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

645
060260/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,236598950,1121,1121,1121,1121,3442
20250219,194200,236598950,1121,1121,1121,1121,0
20250219,194100,236598950,1121,1121,1121,1121,0
20250219,194000,236598950,1121,1121,1121,1121,0
20250219,193900,236598950,1121,1121,1121,1121,0
20250219,193800,236598950,1121,1121,1121,1121,0
20250219,193700,236598950,1121,1121,1121,1121,0
20250219,193600,236598950,1121,1121,1121,1121,0
20250219,193500,236598950,1121,1121,1121,1121,0
20250219,193400,236598950,1121,1121,1121,1121,0
20250219,193300,236598950,1121,1121,1121,1121,0
20250219,193200,236598950,1121,1121,1121,1121,0
20250219,193100,236598950,1121,1121,1121,1121,0
20250219,193000,236598950,1121,1121,1121,1121,0
20250219,192900,236598950,1121,1121,1121,1121,0
20250219,192800,236598950,1121,1121,1121,1121,0
20250219,192700,236598950,1121,1121,1121,1121,0
20250219,192600,236598950,1121,1121,1121,1121,0
20250219,192500,236598950,1121,1121,1121,1121,0
20250219,192400,236598950,1121,1121,1121,1121,0
20250219,192300,236598950,1121,1121,1121,1121,0
20250219,192200,236598950,1121,1121,1121,1121,0
20250219,192100,236598950,1121,1121,1121,1121,0
20250219,192000,236598950,1121,1121,1121,1121,0
20250219,191900,236598950,1121,1121,1121,1121,0
20250219,191800,236598950,1121,1121,1121,1121,0
20250219,191700,236598950,1121,1121,1121,1121,0
20250219,191600,236598950,1121,1121,1121,1121,0
20250219,191500,236598950,1121,1121,1121,1121,0
20250219,191400,236598950,1121,1121,1121,1121,0
20250219,191300,236598950,1121,1121,1121,1121,3442
20250219,191200,236598950,1121,1121,1121,1121,0
20250219,191100,236598950,1121,1121,1121,1121,0
20250219,191000,236598950,1121,1121,1121,1121,0
20250219,190900,236598950,1121,1121,1121,1121,0
20250219,190800,236598950,1121,1121,1121,1121,0
20250219,190700,236598950,1121,1121,1121,1121,0
20250219,190600,236598950,1121,1121,1121,1121,0
20250219,190500,236598950,1121,1121,1121,1121,0
20250219,190400,236598950,1121,1121,1121,1121,0
20250219,190300,236598950,1121,1121,1121,1121,0
20250219,190200,236598950,1121,1121,1121,1121,0
20250219,190100,236598950,1121,1121,1121,1121,0
20250219,190000,236598950,1121,1121,1121,1121,0
20250219,185900,236598950,1121,1121,1121,1121,0
20250219,185800,236598950,1121,1121,1121,1121,0
20250219,185700,236598950,1121,1121,1121,1121,0
20250219,185600,236598950,1121,1121,1121,1121,0
20250219,185500,236598950,1121,1121,1121,1121,0
20250219,185400,236598950,1121,1121,1121,1121,0
20250219,185300,236598950,1121,1121,1121,1121,0
20250219,185200,236598950,1121,1121,1121,1121,0
20250219,185100,236598950,1121,1121,1121,1121,0
20250219,185000,236598950,1121,1121,1121,1121,0
20250219,184900,236598950,1121,1121,1121,1121,0
20250219,184800,236598950,1121,1121,1121,1121,0
20250219,184700,236598950,1121,1121,1121,1121,0
20250219,184600,236598950,1121,1121,1121,1121,0
20250219,184500,236598950,1121,1121,1121,1121,0
20250219,184400,236598950,1121,1121,1121,1121,0
20250219,184300,236598950,1121,1121,1121,1121,3442
20250219,184200,236598950,1121,1121,1121,1121,0
20250219,184100,236598950,1121,1121,1121,1121,0
20250219,184000,236598950,1121,1121,1121,1121,0
20250219,183900,236598950,1121,1121,1121,1121,0
20250219,183800,236598950,1121,1121,1121,1121,0
20250219,183700,236598950,1121,1121,1121,1121,0
20250219,183600,236598950,1121,1121,1121,1121,0
20250219,183500,236598950,1121,1121,1121,1121,0
20250219,183400,236598950,1121,1121,1121,1121,0
20250219,183300,236598950,1121,1121,1121,1121,0
20250219,183200,236598950,1121,1121,1121,1121,0
20250219,183100,236598950,1121,1121,1121,1121,0
20250219,183000,236598950,1121,1121,1121,1121,0
20250219,182900,236598950,1121,1121,1121,1121,0
20250219,182800,236598950,1121,1121,1121,1121,0
20250219,182700,236598950,1121,1121,1121,1121,0
20250219,182600,236598950,1121,1121,1121,1121,0
20250219,182500,236598950,1121,1121,1121,1121,0
20250219,182400,236598950,1121,1121,1121,1121,0
20250219,182300,236598950,1121,1121,1121,1121,0
20250219,182200,236598950,1121,1121,1121,1121,0
20250219,182100,236598950,1121,1121,1121,1121,0
20250219,182000,236598950,1121,1121,1121,1121,0
20250219,181900,236598950,1121,1121,1121,1121,0
20250219,181800,236598950,1121,1121,1121,1121,0
20250219,181700,236598950,1121,1121,1121,1121,0
20250219,181600,236598950,1121,1121,1121,1121,0
20250219,181500,236598950,1121,1121,1121,1121,0
20250219,181400,236598950,1121,1121,1121,1121,0
20250219,181300,236598950,1121,1121,1121,1121,3442
20250219,181200,236598950,1121,1121,1121,1121,0
20250219,181100,236598950,1121,1121,1121,1121,0
20250219,181000,236598950,1121,1121,1121,1121,0
20250219,180900,236598950,1121,1121,1121,1121,0
20250219,180800,236598950,1121,1121,1121,1121,0
20250219,180700,236598950,1121,1121,1121,1121,0
20250219,180600,236598950,1121,1121,1121,1121,0
20250219,180500,236598950,1121,1121,1121,1121,0
20250219,180400,236598950,1121,1121,1121,1121,0
20250219,180300,236598950,1121,1121,1121,1121,0
20250219,180200,236598950,1121,1121,1121,1121,0
20250219,180100,236598950,1121,1121,1121,1121,0
20250219,180000,236598950,1121,1121,1121,1121,0
20250219,175900,236598950,1121,1121,1121,1121,0
20250219,175800,236598950,1121,1121,1121,1121,0
20250219,175700,236598950,1121,1121,1121,1121,0
20250219,175600,236598950,1121,1121,1121,1121,0
20250219,175500,236598950,1121,1121,1121,1121,0
20250219,175400,236598950,1121,1121,1121,1121,0
20250219,175300,236598950,1121,1121,1121,1121,0
20250219,175200,236598950,1121,1121,1121,1121,0
20250219,175100,236598950,1121,1121,1121,1121,0
20250219,175000,236598950,1121,1121,1121,1121,0
20250219,174900,236598950,1121,1121,1121,1121,0
20250219,174800,236598950,1121,1121,1121,1121,0
20250219,174700,236598950,1121,1121,1121,1121,0
20250219,174600,236598950,1121,1121,1121,1121,0
20250219,174500,236598950,1121,1121,1121,1121,0
20250219,174400,236598950,1121,1121,1121,1121,0
20250219,174300,236598950,1121,1121,1121,1121,3442
20250219,174200,236598950,1121,1121,1121,1121,0
20250219,174100,236598950,1121,1121,1121,1121,0
20250219,174000,236598950,1121,1121,1121,1121,0
20250219,173900,236598950,1121,1121,1121,1121,0
20250219,173800,236598950,1121,1121,1121,1121,0
20250219,173700,236598950,1121,1121,1121,1121,0
20250219,173600,236598950,1121,1121,1121,1121,0
20250219,173500,236598950,1121,1121,1121,1121,0
20250219,173400,236598950,1121,1121,1121,1121,0
20250219,173300,236598950,1121,1121,1121,1121,0
20250219,173200,236598950,1121,1121,1121,1121,0
20250219,173100,236598950,1121,1121,1121,1121,0
20250219,173000,236598950,1121,1121,1121,1121,0
20250219,172900,236598950,1121,1121,1121,1121,0
20250219,172800,236598950,1121,1121,1121,1121,0
20250219,172700,236598950,1121,1121,1121,1121,0
20250219,172600,236598950,1121,1121,1121,1121,0
20250219,172500,236598950,1121,1121,1121,1121,0
20250219,172400,236598950,1121,1121,1121,1121,0
20250219,172300,236598950,1121,1121,1121,1121,0
20250219,172200,236598950,1121,1121,1121,1121,0
20250219,172100,236598950,1121,1121,1121,1121,0
20250219,172000,236598950,1121,1121,1121,1121,0
20250219,171900,236598950,1121,1121,1121,1121,0
20250219,171800,236598950,1121,1121,1121,1121,0
20250219,171700,236598950,1121,1121,1121,1121,0
20250219,171600,236598950,1121,1121,1121,1121,0
20250219,171500,236598950,1121,1121,1121,1121,0
20250219,171400,236598950,1121,1121,1121,1121,0
20250219,171300,236598950,1121,1121,1121,1121,3442
20250219,171200,236598950,1121,1121,1121,1121,0
20250219,171100,236598950,1121,1121,1121,1121,0
20250219,171000,236598950,1121,1121,1121,1121,0
20250219,170900,236598950,1121,1121,1121,1121,0
20250219,170800,236598950,1121,1121,1121,1121,0
20250219,170700,236598950,1121,1121,1121,1121,0
20250219,170600,236598950,1121,1121,1121,1121,0
20250219,170500,236598950,1121,1121,1121,1121,0
20250219,170400,236598950,1121,1121,1121,1121,0
20250219,170300,236598950,1121,1121,1121,1121,0
20250219,170200,236598950,1121,1121,1121,1121,0
20250219,170100,236598950,1121,1121,1121,1121,0
20250219,170000,236598950,1121,1121,1121,1121,0
20250219,165900,236598950,1121,1121,1121,1121,0
20250219,165800,236598950,1121,1121,1121,1121,0
20250219,165700,236598950,1121,1121,1121,1121,0
20250219,165600,236598950,1121,1121,1121,1121,0
20250219,165500,236598950,1121,1121,1121,1121,0
20250219,165400,236598950,1121,1121,1121,1121,0
20250219,165300,236598950,1121,1121,1121,1121,0
20250219,165200,236598950,1121,1121,1121,1121,0
20250219,165100,236598950,1121,1121,1121,1121,0
20250219,165000,236598950,1121,1121,1121,1121,0
20250219,164900,236598950,1121,1121,1121,1121,0
20250219,164800,236598950,1121,1121,1121,1121,0
20250219,164700,236598950,1121,1121,1121,1121,0
20250219,164600,236598950,1121,1121,1121,1121,0
20250219,164500,236598950,1121,1121,1121,1121,0
20250219,164400,236598950,1121,1121,1121,1121,0
20250219,164300,236598950,1121,1121,1121,1121,3442
20250219,164200,236598950,1121,1121,1121,1121,0
20250219,164100,236598950,1121,1121,1121,1121,0
20250219,164000,236598950,1121,1121,1121,1121,0
20250219,163900,236598950,1121,1121,1121,1121,0
20250219,163800,236598950,1121,1121,1121,1121,0
20250219,163700,236598950,1121,1121,1121,1121,0
20250219,163600,236598950,1121,1121,1121,1121,0
20250219,163500,236598950,1121,1121,1121,1121,0
20250219,163400,236598950,1121,1121,1121,1121,0
20250219,163300,236598950,1121,1121,1121,1121,0
20250219,163200,236598950,1121,1121,1121,1121,0
20250219,163100,236598950,1121,1121,1121,1121,0
20250219,163000,236598950,1121,1121,1121,1121,0
20250219,162900,236598950,1121,1121,1121,1121,0
20250219,162800,236598950,1121,1121,1121,1121,0
20250219,162700,236598950,1121,1121,1121,1121,0
20250219,162600,236598950,1121,1121,1121,1121,0
20250219,162500,236598950,1121,1121,1121,1121,0
20250219,162400,236598950,1121,1121,1121,1121,0
20250219,162300,236598950,1121,1121,1121,1121,0
20250219,162200,236598950,1121,1121,1121,1121,0
20250219,162100,236598950,1121,1121,1121,1121,0
20250219,162000,236598950,1121,1121,1121,1121,0
20250219,161900,236598950,1121,1121,1121,1121,0
20250219,161800,236598950,1121,1121,1121,1121,0
20250219,161700,236598950,1121,1121,1121,1121,0
20250219,161600,236598950,1121,1121,1121,1121,0
20250219,161500,236598950,1121,1121,1121,1121,0
20250219,161400,236598950,1121,1121,1121,1121,0
20250219,161300,236598950,1121,1121,1121,1121,3442
20250219,161200,236598950,1121,1121,1121,1121,0
20250219,161100,236598950,1121,1121,1121,1121,0
20250219,161000,236598950,1121,1121,1121,1121,0
20250219,160900,236598950,1121,1121,1121,1121,0
20250219,160800,236598950,1121,1121,1121,1121,0
20250219,160700,236598950,1121,1121,1121,1121,0
20250219,160600,236598950,1121,1121,1121,1121,0
20250219,160500,236598950,1121,1121,1121,1121,0
20250219,160400,236598950,1121,1121,1121,1121,0
20250219,160300,236598950,1121,1121,1121,1121,0
20250219,160200,236598950,1121,1121,1121,1121,0
20250219,160100,236598950,1121,1121,1121,1121,0
20250219,160000,236598950,1121,1121,1121,1121,0
20250219,155900,236598950,1121,1121,1121,1121,0
20250219,155800,236598950,1121,1121,1121,1121,0
20250219,155700,236598950,1121,1121,1121,1121,0
20250219,155600,236598950,1121,1121,1121,1121,0
20250219,155500,236598950,1121,1121,1121,1121,0
20250219,155400,236598950,1121,1121,1121,1121,0
20250219,155300,236598950,1121,1121,1121,1121,0
20250219,155200,236598950,1121,1121,1121,1121,0
20250219,155100,236598950,1121,1121,1121,1121,0
20250219,155000,236598950,1121,1121,1121,1121,0
20250219,154900,236598950,1121,1121,1121,1121,0
20250219,154800,236598950,1121,1121,1121,1121,0
20250219,154700,236598950,1121,1121,1121,1121,0
20250219,154600,236598950,1121,1121,1121,1121,0
20250219,154500,236598950,1121,1121,1121,1121,0
20250219,154400,236598950,1121,1121,1121,1121,0
20250219,154300,236598950,1121,1121,1121,1121,3442
20250219,154200,236598950,1121,1121,1121,1121,0
20250219,154100,236598950,1121,1121,1121,1121,0
20250219,154000,236598950,1121,1121,1121,1121,0
20250219,153900,236598950,1121,1121,1121,1121,0
20250219,153800,236598950,1121,1121,1121,1121,0
20250219,153700,236598950,1121,1121,1121,1121,0
20250219,153600,236598950,1121,1121,1121,1121,0
20250219,153500,236598950,1121,1121,1121,1121,0
20250219,153400,236598950,1121,1121,1121,1121,0
20250219,153300,236598950,1121,1121,1121,1121,0
20250219,153200,236598950,1121,1121,1121,1121,0
20250219,153100,236598950,1121,1121,1121,1121,0
20250219,153000,236598950,1121,1121,1121,1121,3442
20250219,152900,232740468,1121,1121,1121,1121,0
20250219,152800,232740468,1121,1121,1121,1121,0
20250219,152700,232740468,1121,1121,1121,1121,0
20250219,152600,232740468,1121,1121,1121,1121,0
20250219,152500,232740468,1121,1121,1121,1121,0
20250219,152400,232740468,1121,1121,1121,1121,0
20250219,152300,232740468,1121,1121,1121,1121,0
20250219,152200,232740468,1121,1121,1121,1121,0
20250219,152100,232740468,1121,1121,1121,1121,0
20250219,152000,232740468,1121,1121,1121,1121,0
20250219,151900,232740468,1121,1121,1121,1121,252
20250219,151800,232457976,1121,1130,1130,1121,122
20250219,151700,232321169,1130,1128,1130,1128,253
20250219,151600,232035593,1128,1127,1128,1127,2365
20250219,151500,229369116,1127,1123,1127,1120,651
20250219,151400,228638918,1123,1123,1123,1123,0
20250219,151300,228638918,1123,1123,1123,1123,0
20250219,151200,228638918,1123,1123,1123,1123,72
20250219,151100,228558062,1127,1127,1127,1127,1
20250219,151000,228556935,1123,1123,1123,1123,0
20250219,150900,228556935,1123,1123,1123,1123,117
20250219,150800,228425544,1123,1123,1123,1123,300
20250219,150700,228088644,1123,1123,1123,1123,28
20250219,150600,228057200,1123,1123,1123,1123,17
20250219,150500,228038109,1127,1127,1127,1127,0
20250219,150400,228038109,1127,1127,1127,1127,0
20250219,150300,228038109,1127,1127,1127,1127,3
20250219,150200,228034728,1127,1127,1127,1127,90
20250219,150100,227933298,1122,1122,1122,1122,0
20250219,150000,227933298,1122,1122,1122,1122,0
20250219,145900,227933298,1122,1122,1122,1122,0
20250219,145800,227933298,1122,1121,1122,1121,645
20250219,145700,227210010,1122,1122,1122,1122,1079
20250219,145600,225999372,1122,1122,1122,1122,78
20250219,145500,225911856,1127,1127,1127,1127,1
20250219,145400,225910729,1127,1127,1127,1127,0
20250219,145300,225910729,1127,1127,1127,1127,101
20250219,145200,225796902,1120,1120,1120,1120,2
20250219,145100,225794662,1120,1120,1120,1120,0
20250219,145000,225794662,1120,1120,1120,1120,0
20250219,144900,225794662,1120,1118,1120,1118,254
20250219,144800,225510310,1130,1130,1130,1130,0
20250219,144700,225510310,1130,1115,1130,1115,23175
20250219,144600,199510326,1113,1113,1113,1113,14
20250219,144500,199494744,1115,1115,1115,1115,0
20250219,144400,199494744,1115,1115,1115,1115,0
20250219,144300,199494744,1115,1115,1115,1115,0
20250219,144200,199494744,1115,1115,1115,1115,1000
20250219,144100,198379744,1113,1113,1113,1113,0
20250219,144000,198379744,1113,1113,1113,1113,81
20250219,143900,198289591,1114,1114,1114,1114,0
20250219,143800,198289591,1114,1114,1114,1114,0
20250219,143700,198289591,1114,1114,1114,1114,0
20250219,143600,198289591,1114,1114,1114,1114,100
20250219,143500,198178191,1114,1114,1114,1114,200
20250219,143400,197955391,1115,1115,1115,1115,100
20250219,143300,197843891,1110,1110,1110,1110,1000
20250219,143200,196733891,1117,1117,1117,1117,0
20250219,143100,196733891,1117,1117,1117,1117,3
20250219,143000,196730540,1117,1117,1117,1117,300
20250219,142900,196395440,1117,1117,1117,1117,200
20250219,142800,196172040,1116,1116,1116,1116,100
20250219,142700,196060440,1116,1116,1116,1116,0
20250219,142600,196060440,1116,1116,1116,1116,0
20250219,142500,196060440,1116,1116,1116,1116,4
20250219,142400,196055976,1117,1117,1117,1117,1
20250219,142300,196054859,1116,1116,1116,1116,0
20250219,142200,196054859,1116,1116,1116,1116,100
20250219,142100,195943259,1117,1117,1117,1117,0
20250219,142000,195943259,1117,1117,1117,1117,0
20250219,141900,195943259,1117,1117,1117,1117,0
20250219,141800,195943259,1117,1117,1117,1117,400
20250219,141700,195496459,1118,1118,1118,1118,0
20250219,141600,195496459,1118,1118,1118,1118,0
20250219,141500,195496459,1118,1118,1119,1118,1274
20250219,141400,194071484,1119,1119,1119,1119,0
20250219,141300,194071484,1119,1119,1119,1119,0
20250219,141200,194071484,1119,1119,1119,1119,581
20250219,141100,193421345,1110,1110,1110,1110,0
20250219,141000,193421345,1110,1111,1111,1110,2743
20250219,140900,190376484,1123,1123,1123,1123,0
20250219,140800,190376484,1123,1123,1123,1123,25
20250219,140700,190348409,1110,1110,1110,1108,2000
20250219,140600,188130409,1110,1114,1114,1110,267
20250219,140500,187833967,1115,1116,1116,1115,234
20250219,140400,187572828,1117,1117,1117,1117,0
20250219,140300,187572828,1117,1117,1117,1117,200
20250219,140200,187349428,1117,1117,1117,1117,0
20250219,140100,187349428,1117,1117,1117,1117,0
20250219,140000,187349428,1117,1117,1117,1117,58
20250219,135900,187284642,1118,1119,1119,1118,344
20250219,135800,186899824,1120,1120,1120,1120,2
20250219,135700,186897584,1119,1126,1126,1119,597
20250219,135600,186225418,1120,1120,1120,1120,0
20250219,135500,186225418,1120,1120,1120,1120,0
20250219,135400,186225418,1120,1120,1120,1120,0
20250219,135300,186225418,1120,1120,1120,1120,250
20250219,135200,185945418,1120,1120,1120,1120,0
20250219,135100,185945418,1120,1120,1120,1120,0
20250219,135000,185945418,1120,1120,1120,1120,0
20250219,134900,185945418,1120,1120,1120,1120,0
20250219,134800,185945418,1120,1120,1120,1120,500
20250219,134700,185385418,1127,1127,1127,1127,0
20250219,134600,185385418,1127,1127,1127,1127,0
20250219,134500,185385418,1127,1127,1127,1127,0
20250219,134400,185385418,1127,1127,1127,1127,50
20250219,134300,185329068,1120,1124,1124,1120,1300
20250219,134200,183872080,1124,1124,1124,1124,0
20250219,134100,183872080,1124,1124,1124,1124,0
20250219,134000,183872080,1124,1124,1124,1124,0
20250219,133900,183872080,1124,1124,1124,1124,131
20250219,133800,183724836,1128,1128,1128,1128,1111
20250219,133700,182471628,1130,1130,1130,1130,0
20250219,133600,182471628,1130,1130,1130,1130,0
20250219,133500,182471628,1130,1130,1130,1130,0
20250219,133400,182471628,1130,1130,1130,1130,0
20250219,133300,182471628,1130,1130,1130,1130,0
20250219,133200,182471628,1130,1130,1130,1130,0
20250219,133100,182471628,1130,1130,1130,1130,0
20250219,133000,182471628,1130,1130,1130,1130,0
20250219,132900,182471628,1130,1130,1130,1130,0
20250219,132800,182471628,1130,1130,1130,1130,0
20250219,132700,182471628,1130,1130,1130,1130,0
20250219,132600,182471628,1130,1128,1130,1128,2000
20250219,132500,180213914,1124,1124,1124,1124,110
20250219,132400,180090274,1128,1128,1128,1128,0
20250219,132300,180090274,1128,1128,1128,1128,0
20250219,132200,180090274,1128,1127,1128,1127,10
20250219,132100,180078995,1120,1120,1120,1120,0
20250219,132000,180078995,1120,1120,1120,1120,0
20250219,131900,180078995,1120,1120,1120,1120,0
20250219,131800,180078995,1120,1120,1120,1120,0
20250219,131700,180078995,1120,1120,1120,1120,1
20250219,131600,180077875,1130,1130,1130,1130,0
20250219,131500,180077875,1130,1130,1131,1130,1000
20250219,131400,178947628,1130,1130,1130,1130,1
20250219,131300,178946498,1120,1120,1120,1120,300
20250219,131200,178610498,1130,1130,1130,1130,0
20250219,131100,178610498,1130,1128,1130,1128,3000
20250219,131000,175221614,1130,1130,1130,1130,0
20250219,130900,175221614,1130,1123,1130,1123,1228
20250219,130800,173837205,1120,1120,1120,1120,10
20250219,130700,173826005,1121,1121,1121,1121,0
20250219,130600,173826005,1121,1121,1121,1121,0
20250219,130500,173826005,1121,1121,1121,1121,89
20250219,130400,173726236,1128,1128,1128,1128,0
20250219,130300,173726236,1128,1128,1128,1128,0
20250219,130200,173726236,1128,1122,1128,1121,259
20250219,130100,173435583,1122,1122,1122,1122,1
20250219,130000,173434461,1128,1122,1128,1122,2
20250219,125900,173432211,1121,1121,1121,1121,0
20250219,125800,173432211,1121,1121,1121,1121,0
20250219,125700,173432211,1121,1121,1121,1121,0
20250219,125600,173432211,1121,1121,1121,1121,1206
20250219,125500,172080285,1121,1122,1122,1121,599
20250219,125400,171408782,1128,1128,1128,1128,400
20250219,125300,170957582,1130,1130,1130,1130,0
20250219,125200,170957582,1130,1130,1130,1130,0
20250219,125100,170957582,1130,1130,1130,1130,1
20250219,125000,170956452,1122,1122,1122,1122,601
20250219,124900,170282130,1129,1122,1129,1119,1006
20250219,124800,169153759,1129,1127,1129,1127,244
20250219,124700,168878522,1127,1127,1127,1127,22
20250219,124600,168853728,1122,1128,1128,1122,87
20250219,124500,168755639,1125,1125,1125,1125,2
20250219,124400,168753389,1130,1125,1130,1125,99
20250219,124300,168642009,1125,1125,1125,1125,0
20250219,124200,168642009,1125,1127,1127,1125,12
20250219,124100,168628506,1128,1134,1134,1128,127
20250219,124000,168484849,1135,1135,1135,1135,266
20250219,123900,168182939,1136,1136,1138,1136,1826
20250219,123800,166108553,1137,1139,1140,1136,256
20250219,123700,165816734,1141,1138,1142,1138,731
20250219,123600,164983194,1121,1134,1138,1120,2469
20250219,123500,162182217,1128,1129,1130,1128,2006
20250219,123400,159917046,1131,1132,1136,1131,1701
20250219,123300,157988994,1138,1125,1138,1114,12521
20250219,123200,143850055,1128,1117,1128,1117,11497
20250219,123100,130929777,1110,1110,1110,1110,2
20250219,123000,130927557,1117,1117,1117,1117,0
20250219,122900,130927557,1117,1117,1117,1117,13
20250219,122800,130913036,1116,1116,1116,1116,0
20250219,122700,130913036,1116,1116,1116,1116,0
20250219,122600,130913036,1116,1116,1116,1116,0
20250219,122500,130913036,1116,1116,1116,1116,0
20250219,122400,130913036,1116,1117,1117,1116,587
20250219,122300,130257445,1118,1118,1123,1111,607
20250219,122200,129578849,1120,1123,1123,1120,55
20250219,122100,129517246,1120,1119,1120,1118,2414
20250219,122000,126814889,1120,1116,1120,1116,2082
20250219,121900,124486601,1120,1112,1121,1112,12702
20250219,121800,110312484,1111,1111,1111,1111,0
20250219,121700,110312484,1111,1111,1111,1111,0
20250219,121600,110312484,1111,1111,1111,1111,10
20250219,121500,110301374,1111,1111,1111,1111,2
20250219,121400,110299152,1110,1110,1110,1110,10
20250219,121300,110288052,1110,1110,1110,1110,231
20250219,121200,110031642,1110,1110,1110,1110,0
20250219,121100,110031642,1110,1106,1110,1106,3545
20250219,121000,106108318,1101,1101,1101,1101,0
20250219,120900,106108318,1101,1101,1101,1101,0
20250219,120800,106108318,1101,1101,1101,1101,0
20250219,120700,106108318,1101,1101,1101,1101,122
20250219,120600,105973996,1107,1107,1107,1107,0
20250219,120500,105973996,1107,1107,1107,1107,400
20250219,120400,105531196,1101,1101,1101,1101,1
20250219,120300,105530095,1101,1101,1101,1101,5
20250219,120200,105524590,1107,1107,1107,1107,0
20250219,120100,105524590,1107,1103,1107,1103,60
20250219,120000,105458370,1103,1103,1103,1103,479
20250219,115900,104930033,1103,1101,1103,1101,696
20250219,115800,104163214,1100,1100,1100,1100,134
20250219,115700,104015814,1090,1090,1090,1090,600
20250219,115600,103361814,1100,1100,1100,1100,500
20250219,115500,102811814,1100,1100,1100,1100,0
20250219,115400,102811814,1100,1100,1100,1100,0
20250219,115300,102811814,1100,1096,1100,1096,2000
20250219,115200,100618949,1081,1112,1112,1081,4328
20250219,115100,95889764,1112,1112,1112,1112,0
20250219,115000,95889764,1112,1112,1112,1112,5
20250219,114900,95884204,1113,1113,1113,1113,0
20250219,114800,95884204,1113,1113,1113,1113,0
20250219,114700,95884204,1113,1113,1113,1113,0
20250219,114600,95884204,1113,1099,1113,1099,540
20250219,114500,95284770,1101,1101,1101,1101,0
20250219,114400,95284770,1101,1110,1113,1093,598
20250219,114300,94624029,1110,1096,1110,1096,19306
20250219,114200,73223943,1096,1096,1096,1096,0
20250219,114100,73223943,1096,1096,1096,1096,0
20250219,114000,73223943,1096,1092,1096,1092,1011
20250219,113900,72117778,1095,1095,1095,1095,0
20250219,113800,72117778,1095,1095,1095,1095,0
20250219,113700,72117778,1095,1095,1095,1095,0
20250219,113600,72117778,1095,1088,1095,1088,3000
20250219,113500,68839802,1089,1089,1089,1089,0
20250219,113400,68839802,1089,1089,1089,1089,0
20250219,113300,68839802,1089,1089,1089,1089,0
20250219,113200,68839802,1089,1089,1089,1089,0
20250219,113100,68839802,1089,1089,1089,1089,0
20250219,113000,68839802,1089,1089,1089,1089,0
20250219,112900,68839802,1089,1089,1089,1089,0
20250219,112800,68839802,1089,1089,1089,1089,30
20250219,112700,68807132,1089,1089,1089,1089,0
20250219,112600,68807132,1089,1089,1089,1089,0
20250219,112500,68807132,1089,1089,1089,1089,0
20250219,112400,68807132,1089,1089,1089,1089,1
20250219,112300,68806043,1090,1090,1090,1090,0
20250219,112200,68806043,1090,1090,1090,1090,0
20250219,112100,68806043,1090,1090,1090,1090,0
20250219,112000,68806043,1090,1088,1090,1088,2500
20250219,111900,66083143,1095,1095,1095,1095,0
20250219,111800,66083143,1095,1095,1095,1095,0
20250219,111700,66083143,1095,1095,1095,1095,0
20250219,111600,66083143,1095,1095,1095,1095,0
20250219,111500,66083143,1095,1095,1095,1095,0
20250219,111400,66083143,1095,1095,1095,1095,0
20250219,111300,66083143,1095,1093,1095,1093,2001
20250219,111200,63895047,1094,1084,1094,1084,9242
20250219,111100,53845101,1087,1087,1087,1087,0
20250219,111000,53845101,1087,1087,1087,1087,0
20250219,110900,53845101,1087,1087,1087,1087,2
20250219,110800,53842927,1087,1078,1087,1078,7501
20250219,110700,45708468,1071,1071,1071,1071,42
20250219,110600,45663486,1079,1079,1079,1079,0
20250219,110500,45663486,1079,1079,1079,1079,0
20250219,110400,45663486,1079,1079,1079,1079,0
20250219,110300,45663486,1079,1079,1079,1079,0
20250219,110200,45663486,1079,1079,1079,1079,0
20250219,110100,45663486,1079,1079,1079,1079,0
20250219,110000,45663486,1079,1079,1079,1079,2
20250219,105900,45661328,1079,1079,1079,1079,0
20250219,105800,45661328,1079,1079,1079,1079,0
20250219,105700,45661328,1079,1079,1079,1079,0
20250219,105600,45661328,1079,1079,1079,1079,34
20250219,105500,45624642,1079,1079,1079,1079,8
20250219,105400,45616010,1079,1079,1079,1079,0
20250219,105300,45616010,1079,1079,1079,1079,0
20250219,105200,45616010,1079,1079,1079,1079,0
20250219,105100,45616010,1079,1079,1079,1079,275
20250219,105000,45319285,1079,1079,1079,1079,0
20250219,104900,45319285,1079,1079,1079,1079,0
20250219,104800,45319285,1079,1079,1079,1079,0
20250219,104700,45319285,1079,1079,1079,1079,0
20250219,104600,45319285,1079,1079,1079,1079,0
20250219,104500,45319285,1079,1079,1079,1079,1
20250219,104400,45318206,1070,1070,1070,1070,2141
20250219,104300,43027336,1079,1079,1079,1079,0
20250219,104200,43027336,1079,1079,1079,1079,10
20250219,104100,43016546,1081,1081,1081,1081,0
20250219,104000,43016546,1081,1081,1081,1081,0
20250219,103900,43016546,1081,1081,1081,1081,0
20250219,103800,43016546,1081,1081,1081,1081,0
20250219,103700,43016546,1081,1081,1081,1081,0
20250219,103600,43016546,1081,1081,1081,1081,0
20250219,103500,43016546,1081,1069,1081,1069,2801
20250219,103400,40022265,1081,1070,1081,1070,742
20250219,103300,39228292,1070,1072,1081,1070,1898
20250219,103200,37196995,1072,1070,1081,1070,740
20250219,103100,36404506,1072,1072,1072,1072,827
20250219,103000,35517962,1081,1081,1081,1081,0
20250219,102900,35517962,1081,1081,1081,1081,0
20250219,102800,35517962,1081,1081,1081,1081,0
20250219,102700,35517962,1081,1081,1081,1081,0
20250219,102600,35517962,1081,1081,1081,1081,0
20250219,102500,35517962,1081,1074,1081,1074,178
20250219,102400,35326783,1074,1075,1081,1074,2825
20250219,102300,32292054,1075,1075,1075,1075,0
20250219,102200,32292054,1075,1075,1075,1075,0
20250219,102100,32292054,1075,1075,1075,1075,0
20250219,102000,32292054,1075,1075,1075,1075,0
20250219,101900,32292054,1075,1080,1080,1075,639
20250219,101800,31604772,1084,1084,1084,1084,0
20250219,101700,31604772,1084,1084,1084,1084,0
20250219,101600,31604772,1084,1084,1084,1084,0
20250219,101500,31604772,1084,1084,1084,1084,0
20250219,101400,31604772,1084,1084,1084,1084,0
20250219,101300,31604772,1084,1084,1084,1084,0
20250219,101200,31604772,1084,1084,1084,1084,0
20250219,101100,31604772,1084,1084,1084,1084,0
20250219,101000,31604772,1084,1084,1084,1084,0
20250219,100900,31604772,1084,1084,1084,1084,1
20250219,100800,31603688,1081,1081,1081,1081,0
20250219,100700,31603688,1081,1081,1081,1081,0
20250219,100600,31603688,1081,1081,1081,1081,114
20250219,100500,31480454,1081,1081,1081,1081,0
20250219,100400,31480454,1081,1081,1081,1081,72
20250219,100300,31402622,1084,1084,1084,1084,0
20250219,100200,31402622,1084,1084,1084,1084,638
20250219,100100,30711030,1084,1084,1084,1084,0
20250219,100000,30711030,1084,1084,1084,1084,1
20250219,095900,30709946,1084,1084,1084,1084,0
20250219,095800,30709946,1084,1084,1084,1084,1
20250219,095700,30708862,1081,1081,1081,1081,9
20250219,095600,30699133,1084,1084,1084,1084,0
20250219,095500,30699133,1084,1084,1084,1084,0
20250219,095400,30699133,1084,1084,1084,1084,0
20250219,095300,30699133,1084,1084,1084,1084,1688
20250219,095200,28869341,1084,1084,1084,1084,0
20250219,095100,28869341,1084,1083,1084,1081,94
20250219,095000,28767541,1082,1082,1083,1082,2001
20250219,094900,26601310,1082,1082,1082,1082,0
20250219,094800,26601310,1082,1082,1082,1082,0
20250219,094700,26601310,1082,1082,1082,1082,0
20250219,094600,26601310,1082,1082,1082,1082,50
20250219,094500,26547210,1083,1077,1083,1077,500
20250219,094400,26007629,1077,1072,1077,1072,569
20250219,094300,25397651,1075,1075,1075,1075,0
20250219,094200,25397651,1075,1077,1077,1075,1195
20250219,094100,24112831,1083,1083,1083,1083,0
20250219,094000,24112831,1083,1083,1083,1083,0
20250219,093900,24112831,1083,1083,1083,1083,0
20250219,093800,24112831,1083,1083,1083,1083,0
20250219,093700,24112831,1083,1083,1083,1083,0
20250219,093600,24112831,1083,1083,1083,1083,0
20250219,093500,24112831,1083,1083,1083,1083,0
20250219,093400,24112831,1083,1083,1083,1083,0
20250219,093300,24112831,1083,1083,1083,1083,0
20250219,093200,24112831,1083,1083,1083,1083,4
20250219,093100,24108499,1083,1077,1083,1077,119
20250219,093000,23980330,1083,1083,1083,1083,5
20250219,092900,23974915,1084,1084,1084,1084,0
20250219,092800,23974915,1084,1084,1084,1084,0
20250219,092700,23974915,1084,1084,1084,1084,0
20250219,092600,23974915,1084,1084,1084,1084,0
20250219,092500,23974915,1084,1084,1084,1084,0
20250219,092400,23974915,1084,1084,1084,1084,1
20250219,092300,23973831,1084,1084,1084,1084,1
20250219,092200,23972747,1085,1084,1085,1084,1000
20250219,092100,22887924,1084,1084,1084,1084,221
20250219,092000,22648360,1090,1090,1090,1090,0
20250219,091900,22648360,1090,1090,1090,1090,0
20250219,091800,22648360,1090,1090,1090,1090,0
20250219,091700,22648360,1090,1073,1090,1073,10005
20250219,091600,11812216,1073,1073,1073,1073,2
20250219,091500,11810070,1073,1073,1074,1073,1000
20250219,091400,10736167,1073,1070,1073,1070,996
20250219,091300,9670444,1070,1070,1070,1070,0
20250219,091200,9670444,1070,1070,1070,1070,0
20250219,091100,9670444,1070,1070,1070,1070,2710
20250219,091000,6770744,1066,1066,1066,1066,100
20250219,090900,6664144,1070,1070,1070,1070,1
20250219,090800,6663074,1065,1065,1065,1065,0
20250219,090700,6663074,1065,1065,1065,1065,500
20250219,090600,6130574,1065,1065,1065,1065,2
20250219,090500,6128444,1065,1065,1065,1065,350
20250219,090400,5755694,1065,1065,1065,1065,0
20250219,090300,5755694,1065,1065,1065,1065,800
20250219,090200,4903694,1065,1066,1066,1065,1000
20250219,090100,3838535,1066,1066,1072,1066,299
20250219,090000,3518595,1066,1067,1074,1066,3298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 236598950 1121 1121 1121 1121 3442
3 20250219 194200 236598950 1121 1121 1121 1121 0
4 20250219 194100 236598950 1121 1121 1121 1121 0
5 20250219 194000 236598950 1121 1121 1121 1121 0
6 20250219 193900 236598950 1121 1121 1121 1121 0
7 20250219 193800 236598950 1121 1121 1121 1121 0
8 20250219 193700 236598950 1121 1121 1121 1121 0
9 20250219 193600 236598950 1121 1121 1121 1121 0
10 20250219 193500 236598950 1121 1121 1121 1121 0
11 20250219 193400 236598950 1121 1121 1121 1121 0
12 20250219 193300 236598950 1121 1121 1121 1121 0
13 20250219 193200 236598950 1121 1121 1121 1121 0
14 20250219 193100 236598950 1121 1121 1121 1121 0
15 20250219 193000 236598950 1121 1121 1121 1121 0
16 20250219 192900 236598950 1121 1121 1121 1121 0
17 20250219 192800 236598950 1121 1121 1121 1121 0
18 20250219 192700 236598950 1121 1121 1121 1121 0
19 20250219 192600 236598950 1121 1121 1121 1121 0
20 20250219 192500 236598950 1121 1121 1121 1121 0
21 20250219 192400 236598950 1121 1121 1121 1121 0
22 20250219 192300 236598950 1121 1121 1121 1121 0
23 20250219 192200 236598950 1121 1121 1121 1121 0
24 20250219 192100 236598950 1121 1121 1121 1121 0
25 20250219 192000 236598950 1121 1121 1121 1121 0
26 20250219 191900 236598950 1121 1121 1121 1121 0
27 20250219 191800 236598950 1121 1121 1121 1121 0
28 20250219 191700 236598950 1121 1121 1121 1121 0
29 20250219 191600 236598950 1121 1121 1121 1121 0
30 20250219 191500 236598950 1121 1121 1121 1121 0
31 20250219 191400 236598950 1121 1121 1121 1121 0
32 20250219 191300 236598950 1121 1121 1121 1121 3442
33 20250219 191200 236598950 1121 1121 1121 1121 0
34 20250219 191100 236598950 1121 1121 1121 1121 0
35 20250219 191000 236598950 1121 1121 1121 1121 0
36 20250219 190900 236598950 1121 1121 1121 1121 0
37 20250219 190800 236598950 1121 1121 1121 1121 0
38 20250219 190700 236598950 1121 1121 1121 1121 0
39 20250219 190600 236598950 1121 1121 1121 1121 0
40 20250219 190500 236598950 1121 1121 1121 1121 0
41 20250219 190400 236598950 1121 1121 1121 1121 0
42 20250219 190300 236598950 1121 1121 1121 1121 0
43 20250219 190200 236598950 1121 1121 1121 1121 0
44 20250219 190100 236598950 1121 1121 1121 1121 0
45 20250219 190000 236598950 1121 1121 1121 1121 0
46 20250219 185900 236598950 1121 1121 1121 1121 0
47 20250219 185800 236598950 1121 1121 1121 1121 0
48 20250219 185700 236598950 1121 1121 1121 1121 0
49 20250219 185600 236598950 1121 1121 1121 1121 0
50 20250219 185500 236598950 1121 1121 1121 1121 0
51 20250219 185400 236598950 1121 1121 1121 1121 0
52 20250219 185300 236598950 1121 1121 1121 1121 0
53 20250219 185200 236598950 1121 1121 1121 1121 0
54 20250219 185100 236598950 1121 1121 1121 1121 0
55 20250219 185000 236598950 1121 1121 1121 1121 0
56 20250219 184900 236598950 1121 1121 1121 1121 0
57 20250219 184800 236598950 1121 1121 1121 1121 0
58 20250219 184700 236598950 1121 1121 1121 1121 0
59 20250219 184600 236598950 1121 1121 1121 1121 0
60 20250219 184500 236598950 1121 1121 1121 1121 0
61 20250219 184400 236598950 1121 1121 1121 1121 0
62 20250219 184300 236598950 1121 1121 1121 1121 3442
63 20250219 184200 236598950 1121 1121 1121 1121 0
64 20250219 184100 236598950 1121 1121 1121 1121 0
65 20250219 184000 236598950 1121 1121 1121 1121 0
66 20250219 183900 236598950 1121 1121 1121 1121 0
67 20250219 183800 236598950 1121 1121 1121 1121 0
68 20250219 183700 236598950 1121 1121 1121 1121 0
69 20250219 183600 236598950 1121 1121 1121 1121 0
70 20250219 183500 236598950 1121 1121 1121 1121 0
71 20250219 183400 236598950 1121 1121 1121 1121 0
72 20250219 183300 236598950 1121 1121 1121 1121 0
73 20250219 183200 236598950 1121 1121 1121 1121 0
74 20250219 183100 236598950 1121 1121 1121 1121 0
75 20250219 183000 236598950 1121 1121 1121 1121 0
76 20250219 182900 236598950 1121 1121 1121 1121 0
77 20250219 182800 236598950 1121 1121 1121 1121 0
78 20250219 182700 236598950 1121 1121 1121 1121 0
79 20250219 182600 236598950 1121 1121 1121 1121 0
80 20250219 182500 236598950 1121 1121 1121 1121 0
81 20250219 182400 236598950 1121 1121 1121 1121 0
82 20250219 182300 236598950 1121 1121 1121 1121 0
83 20250219 182200 236598950 1121 1121 1121 1121 0
84 20250219 182100 236598950 1121 1121 1121 1121 0
85 20250219 182000 236598950 1121 1121 1121 1121 0
86 20250219 181900 236598950 1121 1121 1121 1121 0
87 20250219 181800 236598950 1121 1121 1121 1121 0
88 20250219 181700 236598950 1121 1121 1121 1121 0
89 20250219 181600 236598950 1121 1121 1121 1121 0
90 20250219 181500 236598950 1121 1121 1121 1121 0
91 20250219 181400 236598950 1121 1121 1121 1121 0
92 20250219 181300 236598950 1121 1121 1121 1121 3442
93 20250219 181200 236598950 1121 1121 1121 1121 0
94 20250219 181100 236598950 1121 1121 1121 1121 0
95 20250219 181000 236598950 1121 1121 1121 1121 0
96 20250219 180900 236598950 1121 1121 1121 1121 0
97 20250219 180800 236598950 1121 1121 1121 1121 0
98 20250219 180700 236598950 1121 1121 1121 1121 0
99 20250219 180600 236598950 1121 1121 1121 1121 0
100 20250219 180500 236598950 1121 1121 1121 1121 0
101 20250219 180400 236598950 1121 1121 1121 1121 0
102 20250219 180300 236598950 1121 1121 1121 1121 0
103 20250219 180200 236598950 1121 1121 1121 1121 0
104 20250219 180100 236598950 1121 1121 1121 1121 0
105 20250219 180000 236598950 1121 1121 1121 1121 0
106 20250219 175900 236598950 1121 1121 1121 1121 0
107 20250219 175800 236598950 1121 1121 1121 1121 0
108 20250219 175700 236598950 1121 1121 1121 1121 0
109 20250219 175600 236598950 1121 1121 1121 1121 0
110 20250219 175500 236598950 1121 1121 1121 1121 0
111 20250219 175400 236598950 1121 1121 1121 1121 0
112 20250219 175300 236598950 1121 1121 1121 1121 0
113 20250219 175200 236598950 1121 1121 1121 1121 0
114 20250219 175100 236598950 1121 1121 1121 1121 0
115 20250219 175000 236598950 1121 1121 1121 1121 0
116 20250219 174900 236598950 1121 1121 1121 1121 0
117 20250219 174800 236598950 1121 1121 1121 1121 0
118 20250219 174700 236598950 1121 1121 1121 1121 0
119 20250219 174600 236598950 1121 1121 1121 1121 0
120 20250219 174500 236598950 1121 1121 1121 1121 0
121 20250219 174400 236598950 1121 1121 1121 1121 0
122 20250219 174300 236598950 1121 1121 1121 1121 3442
123 20250219 174200 236598950 1121 1121 1121 1121 0
124 20250219 174100 236598950 1121 1121 1121 1121 0
125 20250219 174000 236598950 1121 1121 1121 1121 0
126 20250219 173900 236598950 1121 1121 1121 1121 0
127 20250219 173800 236598950 1121 1121 1121 1121 0
128 20250219 173700 236598950 1121 1121 1121 1121 0
129 20250219 173600 236598950 1121 1121 1121 1121 0
130 20250219 173500 236598950 1121 1121 1121 1121 0
131 20250219 173400 236598950 1121 1121 1121 1121 0
132 20250219 173300 236598950 1121 1121 1121 1121 0
133 20250219 173200 236598950 1121 1121 1121 1121 0
134 20250219 173100 236598950 1121 1121 1121 1121 0
135 20250219 173000 236598950 1121 1121 1121 1121 0
136 20250219 172900 236598950 1121 1121 1121 1121 0
137 20250219 172800 236598950 1121 1121 1121 1121 0
138 20250219 172700 236598950 1121 1121 1121 1121 0
139 20250219 172600 236598950 1121 1121 1121 1121 0
140 20250219 172500 236598950 1121 1121 1121 1121 0
141 20250219 172400 236598950 1121 1121 1121 1121 0
142 20250219 172300 236598950 1121 1121 1121 1121 0
143 20250219 172200 236598950 1121 1121 1121 1121 0
144 20250219 172100 236598950 1121 1121 1121 1121 0
145 20250219 172000 236598950 1121 1121 1121 1121 0
146 20250219 171900 236598950 1121 1121 1121 1121 0
147 20250219 171800 236598950 1121 1121 1121 1121 0
148 20250219 171700 236598950 1121 1121 1121 1121 0
149 20250219 171600 236598950 1121 1121 1121 1121 0
150 20250219 171500 236598950 1121 1121 1121 1121 0
151 20250219 171400 236598950 1121 1121 1121 1121 0
152 20250219 171300 236598950 1121 1121 1121 1121 3442
153 20250219 171200 236598950 1121 1121 1121 1121 0
154 20250219 171100 236598950 1121 1121 1121 1121 0
155 20250219 171000 236598950 1121 1121 1121 1121 0
156 20250219 170900 236598950 1121 1121 1121 1121 0
157 20250219 170800 236598950 1121 1121 1121 1121 0
158 20250219 170700 236598950 1121 1121 1121 1121 0
159 20250219 170600 236598950 1121 1121 1121 1121 0
160 20250219 170500 236598950 1121 1121 1121 1121 0
161 20250219 170400 236598950 1121 1121 1121 1121 0
162 20250219 170300 236598950 1121 1121 1121 1121 0
163 20250219 170200 236598950 1121 1121 1121 1121 0
164 20250219 170100 236598950 1121 1121 1121 1121 0
165 20250219 170000 236598950 1121 1121 1121 1121 0
166 20250219 165900 236598950 1121 1121 1121 1121 0
167 20250219 165800 236598950 1121 1121 1121 1121 0
168 20250219 165700 236598950 1121 1121 1121 1121 0
169 20250219 165600 236598950 1121 1121 1121 1121 0
170 20250219 165500 236598950 1121 1121 1121 1121 0
171 20250219 165400 236598950 1121 1121 1121 1121 0
172 20250219 165300 236598950 1121 1121 1121 1121 0
173 20250219 165200 236598950 1121 1121 1121 1121 0
174 20250219 165100 236598950 1121 1121 1121 1121 0
175 20250219 165000 236598950 1121 1121 1121 1121 0
176 20250219 164900 236598950 1121 1121 1121 1121 0
177 20250219 164800 236598950 1121 1121 1121 1121 0
178 20250219 164700 236598950 1121 1121 1121 1121 0
179 20250219 164600 236598950 1121 1121 1121 1121 0
180 20250219 164500 236598950 1121 1121 1121 1121 0
181 20250219 164400 236598950 1121 1121 1121 1121 0
182 20250219 164300 236598950 1121 1121 1121 1121 3442
183 20250219 164200 236598950 1121 1121 1121 1121 0
184 20250219 164100 236598950 1121 1121 1121 1121 0
185 20250219 164000 236598950 1121 1121 1121 1121 0
186 20250219 163900 236598950 1121 1121 1121 1121 0
187 20250219 163800 236598950 1121 1121 1121 1121 0
188 20250219 163700 236598950 1121 1121 1121 1121 0
189 20250219 163600 236598950 1121 1121 1121 1121 0
190 20250219 163500 236598950 1121 1121 1121 1121 0
191 20250219 163400 236598950 1121 1121 1121 1121 0
192 20250219 163300 236598950 1121 1121 1121 1121 0
193 20250219 163200 236598950 1121 1121 1121 1121 0
194 20250219 163100 236598950 1121 1121 1121 1121 0
195 20250219 163000 236598950 1121 1121 1121 1121 0
196 20250219 162900 236598950 1121 1121 1121 1121 0
197 20250219 162800 236598950 1121 1121 1121 1121 0
198 20250219 162700 236598950 1121 1121 1121 1121 0
199 20250219 162600 236598950 1121 1121 1121 1121 0
200 20250219 162500 236598950 1121 1121 1121 1121 0
201 20250219 162400 236598950 1121 1121 1121 1121 0
202 20250219 162300 236598950 1121 1121 1121 1121 0
203 20250219 162200 236598950 1121 1121 1121 1121 0
204 20250219 162100 236598950 1121 1121 1121 1121 0
205 20250219 162000 236598950 1121 1121 1121 1121 0
206 20250219 161900 236598950 1121 1121 1121 1121 0
207 20250219 161800 236598950 1121 1121 1121 1121 0
208 20250219 161700 236598950 1121 1121 1121 1121 0
209 20250219 161600 236598950 1121 1121 1121 1121 0
210 20250219 161500 236598950 1121 1121 1121 1121 0
211 20250219 161400 236598950 1121 1121 1121 1121 0
212 20250219 161300 236598950 1121 1121 1121 1121 3442
213 20250219 161200 236598950 1121 1121 1121 1121 0
214 20250219 161100 236598950 1121 1121 1121 1121 0
215 20250219 161000 236598950 1121 1121 1121 1121 0
216 20250219 160900 236598950 1121 1121 1121 1121 0
217 20250219 160800 236598950 1121 1121 1121 1121 0
218 20250219 160700 236598950 1121 1121 1121 1121 0
219 20250219 160600 236598950 1121 1121 1121 1121 0
220 20250219 160500 236598950 1121 1121 1121 1121 0
221 20250219 160400 236598950 1121 1121 1121 1121 0
222 20250219 160300 236598950 1121 1121 1121 1121 0
223 20250219 160200 236598950 1121 1121 1121 1121 0
224 20250219 160100 236598950 1121 1121 1121 1121 0
225 20250219 160000 236598950 1121 1121 1121 1121 0
226 20250219 155900 236598950 1121 1121 1121 1121 0
227 20250219 155800 236598950 1121 1121 1121 1121 0
228 20250219 155700 236598950 1121 1121 1121 1121 0
229 20250219 155600 236598950 1121 1121 1121 1121 0
230 20250219 155500 236598950 1121 1121 1121 1121 0
231 20250219 155400 236598950 1121 1121 1121 1121 0
232 20250219 155300 236598950 1121 1121 1121 1121 0
233 20250219 155200 236598950 1121 1121 1121 1121 0
234 20250219 155100 236598950 1121 1121 1121 1121 0
235 20250219 155000 236598950 1121 1121 1121 1121 0
236 20250219 154900 236598950 1121 1121 1121 1121 0
237 20250219 154800 236598950 1121 1121 1121 1121 0
238 20250219 154700 236598950 1121 1121 1121 1121 0
239 20250219 154600 236598950 1121 1121 1121 1121 0
240 20250219 154500 236598950 1121 1121 1121 1121 0
241 20250219 154400 236598950 1121 1121 1121 1121 0
242 20250219 154300 236598950 1121 1121 1121 1121 3442
243 20250219 154200 236598950 1121 1121 1121 1121 0
244 20250219 154100 236598950 1121 1121 1121 1121 0
245 20250219 154000 236598950 1121 1121 1121 1121 0
246 20250219 153900 236598950 1121 1121 1121 1121 0
247 20250219 153800 236598950 1121 1121 1121 1121 0
248 20250219 153700 236598950 1121 1121 1121 1121 0
249 20250219 153600 236598950 1121 1121 1121 1121 0
250 20250219 153500 236598950 1121 1121 1121 1121 0
251 20250219 153400 236598950 1121 1121 1121 1121 0
252 20250219 153300 236598950 1121 1121 1121 1121 0
253 20250219 153200 236598950 1121 1121 1121 1121 0
254 20250219 153100 236598950 1121 1121 1121 1121 0
255 20250219 153000 236598950 1121 1121 1121 1121 3442
256 20250219 152900 232740468 1121 1121 1121 1121 0
257 20250219 152800 232740468 1121 1121 1121 1121 0
258 20250219 152700 232740468 1121 1121 1121 1121 0
259 20250219 152600 232740468 1121 1121 1121 1121 0
260 20250219 152500 232740468 1121 1121 1121 1121 0
261 20250219 152400 232740468 1121 1121 1121 1121 0
262 20250219 152300 232740468 1121 1121 1121 1121 0
263 20250219 152200 232740468 1121 1121 1121 1121 0
264 20250219 152100 232740468 1121 1121 1121 1121 0
265 20250219 152000 232740468 1121 1121 1121 1121 0
266 20250219 151900 232740468 1121 1121 1121 1121 252
267 20250219 151800 232457976 1121 1130 1130 1121 122
268 20250219 151700 232321169 1130 1128 1130 1128 253
269 20250219 151600 232035593 1128 1127 1128 1127 2365
270 20250219 151500 229369116 1127 1123 1127 1120 651
271 20250219 151400 228638918 1123 1123 1123 1123 0
272 20250219 151300 228638918 1123 1123 1123 1123 0
273 20250219 151200 228638918 1123 1123 1123 1123 72
274 20250219 151100 228558062 1127 1127 1127 1127 1
275 20250219 151000 228556935 1123 1123 1123 1123 0
276 20250219 150900 228556935 1123 1123 1123 1123 117
277 20250219 150800 228425544 1123 1123 1123 1123 300
278 20250219 150700 228088644 1123 1123 1123 1123 28
279 20250219 150600 228057200 1123 1123 1123 1123 17
280 20250219 150500 228038109 1127 1127 1127 1127 0
281 20250219 150400 228038109 1127 1127 1127 1127 0
282 20250219 150300 228038109 1127 1127 1127 1127 3
283 20250219 150200 228034728 1127 1127 1127 1127 90
284 20250219 150100 227933298 1122 1122 1122 1122 0
285 20250219 150000 227933298 1122 1122 1122 1122 0
286 20250219 145900 227933298 1122 1122 1122 1122 0
287 20250219 145800 227933298 1122 1121 1122 1121 645
288 20250219 145700 227210010 1122 1122 1122 1122 1079
289 20250219 145600 225999372 1122 1122 1122 1122 78
290 20250219 145500 225911856 1127 1127 1127 1127 1
291 20250219 145400 225910729 1127 1127 1127 1127 0
292 20250219 145300 225910729 1127 1127 1127 1127 101
293 20250219 145200 225796902 1120 1120 1120 1120 2
294 20250219 145100 225794662 1120 1120 1120 1120 0
295 20250219 145000 225794662 1120 1120 1120 1120 0
296 20250219 144900 225794662 1120 1118 1120 1118 254
297 20250219 144800 225510310 1130 1130 1130 1130 0
298 20250219 144700 225510310 1130 1115 1130 1115 23175
299 20250219 144600 199510326 1113 1113 1113 1113 14
300 20250219 144500 199494744 1115 1115 1115 1115 0
301 20250219 144400 199494744 1115 1115 1115 1115 0
302 20250219 144300 199494744 1115 1115 1115 1115 0
303 20250219 144200 199494744 1115 1115 1115 1115 1000
304 20250219 144100 198379744 1113 1113 1113 1113 0
305 20250219 144000 198379744 1113 1113 1113 1113 81
306 20250219 143900 198289591 1114 1114 1114 1114 0
307 20250219 143800 198289591 1114 1114 1114 1114 0
308 20250219 143700 198289591 1114 1114 1114 1114 0
309 20250219 143600 198289591 1114 1114 1114 1114 100
310 20250219 143500 198178191 1114 1114 1114 1114 200
311 20250219 143400 197955391 1115 1115 1115 1115 100
312 20250219 143300 197843891 1110 1110 1110 1110 1000
313 20250219 143200 196733891 1117 1117 1117 1117 0
314 20250219 143100 196733891 1117 1117 1117 1117 3
315 20250219 143000 196730540 1117 1117 1117 1117 300
316 20250219 142900 196395440 1117 1117 1117 1117 200
317 20250219 142800 196172040 1116 1116 1116 1116 100
318 20250219 142700 196060440 1116 1116 1116 1116 0
319 20250219 142600 196060440 1116 1116 1116 1116 0
320 20250219 142500 196060440 1116 1116 1116 1116 4
321 20250219 142400 196055976 1117 1117 1117 1117 1
322 20250219 142300 196054859 1116 1116 1116 1116 0
323 20250219 142200 196054859 1116 1116 1116 1116 100
324 20250219 142100 195943259 1117 1117 1117 1117 0
325 20250219 142000 195943259 1117 1117 1117 1117 0
326 20250219 141900 195943259 1117 1117 1117 1117 0
327 20250219 141800 195943259 1117 1117 1117 1117 400
328 20250219 141700 195496459 1118 1118 1118 1118 0
329 20250219 141600 195496459 1118 1118 1118 1118 0
330 20250219 141500 195496459 1118 1118 1119 1118 1274
331 20250219 141400 194071484 1119 1119 1119 1119 0
332 20250219 141300 194071484 1119 1119 1119 1119 0
333 20250219 141200 194071484 1119 1119 1119 1119 581
334 20250219 141100 193421345 1110 1110 1110 1110 0
335 20250219 141000 193421345 1110 1111 1111 1110 2743
336 20250219 140900 190376484 1123 1123 1123 1123 0
337 20250219 140800 190376484 1123 1123 1123 1123 25
338 20250219 140700 190348409 1110 1110 1110 1108 2000
339 20250219 140600 188130409 1110 1114 1114 1110 267
340 20250219 140500 187833967 1115 1116 1116 1115 234
341 20250219 140400 187572828 1117 1117 1117 1117 0
342 20250219 140300 187572828 1117 1117 1117 1117 200
343 20250219 140200 187349428 1117 1117 1117 1117 0
344 20250219 140100 187349428 1117 1117 1117 1117 0
345 20250219 140000 187349428 1117 1117 1117 1117 58
346 20250219 135900 187284642 1118 1119 1119 1118 344
347 20250219 135800 186899824 1120 1120 1120 1120 2
348 20250219 135700 186897584 1119 1126 1126 1119 597
349 20250219 135600 186225418 1120 1120 1120 1120 0
350 20250219 135500 186225418 1120 1120 1120 1120 0
351 20250219 135400 186225418 1120 1120 1120 1120 0
352 20250219 135300 186225418 1120 1120 1120 1120 250
353 20250219 135200 185945418 1120 1120 1120 1120 0
354 20250219 135100 185945418 1120 1120 1120 1120 0
355 20250219 135000 185945418 1120 1120 1120 1120 0
356 20250219 134900 185945418 1120 1120 1120 1120 0
357 20250219 134800 185945418 1120 1120 1120 1120 500
358 20250219 134700 185385418 1127 1127 1127 1127 0
359 20250219 134600 185385418 1127 1127 1127 1127 0
360 20250219 134500 185385418 1127 1127 1127 1127 0
361 20250219 134400 185385418 1127 1127 1127 1127 50
362 20250219 134300 185329068 1120 1124 1124 1120 1300
363 20250219 134200 183872080 1124 1124 1124 1124 0
364 20250219 134100 183872080 1124 1124 1124 1124 0
365 20250219 134000 183872080 1124 1124 1124 1124 0
366 20250219 133900 183872080 1124 1124 1124 1124 131
367 20250219 133800 183724836 1128 1128 1128 1128 1111
368 20250219 133700 182471628 1130 1130 1130 1130 0
369 20250219 133600 182471628 1130 1130 1130 1130 0
370 20250219 133500 182471628 1130 1130 1130 1130 0
371 20250219 133400 182471628 1130 1130 1130 1130 0
372 20250219 133300 182471628 1130 1130 1130 1130 0
373 20250219 133200 182471628 1130 1130 1130 1130 0
374 20250219 133100 182471628 1130 1130 1130 1130 0
375 20250219 133000 182471628 1130 1130 1130 1130 0
376 20250219 132900 182471628 1130 1130 1130 1130 0
377 20250219 132800 182471628 1130 1130 1130 1130 0
378 20250219 132700 182471628 1130 1130 1130 1130 0
379 20250219 132600 182471628 1130 1128 1130 1128 2000
380 20250219 132500 180213914 1124 1124 1124 1124 110
381 20250219 132400 180090274 1128 1128 1128 1128 0
382 20250219 132300 180090274 1128 1128 1128 1128 0
383 20250219 132200 180090274 1128 1127 1128 1127 10
384 20250219 132100 180078995 1120 1120 1120 1120 0
385 20250219 132000 180078995 1120 1120 1120 1120 0
386 20250219 131900 180078995 1120 1120 1120 1120 0
387 20250219 131800 180078995 1120 1120 1120 1120 0
388 20250219 131700 180078995 1120 1120 1120 1120 1
389 20250219 131600 180077875 1130 1130 1130 1130 0
390 20250219 131500 180077875 1130 1130 1131 1130 1000
391 20250219 131400 178947628 1130 1130 1130 1130 1
392 20250219 131300 178946498 1120 1120 1120 1120 300
393 20250219 131200 178610498 1130 1130 1130 1130 0
394 20250219 131100 178610498 1130 1128 1130 1128 3000
395 20250219 131000 175221614 1130 1130 1130 1130 0
396 20250219 130900 175221614 1130 1123 1130 1123 1228
397 20250219 130800 173837205 1120 1120 1120 1120 10
398 20250219 130700 173826005 1121 1121 1121 1121 0
399 20250219 130600 173826005 1121 1121 1121 1121 0
400 20250219 130500 173826005 1121 1121 1121 1121 89
401 20250219 130400 173726236 1128 1128 1128 1128 0
402 20250219 130300 173726236 1128 1128 1128 1128 0
403 20250219 130200 173726236 1128 1122 1128 1121 259
404 20250219 130100 173435583 1122 1122 1122 1122 1
405 20250219 130000 173434461 1128 1122 1128 1122 2
406 20250219 125900 173432211 1121 1121 1121 1121 0
407 20250219 125800 173432211 1121 1121 1121 1121 0
408 20250219 125700 173432211 1121 1121 1121 1121 0
409 20250219 125600 173432211 1121 1121 1121 1121 1206
410 20250219 125500 172080285 1121 1122 1122 1121 599
411 20250219 125400 171408782 1128 1128 1128 1128 400
412 20250219 125300 170957582 1130 1130 1130 1130 0
413 20250219 125200 170957582 1130 1130 1130 1130 0
414 20250219 125100 170957582 1130 1130 1130 1130 1
415 20250219 125000 170956452 1122 1122 1122 1122 601
416 20250219 124900 170282130 1129 1122 1129 1119 1006
417 20250219 124800 169153759 1129 1127 1129 1127 244
418 20250219 124700 168878522 1127 1127 1127 1127 22
419 20250219 124600 168853728 1122 1128 1128 1122 87
420 20250219 124500 168755639 1125 1125 1125 1125 2
421 20250219 124400 168753389 1130 1125 1130 1125 99
422 20250219 124300 168642009 1125 1125 1125 1125 0
423 20250219 124200 168642009 1125 1127 1127 1125 12
424 20250219 124100 168628506 1128 1134 1134 1128 127
425 20250219 124000 168484849 1135 1135 1135 1135 266
426 20250219 123900 168182939 1136 1136 1138 1136 1826
427 20250219 123800 166108553 1137 1139 1140 1136 256
428 20250219 123700 165816734 1141 1138 1142 1138 731
429 20250219 123600 164983194 1121 1134 1138 1120 2469
430 20250219 123500 162182217 1128 1129 1130 1128 2006
431 20250219 123400 159917046 1131 1132 1136 1131 1701
432 20250219 123300 157988994 1138 1125 1138 1114 12521
433 20250219 123200 143850055 1128 1117 1128 1117 11497
434 20250219 123100 130929777 1110 1110 1110 1110 2
435 20250219 123000 130927557 1117 1117 1117 1117 0
436 20250219 122900 130927557 1117 1117 1117 1117 13
437 20250219 122800 130913036 1116 1116 1116 1116 0
438 20250219 122700 130913036 1116 1116 1116 1116 0
439 20250219 122600 130913036 1116 1116 1116 1116 0
440 20250219 122500 130913036 1116 1116 1116 1116 0
441 20250219 122400 130913036 1116 1117 1117 1116 587
442 20250219 122300 130257445 1118 1118 1123 1111 607
443 20250219 122200 129578849 1120 1123 1123 1120 55
444 20250219 122100 129517246 1120 1119 1120 1118 2414
445 20250219 122000 126814889 1120 1116 1120 1116 2082
446 20250219 121900 124486601 1120 1112 1121 1112 12702
447 20250219 121800 110312484 1111 1111 1111 1111 0
448 20250219 121700 110312484 1111 1111 1111 1111 0
449 20250219 121600 110312484 1111 1111 1111 1111 10
450 20250219 121500 110301374 1111 1111 1111 1111 2
451 20250219 121400 110299152 1110 1110 1110 1110 10
452 20250219 121300 110288052 1110 1110 1110 1110 231
453 20250219 121200 110031642 1110 1110 1110 1110 0
454 20250219 121100 110031642 1110 1106 1110 1106 3545
455 20250219 121000 106108318 1101 1101 1101 1101 0
456 20250219 120900 106108318 1101 1101 1101 1101 0
457 20250219 120800 106108318 1101 1101 1101 1101 0
458 20250219 120700 106108318 1101 1101 1101 1101 122
459 20250219 120600 105973996 1107 1107 1107 1107 0
460 20250219 120500 105973996 1107 1107 1107 1107 400
461 20250219 120400 105531196 1101 1101 1101 1101 1
462 20250219 120300 105530095 1101 1101 1101 1101 5
463 20250219 120200 105524590 1107 1107 1107 1107 0
464 20250219 120100 105524590 1107 1103 1107 1103 60
465 20250219 120000 105458370 1103 1103 1103 1103 479
466 20250219 115900 104930033 1103 1101 1103 1101 696
467 20250219 115800 104163214 1100 1100 1100 1100 134
468 20250219 115700 104015814 1090 1090 1090 1090 600
469 20250219 115600 103361814 1100 1100 1100 1100 500
470 20250219 115500 102811814 1100 1100 1100 1100 0
471 20250219 115400 102811814 1100 1100 1100 1100 0
472 20250219 115300 102811814 1100 1096 1100 1096 2000
473 20250219 115200 100618949 1081 1112 1112 1081 4328
474 20250219 115100 95889764 1112 1112 1112 1112 0
475 20250219 115000 95889764 1112 1112 1112 1112 5
476 20250219 114900 95884204 1113 1113 1113 1113 0
477 20250219 114800 95884204 1113 1113 1113 1113 0
478 20250219 114700 95884204 1113 1113 1113 1113 0
479 20250219 114600 95884204 1113 1099 1113 1099 540
480 20250219 114500 95284770 1101 1101 1101 1101 0
481 20250219 114400 95284770 1101 1110 1113 1093 598
482 20250219 114300 94624029 1110 1096 1110 1096 19306
483 20250219 114200 73223943 1096 1096 1096 1096 0
484 20250219 114100 73223943 1096 1096 1096 1096 0
485 20250219 114000 73223943 1096 1092 1096 1092 1011
486 20250219 113900 72117778 1095 1095 1095 1095 0
487 20250219 113800 72117778 1095 1095 1095 1095 0
488 20250219 113700 72117778 1095 1095 1095 1095 0
489 20250219 113600 72117778 1095 1088 1095 1088 3000
490 20250219 113500 68839802 1089 1089 1089 1089 0
491 20250219 113400 68839802 1089 1089 1089 1089 0
492 20250219 113300 68839802 1089 1089 1089 1089 0
493 20250219 113200 68839802 1089 1089 1089 1089 0
494 20250219 113100 68839802 1089 1089 1089 1089 0
495 20250219 113000 68839802 1089 1089 1089 1089 0
496 20250219 112900 68839802 1089 1089 1089 1089 0
497 20250219 112800 68839802 1089 1089 1089 1089 30
498 20250219 112700 68807132 1089 1089 1089 1089 0
499 20250219 112600 68807132 1089 1089 1089 1089 0
500 20250219 112500 68807132 1089 1089 1089 1089 0
501 20250219 112400 68807132 1089 1089 1089 1089 1
502 20250219 112300 68806043 1090 1090 1090 1090 0
503 20250219 112200 68806043 1090 1090 1090 1090 0
504 20250219 112100 68806043 1090 1090 1090 1090 0
505 20250219 112000 68806043 1090 1088 1090 1088 2500
506 20250219 111900 66083143 1095 1095 1095 1095 0
507 20250219 111800 66083143 1095 1095 1095 1095 0
508 20250219 111700 66083143 1095 1095 1095 1095 0
509 20250219 111600 66083143 1095 1095 1095 1095 0
510 20250219 111500 66083143 1095 1095 1095 1095 0
511 20250219 111400 66083143 1095 1095 1095 1095 0
512 20250219 111300 66083143 1095 1093 1095 1093 2001
513 20250219 111200 63895047 1094 1084 1094 1084 9242
514 20250219 111100 53845101 1087 1087 1087 1087 0
515 20250219 111000 53845101 1087 1087 1087 1087 0
516 20250219 110900 53845101 1087 1087 1087 1087 2
517 20250219 110800 53842927 1087 1078 1087 1078 7501
518 20250219 110700 45708468 1071 1071 1071 1071 42
519 20250219 110600 45663486 1079 1079 1079 1079 0
520 20250219 110500 45663486 1079 1079 1079 1079 0
521 20250219 110400 45663486 1079 1079 1079 1079 0
522 20250219 110300 45663486 1079 1079 1079 1079 0
523 20250219 110200 45663486 1079 1079 1079 1079 0
524 20250219 110100 45663486 1079 1079 1079 1079 0
525 20250219 110000 45663486 1079 1079 1079 1079 2
526 20250219 105900 45661328 1079 1079 1079 1079 0
527 20250219 105800 45661328 1079 1079 1079 1079 0
528 20250219 105700 45661328 1079 1079 1079 1079 0
529 20250219 105600 45661328 1079 1079 1079 1079 34
530 20250219 105500 45624642 1079 1079 1079 1079 8
531 20250219 105400 45616010 1079 1079 1079 1079 0
532 20250219 105300 45616010 1079 1079 1079 1079 0
533 20250219 105200 45616010 1079 1079 1079 1079 0
534 20250219 105100 45616010 1079 1079 1079 1079 275
535 20250219 105000 45319285 1079 1079 1079 1079 0
536 20250219 104900 45319285 1079 1079 1079 1079 0
537 20250219 104800 45319285 1079 1079 1079 1079 0
538 20250219 104700 45319285 1079 1079 1079 1079 0
539 20250219 104600 45319285 1079 1079 1079 1079 0
540 20250219 104500 45319285 1079 1079 1079 1079 1
541 20250219 104400 45318206 1070 1070 1070 1070 2141
542 20250219 104300 43027336 1079 1079 1079 1079 0
543 20250219 104200 43027336 1079 1079 1079 1079 10
544 20250219 104100 43016546 1081 1081 1081 1081 0
545 20250219 104000 43016546 1081 1081 1081 1081 0
546 20250219 103900 43016546 1081 1081 1081 1081 0
547 20250219 103800 43016546 1081 1081 1081 1081 0
548 20250219 103700 43016546 1081 1081 1081 1081 0
549 20250219 103600 43016546 1081 1081 1081 1081 0
550 20250219 103500 43016546 1081 1069 1081 1069 2801
551 20250219 103400 40022265 1081 1070 1081 1070 742
552 20250219 103300 39228292 1070 1072 1081 1070 1898
553 20250219 103200 37196995 1072 1070 1081 1070 740
554 20250219 103100 36404506 1072 1072 1072 1072 827
555 20250219 103000 35517962 1081 1081 1081 1081 0
556 20250219 102900 35517962 1081 1081 1081 1081 0
557 20250219 102800 35517962 1081 1081 1081 1081 0
558 20250219 102700 35517962 1081 1081 1081 1081 0
559 20250219 102600 35517962 1081 1081 1081 1081 0
560 20250219 102500 35517962 1081 1074 1081 1074 178
561 20250219 102400 35326783 1074 1075 1081 1074 2825
562 20250219 102300 32292054 1075 1075 1075 1075 0
563 20250219 102200 32292054 1075 1075 1075 1075 0
564 20250219 102100 32292054 1075 1075 1075 1075 0
565 20250219 102000 32292054 1075 1075 1075 1075 0
566 20250219 101900 32292054 1075 1080 1080 1075 639
567 20250219 101800 31604772 1084 1084 1084 1084 0
568 20250219 101700 31604772 1084 1084 1084 1084 0
569 20250219 101600 31604772 1084 1084 1084 1084 0
570 20250219 101500 31604772 1084 1084 1084 1084 0
571 20250219 101400 31604772 1084 1084 1084 1084 0
572 20250219 101300 31604772 1084 1084 1084 1084 0
573 20250219 101200 31604772 1084 1084 1084 1084 0
574 20250219 101100 31604772 1084 1084 1084 1084 0
575 20250219 101000 31604772 1084 1084 1084 1084 0
576 20250219 100900 31604772 1084 1084 1084 1084 1
577 20250219 100800 31603688 1081 1081 1081 1081 0
578 20250219 100700 31603688 1081 1081 1081 1081 0
579 20250219 100600 31603688 1081 1081 1081 1081 114
580 20250219 100500 31480454 1081 1081 1081 1081 0
581 20250219 100400 31480454 1081 1081 1081 1081 72
582 20250219 100300 31402622 1084 1084 1084 1084 0
583 20250219 100200 31402622 1084 1084 1084 1084 638
584 20250219 100100 30711030 1084 1084 1084 1084 0
585 20250219 100000 30711030 1084 1084 1084 1084 1
586 20250219 095900 30709946 1084 1084 1084 1084 0
587 20250219 095800 30709946 1084 1084 1084 1084 1
588 20250219 095700 30708862 1081 1081 1081 1081 9
589 20250219 095600 30699133 1084 1084 1084 1084 0
590 20250219 095500 30699133 1084 1084 1084 1084 0
591 20250219 095400 30699133 1084 1084 1084 1084 0
592 20250219 095300 30699133 1084 1084 1084 1084 1688
593 20250219 095200 28869341 1084 1084 1084 1084 0
594 20250219 095100 28869341 1084 1083 1084 1081 94
595 20250219 095000 28767541 1082 1082 1083 1082 2001
596 20250219 094900 26601310 1082 1082 1082 1082 0
597 20250219 094800 26601310 1082 1082 1082 1082 0
598 20250219 094700 26601310 1082 1082 1082 1082 0
599 20250219 094600 26601310 1082 1082 1082 1082 50
600 20250219 094500 26547210 1083 1077 1083 1077 500
601 20250219 094400 26007629 1077 1072 1077 1072 569
602 20250219 094300 25397651 1075 1075 1075 1075 0
603 20250219 094200 25397651 1075 1077 1077 1075 1195
604 20250219 094100 24112831 1083 1083 1083 1083 0
605 20250219 094000 24112831 1083 1083 1083 1083 0
606 20250219 093900 24112831 1083 1083 1083 1083 0
607 20250219 093800 24112831 1083 1083 1083 1083 0
608 20250219 093700 24112831 1083 1083 1083 1083 0
609 20250219 093600 24112831 1083 1083 1083 1083 0
610 20250219 093500 24112831 1083 1083 1083 1083 0
611 20250219 093400 24112831 1083 1083 1083 1083 0
612 20250219 093300 24112831 1083 1083 1083 1083 0
613 20250219 093200 24112831 1083 1083 1083 1083 4
614 20250219 093100 24108499 1083 1077 1083 1077 119
615 20250219 093000 23980330 1083 1083 1083 1083 5
616 20250219 092900 23974915 1084 1084 1084 1084 0
617 20250219 092800 23974915 1084 1084 1084 1084 0
618 20250219 092700 23974915 1084 1084 1084 1084 0
619 20250219 092600 23974915 1084 1084 1084 1084 0
620 20250219 092500 23974915 1084 1084 1084 1084 0
621 20250219 092400 23974915 1084 1084 1084 1084 1
622 20250219 092300 23973831 1084 1084 1084 1084 1
623 20250219 092200 23972747 1085 1084 1085 1084 1000
624 20250219 092100 22887924 1084 1084 1084 1084 221
625 20250219 092000 22648360 1090 1090 1090 1090 0
626 20250219 091900 22648360 1090 1090 1090 1090 0
627 20250219 091800 22648360 1090 1090 1090 1090 0
628 20250219 091700 22648360 1090 1073 1090 1073 10005
629 20250219 091600 11812216 1073 1073 1073 1073 2
630 20250219 091500 11810070 1073 1073 1074 1073 1000
631 20250219 091400 10736167 1073 1070 1073 1070 996
632 20250219 091300 9670444 1070 1070 1070 1070 0
633 20250219 091200 9670444 1070 1070 1070 1070 0
634 20250219 091100 9670444 1070 1070 1070 1070 2710
635 20250219 091000 6770744 1066 1066 1066 1066 100
636 20250219 090900 6664144 1070 1070 1070 1070 1
637 20250219 090800 6663074 1065 1065 1065 1065 0
638 20250219 090700 6663074 1065 1065 1065 1065 500
639 20250219 090600 6130574 1065 1065 1065 1065 2
640 20250219 090500 6128444 1065 1065 1065 1065 350
641 20250219 090400 5755694 1065 1065 1065 1065 0
642 20250219 090300 5755694 1065 1065 1065 1065 800
643 20250219 090200 4903694 1065 1066 1066 1065 1000
644 20250219 090100 3838535 1066 1066 1072 1066 299
645 20250219 090000 3518595 1066 1067 1074 1066 3298

1
060260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13512009,0,14714577801,0.00
20250214,0,13512009,0,14592969720,0.00
20250213,0,13512009,0,14863209900,0.00
20250212,0,13512009,0,14984817981,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13512009 0 14714577801 0.00
3 20250214 0 13512009 0 14592969720 0.00
4 20250213 0 13512009 0 14863209900 0.00
5 20250212 0 13512009 0 14984817981 0.00