1829,1829,1829,0
20250219,184000,37068300,1829,1829,1829,1829,0
20250219,183900,37068300,1829,1829,1829,1829,0
20250219,183800,37068300,1829,1829,1829,1829,0
20250219,183700,37068300,1829,1829,1829,1829,0
20250219,183600,37068300,1829,1829,1829,1829,0
20250219,183500,37068300,1829,1829,1829,1829,0
20250219,183400,37068300,1829,1829,1829,1829,0
20250219,183300,37068300,1829,1829,1829,1829,0
20250219,183200,37068300,1829,1829,1829,1829,0
20250219,183100,37068300,1829,1829,1829,1829,0
20250219,183000,37068300,1829,1829,1829,1829,0
20250219,182900,37068300,1829,1829,1829,1829,0
20250219,182800,37068300,1829,1829,1829,1829,0
20250219,182700,37068300,1829,1829,1829,1829,0
20250219,182600,37068300,1829,1829,1829,1829,0
20250219,182500,37068300,1829,1829,1829,1829,0
20250219,182400,37068300,1829,1829,1829,1829,0
20250219,182300,37068300,1829,1829,1829,1829,0
20250219,182200,37068300,1829,1829,1829,1829,0
20250219,182100,37068300,1829,1829,1829,1829,0
20250219,182000,37068300,1829,1829,1829,1829,0
20250219,181900,37068300,1829,1829,1829,1829,0
20250219,181800,37068300,1829,1829,1829,1829,0
20250219,181700,37068300,1829,1829,1829,1829,0
20250219,181600,37068300,1829,1829,1829,1829,0
20250219,181500,37068300,1829,1829,1829,1829,0
20250219,181400,37068300,1829,1829,1829,1829,0
20250219,181300,37068300,1829,1829,1829,1829,0
20250219,181200,37068300,1829,1829,1829,1829,383
20250219,181100,37068300,1829,1829,1829,1829,0
20250219,181000,37068300,1829,1829,1829,1829,0
20250219,180900,37068300,1829,1829,1829,1829,0
20250219,180800,37068300,1829,1829,1829,1829,0
20250219,180700,37068300,1829,1829,1829,1829,0
20250219,180600,37068300,1829,1829,1829,1829,0
20250219,180500,37068300,1829,1829,1829,1829,0
20250219,180400,37068300,1829,1829,1829,1829,0
20250219,180300,37068300,1829,1829,1829,1829,0
20250219,180200,37068300,1829,1829,1829,1829,0
20250219,180100,37068300,1829,1829,1829,1829,0
20250219,180000,37068300,1829,1829,1829,1829,0
20250219,175900,37068300,1829,1829,1829,1829,0
20250219,175800,37068300,1829,1829,1829,1829,0
20250219,175700,37068300,1829,1829,1829,1829,0
20250219,175600,37068300,1829,1829,1829,1829,0
20250219,175500,37068300,1829,1829,1829,1829,0
20250219,175400,37068300,1829,1829,1829,1829,0
20250219,175300,37068300,1829,1829,1829,1829,0
20250219,175200,37068300,1829,1829,1829,1829,0
20250219,175100,37068300,1829,1829,1829,1829,0
20250219,175000,37068300,1829,1829,1829,1829,0
20250219,174900,37068300,1829,1829,1829,1829,0
20250219,174800,37068300,1829,1829,1829,1829,0
20250219,174700,37068300,1829,1829,1829,1829,0
20250219,174600,37068300,1829,1829,1829,1829,0
20250219,174500,37068300,1829,1829,1829,1829,0
20250219,174400,37068300,1829,1829,1829,1829,0
20250219,174300,37068300,1829,1829,1829,1829,0
20250219,174200,37068300,1829,1829,1829,1829,383
20250219,174100,37068300,1829,1829,1829,1829,0
20250219,174000,37068300,1829,1829,1829,1829,0
20250219,173900,37068300,1829,1829,1829,1829,0
20250219,173800,37068300,1829,1829,1829,1829,0
20250219,173700,37068300,1829,1829,1829,1829,0
20250219,173600,37068300,1829,1829,1829,1829,0
20250219,173500,37068300,1829,1829,1829,1829,0
20250219,173400,37068300,1829,1829,1829,1829,0
20250219,173300,37068300,1829,1829,1829,1829,0
20250219,173200,37068300,1829,1829,1829,1829,0
20250219,173100,37068300,1829,1829,1829,1829,0
20250219,173000,37068300,1829,1829,1829,1829,0
20250219,172900,37068300,1829,1829,1829,1829,0
20250219,172800,37068300,1829,1829,1829,1829,0
20250219,172700,37068300,1829,1829,1829,1829,0
20250219,172600,37068300,1829,1829,1829,1829,0
20250219,172500,37068300,1829,1829,1829,1829,0
20250219,172400,37068300,1829,1829,1829,1829,0
20250219,172300,37068300,1829,1829,1829,1829,0
20250219,172200,37068300,1829,1829,1829,1829,0
20250219,172100,37068300,1829,1829,1829,1829,0
20250219,172000,37068300,1829,1829,1829,1829,0
20250219,171900,37068300,1829,1829,1829,1829,0
20250219,171800,37068300,1829,1829,1829,1829,0
20250219,171700,37068300,1829,1829,1829,1829,0
20250219,171600,37068300,1829,1829,1829,1829,0
20250219,171500,37068300,1829,1829,1829,1829,0
20250219,171400,37068300,1829,1829,1829,1829,0
20250219,171300,37068300,1829,1829,1829,1829,0
20250219,171200,37068300,1829,1829,1829,1829,383
20250219,171100,37068300,1829,1829,1829,1829,0
20250219,171000,37068300,1829,1829,1829,1829,0
20250219,170900,37068300,1829,1829,1829,1829,0
20250219,170800,37068300,1829,1829,1829,1829,0
20250219,170700,37068300,1829,1829,1829,1829,0
20250219,170600,37068300,1829,1829,1829,1829,0
20250219,170500,37068300,1829,1829,1829,1829,0
20250219,170400,37068300,1829,1829,1829,1829,0
20250219,170300,37068300,1829,1829,1829,1829,0
20250219,170200,37068300,1829,1829,1829,1829,0
20250219,170100,37068300,1829,1829,1829,1829,0
20250219,170000,37068300,1829,1829,1829,1829,0
20250219,165900,37068300,1829,1829,1829,1829,0
20250219,165800,37068300,1829,1829,1829,1829,0
20250219,165700,37068300,1829,1829,1829,1829,0
20250219,165600,37068300,1829,1829,1829,1829,0
20250219,165500,37068300,1829,1829,1829,1829,0
20250219,165400,37068300,1829,1829,1829,1829,0
20250219,165300,37068300,1829,1829,1829,1829,0
20250219,165200,37068300,1829,1829,1829,1829,0
20250219,165100,37068300,1829,1829,1829,1829,0
20250219,165000,37068300,1829,1829,1829,1829,0
20250219,164900,37068300,1829,1829,1829,1829,0
20250219,164800,37068300,1829,1829,1829,1829,0
20250219,164700,37068300,1829,1829,1829,1829,0
20250219,164600,37068300,1829,1829,1829,1829,0
20250219,164500,37068300,1829,1829,1829,1829,0
20250219,164400,37068300,1829,1829,1829,1829,0
20250219,164300,37068300,1829,1829,1829,1829,0
20250219,164200,37068300,1829,1829,1829,1829,383
20250219,164100,37068300,1829,1829,1829,1829,0
20250219,164000,37068300,1829,1829,1829,1829,0
20250219,163900,37068300,1829,1829,1829,1829,0
20250219,163800,37068300,1829,1829,1829,1829,0
20250219,163700,37068300,1829,1829,1829,1829,0
20250219,163600,37068300,1829,1829,1829,1829,0
20250219,163500,37068300,1829,1829,1829,1829,0
20250219,163400,37068300,1829,1829,1829,1829,0
20250219,163300,37068300,1829,1829,1829,1829,0
20250219,163200,37068300,1829,1829,1829,1829,0
20250219,163100,37068300,1829,1829,1829,1829,0
20250219,163000,37068300,1829,1829,1829,1829,0
20250219,162900,37068300,1829,1829,1829,1829,0
20250219,162800,37068300,1829,1829,1829,1829,0
20250219,162700,37068300,1829,1829,1829,1829,0
20250219,162600,37068300,1829,1829,1829,1829,0
20250219,162500,37068300,1829,1829,1829,1829,0
20250219,162400,37068300,1829,1829,1829,1829,0
20250219,162300,37068300,1829,1829,1829,1829,0
20250219,162200,37068300,1829,1829,1829,1829,0
20250219,162100,37068300,1829,1829,1829,1829,0
20250219,162000,37068300,1829,1829,1829,1829,0
20250219,161900,37068300,1829,1829,1829,1829,0
20250219,161800,37068300,1829,1829,1829,1829,0
20250219,161700,37068300,1829,1829,1829,1829,0
20250219,161600,37068300,1829,1829,1829,1829,0
20250219,161500,37068300,1829,1829,1829,1829,0
20250219,161400,37068300,1829,1829,1829,1829,0
20250219,161300,37068300,1829,1829,1829,1829,0
20250219,161200,37068300,1829,1829,1829,1829,383
20250219,161100,37068300,1829,1829,1829,1829,0
20250219,161000,37068300,1829,1829,1829,1829,0
20250219,160900,37068300,1829,1829,1829,1829,0
20250219,160800,37068300,1829,1829,1829,1829,0
20250219,160700,37068300,1829,1829,1829,1829,0
20250219,160600,37068300,1829,1829,1829,1829,0
20250219,160500,37068300,1829,1829,1829,1829,0
20250219,160400,37068300,1829,1829,1829,1829,0
20250219,160300,37068300,1829,1829,1829,1829,0
20250219,160200,37068300,1829,1829,1829,1829,0
20250219,160100,37068300,1829,1829,1829,1829,0
20250219,160000,37068300,1829,1829,1829,1829,0
20250219,155900,37068300,1829,1829,1829,1829,0
20250219,155800,37068300,1829,1829,1829,1829,0
20250219,155700,37068300,1829,1829,1829,1829,0
20250219,155600,37068300,1829,1829,1829,1829,0
20250219,155500,37068300,1829,1829,1829,1829,0
20250219,155400,37068300,1829,1829,1829,1829,0
20250219,155300,37068300,1829,1829,1829,1829,0
20250219,155200,37068300,1829,1829,1829,1829,0
20250219,155100,37068300,1829,1829,1829,1829,0
20250219,155000,37068300,1829,1829,1829,1829,0
20250219,154900,37068300,1829,1829,1829,1829,0
20250219,154800,37068300,1829,1829,1829,1829,0
20250219,154700,37068300,1829,1829,1829,1829,0
20250219,154600,37068300,1829,1829,1829,1829,0
20250219,154500,37068300,1829,1829,1829,1829,0
20250219,154400,37068300,1829,1829,1829,1829,0
20250219,154300,37068300,1829,1829,1829,1829,0
20250219,154200,37068300,1829,1829,1829,1829,383
20250219,154100,37068300,1829,1829,1829,1829,0
20250219,154000,37068300,1829,1829,1829,1829,0
20250219,153900,37068300,1829,1829,1829,1829,0
20250219,153800,37068300,1829,1829,1829,1829,0
20250219,153700,37068300,1829,1829,1829,1829,0
20250219,153600,37068300,1829,1829,1829,1829,0
20250219,153500,37068300,1829,1829,1829,1829,0
20250219,153400,37068300,1829,1829,1829,1829,0
20250219,153300,37068300,1829,1829,1829,1829,0
20250219,153200,37068300,1829,1829,1829,1829,0
20250219,153100,37068300,1829,1829,1829,1829,0
20250219,153000,37068300,1829,1829,1829,1829,383
20250219,152900,36367793,1829,1829,1829,1829,0
20250219,152800,36367793,1829,1829,1829,1829,0
20250219,152700,36367793,1829,1829,1829,1829,0
20250219,152600,36367793,1829,1829,1829,1829,0
20250219,152500,36367793,1829,1829,1829,1829,0
20250219,152400,36367793,1829,1829,1829,1829,0
20250219,152300,36367793,1829,1829,1829,1829,0
20250219,152200,36367793,1829,1829,1829,1829,0
20250219,152100,36367793,1829,1829,1829,1829,0
20250219,152000,36367793,1829,1829,1829,1829,0
20250219,151900,36367793,1829,1829,1829,1829,0
20250219,151800,36367793,1829,1829,1829,1829,0
20250219,151700,36367793,1829,1829,1829,1829,0
20250219,151600,36367793,1829,1780,1829,1780,908
20250219,151500,34713498,1819,1779,1819,1779,732
20250219,151400,33410870,1779,1779,1779,1779,0
20250219,151300,33410870,1779,1779,1779,1779,0
20250219,151200,33410870,1779,1779,1779,1779,0
20250219,151100,33410870,1779,1779,1779,1779,0
20250219,151000,33410870,1779,1779,1779,1779,0
20250219,150900,33410870,1779,1779,1779,1779,0
20250219,150800,33410870,1779,1779,1779,1779,0
20250219,150700,33410870,1779,1779,1779,1779,1
20250219,150600,33409091,1779,1779,1779,1779,0
20250219,150500,33409091,1779,1779,1779,1779,0
20250219,150400,33409091,1779,1779,1779,1779,0
20250219,150300,33409091,1779,1779,1779,1779,0
20250219,150200,33409091,1779,1779,1779,1779,0
20250219,150100,33409091,1779,1779,1779,1779,0
20250219,150000,33409091,1779,1779,1779,1779,0
20250219,145900,33409091,1779,1779,1779,1779,12
20250219,145800,33387743,1779,1779,1779,1779,0
20250219,145700,33387743,1779,1779,1779,1779,27
20250219,145600,33339710,1779,1779,1779,1779,0
20250219,145500,33339710,1779,1779,1779,1779,0
20250219,145400,33339710,1779,1779,1779,1779,49
20250219,145300,33252539,1779,1779,1779,1779,1
20250219,145200,33250760,1779,1779,1779,1779,281
20250219,145100,32750861,1829,1829,1829,1829,0
20250219,145000,32750861,1829,1813,1829,1782,135
20250219,144900,32506240,1813,1813,1813,1813,0
20250219,144800,32506240,1813,1813,1813,1813,0
20250219,144700,32506240,1813,1767,1813,1767,836
20250219,144600,31027441,1812,1812,1812,1812,260
20250219,144500,30556321,1811,1811,1811,1811,260
20250219,144400,30085461,1811,1811,1811,1811,5
20250219,144300,30076406,1811,1811,1811,1811,0
20250219,144200,30076406,1811,1811,1811,1811,35
20250219,144100,30013021,1811,1811,1811,1811,19
20250219,144000,29978612,1812,1810,1812,1810,80
20250219,143900,29833749,1812,1812,1812,1812,0
20250219,143800,29833749,1812,1812,1812,1812,1
20250219,143700,29831937,1803,1803,1803,1803,0
20250219,143600,29831937,1803,1803,1803,1803,0
20250219,143500,29831937,1803,1803,1803,1803,0
20250219,143400,29831937,1803,1802,1809,1720,2842
20250219,143300,24861413,1829,1829,1829,1829,5
20250219,143200,24852268,1832,1832,1832,1832,1
20250219,143100,24850436,1833,1833,1833,1833,0
20250219,143000,24850436,1833,1833,1833,1833,0
20250219,142900,24850436,1833,1833,1833,1833,0
20250219,142800,24850436,1833,1833,1833,1833,0
20250219,142700,24850436,1833,1833,1833,1833,0
20250219,142600,24850436,1833,1833,1833,1833,0
20250219,142500,24850436,1833,1833,1833,1833,0
20250219,142400,24850436,1833,1833,1833,1833,0
20250219,142300,24850436,1833,1833,1833,1833,5
20250219,142200,24841271,1837,1837,1837,1837,0
20250219,142100,24841271,1837,1837,1837,1837,0
20250219,142000,24841271,1837,1837,1837,1837,0
20250219,141900,24841271,1837,1837,1837,1837,0
20250219,141800,24841271,1837,1837,1837,1837,0
20250219,141700,24841271,1837,1837,1837,1837,0
20250219,141600,24841271,1837,1837,1837,1837,0
20250219,141500,24841271,1837,1837,1837,1837,0
20250219,141400,24841271,1837,1837,1837,1837,0
20250219,141300,24841271,1837,1837,1837,1837,0
20250219,141200,24841271,1837,1837,1837,1837,0
20250219,141100,24841271,1837,1837,1837,1837,0
20250219,141000,24841271,1837,1837,1837,1837,0
20250219,140900,24841271,1837,1837,1837,1837,0
20250219,140800,24841271,1837,1837,1837,1837,0
20250219,140700,24841271,1837,1837,1837,1837,0
20250219,140600,24841271,1837,1837,1837,1837,0
20250219,140500,24841271,1837,1837,1837,1837,0
20250219,140400,24841271,1837,1837,1837,1837,0
20250219,140300,24841271,1837,1837,1837,1837,0
20250219,140200,24841271,1837,1837,1837,1837,0
20250219,140100,24841271,1837,1837,1837,1837,0
20250219,140000,24841271,1837,1837,1837,1837,0
20250219,135900,24841271,1837,1837,1837,1837,0
20250219,135800,24841271,1837,1837,1837,1837,0
20250219,135700,24841271,1837,1837,1837,1837,0
20250219,135600,24841271,1837,1837,1837,1837,0
20250219,135500,24841271,1837,1837,1837,1837,0
20250219,135400,24841271,1837,1837,1837,1837,0
20250219,135300,24841271,1837,1837,1837,1837,0
20250219,135200,24841271,1837,1837,1837,1837,0
20250219,135100,24841271,1837,1837,1837,1837,0
20250219,135000,24841271,1837,1837,1837,1837,0
20250219,134900,24841271,1837,1837,1837,1837,0
20250219,134800,24841271,1837,1837,1837,1837,0
20250219,134700,24841271,1837,1837,1837,1837,0
20250219,134600,24841271,1837,1837,1837,1837,0
20250219,134500,24841271,1837,1837,1837,1837,0
20250219,134400,24841271,1837,1837,1837,1837,0
20250219,134300,24841271,1837,1837,1837,1837,0
20250219,134200,24841271,1837,1837,1837,1837,0
20250219,134100,24841271,1837,1837,1837,1837,0
20250219,134000,24841271,1837,1837,1837,1837,0
20250219,133900,24841271,1837,1837,1837,1837,0
20250219,133800,24841271,1837,1837,1837,1837,0
20250219,133700,24841271,1837,1837,1837,1837,0
20250219,133600,24841271,1837,1837,1837,1837,1
20250219,133500,24839434,1837,1837,1837,1837,0
20250219,133400,24839434,1837,1837,1837,1837,0
20250219,133300,24839434,1837,1837,1837,1837,0
20250219,133200,24839434,1837,1837,1837,1837,0
20250219,133100,24839434,1837,1837,1837,1837,0
20250219,133000,24839434,1837,1837,1837,1837,100
20250219,132900,24655734,1838,1838,1838,1838,0
20250219,132800,24655734,1838,1838,1838,1838,0
20250219,132700,24655734,1838,1838,1838,1838,0
20250219,132600,24655734,1838,1838,1838,1838,0
20250219,132500,24655734,1838,1838,1838,1838,0
20250219,132400,24655734,1838,1838,1838,1838,0
20250219,132300,24655734,1838,1838,1838,1838,0
20250219,132200,24655734,1838,1837,1838,1837,100
20250219,132100,24471940,1788,1788,1788,1788,6
20250219,132000,24461212,1838,1829,1838,1829,2582
20250219,131900,19735732,1829,1815,1829,1815,1515
20250219,131800,16978107,1815,1815,1815,1815,0
20250219,131700,16978107,1815,1815,1815,1815,0
20250219,131600,16978107,1815,1815,1815,1815,0
20250219,131500,16978107,1815,1815,1815,1815,0
20250219,131400,16978107,1815,1815,1815,1815,1
20250219,131300,16976292,1815,1815,1815,1815,0
20250219,131200,16976292,1815,1815,1815,1815,412
20250219,131100,16228512,1815,1815,1815,1815,0
20250219,131000,16228512,1815,1815,1815,1815,0
20250219,130900,16228512,1815,1815,1815,1815,0
20250219,130800,16228512,1815,1815,1815,1815,0
20250219,130700,16228512,1815,1815,1815,1815,2
20250219,130600,16224882,1815,1815,1815,1815,0
20250219,130500,16224882,1815,1815,1815,1815,0
20250219,130400,16224882,1815,1815,1815,1815,20
20250219,130300,16188582,1829,1829,1829,1829,0
20250219,130200,16188582,1829,1829,1829,1829,0
20250219,130100,16188582,1829,1829,1829,1829,0
20250219,130000,16188582,1829,1829,1829,1829,0
20250219,125900,16188582,1829,1829,1829,1829,0
20250219,125800,16188582,1829,1829,1829,1829,0
20250219,125700,16188582,1829,1829,1829,1829,0
20250219,125600,16188582,1829,1829,1829,1829,0
20250219,125500,16188582,1829,1829,1829,1829,0
20250219,125400,16188582,1829,1829,1829,1829,0
20250219,125300,16188582,1829,1829,1829,1829,0
20250219,125200,16188582,1829,1829,1829,1829,0
20250219,125100,16188582,1829,1829,1829,1829,0
20250219,125000,16188582,1829,1829,1829,1829,0
20250219,124900,16188582,1829,1829,1829,1829,0
20250219,124800,16188582,1829,1829,1829,1829,0
20250219,124700,16188582,1829,1829,1829,1829,0
20250219,124600,16188582,1829,1829,1829,1829,0
20250219,124500,16188582,1829,1829,1829,1829,0
20250219,124400,16188582,1829,1829,1829,1829,0
20250219,124300,16188582,1829,1829,1829,1829,0
20250219,124200,16188582,1829,1829,1829,1829,0
20250219,124100,16188582,1829,1829,1829,1829,0
20250219,124000,16188582,1829,1829,1829,1829,0
20250219,123900,16188582,1829,1829,1829,1829,0
20250219,123800,16188582,1829,1829,1829,1829,0
20250219,123700,16188582,1829,1829,1829,1829,0
20250219,123600,16188582,1829,1829,1829,1829,0
20250219,123500,16188582,1829,1829,1829,1829,0
20250219,123400,16188582,1829,1829,1829,1829,0
20250219,123300,16188582,1829,1829,1829,1829,0
20250219,123200,16188582,1829,1829,1829,1829,0
20250219,123100,16188582,1829,1829,1829,1829,0
20250219,123000,16188582,1829,1829,1829,1829,0
20250219,122900,16188582,1829,1829,1829,1829,0
20250219,122800,16188582,1829,1829,1829,1829,0
20250219,122700,16188582,1829,1829,1829,1829,0
20250219,122600,16188582,1829,1829,1829,1829,0
20250219,122500,16188582,1829,1829,1829,1829,0
20250219,122400,16188582,1829,1829,1829,1829,0
20250219,122300,16188582,1829,1829,1829,1829,5
20250219,122200,16179437,1830,1830,1830,1830,0
20250219,122100,16179437,1830,1830,1830,1830,0
20250219,122000,16179437,1830,1830,1830,1830,0
20250219,121900,16179437,1830,1830,1830,1830,0
20250219,121800,16179437,1830,1830,1830,1830,0
20250219,121700,16179437,1830,1830,1830,1830,0
20250219,121600,16179437,1830,1830,1830,1830,0
20250219,121500,16179437,1830,1830,1830,1830,0
20250219,121400,16179437,1830,1830,1830,1830,0
20250219,121300,16179437,1830,1824,1830,1824,100
20250219,121200,15996765,1782,1782,1782,1782,0
20250219,121100,15996765,1782,1782,1782,1782,0
20250219,121000,15996765,1782,1782,1782,1782,0
20250219,120900,15996765,1782,1782,1782,1782,0
20250219,120800,15996765,1782,1782,1782,1782,0
20250219,120700,15996765,1782,1782,1782,1782,13
20250219,120600,15973599,1820,1820,1820,1820,0
20250219,120500,15973599,1820,1820,1820,1820,0
20250219,120400,15973599,1820,1820,1820,1820,0
20250219,120300,15973599,1820,1820,1820,1820,0
20250219,120200,15973599,1820,1820,1820,1820,1
20250219,120100,15971779,1820,1820,1820,1820,0
20250219,120000,15971779,1820,1820,1820,1820,0
20250219,115900,15971779,1820,1820,1820,1820,0
20250219,115800,15971779,1820,1820,1820,1820,0
20250219,115700,15971779,1820,1820,1820,1820,0
20250219,115600,15971779,1820,1820,1820,1820,0
20250219,115500,15971779,1820,1820,1820,1820,0
20250219,115400,15971779,1820,1820,1820,1820,0
20250219,115300,15971779,1820,1820,1820,1820,0
20250219,115200,15971779,1820,1820,1820,1820,0
20250219,115100,15971779,1820,1820,1820,1820,0
20250219,115000,15971779,1820,1820,1820,1820,0
20250219,114900,15971779,1820,1820,1820,1820,0
20250219,114800,15971779,1820,1820,1820,1820,0
20250219,114700,15971779,1820,1820,1820,1820,0
20250219,114600,15971779,1820,1820,1820,1820,0
20250219,114500,15971779,1820,1820,1820,1820,0
20250219,114400,15971779,1820,1820,1820,1820,0
20250219,114300,15971779,1820,1820,1820,1820,0
20250219,114200,15971779,1820,1820,1820,1820,0
20250219,114100,15971779,1820,1820,1820,1820,0
20250219,114000,15971779,1820,1820,1820,1820,0
20250219,113900,15971779,1820,1820,1820,1820,0
20250219,113800,15971779,1820,1820,1820,1820,0
20250219,113700,15971779,1820,1820,1820,1820,0
20250219,113600,15971779,1820,1820,1820,1820,0
20250219,113500,15971779,1820,1820,1820,1820,0
20250219,113400,15971779,1820,1820,1820,1820,293
20250219,113300,15438519,1820,1820,1820,1820,0
20250219,113200,15438519,1820,1820,1820,1820,0
20250219,113100,15438519,1820,1820,1820,1820,6
20250219,113000,15427599,1830,1830,1830,1830,0
20250219,112900,15427599,1830,1830,1830,1830,0
20250219,112800,15427599,1830,1830,1830,1830,0
20250219,112700,15427599,1830,1830,1830,1830,0
20250219,112600,15427599,1830,1830,1830,1830,0
20250219,112500,15427599,1830,1830,1830,1830,0
20250219,112400,15427599,1830,1830,1830,1830,0
20250219,112300,15427599,1830,1825,1830,1825,40
20250219,112200,15354409,1837,1837,1837,1837,0
20250219,112100,15354409,1837,1837,1837,1837,0
20250219,112000,15354409,1837,1837,1837,1837,0
20250219,111900,15354409,1837,1837,1837,1837,0
20250219,111800,15354409,1837,1837,1837,1837,0
20250219,111700,15354409,1837,1837,1837,1837,0
20250219,111600,15354409,1837,1772,1837,1772,16
20250219,111500,15325158,1837,1837,1837,1837,0
20250219,111400,15325158,1837,1837,1837,1837,0
20250219,111300,15325158,1837,1837,1837,1837,0
20250219,111200,15325158,1837,1837,1837,1837,0
20250219,111100,15325158,1837,1837,1837,1837,6
20250219,111000,15314136,1837,1832,1837,1832,200
20250219,110900,14946749,1761,1761,1761,1761,1
20250219,110800,14944988,1837,1837,1837,1837,0
20250219,110700,14944988,1837,1837,1837,1837,10
20250219,110600,14926618,1838,1838,1838,1838,0
20250219,110500,14926618,1838,1837,1838,1837,100
20250219,110400,14742843,1746,1746,1746,1746,0
20250219,110300,14742843,1746,1746,1746,1746,0
20250219,110200,14742843,1746,1837,1837,1746,16
20250219,110100,14714452,1838,1838,1838,1838,0
20250219,110000,14714452,1838,1838,1838,1838,0
20250219,105900,14714452,1838,1838,1838,1838,0
20250219,105800,14714452,1838,1799,1838,1799,200
20250219,105700,14350063,1746,1746,1746,1746,1
20250219,105600,14348317,1800,1800,1800,1800,0
20250219,105500,14348317,1800,1800,1800,1800,7
20250219,105400,14335717,1800,1797,1800,1797,93
20250219,105300,14168466,1785,1785,1785,1785,714
20250219,105200,12893976,1785,1766,1785,1766,4286
20250219,105100,5268618,1767,1767,1767,1767,0
20250219,105000,5268618,1767,1767,1767,1767,0
20250219,104900,5268618,1767,1767,1767,1767,0
20250219,104800,5268618,1767,1767,1767,1767,0
20250219,104700,5268618,1767,1767,1767,1767,0
20250219,104600,5268618,1767,1767,1767,1767,0
20250219,104500,5268618,1767,1767,1767,1767,0
20250219,104400,5268618,1767,1767,1767,1767,0
20250219,104300,5268618,1767,1767,1767,1767,0
20250219,104200,5268618,1767,1767,1767,1767,0
20250219,104100,5268618,1767,1767,1767,1767,0
20250219,104000,5268618,1767,1767,1767,1767,0
20250219,103900,5268618,1767,1767,1767,1767,0
20250219,103800,5268618,1767,1760,1767,1760,990
20250219,103700,3522748,1760,1760,1760,1760,0
20250219,103600,3522748,1760,1760,1760,1760,0
20250219,103500,3522748,1760,1760,1760,1760,0
20250219,103400,3522748,1760,1760,1760,1760,0
20250219,103300,3522748,1760,1760,1760,1760,0
20250219,103200,3522748,1760,1760,1760,1760,0
20250219,103100,3522748,1760,1760,1760,1760,0
20250219,103000,3522748,1760,1760,1760,1760,0
20250219,102900,3522748,1760,1760,1760,1760,0
20250219,102800,3522748,1760,1760,1760,1760,0
20250219,102700,3522748,1760,1760,1760,1760,0
20250219,102600,3522748,1760,1760,1760,1760,0
20250219,102500,3522748,1760,1760,1760,1760,0
20250219,102400,3522748,1760,1760,1760,1760,0
20250219,102300,3522748,1760,1760,1760,1760,0
20250219,102200,3522748,1760,1760,1760,1760,0
20250219,102100,3522748,1760,1760,1760,1760,0
20250219,102000,3522748,1760,1760,1760,1760,0
20250219,101900,3522748,1760,1760,1760,1760,0
20250219,101800,3522748,1760,1760,1760,1760,0
20250219,101700,3522748,1760,1760,1760,1760,0
20250219,101600,3522748,1760,1760,1760,1760,0
20250219,101500,3522748,1760,1760,1760,1760,0
20250219,101400,3522748,1760,1760,1760,1760,0
20250219,101300,3522748,1760,1760,1760,1760,20
20250219,101200,3487548,1760,1760,1760,1760,0
20250219,101100,3487548,1760,1760,1760,1760,0
20250219,101000,3487548,1760,1760,1760,1760,0
20250219,100900,3487548,1760,1760,1760,1760,0
20250219,100800,3487548,1760,1760,1760,1760,0
20250219,100700,3487548,1760,1760,1760,1760,0
20250219,100600,3487548,1760,1760,1760,1760,0
20250219,100500,3487548,1760,1760,1760,1760,0
20250219,100400,3487548,1760,1760,1760,1760,0
20250219,100300,3487548,1760,1760,1760,1760,0
20250219,100200,3487548,1760,1760,1760,1760,0
20250219,100100,3487548,1760,1760,1760,1760,0
20250219,100000,3487548,1760,1760,1760,1760,0
20250219,095900,3487548,1760,1760,1760,1760,0
20250219,095800,3487548,1760,1760,1760,1760,0
20250219,095700,3487548,1760,1760,1760,1760,0
20250219,095600,3487548,1760,1760,1760,1760,100
20250219,095500,3311548,1743,1743,1743,1743,0
20250219,095400,3311548,1743,1743,1743,1743,0
20250219,095300,3311548,1743,1750,1750,1743,500
20250219,095200,2437603,1760,1760,1760,1760,0
20250219,095100,2437603,1760,1760,1760,1760,0
20250219,095000,2437603,1760,1760,1760,1760,0
20250219,094900,2437603,1760,1760,1760,1760,811
20250219,094800,1010243,1760,1760,1760,1760,0
20250219,094700,1010243,1760,1760,1760,1760,189
20250219,094600,677603,1760,1760,1760,1760,0
20250219,094500,677603,1760,1760,1760,1760,1
20250219,094400,675843,1760,1760,1760,1760,0
20250219,094300,675843,1760,1760,1760,1760,0
20250219,094200,675843,1760,1760,1760,1760,0
20250219,094100,675843,1760,1760,1760,1760,0
20250219,094000,675843,1760,1760,1760,1760,100
20250219,093900,499843,1765,1765,1765,1765,0
20250219,093800,499843,1765,1765,1765,1765,0
20250219,093700,499843,1765,1765,1765,1765,0
20250219,093600,499843,1765,1765,1765,1765,0
20250219,093500,499843,1765,1765,1765,1765,0
20250219,093400,499843,1765,1765,1765,1765,0
20250219,093300,499843,1765,1765,1765,1765,0
20250219,093200,499843,1765,1765,1765,1765,0
20250219,093100,499843,1765,1765,1765,1765,0
20250219,093000,499843,1765,1765,1765,1765,0
20250219,092900,499843,1765,1765,1765,1765,0
20250219,092800,499843,1765,1765,1765,1765,0
20250219,092700,499843,1765,1765,1765,1765,0
20250219,092600,499843,1765,1765,1765,1765,0
20250219,092500,499843,1765,1765,1765,1765,0
20250219,092400,499843,1765,1765,1765,1765,0
20250219,092300,499843,1765,1764,1765,1764,80
20250219,092200,358650,1767,1767,1767,1767,0
20250219,092100,358650,1767,1767,1767,1767,10
20250219,092000,340980,1767,1767,1767,1767,0
20250219,091900,340980,1767,1767,1767,1767,0
20250219,091800,340980,1767,1767,1767,1767,0
20250219,091700,340980,1767,1767,1767,1767,0
20250219,091600,340980,1767,1767,1767,1767,0
20250219,091500,340980,1767,1767,1767,1767,150
20250219,091400,75930,1750,1767,1767,1750,37
20250219,091300,10602,1767,1767,1767,1767,0
20250219,091200,10602,1767,1767,1767,1767,0
20250219,091100,10602,1767,1767,1767,1767,0
20250219,091000,10602,1767,1767,1767,1767,0
20250219,090900,10602,1767,1767,1767,1767,0
20250219,090800,10602,1767,1767,1767,1767,0
20250219,090700,10602,1767,1767,1767,1767,0
20250219,090600,10602,1767,1767,1767,1767,0
20250219,090500,10602,1767,1767,1767,1767,0
20250219,090400,10602,1767,1767,1767,1767,0
20250219,090300,10602,1767,1767,1767,1767,0
20250219,090200,10602,1767,1767,1767,1767,0
20250219,090100,10602,1767,1767,1767,1767,0
20250219,090000,10602,1767,1767,1767,1767,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 37068300 1829 1829 1829 1829 383
3 20250219 194100 37068300 1829 1829 1829 1829 0
4 20250219 194000 37068300 1829 1829 1829 1829 0
5 20250219 193900 37068300 1829 1829 1829 1829 0
6 20250219 193800 37068300 1829 1829 1829 1829 0
7 20250219 193700 37068300 1829 1829 1829 1829 0
8 20250219 193600 37068300 1829 1829 1829 1829 0
9 20250219 193500 37068300 1829 1829 1829 1829 0
10 20250219 193400 37068300 1829 1829 1829 1829 0
11 20250219 193300 37068300 1829 1829 1829 1829 0
12 20250219 193200 37068300 1829 1829 1829 1829 0
13 20250219 193100 37068300 1829 1829 1829 1829 0
14 20250219 193000 37068300 1829 1829 1829 1829 0
15 20250219 192900 37068300 1829 1829 1829 1829 0
16 20250219 192800 37068300 1829 1829 1829 1829 0
17 20250219 192700 37068300 1829 1829 1829 1829 0
18 20250219 192600 37068300 1829 1829 1829 1829 0
19 20250219 192500 37068300 1829 1829 1829 1829 0
20 20250219 192400 37068300 1829 1829 1829 1829 0
21 20250219 192300 37068300 1829 1829 1829 1829 0
22 20250219 192200 37068300 1829 1829 1829 1829 0
23 20250219 192100 37068300 1829 1829 1829 1829 0
24 20250219 192000 37068300 1829 1829 1829 1829 0
25 20250219 191900 37068300 1829 1829 1829 1829 0
26 20250219 191800 37068300 1829 1829 1829 1829 0
27 20250219 191700 37068300 1829 1829 1829 1829 0
28 20250219 191600 37068300 1829 1829 1829 1829 0
29 20250219 191500 37068300 1829 1829 1829 1829 0
30 20250219 191400 37068300 1829 1829 1829 1829 0
31 20250219 191300 37068300 1829 1829 1829 1829 0
32 20250219 191200 37068300 1829 1829 1829 1829 383
33 20250219 191100 37068300 1829 1829 1829 1829 0
34 20250219 191000 37068300 1829 1829 1829 1829 0
35 20250219 190900 37068300 1829 1829 1829 1829 0
36 20250219 190800 37068300 1829 1829 1829 1829 0
37 20250219 190700 37068300 1829 1829 1829 1829 0
38 20250219 190600 37068300 1829 1829 1829 1829 0
39 20250219 190500 37068300 1829 1829 1829 1829 0
40 20250219 190400 37068300 1829 1829 1829 1829 0
41 20250219 190300 37068300 1829 1829 1829 1829 0
42 20250219 190200 37068300 1829 1829 1829 1829 0
43 20250219 190100 37068300 1829 1829 1829 1829 0
44 20250219 190000 37068300 1829 1829 1829 1829 0
45 20250219 185900 37068300 1829 1829 1829 1829 0
46 20250219 185800 37068300 1829 1829 1829 1829 0
47 20250219 185700 37068300 1829 1829 1829 1829 0
48 20250219 185600 37068300 1829 1829 1829 1829 0
49 20250219 185500 37068300 1829 1829 1829 1829 0
50 20250219 185400 37068300 1829 1829 1829 1829 0
51 20250219 185300 37068300 1829 1829 1829 1829 0
52 20250219 185200 37068300 1829 1829 1829 1829 0
53 20250219 185100 37068300 1829 1829 1829 1829 0
54 20250219 185000 37068300 1829 1829 1829 1829 0
55 20250219 184900 37068300 1829 1829 1829 1829 0
56 20250219 184800 37068300 1829 1829 1829 1829 0
57 20250219 184700 37068300 1829 1829 1829 1829 0
58 20250219 184600 37068300 1829 1829 1829 1829 0
59 20250219 184500 37068300 1829 1829 1829 1829 0
60 20250219 184400 37068300 1829 1829 1829 1829 0
61 20250219 184300 37068300 1829 1829 1829 1829 0
62 20250219 184200 37068300 1829 1829 1829 1829 383
63 20250219 184100 37068300 1829 1829 1829 1829 0
64 20250219 184000 37068300 1829 1829 1829 1829 0
65 20250219 183900 37068300 1829 1829 1829 1829 0
66 20250219 183800 37068300 1829 1829 1829 1829 0
67 20250219 183700 37068300 1829 1829 1829 1829 0
68 20250219 183600 37068300 1829 1829 1829 1829 0
69 20250219 183500 37068300 1829 1829 1829 1829 0
70 20250219 183400 37068300 1829 1829 1829 1829 0
71 20250219 183300 37068300 1829 1829 1829 1829 0
72 20250219 183200 37068300 1829 1829 1829 1829 0
73 20250219 183100 37068300 1829 1829 1829 1829 0
74 20250219 183000 37068300 1829 1829 1829 1829 0
75 20250219 182900 37068300 1829 1829 1829 1829 0
76 20250219 182800 37068300 1829 1829 1829 1829 0
77 20250219 182700 37068300 1829 1829 1829 1829 0
78 20250219 182600 37068300 1829 1829 1829 1829 0
79 20250219 182500 37068300 1829 1829 1829 1829 0
80 20250219 182400 37068300 1829 1829 1829 1829 0
81 20250219 182300 37068300 1829 1829 1829 1829 0
82 20250219 182200 37068300 1829 1829 1829 1829 0
83 20250219 182100 37068300 1829 1829 1829 1829 0
84 20250219 182000 37068300 1829 1829 1829 1829 0
85 20250219 181900 37068300 1829 1829 1829 1829 0
86 20250219 181800 37068300 1829 1829 1829 1829 0
87 20250219 181700 37068300 1829 1829 1829 1829 0
88 20250219 181600 37068300 1829 1829 1829 1829 0
89 20250219 181500 37068300 1829 1829 1829 1829 0
90 20250219 181400 37068300 1829 1829 1829 1829 0
91 20250219 181300 37068300 1829 1829 1829 1829 0
92 20250219 181200 37068300 1829 1829 1829 1829 383
93 20250219 181100 37068300 1829 1829 1829 1829 0
94 20250219 181000 37068300 1829 1829 1829 1829 0
95 20250219 180900 37068300 1829 1829 1829 1829 0
96 20250219 180800 37068300 1829 1829 1829 1829 0
97 20250219 180700 37068300 1829 1829 1829 1829 0
98 20250219 180600 37068300 1829 1829 1829 1829 0
99 20250219 180500 37068300 1829 1829 1829 1829 0
100 20250219 180400 37068300 1829 1829 1829 1829 0
101 20250219 180300 37068300 1829 1829 1829 1829 0
102 20250219 180200 37068300 1829 1829 1829 1829 0
103 20250219 180100 37068300 1829 1829 1829 1829 0
104 20250219 180000 37068300 1829 1829 1829 1829 0
105 20250219 175900 37068300 1829 1829 1829 1829 0
106 20250219 175800 37068300 1829 1829 1829 1829 0
107 20250219 175700 37068300 1829 1829 1829 1829 0
108 20250219 175600 37068300 1829 1829 1829 1829 0
109 20250219 175500 37068300 1829 1829 1829 1829 0
110 20250219 175400 37068300 1829 1829 1829 1829 0
111 20250219 175300 37068300 1829 1829 1829 1829 0
112 20250219 175200 37068300 1829 1829 1829 1829 0
113 20250219 175100 37068300 1829 1829 1829 1829 0
114 20250219 175000 37068300 1829 1829 1829 1829 0
115 20250219 174900 37068300 1829 1829 1829 1829 0
116 20250219 174800 37068300 1829 1829 1829 1829 0
117 20250219 174700 37068300 1829 1829 1829 1829 0
118 20250219 174600 37068300 1829 1829 1829 1829 0
119 20250219 174500 37068300 1829 1829 1829 1829 0
120 20250219 174400 37068300 1829 1829 1829 1829 0
121 20250219 174300 37068300 1829 1829 1829 1829 0
122 20250219 174200 37068300 1829 1829 1829 1829 383
123 20250219 174100 37068300 1829 1829 1829 1829 0
124 20250219 174000 37068300 1829 1829 1829 1829 0
125 20250219 173900 37068300 1829 1829 1829 1829 0
126 20250219 173800 37068300 1829 1829 1829 1829 0
127 20250219 173700 37068300 1829 1829 1829 1829 0
128 20250219 173600 37068300 1829 1829 1829 1829 0
129 20250219 173500 37068300 1829 1829 1829 1829 0
130 20250219 173400 37068300 1829 1829 1829 1829 0
131 20250219 173300 37068300 1829 1829 1829 1829 0
132 20250219 173200 37068300 1829 1829 1829 1829 0
133 20250219 173100 37068300 1829 1829 1829 1829 0
134 20250219 173000 37068300 1829 1829 1829 1829 0
135 20250219 172900 37068300 1829 1829 1829 1829 0
136 20250219 172800 37068300 1829 1829 1829 1829 0
137 20250219 172700 37068300 1829 1829 1829 1829 0
138 20250219 172600 37068300 1829 1829 1829 1829 0
139 20250219 172500 37068300 1829 1829 1829 1829 0
140 20250219 172400 37068300 1829 1829 1829 1829 0
141 20250219 172300 37068300 1829 1829 1829 1829 0
142 20250219 172200 37068300 1829 1829 1829 1829 0
143 20250219 172100 37068300 1829 1829 1829 1829 0
144 20250219 172000 37068300 1829 1829 1829 1829 0
145 20250219 171900 37068300 1829 1829 1829 1829 0
146 20250219 171800 37068300 1829 1829 1829 1829 0
147 20250219 171700 37068300 1829 1829 1829 1829 0
148 20250219 171600 37068300 1829 1829 1829 1829 0
149 20250219 171500 37068300 1829 1829 1829 1829 0
150 20250219 171400 37068300 1829 1829 1829 1829 0
151 20250219 171300 37068300 1829 1829 1829 1829 0
152 20250219 171200 37068300 1829 1829 1829 1829 383
153 20250219 171100 37068300 1829 1829 1829 1829 0
154 20250219 171000 37068300 1829 1829 1829 1829 0
155 20250219 170900 37068300 1829 1829 1829 1829 0
156 20250219 170800 37068300 1829 1829 1829 1829 0
157 20250219 170700 37068300 1829 1829 1829 1829 0
158 20250219 170600 37068300 1829 1829 1829 1829 0
159 20250219 170500 37068300 1829 1829 1829 1829 0
160 20250219 170400 37068300 1829 1829 1829 1829 0
161 20250219 170300 37068300 1829 1829 1829 1829 0
162 20250219 170200 37068300 1829 1829 1829 1829 0
163 20250219 170100 37068300 1829 1829 1829 1829 0
164 20250219 170000 37068300 1829 1829 1829 1829 0
165 20250219 165900 37068300 1829 1829 1829 1829 0
166 20250219 165800 37068300 1829 1829 1829 1829 0
167 20250219 165700 37068300 1829 1829 1829 1829 0
168 20250219 165600 37068300 1829 1829 1829 1829 0
169 20250219 165500 37068300 1829 1829 1829 1829 0
170 20250219 165400 37068300 1829 1829 1829 1829 0
171 20250219 165300 37068300 1829 1829 1829 1829 0
172 20250219 165200 37068300 1829 1829 1829 1829 0
173 20250219 165100 37068300 1829 1829 1829 1829 0
174 20250219 165000 37068300 1829 1829 1829 1829 0
175 20250219 164900 37068300 1829 1829 1829 1829 0
176 20250219 164800 37068300 1829 1829 1829 1829 0
177 20250219 164700 37068300 1829 1829 1829 1829 0
178 20250219 164600 37068300 1829 1829 1829 1829 0
179 20250219 164500 37068300 1829 1829 1829 1829 0
180 20250219 164400 37068300 1829 1829 1829 1829 0
181 20250219 164300 37068300 1829 1829 1829 1829 0
182 20250219 164200 37068300 1829 1829 1829 1829 383
183 20250219 164100 37068300 1829 1829 1829 1829 0
184 20250219 164000 37068300 1829 1829 1829 1829 0
185 20250219 163900 37068300 1829 1829 1829 1829 0
186 20250219 163800 37068300 1829 1829 1829 1829 0
187 20250219 163700 37068300 1829 1829 1829 1829 0
188 20250219 163600 37068300 1829 1829 1829 1829 0
189 20250219 163500 37068300 1829 1829 1829 1829 0
190 20250219 163400 37068300 1829 1829 1829 1829 0
191 20250219 163300 37068300 1829 1829 1829 1829 0
192 20250219 163200 37068300 1829 1829 1829 1829 0
193 20250219 163100 37068300 1829 1829 1829 1829 0
194 20250219 163000 37068300 1829 1829 1829 1829 0
195 20250219 162900 37068300 1829 1829 1829 1829 0
196 20250219 162800 37068300 1829 1829 1829 1829 0
197 20250219 162700 37068300 1829 1829 1829 1829 0
198 20250219 162600 37068300 1829 1829 1829 1829 0
199 20250219 162500 37068300 1829 1829 1829 1829 0
200 20250219 162400 37068300 1829 1829 1829 1829 0
201 20250219 162300 37068300 1829 1829 1829 1829 0
202 20250219 162200 37068300 1829 1829 1829 1829 0
203 20250219 162100 37068300 1829 1829 1829 1829 0
204 20250219 162000 37068300 1829 1829 1829 1829 0
205 20250219 161900 37068300 1829 1829 1829 1829 0
206 20250219 161800 37068300 1829 1829 1829 1829 0
207 20250219 161700 37068300 1829 1829 1829 1829 0
208 20250219 161600 37068300 1829 1829 1829 1829 0
209 20250219 161500 37068300 1829 1829 1829 1829 0
210 20250219 161400 37068300 1829 1829 1829 1829 0
211 20250219 161300 37068300 1829 1829 1829 1829 0
212 20250219 161200 37068300 1829 1829 1829 1829 383
213 20250219 161100 37068300 1829 1829 1829 1829 0
214 20250219 161000 37068300 1829 1829 1829 1829 0
215 20250219 160900 37068300 1829 1829 1829 1829 0
216 20250219 160800 37068300 1829 1829 1829 1829 0
217 20250219 160700 37068300 1829 1829 1829 1829 0
218 20250219 160600 37068300 1829 1829 1829 1829 0
219 20250219 160500 37068300 1829 1829 1829 1829 0
220 20250219 160400 37068300 1829 1829 1829 1829 0
221 20250219 160300 37068300 1829 1829 1829 1829 0
222 20250219 160200 37068300 1829 1829 1829 1829 0
223 20250219 160100 37068300 1829 1829 1829 1829 0
224 20250219 160000 37068300 1829 1829 1829 1829 0
225 20250219 155900 37068300 1829 1829 1829 1829 0
226 20250219 155800 37068300 1829 1829 1829 1829 0
227 20250219 155700 37068300 1829 1829 1829 1829 0
228 20250219 155600 37068300 1829 1829 1829 1829 0
229 20250219 155500 37068300 1829 1829 1829 1829 0
230 20250219 155400 37068300 1829 1829 1829 1829 0
231 20250219 155300 37068300 1829 1829 1829 1829 0
232 20250219 155200 37068300 1829 1829 1829 1829 0
233 20250219 155100 37068300 1829 1829 1829 1829 0
234 20250219 155000 37068300 1829 1829 1829 1829 0
235 20250219 154900 37068300 1829 1829 1829 1829 0
236 20250219 154800 37068300 1829 1829 1829 1829 0
237 20250219 154700 37068300 1829 1829 1829 1829 0
238 20250219 154600 37068300 1829 1829 1829 1829 0
239 20250219 154500 37068300 1829 1829 1829 1829 0
240 20250219 154400 37068300 1829 1829 1829 1829 0
241 20250219 154300 37068300 1829 1829 1829 1829 0
242 20250219 154200 37068300 1829 1829 1829 1829 383
243 20250219 154100 37068300 1829 1829 1829 1829 0
244 20250219 154000 37068300 1829 1829 1829 1829 0
245 20250219 153900 37068300 1829 1829 1829 1829 0
246 20250219 153800 37068300 1829 1829 1829 1829 0
247 20250219 153700 37068300 1829 1829 1829 1829 0
248 20250219 153600 37068300 1829 1829 1829 1829 0
249 20250219 153500 37068300 1829 1829 1829 1829 0
250 20250219 153400 37068300 1829 1829 1829 1829 0
251 20250219 153300 37068300 1829 1829 1829 1829 0
252 20250219 153200 37068300 1829 1829 1829 1829 0
253 20250219 153100 37068300 1829 1829 1829 1829 0
254 20250219 153000 37068300 1829 1829 1829 1829 383
255 20250219 152900 36367793 1829 1829 1829 1829 0
256 20250219 152800 36367793 1829 1829 1829 1829 0
257 20250219 152700 36367793 1829 1829 1829 1829 0
258 20250219 152600 36367793 1829 1829 1829 1829 0
259 20250219 152500 36367793 1829 1829 1829 1829 0
260 20250219 152400 36367793 1829 1829 1829 1829 0
261 20250219 152300 36367793 1829 1829 1829 1829 0
262 20250219 152200 36367793 1829 1829 1829 1829 0
263 20250219 152100 36367793 1829 1829 1829 1829 0
264 20250219 152000 36367793 1829 1829 1829 1829 0
265 20250219 151900 36367793 1829 1829 1829 1829 0
266 20250219 151800 36367793 1829 1829 1829 1829 0
267 20250219 151700 36367793 1829 1829 1829 1829 0
268 20250219 151600 36367793 1829 1780 1829 1780 908
269 20250219 151500 34713498 1819 1779 1819 1779 732
270 20250219 151400 33410870 1779 1779 1779 1779 0
271 20250219 151300 33410870 1779 1779 1779 1779 0
272 20250219 151200 33410870 1779 1779 1779 1779 0
273 20250219 151100 33410870 1779 1779 1779 1779 0
274 20250219 151000 33410870 1779 1779 1779 1779 0
275 20250219 150900 33410870 1779 1779 1779 1779 0
276 20250219 150800 33410870 1779 1779 1779 1779 0
277 20250219 150700 33410870 1779 1779 1779 1779 1
278 20250219 150600 33409091 1779 1779 1779 1779 0
279 20250219 150500 33409091 1779 1779 1779 1779 0
280 20250219 150400 33409091 1779 1779 1779 1779 0
281 20250219 150300 33409091 1779 1779 1779 1779 0
282 20250219 150200 33409091 1779 1779 1779 1779 0
283 20250219 150100 33409091 1779 1779 1779 1779 0
284 20250219 150000 33409091 1779 1779 1779 1779 0
285 20250219 145900 33409091 1779 1779 1779 1779 12
286 20250219 145800 33387743 1779 1779 1779 1779 0
287 20250219 145700 33387743 1779 1779 1779 1779 27
288 20250219 145600 33339710 1779 1779 1779 1779 0
289 20250219 145500 33339710 1779 1779 1779 1779 0
290 20250219 145400 33339710 1779 1779 1779 1779 49
291 20250219 145300 33252539 1779 1779 1779 1779 1
292 20250219 145200 33250760 1779 1779 1779 1779 281
293 20250219 145100 32750861 1829 1829 1829 1829 0
294 20250219 145000 32750861 1829 1813 1829 1782 135
295 20250219 144900 32506240 1813 1813 1813 1813 0
296 20250219 144800 32506240 1813 1813 1813 1813 0
297 20250219 144700 32506240 1813 1767 1813 1767 836
298 20250219 144600 31027441 1812 1812 1812 1812 260
299 20250219 144500 30556321 1811 1811 1811 1811 260
300 20250219 144400 30085461 1811 1811 1811 1811 5
301 20250219 144300 30076406 1811 1811 1811 1811 0
302 20250219 144200 30076406 1811 1811 1811 1811 35
303 20250219 144100 30013021 1811 1811 1811 1811 19
304 20250219 144000 29978612 1812 1810 1812 1810 80
305 20250219 143900 29833749 1812 1812 1812 1812 0
306 20250219 143800 29833749 1812 1812 1812 1812 1
307 20250219 143700 29831937 1803 1803 1803 1803 0
308 20250219 143600 29831937 1803 1803 1803 1803 0
309 20250219 143500 29831937 1803 1803 1803 1803 0
310 20250219 143400 29831937 1803 1802 1809 1720 2842
311 20250219 143300 24861413 1829 1829 1829 1829 5
312 20250219 143200 24852268 1832 1832 1832 1832 1
313 20250219 143100 24850436 1833 1833 1833 1833 0
314 20250219 143000 24850436 1833 1833 1833 1833 0
315 20250219 142900 24850436 1833 1833 1833 1833 0
316 20250219 142800 24850436 1833 1833 1833 1833 0
317 20250219 142700 24850436 1833 1833 1833 1833 0
318 20250219 142600 24850436 1833 1833 1833 1833 0
319 20250219 142500 24850436 1833 1833 1833 1833 0
320 20250219 142400 24850436 1833 1833 1833 1833 0
321 20250219 142300 24850436 1833 1833 1833 1833 5
322 20250219 142200 24841271 1837 1837 1837 1837 0
323 20250219 142100 24841271 1837 1837 1837 1837 0
324 20250219 142000 24841271 1837 1837 1837 1837 0
325 20250219 141900 24841271 1837 1837 1837 1837 0
326 20250219 141800 24841271 1837 1837 1837 1837 0
327 20250219 141700 24841271 1837 1837 1837 1837 0
328 20250219 141600 24841271 1837 1837 1837 1837 0
329 20250219 141500 24841271 1837 1837 1837 1837 0
330 20250219 141400 24841271 1837 1837 1837 1837 0
331 20250219 141300 24841271 1837 1837 1837 1837 0
332 20250219 141200 24841271 1837 1837 1837 1837 0
333 20250219 141100 24841271 1837 1837 1837 1837 0
334 20250219 141000 24841271 1837 1837 1837 1837 0
335 20250219 140900 24841271 1837 1837 1837 1837 0
336 20250219 140800 24841271 1837 1837 1837 1837 0
337 20250219 140700 24841271 1837 1837 1837 1837 0
338 20250219 140600 24841271 1837 1837 1837 1837 0
339 20250219 140500 24841271 1837 1837 1837 1837 0
340 20250219 140400 24841271 1837 1837 1837 1837 0
341 20250219 140300 24841271 1837 1837 1837 1837 0
342 20250219 140200 24841271 1837 1837 1837 1837 0
343 20250219 140100 24841271 1837 1837 1837 1837 0
344 20250219 140000 24841271 1837 1837 1837 1837 0
345 20250219 135900 24841271 1837 1837 1837 1837 0
346 20250219 135800 24841271 1837 1837 1837 1837 0
347 20250219 135700 24841271 1837 1837 1837 1837 0
348 20250219 135600 24841271 1837 1837 1837 1837 0
349 20250219 135500 24841271 1837 1837 1837 1837 0
350 20250219 135400 24841271 1837 1837 1837 1837 0
351 20250219 135300 24841271 1837 1837 1837 1837 0
352 20250219 135200 24841271 1837 1837 1837 1837 0
353 20250219 135100 24841271 1837 1837 1837 1837 0
354 20250219 135000 24841271 1837 1837 1837 1837 0
355 20250219 134900 24841271 1837 1837 1837 1837 0
356 20250219 134800 24841271 1837 1837 1837 1837 0
357 20250219 134700 24841271 1837 1837 1837 1837 0
358 20250219 134600 24841271 1837 1837 1837 1837 0
359 20250219 134500 24841271 1837 1837 1837 1837 0
360 20250219 134400 24841271 1837 1837 1837 1837 0
361 20250219 134300 24841271 1837 1837 1837 1837 0
362 20250219 134200 24841271 1837 1837 1837 1837 0
363 20250219 134100 24841271 1837 1837 1837 1837 0
364 20250219 134000 24841271 1837 1837 1837 1837 0
365 20250219 133900 24841271 1837 1837 1837 1837 0
366 20250219 133800 24841271 1837 1837 1837 1837 0
367 20250219 133700 24841271 1837 1837 1837 1837 0
368 20250219 133600 24841271 1837 1837 1837 1837 1
369 20250219 133500 24839434 1837 1837 1837 1837 0
370 20250219 133400 24839434 1837 1837 1837 1837 0
371 20250219 133300 24839434 1837 1837 1837 1837 0
372 20250219 133200 24839434 1837 1837 1837 1837 0
373 20250219 133100 24839434 1837 1837 1837 1837 0
374 20250219 133000 24839434 1837 1837 1837 1837 100
375 20250219 132900 24655734 1838 1838 1838 1838 0
376 20250219 132800 24655734 1838 1838 1838 1838 0
377 20250219 132700 24655734 1838 1838 1838 1838 0
378 20250219 132600 24655734 1838 1838 1838 1838 0
379 20250219 132500 24655734 1838 1838 1838 1838 0
380 20250219 132400 24655734 1838 1838 1838 1838 0
381 20250219 132300 24655734 1838 1838 1838 1838 0
382 20250219 132200 24655734 1838 1837 1838 1837 100
383 20250219 132100 24471940 1788 1788 1788 1788 6
384 20250219 132000 24461212 1838 1829 1838 1829 2582
385 20250219 131900 19735732 1829 1815 1829 1815 1515
386 20250219 131800 16978107 1815 1815 1815 1815 0
387 20250219 131700 16978107 1815 1815 1815 1815 0
388 20250219 131600 16978107 1815 1815 1815 1815 0
389 20250219 131500 16978107 1815 1815 1815 1815 0
390 20250219 131400 16978107 1815 1815 1815 1815 1
391 20250219 131300 16976292 1815 1815 1815 1815 0
392 20250219 131200 16976292 1815 1815 1815 1815 412
393 20250219 131100 16228512 1815 1815 1815 1815 0
394 20250219 131000 16228512 1815 1815 1815 1815 0
395 20250219 130900 16228512 1815 1815 1815 1815 0
396 20250219 130800 16228512 1815 1815 1815 1815 0
397 20250219 130700 16228512 1815 1815 1815 1815 2
398 20250219 130600 16224882 1815 1815 1815 1815 0
399 20250219 130500 16224882 1815 1815 1815 1815 0
400 20250219 130400 16224882 1815 1815 1815 1815 20
401 20250219 130300 16188582 1829 1829 1829 1829 0
402 20250219 130200 16188582 1829 1829 1829 1829 0
403 20250219 130100 16188582 1829 1829 1829 1829 0
404 20250219 130000 16188582 1829 1829 1829 1829 0
405 20250219 125900 16188582 1829 1829 1829 1829 0
406 20250219 125800 16188582 1829 1829 1829 1829 0
407 20250219 125700 16188582 1829 1829 1829 1829 0
408 20250219 125600 16188582 1829 1829 1829 1829 0
409 20250219 125500 16188582 1829 1829 1829 1829 0
410 20250219 125400 16188582 1829 1829 1829 1829 0
411 20250219 125300 16188582 1829 1829 1829 1829 0
412 20250219 125200 16188582 1829 1829 1829 1829 0
413 20250219 125100 16188582 1829 1829 1829 1829 0
414 20250219 125000 16188582 1829 1829 1829 1829 0
415 20250219 124900 16188582 1829 1829 1829 1829 0
416 20250219 124800 16188582 1829 1829 1829 1829 0
417 20250219 124700 16188582 1829 1829 1829 1829 0
418 20250219 124600 16188582 1829 1829 1829 1829 0
419 20250219 124500 16188582 1829 1829 1829 1829 0
420 20250219 124400 16188582 1829 1829 1829 1829 0
421 20250219 124300 16188582 1829 1829 1829 1829 0
422 20250219 124200 16188582 1829 1829 1829 1829 0
423 20250219 124100 16188582 1829 1829 1829 1829 0
424 20250219 124000 16188582 1829 1829 1829 1829 0
425 20250219 123900 16188582 1829 1829 1829 1829 0
426 20250219 123800 16188582 1829 1829 1829 1829 0
427 20250219 123700 16188582 1829 1829 1829 1829 0
428 20250219 123600 16188582 1829 1829 1829 1829 0
429 20250219 123500 16188582 1829 1829 1829 1829 0
430 20250219 123400 16188582 1829 1829 1829 1829 0
431 20250219 123300 16188582 1829 1829 1829 1829 0
432 20250219 123200 16188582 1829 1829 1829 1829 0
433 20250219 123100 16188582 1829 1829 1829 1829 0
434 20250219 123000 16188582 1829 1829 1829 1829 0
435 20250219 122900 16188582 1829 1829 1829 1829 0
436 20250219 122800 16188582 1829 1829 1829 1829 0
437 20250219 122700 16188582 1829 1829 1829 1829 0
438 20250219 122600 16188582 1829 1829 1829 1829 0
439 20250219 122500 16188582 1829 1829 1829 1829 0
440 20250219 122400 16188582 1829 1829 1829 1829 0
441 20250219 122300 16188582 1829 1829 1829 1829 5
442 20250219 122200 16179437 1830 1830 1830 1830 0
443 20250219 122100 16179437 1830 1830 1830 1830 0
444 20250219 122000 16179437 1830 1830 1830 1830 0
445 20250219 121900 16179437 1830 1830 1830 1830 0
446 20250219 121800 16179437 1830 1830 1830 1830 0
447 20250219 121700 16179437 1830 1830 1830 1830 0
448 20250219 121600 16179437 1830 1830 1830 1830 0
449 20250219 121500 16179437 1830 1830 1830 1830 0
450 20250219 121400 16179437 1830 1830 1830 1830 0
451 20250219 121300 16179437 1830 1824 1830 1824 100
452 20250219 121200 15996765 1782 1782 1782 1782 0
453 20250219 121100 15996765 1782 1782 1782 1782 0
454 20250219 121000 15996765 1782 1782 1782 1782 0
455 20250219 120900 15996765 1782 1782 1782 1782 0
456 20250219 120800 15996765 1782 1782 1782 1782 0
457 20250219 120700 15996765 1782 1782 1782 1782 13
458 20250219 120600 15973599 1820 1820 1820 1820 0
459 20250219 120500 15973599 1820 1820 1820 1820 0
460 20250219 120400 15973599 1820 1820 1820 1820 0
461 20250219 120300 15973599 1820 1820 1820 1820 0
462 20250219 120200 15973599 1820 1820 1820 1820 1
463 20250219 120100 15971779 1820 1820 1820 1820 0
464 20250219 120000 15971779 1820 1820 1820 1820 0
465 20250219 115900 15971779 1820 1820 1820 1820 0
466 20250219 115800 15971779 1820 1820 1820 1820 0
467 20250219 115700 15971779 1820 1820 1820 1820 0
468 20250219 115600 15971779 1820 1820 1820 1820 0
469 20250219 115500 15971779 1820 1820 1820 1820 0
470 20250219 115400 15971779 1820 1820 1820 1820 0
471 20250219 115300 15971779 1820 1820 1820 1820 0
472 20250219 115200 15971779 1820 1820 1820 1820 0
473 20250219 115100 15971779 1820 1820 1820 1820 0
474 20250219 115000 15971779 1820 1820 1820 1820 0
475 20250219 114900 15971779 1820 1820 1820 1820 0
476 20250219 114800 15971779 1820 1820 1820 1820 0
477 20250219 114700 15971779 1820 1820 1820 1820 0
478 20250219 114600 15971779 1820 1820 1820 1820 0
479 20250219 114500 15971779 1820 1820 1820 1820 0
480 20250219 114400 15971779 1820 1820 1820 1820 0
481 20250219 114300 15971779 1820 1820 1820 1820 0
482 20250219 114200 15971779 1820 1820 1820 1820 0
483 20250219 114100 15971779 1820 1820 1820 1820 0
484 20250219 114000 15971779 1820 1820 1820 1820 0
485 20250219 113900 15971779 1820 1820 1820 1820 0
486 20250219 113800 15971779 1820 1820 1820 1820 0
487 20250219 113700 15971779 1820 1820 1820 1820 0
488 20250219 113600 15971779 1820 1820 1820 1820 0
489 20250219 113500 15971779 1820 1820 1820 1820 0
490 20250219 113400 15971779 1820 1820 1820 1820 293
491 20250219 113300 15438519 1820 1820 1820 1820 0
492 20250219 113200 15438519 1820 1820 1820 1820 0
493 20250219 113100 15438519 1820 1820 1820 1820 6
494 20250219 113000 15427599 1830 1830 1830 1830 0
495 20250219 112900 15427599 1830 1830 1830 1830 0
496 20250219 112800 15427599 1830 1830 1830 1830 0
497 20250219 112700 15427599 1830 1830 1830 1830 0
498 20250219 112600 15427599 1830 1830 1830 1830 0
499 20250219 112500 15427599 1830 1830 1830 1830 0
500 20250219 112400 15427599 1830 1830 1830 1830 0
501 20250219 112300 15427599 1830 1825 1830 1825 40
502 20250219 112200 15354409 1837 1837 1837 1837 0
503 20250219 112100 15354409 1837 1837 1837 1837 0
504 20250219 112000 15354409 1837 1837 1837 1837 0
505 20250219 111900 15354409 1837 1837 1837 1837 0
506 20250219 111800 15354409 1837 1837 1837 1837 0
507 20250219 111700 15354409 1837 1837 1837 1837 0
508 20250219 111600 15354409 1837 1772 1837 1772 16
509 20250219 111500 15325158 1837 1837 1837 1837 0
510 20250219 111400 15325158 1837 1837 1837 1837 0
511 20250219 111300 15325158 1837 1837 1837 1837 0
512 20250219 111200 15325158 1837 1837 1837 1837 0
513 20250219 111100 15325158 1837 1837 1837 1837 6
514 20250219 111000 15314136 1837 1832 1837 1832 200
515 20250219 110900 14946749 1761 1761 1761 1761 1
516 20250219 110800 14944988 1837 1837 1837 1837 0
517 20250219 110700 14944988 1837 1837 1837 1837 10
518 20250219 110600 14926618 1838 1838 1838 1838 0
519 20250219 110500 14926618 1838 1837 1838 1837 100
520 20250219 110400 14742843 1746 1746 1746 1746 0
521 20250219 110300 14742843 1746 1746 1746 1746 0
522 20250219 110200 14742843 1746 1837 1837 1746 16
523 20250219 110100 14714452 1838 1838 1838 1838 0
524 20250219 110000 14714452 1838 1838 1838 1838 0
525 20250219 105900 14714452 1838 1838 1838 1838 0
526 20250219 105800 14714452 1838 1799 1838 1799 200
527 20250219 105700 14350063 1746 1746 1746 1746 1
528 20250219 105600 14348317 1800 1800 1800 1800 0
529 20250219 105500 14348317 1800 1800 1800 1800 7
530 20250219 105400 14335717 1800 1797 1800 1797 93
531 20250219 105300 14168466 1785 1785 1785 1785 714
532 20250219 105200 12893976 1785 1766 1785 1766 4286
533 20250219 105100 5268618 1767 1767 1767 1767 0
534 20250219 105000 5268618 1767 1767 1767 1767 0
535 20250219 104900 5268618 1767 1767 1767 1767 0
536 20250219 104800 5268618 1767 1767 1767 1767 0
537 20250219 104700 5268618 1767 1767 1767 1767 0
538 20250219 104600 5268618 1767 1767 1767 1767 0
539 20250219 104500 5268618 1767 1767 1767 1767 0
540 20250219 104400 5268618 1767 1767 1767 1767 0
541 20250219 104300 5268618 1767 1767 1767 1767 0
542 20250219 104200 5268618 1767 1767 1767 1767 0
543 20250219 104100 5268618 1767 1767 1767 1767 0
544 20250219 104000 5268618 1767 1767 1767 1767 0
545 20250219 103900 5268618 1767 1767 1767 1767 0
546 20250219 103800 5268618 1767 1760 1767 1760 990
547 20250219 103700 3522748 1760 1760 1760 1760 0
548 20250219 103600 3522748 1760 1760 1760 1760 0
549 20250219 103500 3522748 1760 1760 1760 1760 0
550 20250219 103400 3522748 1760 1760 1760 1760 0
551 20250219 103300 3522748 1760 1760 1760 1760 0
552 20250219 103200 3522748 1760 1760 1760 1760 0
553 20250219 103100 3522748 1760 1760 1760 1760 0
554 20250219 103000 3522748 1760 1760 1760 1760 0
555 20250219 102900 3522748 1760 1760 1760 1760 0
556 20250219 102800 3522748 1760 1760 1760 1760 0
557 20250219 102700 3522748 1760 1760 1760 1760 0
558 20250219 102600 3522748 1760 1760 1760 1760 0
559 20250219 102500 3522748 1760 1760 1760 1760 0
560 20250219 102400 3522748 1760 1760 1760 1760 0
561 20250219 102300 3522748 1760 1760 1760 1760 0
562 20250219 102200 3522748 1760 1760 1760 1760 0
563 20250219 102100 3522748 1760 1760 1760 1760 0
564 20250219 102000 3522748 1760 1760 1760 1760 0
565 20250219 101900 3522748 1760 1760 1760 1760 0
566 20250219 101800 3522748 1760 1760 1760 1760 0
567 20250219 101700 3522748 1760 1760 1760 1760 0
568 20250219 101600 3522748 1760 1760 1760 1760 0
569 20250219 101500 3522748 1760 1760 1760 1760 0
570 20250219 101400 3522748 1760 1760 1760 1760 0
571 20250219 101300 3522748 1760 1760 1760 1760 20
572 20250219 101200 3487548 1760 1760 1760 1760 0
573 20250219 101100 3487548 1760 1760 1760 1760 0
574 20250219 101000 3487548 1760 1760 1760 1760 0
575 20250219 100900 3487548 1760 1760 1760 1760 0
576 20250219 100800 3487548 1760 1760 1760 1760 0
577 20250219 100700 3487548 1760 1760 1760 1760 0
578 20250219 100600 3487548 1760 1760 1760 1760 0
579 20250219 100500 3487548 1760 1760 1760 1760 0
580 20250219 100400 3487548 1760 1760 1760 1760 0
581 20250219 100300 3487548 1760 1760 1760 1760 0
582 20250219 100200 3487548 1760 1760 1760 1760 0
583 20250219 100100 3487548 1760 1760 1760 1760 0
584 20250219 100000 3487548 1760 1760 1760 1760 0
585 20250219 095900 3487548 1760 1760 1760 1760 0
586 20250219 095800 3487548 1760 1760 1760 1760 0
587 20250219 095700 3487548 1760 1760 1760 1760 0
588 20250219 095600 3487548 1760 1760 1760 1760 100
589 20250219 095500 3311548 1743 1743 1743 1743 0
590 20250219 095400 3311548 1743 1743 1743 1743 0
591 20250219 095300 3311548 1743 1750 1750 1743 500
592 20250219 095200 2437603 1760 1760 1760 1760 0
593 20250219 095100 2437603 1760 1760 1760 1760 0
594 20250219 095000 2437603 1760 1760 1760 1760 0
595 20250219 094900 2437603 1760 1760 1760 1760 811
596 20250219 094800 1010243 1760 1760 1760 1760 0
597 20250219 094700 1010243 1760 1760 1760 1760 189
598 20250219 094600 677603 1760 1760 1760 1760 0
599 20250219 094500 677603 1760 1760 1760 1760 1
600 20250219 094400 675843 1760 1760 1760 1760 0
601 20250219 094300 675843 1760 1760 1760 1760 0
602 20250219 094200 675843 1760 1760 1760 1760 0
603 20250219 094100 675843 1760 1760 1760 1760 0
604 20250219 094000 675843 1760 1760 1760 1760 100
605 20250219 093900 499843 1765 1765 1765 1765 0
606 20250219 093800 499843 1765 1765 1765 1765 0
607 20250219 093700 499843 1765 1765 1765 1765 0
608 20250219 093600 499843 1765 1765 1765 1765 0
609 20250219 093500 499843 1765 1765 1765 1765 0
610 20250219 093400 499843 1765 1765 1765 1765 0
611 20250219 093300 499843 1765 1765 1765 1765 0
612 20250219 093200 499843 1765 1765 1765 1765 0
613 20250219 093100 499843 1765 1765 1765 1765 0
614 20250219 093000 499843 1765 1765 1765 1765 0
615 20250219 092900 499843 1765 1765 1765 1765 0
616 20250219 092800 499843 1765 1765 1765 1765 0
617 20250219 092700 499843 1765 1765 1765 1765 0
618 20250219 092600 499843 1765 1765 1765 1765 0
619 20250219 092500 499843 1765 1765 1765 1765 0
620 20250219 092400 499843 1765 1765 1765 1765 0
621 20250219 092300 499843 1765 1764 1765 1764 80
622 20250219 092200 358650 1767 1767 1767 1767 0
623 20250219 092100 358650 1767 1767 1767 1767 10
624 20250219 092000 340980 1767 1767 1767 1767 0
625 20250219 091900 340980 1767 1767 1767 1767 0
626 20250219 091800 340980 1767 1767 1767 1767 0
627 20250219 091700 340980 1767 1767 1767 1767 0
628 20250219 091600 340980 1767 1767 1767 1767 0
629 20250219 091500 340980 1767 1767 1767 1767 150
630 20250219 091400 75930 1750 1767 1767 1750 37
631 20250219 091300 10602 1767 1767 1767 1767 0
632 20250219 091200 10602 1767 1767 1767 1767 0
633 20250219 091100 10602 1767 1767 1767 1767 0
634 20250219 091000 10602 1767 1767 1767 1767 0
635 20250219 090900 10602 1767 1767 1767 1767 0
636 20250219 090800 10602 1767 1767 1767 1767 0
637 20250219 090700 10602 1767 1767 1767 1767 0
638 20250219 090600 10602 1767 1767 1767 1767 0
639 20250219 090500 10602 1767 1767 1767 1767 0
640 20250219 090400 10602 1767 1767 1767 1767 0
641 20250219 090300 10602 1767 1767 1767 1767 0
642 20250219 090200 10602 1767 1767 1767 1767 0
643 20250219 090100 10602 1767 1767 1767 1767 0
644 20250219 090000 10602 1767 1767 1767 1767 6

1
058450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,14793621,0,25814868645,0.00
20250214,0,14793621,0,25504202604,0.00
20250213,0,14793621,0,25149155700,0.00
20250212,0,14793621,0,26184709170,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 14793621 0 25814868645 0.00
3 20250214 0 14793621 0 25504202604 0.00
4 20250213 0 14793621 0 25149155700 0.00
5 20250212 0 14793621 0 26184709170 0.00