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

647
061250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194500,181890878,1182,1182,1182,1182,5985
20250219,194400,181890878,1182,1182,1182,1182,0
20250219,194300,181890878,1182,1182,1182,1182,0
20250219,194200,181890878,1182,1182,1182,1182,0
20250219,194100,181890878,1182,1182,1182,1182,0
20250219,194000,181890878,1182,1182,1182,1182,0
20250219,193900,181890878,1182,1182,1182,1182,0
20250219,193800,181890878,1182,1182,1182,1182,0
20250219,193700,181890878,1182,1182,1182,1182,0
20250219,193600,181890878,1182,1182,1182,1182,0
20250219,193500,181890878,1182,1182,1182,1182,0
20250219,193400,181890878,1182,1182,1182,1182,0
20250219,193300,181890878,1182,1182,1182,1182,0
20250219,193200,181890878,1182,1182,1182,1182,0
20250219,193100,181890878,1182,1182,1182,1182,0
20250219,193000,181890878,1182,1182,1182,1182,0
20250219,192900,181890878,1182,1182,1182,1182,0
20250219,192800,181890878,1182,1182,1182,1182,0
20250219,192700,181890878,1182,1182,1182,1182,0
20250219,192600,181890878,1182,1182,1182,1182,0
20250219,192500,181890878,1182,1182,1182,1182,0
20250219,192400,181890878,1182,1182,1182,1182,0
20250219,192300,181890878,1182,1182,1182,1182,0
20250219,192200,181890878,1182,1182,1182,1182,0
20250219,192100,181890878,1182,1182,1182,1182,0
20250219,192000,181890878,1182,1182,1182,1182,0
20250219,191900,181890878,1182,1182,1182,1182,0
20250219,191800,181890878,1182,1182,1182,1182,0
20250219,191700,181890878,1182,1182,1182,1182,0
20250219,191600,181890878,1182,1182,1182,1182,0
20250219,191500,181890878,1182,1182,1182,1182,5985
20250219,191400,181890878,1182,1182,1182,1182,0
20250219,191300,181890878,1182,1182,1182,1182,0
20250219,191200,181890878,1182,1182,1182,1182,0
20250219,191100,181890878,1182,1182,1182,1182,0
20250219,191000,181890878,1182,1182,1182,1182,0
20250219,190900,181890878,1182,1182,1182,1182,0
20250219,190800,181890878,1182,1182,1182,1182,0
20250219,190700,181890878,1182,1182,1182,1182,0
20250219,190600,181890878,1182,1182,1182,1182,0
20250219,190500,181890878,1182,1182,1182,1182,0
20250219,190400,181890878,1182,1182,1182,1182,0
20250219,190300,181890878,1182,1182,1182,1182,0
20250219,190200,181890878,1182,1182,1182,1182,0
20250219,190100,181890878,1182,1182,1182,1182,0
20250219,190000,181890878,1182,1182,1182,1182,0
20250219,185900,181890878,1182,1182,1182,1182,0
20250219,185800,181890878,1182,1182,1182,1182,0
20250219,185700,181890878,1182,1182,1182,1182,0
20250219,185600,181890878,1182,1182,1182,1182,0
20250219,185500,181890878,1182,1182,1182,1182,0
20250219,185400,181890878,1182,1182,1182,1182,0
20250219,185300,181890878,1182,1182,1182,1182,0
20250219,185200,181890878,1182,1182,1182,1182,0
20250219,185100,181890878,1182,1182,1182,1182,0
20250219,185000,181890878,1182,1182,1182,1182,0
20250219,184900,181890878,1182,1182,1182,1182,0
20250219,184800,181890878,1182,1182,1182,1182,0
20250219,184700,181890878,1182,1182,1182,1182,0
20250219,184600,181890878,1182,1182,1182,1182,0
20250219,184500,181890878,1182,1182,1182,1182,5985
20250219,184400,181890878,1182,1182,1182,1182,0
20250219,184300,181890878,1182,1182,1182,1182,0
20250219,184200,181890878,1182,1182,1182,1182,0
20250219,184100,181890878,1182,1182,1182,1182,0
20250219,184000,181890878,1182,1182,1182,1182,0
20250219,183900,181890878,1182,1182,1182,1182,0
20250219,183800,181890878,1182,1182,1182,1182,0
20250219,183700,181890878,1182,1182,1182,1182,0
20250219,183600,181890878,1182,1182,1182,1182,0
20250219,183500,181890878,1182,1182,1182,1182,0
20250219,183400,181890878,1182,1182,1182,1182,0
20250219,183300,181890878,1182,1182,1182,1182,0
20250219,183200,181890878,1182,1182,1182,1182,0
20250219,183100,181890878,1182,1182,1182,1182,0
20250219,183000,181890878,1182,1182,1182,1182,0
20250219,182900,181890878,1182,1182,1182,1182,0
20250219,182800,181890878,1182,1182,1182,1182,0
20250219,182700,181890878,1182,1182,1182,1182,0
20250219,182600,181890878,1182,1182,1182,1182,0
20250219,182500,181890878,1182,1182,1182,1182,0
20250219,182400,181890878,1182,1182,1182,1182,0
20250219,182300,181890878,1182,1182,1182,1182,0
20250219,182200,181890878,1182,1182,1182,1182,0
20250219,182100,181890878,1182,1182,1182,1182,0
20250219,182000,181890878,1182,1182,1182,1182,0
20250219,181900,181890878,1182,1182,1182,1182,0
20250219,181800,181890878,1182,1182,1182,1182,0
20250219,181700,181890878,1182,1182,1182,1182,0
20250219,181600,181890878,1182,1182,1182,1182,0
20250219,181500,181890878,1182,1182,1182,1182,5985
20250219,181400,181890878,1182,1182,1182,1182,0
20250219,181300,181890878,1182,1182,1182,1182,0
20250219,181200,181890878,1182,1182,1182,1182,0
20250219,181100,181890878,1182,1182,1182,1182,0
20250219,181000,181890878,1182,1182,1182,1182,0
20250219,180900,181890878,1182,1182,1182,1182,0
20250219,180800,181890878,1182,1182,1182,1182,0
20250219,180700,181890878,1182,1182,1182,1182,0
20250219,180600,181890878,1182,1182,1182,1182,0
20250219,180500,181890878,1182,1182,1182,1182,0
20250219,180400,181890878,1182,1182,1182,1182,0
20250219,180300,181890878,1182,1182,1182,1182,0
20250219,180200,181890878,1182,1182,1182,1182,0
20250219,180100,181890878,1182,1182,1182,1182,0
20250219,180000,181890878,1182,1182,1182,1182,0
20250219,175900,181890878,1182,1182,1182,1182,0
20250219,175800,181890878,1182,1182,1182,1182,0
20250219,175700,181890878,1182,1182,1182,1182,0
20250219,175600,181890878,1182,1182,1182,1182,0
20250219,175500,181890878,1182,1182,1182,1182,0
20250219,175400,181890878,1182,1182,1182,1182,0
20250219,175300,181890878,1182,1182,1182,1182,0
20250219,175200,181890878,1182,1182,1182,1182,0
20250219,175100,181890878,1182,1182,1182,1182,0
20250219,175000,181890878,1182,1182,1182,1182,0
20250219,174900,181890878,1182,1182,1182,1182,0
20250219,174800,181890878,1182,1182,1182,1182,0
20250219,174700,181890878,1182,1182,1182,1182,0
20250219,174600,181890878,1182,1182,1182,1182,0
20250219,174500,181890878,1182,1182,1182,1182,5985
20250219,174400,181890878,1182,1182,1182,1182,0
20250219,174300,181890878,1182,1182,1182,1182,0
20250219,174200,181890878,1182,1182,1182,1182,0
20250219,174100,181890878,1182,1182,1182,1182,0
20250219,174000,181890878,1182,1182,1182,1182,0
20250219,173900,181890878,1182,1182,1182,1182,0
20250219,173800,181890878,1182,1182,1182,1182,0
20250219,173700,181890878,1182,1182,1182,1182,0
20250219,173600,181890878,1182,1182,1182,1182,0
20250219,173500,181890878,1182,1182,1182,1182,0
20250219,173400,181890878,1182,1182,1182,1182,0
20250219,173300,181890878,1182,1182,1182,1182,0
20250219,173200,181890878,1182,1182,1182,1182,0
20250219,173100,181890878,1182,1182,1182,1182,0
20250219,173000,181890878,1182,1182,1182,1182,0
20250219,172900,181890878,1182,1182,1182,1182,0
20250219,172800,181890878,1182,1182,1182,1182,0
20250219,172700,181890878,1182,1182,1182,1182,0
20250219,172600,181890878,1182,1182,1182,1182,0
20250219,172500,181890878,1182,1182,1182,1182,0
20250219,172400,181890878,1182,1182,1182,1182,0
20250219,172300,181890878,1182,1182,1182,1182,0
20250219,172200,181890878,1182,1182,1182,1182,0
20250219,172100,181890878,1182,1182,1182,1182,0
20250219,172000,181890878,1182,1182,1182,1182,0
20250219,171900,181890878,1182,1182,1182,1182,0
20250219,171800,181890878,1182,1182,1182,1182,0
20250219,171700,181890878,1182,1182,1182,1182,0
20250219,171600,181890878,1182,1182,1182,1182,0
20250219,171500,181890878,1182,1182,1182,1182,5985
20250219,171400,181890878,1182,1182,1182,1182,0
20250219,171300,181890878,1182,1182,1182,1182,0
20250219,171200,181890878,1182,1182,1182,1182,0
20250219,171100,181890878,1182,1182,1182,1182,0
20250219,171000,181890878,1182,1182,1182,1182,0
20250219,170900,181890878,1182,1182,1182,1182,0
20250219,170800,181890878,1182,1182,1182,1182,0
20250219,170700,181890878,1182,1182,1182,1182,0
20250219,170600,181890878,1182,1182,1182,1182,0
20250219,170500,181890878,1182,1182,1182,1182,0
20250219,170400,181890878,1182,1182,1182,1182,0
20250219,170300,181890878,1182,1182,1182,1182,0
20250219,170200,181890878,1182,1182,1182,1182,0
20250219,170100,181890878,1182,1182,1182,1182,0
20250219,170000,181890878,1182,1182,1182,1182,0
20250219,165900,181890878,1182,1182,1182,1182,0
20250219,165800,181890878,1182,1182,1182,1182,0
20250219,165700,181890878,1182,1182,1182,1182,0
20250219,165600,181890878,1182,1182,1182,1182,0
20250219,165500,181890878,1182,1182,1182,1182,0
20250219,165400,181890878,1182,1182,1182,1182,0
20250219,165300,181890878,1182,1182,1182,1182,0
20250219,165200,181890878,1182,1182,1182,1182,0
20250219,165100,181890878,1182,1182,1182,1182,0
20250219,165000,181890878,1182,1182,1182,1182,0
20250219,164900,181890878,1182,1182,1182,1182,0
20250219,164800,181890878,1182,1182,1182,1182,0
20250219,164700,181890878,1182,1182,1182,1182,0
20250219,164600,181890878,1182,1182,1182,1182,0
20250219,164500,181890878,1182,1182,1182,1182,5985
20250219,164400,181890878,1182,1182,1182,1182,0
20250219,164300,181890878,1182,1182,1182,1182,0
20250219,164200,181890878,1182,1182,1182,1182,0
20250219,164100,181890878,1182,1182,1182,1182,0
20250219,164000,181890878,1182,1182,1182,1182,0
20250219,163900,181890878,1182,1182,1182,1182,0
20250219,163800,181890878,1182,1182,1182,1182,0
20250219,163700,181890878,1182,1182,1182,1182,0
20250219,163600,181890878,1182,1182,1182,1182,0
20250219,163500,181890878,1182,1182,1182,1182,0
20250219,163400,181890878,1182,1182,1182,1182,0
20250219,163300,181890878,1182,1182,1182,1182,0
20250219,163200,181890878,1182,1182,1182,1182,0
20250219,163100,181890878,1182,1182,1182,1182,0
20250219,163000,181890878,1182,1182,1182,1182,0
20250219,162900,181890878,1182,1182,1182,1182,0
20250219,162800,181890878,1182,1182,1182,1182,0
20250219,162700,181890878,1182,1182,1182,1182,0
20250219,162600,181890878,1182,1182,1182,1182,0
20250219,162500,181890878,1182,1182,1182,1182,0
20250219,162400,181890878,1182,1182,1182,1182,0
20250219,162300,181890878,1182,1182,1182,1182,0
20250219,162200,181890878,1182,1182,1182,1182,0
20250219,162100,181890878,1182,1182,1182,1182,0
20250219,162000,181890878,1182,1182,1182,1182,0
20250219,161900,181890878,1182,1182,1182,1182,0
20250219,161800,181890878,1182,1182,1182,1182,0
20250219,161700,181890878,1182,1182,1182,1182,0
20250219,161600,181890878,1182,1182,1182,1182,0
20250219,161500,181890878,1182,1182,1182,1182,5985
20250219,161400,181890878,1182,1182,1182,1182,0
20250219,161300,181890878,1182,1182,1182,1182,0
20250219,161200,181890878,1182,1182,1182,1182,0
20250219,161100,181890878,1182,1182,1182,1182,0
20250219,161000,181890878,1182,1182,1182,1182,0
20250219,160900,181890878,1182,1182,1182,1182,0
20250219,160800,181890878,1182,1182,1182,1182,0
20250219,160700,181890878,1182,1182,1182,1182,0
20250219,160600,181890878,1182,1182,1182,1182,0
20250219,160500,181890878,1182,1182,1182,1182,0
20250219,160400,181890878,1182,1182,1182,1182,0
20250219,160300,181890878,1182,1182,1182,1182,0
20250219,160200,181890878,1182,1182,1182,1182,0
20250219,160100,181890878,1182,1182,1182,1182,0
20250219,160000,181890878,1182,1182,1182,1182,0
20250219,155900,181890878,1182,1182,1182,1182,0
20250219,155800,181890878,1182,1182,1182,1182,0
20250219,155700,181890878,1182,1182,1182,1182,0
20250219,155600,181890878,1182,1182,1182,1182,0
20250219,155500,181890878,1182,1182,1182,1182,0
20250219,155400,181890878,1182,1182,1182,1182,0
20250219,155300,181890878,1182,1182,1182,1182,0
20250219,155200,181890878,1182,1182,1182,1182,0
20250219,155100,181890878,1182,1182,1182,1182,0
20250219,155000,181890878,1182,1182,1182,1182,0
20250219,154900,181890878,1182,1182,1182,1182,0
20250219,154800,181890878,1182,1182,1182,1182,0
20250219,154700,181890878,1182,1182,1182,1182,0
20250219,154600,181890878,1182,1182,1182,1182,0
20250219,154500,181890878,1182,1182,1182,1182,5985
20250219,154400,181890878,1182,1182,1182,1182,0
20250219,154300,181890878,1182,1182,1182,1182,0
20250219,154200,181890878,1182,1182,1182,1182,0
20250219,154100,181890878,1182,1182,1182,1182,0
20250219,154000,181890878,1182,1182,1182,1182,0
20250219,153900,181890878,1182,1182,1182,1182,0
20250219,153800,181890878,1182,1182,1182,1182,0
20250219,153700,181890878,1182,1182,1182,1182,0
20250219,153600,181890878,1182,1182,1182,1182,0
20250219,153500,181890878,1182,1182,1182,1182,0
20250219,153400,181890878,1182,1182,1182,1182,0
20250219,153300,181890878,1182,1182,1182,1182,0
20250219,153200,181890878,1182,1182,1182,1182,0
20250219,153100,181890878,1182,1182,1182,1182,0
20250219,153000,181890878,1182,1182,1182,1182,5985
20250219,152900,174816608,1180,1180,1180,1180,0
20250219,152800,174816608,1180,1180,1180,1180,0
20250219,152700,174816608,1180,1180,1180,1180,0
20250219,152600,174816608,1180,1180,1180,1180,0
20250219,152500,174816608,1180,1180,1180,1180,0
20250219,152400,174816608,1180,1180,1180,1180,0
20250219,152300,174816608,1180,1180,1180,1180,0
20250219,152200,174816608,1180,1180,1180,1180,0
20250219,152100,174816608,1180,1180,1180,1180,0
20250219,152000,174816608,1180,1180,1180,1180,0
20250219,151900,174816608,1180,1179,1180,1179,1066
20250219,151800,173559732,1179,1179,1179,1179,0
20250219,151700,173559732,1179,1180,1180,1179,1077
20250219,151600,172289849,1180,1180,1180,1180,0
20250219,151500,172289849,1180,1180,1180,1180,499
20250219,151400,171701029,1180,1180,1180,1180,302
20250219,151300,171344669,1180,1180,1180,1180,129
20250219,151200,171192449,1180,1180,1180,1180,0
20250219,151100,171192449,1180,1180,1180,1180,0
20250219,151000,171192449,1180,1180,1180,1180,0
20250219,150900,171192449,1180,1180,1180,1180,1
20250219,150800,171191269,1179,1179,1179,1179,0
20250219,150700,171191269,1179,1179,1179,1179,0
20250219,150600,171191269,1179,1179,1179,1179,0
20250219,150500,171191269,1179,1179,1179,1179,0
20250219,150400,171191269,1179,1180,1180,1179,54
20250219,150300,171127553,1179,1179,1179,1179,7
20250219,150200,171119300,1180,1180,1180,1180,0
20250219,150100,171119300,1180,1180,1180,1180,0
20250219,150000,171119300,1180,1179,1180,1179,2002
20250219,145900,168758941,1180,1180,1180,1180,120
20250219,145800,168617341,1180,1180,1180,1180,0
20250219,145700,168617341,1180,1180,1180,1180,0
20250219,145600,168617341,1180,1180,1180,1180,0
20250219,145500,168617341,1180,1180,1180,1180,5017
20250219,145400,162697281,1180,1180,1180,1180,398
20250219,145300,162227641,1181,1179,1181,1179,501
20250219,145200,161636960,1181,1179,1181,1179,1014
20250219,145100,160441439,1180,1180,1180,1180,10
20250219,145000,160429639,1180,1179,1180,1179,679
20250219,144900,159629097,1179,1180,1180,1179,6798
20250219,144800,151612779,1180,1180,1180,1180,0
20250219,144700,151612779,1180,1180,1180,1180,0
20250219,144600,151612779,1180,1180,1180,1180,0
20250219,144500,151612779,1180,1180,1180,1180,250
20250219,144400,151317779,1180,1180,1180,1180,0
20250219,144300,151317779,1180,1180,1180,1180,7
20250219,144200,151309519,1181,1181,1181,1181,1
20250219,144100,151308338,1178,1178,1178,1178,0
20250219,144000,151308338,1178,1178,1178,1178,14
20250219,143900,151291846,1181,1181,1181,1181,0
20250219,143800,151291846,1181,1181,1181,1181,0
20250219,143700,151291846,1181,1181,1181,1181,0
20250219,143600,151291846,1181,1181,1181,1181,1
20250219,143500,151290665,1179,1179,1179,1179,0
20250219,143400,151290665,1179,1179,1179,1179,779
20250219,143300,150372224,1182,1182,1182,1182,0
20250219,143200,150372224,1182,1182,1182,1182,1
20250219,143100,150371042,1182,1182,1182,1182,232
20250219,143000,150096818,1178,1180,1180,1178,1304
20250219,142900,148559759,1180,1180,1180,1180,0
20250219,142800,148559759,1180,1180,1180,1180,0
20250219,142700,148559759,1180,1180,1180,1180,0
20250219,142600,148559759,1180,1180,1180,1180,0
20250219,142500,148559759,1180,1180,1180,1180,0
20250219,142400,148559759,1180,1180,1180,1180,0
20250219,142300,148559759,1180,1180,1180,1180,72
20250219,142200,148474799,1180,1180,1180,1180,287
20250219,142100,148136139,1180,1180,1180,1180,0
20250219,142000,148136139,1180,1180,1180,1180,200
20250219,141900,147900139,1180,1180,1180,1180,0
20250219,141800,147900139,1180,1180,1180,1180,0
20250219,141700,147900139,1180,1180,1180,1180,0
20250219,141600,147900139,1180,1180,1180,1180,0
20250219,141500,147900139,1180,1180,1180,1180,500
20250219,141400,147310139,1179,1179,1179,1179,0
20250219,141300,147310139,1179,1179,1179,1179,300
20250219,141200,146956439,1180,1180,1180,1180,0
20250219,141100,146956439,1180,1180,1180,1180,0
20250219,141000,146956439,1180,1180,1180,1180,64
20250219,140900,146880919,1180,1180,1180,1180,0
20250219,140800,146880919,1180,1180,1180,1180,1
20250219,140700,146879739,1180,1180,1180,1180,0
20250219,140600,146879739,1180,1180,1180,1180,0
20250219,140500,146879739,1180,1180,1180,1180,62
20250219,140400,146806579,1180,1179,1180,1179,211
20250219,140300,146557809,1180,1180,1180,1180,0
20250219,140200,146557809,1180,1180,1180,1180,0
20250219,140100,146557809,1180,1180,1180,1180,600
20250219,140000,145849809,1180,1180,1180,1180,0
20250219,135900,145849809,1180,1180,1180,1180,43
20250219,135800,145799069,1180,1180,1180,1180,0
20250219,135700,145799069,1180,1180,1180,1180,101
20250219,135600,145679889,1180,1180,1180,1180,0
20250219,135500,145679889,1180,1180,1180,1180,0
20250219,135400,145679889,1180,1180,1180,1180,0
20250219,135300,145679889,1180,1180,1180,1180,2
20250219,135200,145677529,1180,1180,1180,1180,2269
20250219,135100,143000109,1183,1183,1183,1183,97
20250219,135000,142885358,1183,1183,1183,1183,0
20250219,134900,142885358,1183,1183,1183,1183,0
20250219,134800,142885358,1183,1183,1183,1183,0
20250219,134700,142885358,1183,1183,1183,1183,0
20250219,134600,142885358,1183,1183,1183,1183,1
20250219,134500,142884175,1181,1181,1181,1181,0
20250219,134400,142884175,1181,1181,1181,1181,396
20250219,134300,142416499,1181,1181,1181,1181,0
20250219,134200,142416499,1181,1181,1181,1181,0
20250219,134100,142416499,1181,1181,1181,1181,0
20250219,134000,142416499,1181,1181,1181,1181,0
20250219,133900,142416499,1181,1181,1181,1181,1562
20250219,133800,140571777,1181,1181,1181,1181,438
20250219,133700,140054499,1182,1182,1182,1182,0
20250219,133600,140054499,1182,1182,1182,1182,0
20250219,133500,140054499,1182,1181,1182,1181,1008
20250219,133400,138864050,1182,1182,1182,1182,0
20250219,133300,138864050,1182,1182,1182,1182,0
20250219,133200,138864050,1182,1182,1182,1182,0
20250219,133100,138864050,1182,1182,1182,1182,614
20250219,133000,138138302,1184,1184,1184,1184,0
20250219,132900,138138302,1184,1184,1184,1184,0
20250219,132800,138138302,1184,1184,1184,1184,0
20250219,132700,138138302,1184,1184,1184,1184,0
20250219,132600,138138302,1184,1184,1184,1184,0
20250219,132500,138138302,1184,1184,1184,1184,0
20250219,132400,138138302,1184,1184,1184,1184,0
20250219,132300,138138302,1184,1184,1184,1184,1
20250219,132200,138137118,1183,1183,1183,1183,175
20250219,132100,137930093,1185,1185,1185,1185,0
20250219,132000,137930093,1185,1185,1185,1185,0
20250219,131900,137930093,1185,1185,1185,1185,0
20250219,131800,137930093,1185,1185,1185,1185,0
20250219,131700,137930093,1185,1185,1185,1185,0
20250219,131600,137930093,1185,1184,1185,1184,3000
20250219,131500,134376093,1184,1184,1184,1184,0
20250219,131400,134376093,1184,1184,1184,1184,0
20250219,131300,134376093,1184,1184,1184,1184,282
20250219,131200,134042205,1184,1184,1184,1184,70
20250219,131100,133959325,1185,1185,1185,1185,0
20250219,131000,133959325,1185,1186,1186,1185,487
20250219,130900,133382130,1186,1186,1186,1186,0
20250219,130800,133382130,1186,1185,1186,1185,822
20250219,130700,132407740,1185,1185,1185,1185,0
20250219,130600,132407740,1185,1185,1185,1185,0
20250219,130500,132407740,1185,1185,1185,1185,0
20250219,130400,132407740,1185,1185,1185,1185,2101
20250219,130300,129918055,1185,1185,1185,1185,1
20250219,130200,129916870,1184,1184,1184,1184,0
20250219,130100,129916870,1184,1183,1184,1183,4000
20250219,130000,125181776,1183,1183,1183,1183,1
20250219,125900,125180593,1180,1180,1180,1180,0
20250219,125800,125180593,1180,1180,1180,1180,0
20250219,125700,125180593,1180,1180,1180,1180,0
20250219,125600,125180593,1180,1180,1180,1180,0
20250219,125500,125180593,1180,1180,1180,1180,112
20250219,125400,125048433,1180,1180,1180,1180,0
20250219,125300,125048433,1180,1180,1180,1180,0
20250219,125200,125048433,1180,1180,1180,1180,556
20250219,125100,124392353,1179,1179,1179,1179,0
20250219,125000,124392353,1179,1179,1179,1179,9
20250219,124900,124381742,1180,1180,1180,1180,1
20250219,124800,124380562,1180,1180,1180,1180,855
20250219,124700,123371662,1179,1179,1179,1179,90
20250219,124600,123265552,1179,1180,1180,1179,50
20250219,124500,123206586,1180,1181,1181,1180,1000
20250219,124400,122026329,1183,1183,1183,1183,0
20250219,124300,122026329,1183,1183,1183,1183,0
20250219,124200,122026329,1183,1183,1183,1183,0
20250219,124100,122026329,1183,1183,1183,1183,0
20250219,124000,122026329,1183,1183,1183,1183,0
20250219,123900,122026329,1183,1183,1183,1183,0
20250219,123800,122026329,1183,1183,1183,1183,0
20250219,123700,122026329,1183,1183,1183,1183,5
20250219,123600,122020414,1183,1183,1183,1183,0
20250219,123500,122020414,1183,1183,1183,1183,0
20250219,123400,122020414,1183,1183,1183,1183,0
20250219,123300,122020414,1183,1183,1183,1183,0
20250219,123200,122020414,1183,1183,1183,1183,0
20250219,123100,122020414,1183,1183,1183,1183,0
20250219,123000,122020414,1183,1183,1183,1183,0
20250219,122900,122020414,1183,1183,1183,1183,0
20250219,122800,122020414,1183,1183,1183,1183,0
20250219,122700,122020414,1183,1183,1183,1183,0
20250219,122600,122020414,1183,1183,1183,1183,0
20250219,122500,122020414,1183,1183,1183,1183,0
20250219,122400,122020414,1183,1183,1183,1183,0
20250219,122300,122020414,1183,1183,1183,1183,1
20250219,122200,122019231,1183,1183,1183,1183,0
20250219,122100,122019231,1183,1183,1183,1183,1
20250219,122000,122018048,1180,1181,1181,1180,550
20250219,121900,121368519,1182,1182,1182,1182,240
20250219,121800,121084839,1182,1182,1182,1182,50
20250219,121700,121025739,1182,1182,1182,1182,1
20250219,121600,121024557,1182,1182,1182,1182,3
20250219,121500,121021011,1182,1182,1182,1182,0
20250219,121400,121021011,1182,1182,1182,1182,0
20250219,121300,121021011,1182,1182,1182,1182,1
20250219,121200,121019829,1182,1182,1182,1182,0
20250219,121100,121019829,1182,1182,1182,1182,0
20250219,121000,121019829,1182,1182,1182,1182,0
20250219,120900,121019829,1182,1182,1182,1182,48
20250219,120800,120963093,1182,1182,1182,1182,0
20250219,120700,120963093,1182,1182,1182,1182,0
20250219,120600,120963093,1182,1182,1182,1182,52
20250219,120500,120901629,1181,1181,1181,1181,9
20250219,120400,120891000,1181,1181,1181,1181,0
20250219,120300,120891000,1181,1181,1181,1181,100
20250219,120200,120772900,1182,1182,1182,1182,0
20250219,120100,120772900,1182,1182,1182,1182,0
20250219,120000,120772900,1182,1182,1182,1182,0
20250219,115900,120772900,1182,1182,1182,1182,0
20250219,115800,120772900,1182,1182,1182,1182,0
20250219,115700,120772900,1182,1182,1182,1182,0
20250219,115600,120772900,1182,1182,1182,1182,0
20250219,115500,120772900,1182,1182,1182,1182,124
20250219,115400,120626332,1182,1182,1182,1182,6
20250219,115300,120619240,1182,1182,1182,1182,0
20250219,115200,120619240,1182,1182,1182,1182,0
20250219,115100,120619240,1182,1182,1182,1182,16
20250219,115000,120600328,1182,1182,1182,1182,49
20250219,114900,120542410,1181,1181,1181,1181,0
20250219,114800,120542410,1181,1181,1181,1181,0
20250219,114700,120542410,1181,1181,1181,1181,0
20250219,114600,120542410,1181,1181,1181,1181,0
20250219,114500,120542410,1181,1181,1181,1181,0
20250219,114400,120542410,1181,1181,1181,1181,0
20250219,114300,120542410,1181,1181,1181,1181,35
20250219,114200,120501075,1180,1180,1180,1180,0
20250219,114100,120501075,1180,1180,1180,1180,1
20250219,114000,120499895,1182,1182,1182,1182,49
20250219,113900,120441977,1183,1183,1183,1183,0
20250219,113800,120441977,1183,1183,1183,1183,0
20250219,113700,120441977,1183,1183,1183,1183,9
20250219,113600,120431330,1183,1183,1183,1183,131
20250219,113500,120276357,1183,1180,1183,1180,201
20250219,113400,120039174,1179,1180,1180,1179,4221
20250219,113300,115061670,1183,1183,1183,1183,0
20250219,113200,115061670,1183,1183,1183,1183,0
20250219,113100,115061670,1183,1183,1183,1183,0
20250219,113000,115061670,1183,1183,1183,1183,0
20250219,112900,115061670,1183,1183,1183,1183,0
20250219,112800,115061670,1183,1183,1183,1183,0
20250219,112700,115061670,1183,1183,1183,1183,0
20250219,112600,115061670,1183,1183,1183,1183,0
20250219,112500,115061670,1183,1183,1183,1183,1
20250219,112400,115060487,1183,1183,1183,1183,0
20250219,112300,115060487,1183,1183,1183,1183,0
20250219,112200,115060487,1183,1183,1183,1183,1
20250219,112100,115059304,1183,1183,1183,1183,1
20250219,112000,115058121,1180,1180,1180,1180,0
20250219,111900,115058121,1180,1180,1180,1180,0
20250219,111800,115058121,1180,1180,1180,1180,500
20250219,111700,114468121,1183,1183,1183,1183,0
20250219,111600,114468121,1183,1183,1183,1183,2483
20250219,111500,111530732,1177,1177,1177,1177,0
20250219,111400,111530732,1177,1182,1182,1177,3808
20250219,111300,107044032,1183,1183,1183,1183,0
20250219,111200,107044032,1183,1183,1183,1183,0
20250219,111100,107044032,1183,1183,1183,1183,1
20250219,111000,107042849,1182,1182,1182,1182,0
20250219,110900,107042849,1182,1182,1182,1182,231
20250219,110800,106769807,1183,1183,1183,1183,0
20250219,110700,106769807,1183,1183,1183,1183,0
20250219,110600,106769807,1183,1183,1183,1183,0
20250219,110500,106769807,1183,1183,1183,1183,0
20250219,110400,106769807,1183,1183,1183,1183,204
20250219,110300,106528475,1183,1183,1183,1183,0
20250219,110200,106528475,1183,1183,1183,1183,26
20250219,110100,106497717,1183,1183,1183,1183,84
20250219,110000,106398345,1183,1183,1183,1183,0
20250219,105900,106398345,1183,1184,1184,1183,1867
20250219,105800,104189504,1184,1183,1184,1183,314
20250219,105700,103818041,1183,1183,1183,1183,87
20250219,105600,103715120,1183,1183,1183,1183,0
20250219,105500,103715120,1183,1183,1183,1183,100
20250219,105400,103596820,1183,1183,1183,1183,150
20250219,105300,103419370,1183,1183,1183,1183,50
20250219,105200,103360220,1183,1183,1183,1183,200
20250219,105100,103123620,1183,1183,1183,1183,50
20250219,105000,103064470,1183,1183,1183,1183,25
20250219,104900,103034895,1183,1183,1183,1183,1
20250219,104800,103033712,1183,1183,1183,1183,175
20250219,104700,102826687,1183,1183,1183,1183,0
20250219,104600,102826687,1183,1182,1183,1182,1202
20250219,104500,101404822,1182,1182,1182,1182,0
20250219,104400,101404822,1182,1182,1182,1182,100
20250219,104300,101286622,1182,1182,1182,1182,50
20250219,104200,101227522,1183,1182,1183,1182,7009
20250219,104100,92935876,1182,1181,1182,1181,2559
20250219,104000,89911488,1181,1181,1181,1181,701
20250219,103900,89083607,1180,1180,1180,1180,50
20250219,103800,89024607,1181,1181,1181,1181,71
20250219,103700,88940756,1181,1181,1181,1181,0
20250219,103600,88940756,1181,1181,1181,1181,104
20250219,103500,88817932,1181,1181,1181,1181,0
20250219,103400,88817932,1181,1181,1181,1181,4374
20250219,103300,83652238,1182,1182,1182,1182,1
20250219,103200,83651056,1181,1181,1181,1181,0
20250219,103100,83651056,1181,1181,1181,1181,848
20250219,103000,82649568,1181,1181,1181,1181,0
20250219,102900,82649568,1181,1181,1181,1181,125
20250219,102800,82501943,1181,1181,1181,1181,0
20250219,102700,82501943,1181,1181,1181,1181,41
20250219,102600,82453522,1181,1180,1181,1180,1736
20250219,102500,80403798,1180,1180,1180,1180,0
20250219,102400,80403798,1180,1180,1180,1180,100
20250219,102300,80285798,1181,1181,1181,1181,332
20250219,102200,79893706,1181,1181,1181,1181,0
20250219,102100,79893706,1181,1181,1181,1181,0
20250219,102000,79893706,1181,1181,1181,1181,30
20250219,101900,79858276,1181,1181,1181,1181,109
20250219,101800,79729547,1181,1180,1181,1180,4500
20250219,101700,74415057,1180,1180,1180,1180,500
20250219,101600,73825057,1179,1180,1180,1179,73
20250219,101500,73738946,1180,1180,1180,1180,0
20250219,101400,73738946,1180,1180,1180,1180,0
20250219,101300,73738946,1180,1181,1181,1180,4239
20250219,101200,68735133,1181,1179,1181,1179,1222
20250219,101100,67292550,1180,1180,1180,1180,2328
20250219,101000,64545510,1180,1180,1180,1180,0
20250219,100900,64545510,1180,1179,1180,1179,4000
20250219,100800,59825572,1178,1178,1178,1178,667
20250219,100700,59039846,1178,1177,1178,1177,1378
20250219,100600,57417607,1177,1177,1177,1177,0
20250219,100500,57417607,1177,1177,1177,1177,0
20250219,100400,57417607,1177,1177,1177,1177,0
20250219,100300,57417607,1177,1177,1177,1177,5
20250219,100200,57411722,1175,1176,1176,1175,3804
20250219,100100,52940291,1176,1176,1176,1176,1796
20250219,100000,50828195,1177,1177,1177,1177,690
20250219,095900,50016065,1177,1177,1177,1177,500
20250219,095800,49427565,1177,1177,1177,1177,0
20250219,095700,49427565,1177,1177,1177,1177,10
20250219,095600,49415795,1177,1177,1177,1177,0
20250219,095500,49415795,1177,1177,1177,1177,0
20250219,095400,49415795,1177,1177,1177,1176,4188
20250219,095300,44488519,1177,1177,1177,1177,23
20250219,095200,44461448,1177,1177,1177,1177,1869
20250219,095100,42261635,1177,1177,1177,1177,602
20250219,095000,41553081,1177,1177,1177,1177,1398
20250219,094900,39907635,1176,1176,1176,1176,0
20250219,094800,39907635,1176,1178,1178,1176,501
20250219,094700,39318193,1179,1179,1179,1179,100
20250219,094600,39200293,1179,1179,1179,1179,200
20250219,094500,38964493,1179,1179,1179,1179,2
20250219,094400,38962135,1179,1179,1179,1179,181
20250219,094300,38748736,1179,1179,1179,1179,63
20250219,094200,38674459,1179,1179,1179,1179,0
20250219,094100,38674459,1179,1179,1179,1179,0
20250219,094000,38674459,1179,1179,1179,1179,0
20250219,093900,38674459,1179,1179,1179,1179,0
20250219,093800,38674459,1179,1179,1179,1179,0
20250219,093700,38674459,1179,1179,1179,1179,0
20250219,093600,38674459,1179,1179,1179,1179,0
20250219,093500,38674459,1179,1179,1179,1179,0
20250219,093400,38674459,1179,1179,1179,1179,600
20250219,093300,37967059,1179,1179,1179,1179,364
20250219,093200,37537903,1178,1178,1178,1178,9
20250219,093100,37527301,1177,1177,1177,1177,160
20250219,093000,37338981,1178,1178,1178,1178,1000
20250219,092900,36160981,1177,1176,1177,1176,1038
20250219,092800,34939293,1176,1177,1177,1176,111
20250219,092700,34808647,1176,1176,1176,1176,0
20250219,092600,34808647,1176,1177,1177,1176,443
20250219,092500,34287270,1175,1176,1176,1175,50
20250219,092400,34228516,1176,1176,1176,1176,453
20250219,092300,33695788,1177,1177,1177,1177,0
20250219,092200,33695788,1177,1178,1178,1177,1148
20250219,092100,32344567,1179,1178,1179,1178,1971
20250219,092000,30021704,1176,1176,1176,1176,100
20250219,091900,29904104,1175,1175,1175,1175,0
20250219,091800,29904104,1175,1175,1175,1175,0
20250219,091700,29904104,1175,1175,1175,1175,0
20250219,091600,29904104,1175,1177,1178,1175,1213
20250219,091500,28476740,1177,1177,1177,1177,97
20250219,091400,28362571,1177,1178,1178,1177,12
20250219,091300,28348444,1178,1178,1178,1178,189
20250219,091200,28125802,1178,1178,1178,1178,800
20250219,091100,27183402,1178,1176,1178,1176,1001
20250219,091000,26006224,1176,1177,1177,1176,276
20250219,090900,25681545,1178,1178,1178,1178,768
20250219,090800,24776841,1180,1179,1180,1179,51
20250219,090700,24716662,1179,1179,1179,1179,1
20250219,090600,24715483,1180,1180,1180,1180,0
20250219,090500,24715483,1180,1180,1180,1180,0
20250219,090400,24715483,1180,1180,1180,1180,10
20250219,090300,24703683,1175,1176,1176,1175,10167
20250219,090200,12752458,1177,1178,1178,1177,2000
20250219,090100,10398309,1183,1183,1183,1183,10
20250219,090000,10386479,1183,1176,1183,1176,8823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194500 181890878 1182 1182 1182 1182 5985
3 20250219 194400 181890878 1182 1182 1182 1182 0
4 20250219 194300 181890878 1182 1182 1182 1182 0
5 20250219 194200 181890878 1182 1182 1182 1182 0
6 20250219 194100 181890878 1182 1182 1182 1182 0
7 20250219 194000 181890878 1182 1182 1182 1182 0
8 20250219 193900 181890878 1182 1182 1182 1182 0
9 20250219 193800 181890878 1182 1182 1182 1182 0
10 20250219 193700 181890878 1182 1182 1182 1182 0
11 20250219 193600 181890878 1182 1182 1182 1182 0
12 20250219 193500 181890878 1182 1182 1182 1182 0
13 20250219 193400 181890878 1182 1182 1182 1182 0
14 20250219 193300 181890878 1182 1182 1182 1182 0
15 20250219 193200 181890878 1182 1182 1182 1182 0
16 20250219 193100 181890878 1182 1182 1182 1182 0
17 20250219 193000 181890878 1182 1182 1182 1182 0
18 20250219 192900 181890878 1182 1182 1182 1182 0
19 20250219 192800 181890878 1182 1182 1182 1182 0
20 20250219 192700 181890878 1182 1182 1182 1182 0
21 20250219 192600 181890878 1182 1182 1182 1182 0
22 20250219 192500 181890878 1182 1182 1182 1182 0
23 20250219 192400 181890878 1182 1182 1182 1182 0
24 20250219 192300 181890878 1182 1182 1182 1182 0
25 20250219 192200 181890878 1182 1182 1182 1182 0
26 20250219 192100 181890878 1182 1182 1182 1182 0
27 20250219 192000 181890878 1182 1182 1182 1182 0
28 20250219 191900 181890878 1182 1182 1182 1182 0
29 20250219 191800 181890878 1182 1182 1182 1182 0
30 20250219 191700 181890878 1182 1182 1182 1182 0
31 20250219 191600 181890878 1182 1182 1182 1182 0
32 20250219 191500 181890878 1182 1182 1182 1182 5985
33 20250219 191400 181890878 1182 1182 1182 1182 0
34 20250219 191300 181890878 1182 1182 1182 1182 0
35 20250219 191200 181890878 1182 1182 1182 1182 0
36 20250219 191100 181890878 1182 1182 1182 1182 0
37 20250219 191000 181890878 1182 1182 1182 1182 0
38 20250219 190900 181890878 1182 1182 1182 1182 0
39 20250219 190800 181890878 1182 1182 1182 1182 0
40 20250219 190700 181890878 1182 1182 1182 1182 0
41 20250219 190600 181890878 1182 1182 1182 1182 0
42 20250219 190500 181890878 1182 1182 1182 1182 0
43 20250219 190400 181890878 1182 1182 1182 1182 0
44 20250219 190300 181890878 1182 1182 1182 1182 0
45 20250219 190200 181890878 1182 1182 1182 1182 0
46 20250219 190100 181890878 1182 1182 1182 1182 0
47 20250219 190000 181890878 1182 1182 1182 1182 0
48 20250219 185900 181890878 1182 1182 1182 1182 0
49 20250219 185800 181890878 1182 1182 1182 1182 0
50 20250219 185700 181890878 1182 1182 1182 1182 0
51 20250219 185600 181890878 1182 1182 1182 1182 0
52 20250219 185500 181890878 1182 1182 1182 1182 0
53 20250219 185400 181890878 1182 1182 1182 1182 0
54 20250219 185300 181890878 1182 1182 1182 1182 0
55 20250219 185200 181890878 1182 1182 1182 1182 0
56 20250219 185100 181890878 1182 1182 1182 1182 0
57 20250219 185000 181890878 1182 1182 1182 1182 0
58 20250219 184900 181890878 1182 1182 1182 1182 0
59 20250219 184800 181890878 1182 1182 1182 1182 0
60 20250219 184700 181890878 1182 1182 1182 1182 0
61 20250219 184600 181890878 1182 1182 1182 1182 0
62 20250219 184500 181890878 1182 1182 1182 1182 5985
63 20250219 184400 181890878 1182 1182 1182 1182 0
64 20250219 184300 181890878 1182 1182 1182 1182 0
65 20250219 184200 181890878 1182 1182 1182 1182 0
66 20250219 184100 181890878 1182 1182 1182 1182 0
67 20250219 184000 181890878 1182 1182 1182 1182 0
68 20250219 183900 181890878 1182 1182 1182 1182 0
69 20250219 183800 181890878 1182 1182 1182 1182 0
70 20250219 183700 181890878 1182 1182 1182 1182 0
71 20250219 183600 181890878 1182 1182 1182 1182 0
72 20250219 183500 181890878 1182 1182 1182 1182 0
73 20250219 183400 181890878 1182 1182 1182 1182 0
74 20250219 183300 181890878 1182 1182 1182 1182 0
75 20250219 183200 181890878 1182 1182 1182 1182 0
76 20250219 183100 181890878 1182 1182 1182 1182 0
77 20250219 183000 181890878 1182 1182 1182 1182 0
78 20250219 182900 181890878 1182 1182 1182 1182 0
79 20250219 182800 181890878 1182 1182 1182 1182 0
80 20250219 182700 181890878 1182 1182 1182 1182 0
81 20250219 182600 181890878 1182 1182 1182 1182 0
82 20250219 182500 181890878 1182 1182 1182 1182 0
83 20250219 182400 181890878 1182 1182 1182 1182 0
84 20250219 182300 181890878 1182 1182 1182 1182 0
85 20250219 182200 181890878 1182 1182 1182 1182 0
86 20250219 182100 181890878 1182 1182 1182 1182 0
87 20250219 182000 181890878 1182 1182 1182 1182 0
88 20250219 181900 181890878 1182 1182 1182 1182 0
89 20250219 181800 181890878 1182 1182 1182 1182 0
90 20250219 181700 181890878 1182 1182 1182 1182 0
91 20250219 181600 181890878 1182 1182 1182 1182 0
92 20250219 181500 181890878 1182 1182 1182 1182 5985
93 20250219 181400 181890878 1182 1182 1182 1182 0
94 20250219 181300 181890878 1182 1182 1182 1182 0
95 20250219 181200 181890878 1182 1182 1182 1182 0
96 20250219 181100 181890878 1182 1182 1182 1182 0
97 20250219 181000 181890878 1182 1182 1182 1182 0
98 20250219 180900 181890878 1182 1182 1182 1182 0
99 20250219 180800 181890878 1182 1182 1182 1182 0
100 20250219 180700 181890878 1182 1182 1182 1182 0
101 20250219 180600 181890878 1182 1182 1182 1182 0
102 20250219 180500 181890878 1182 1182 1182 1182 0
103 20250219 180400 181890878 1182 1182 1182 1182 0
104 20250219 180300 181890878 1182 1182 1182 1182 0
105 20250219 180200 181890878 1182 1182 1182 1182 0
106 20250219 180100 181890878 1182 1182 1182 1182 0
107 20250219 180000 181890878 1182 1182 1182 1182 0
108 20250219 175900 181890878 1182 1182 1182 1182 0
109 20250219 175800 181890878 1182 1182 1182 1182 0
110 20250219 175700 181890878 1182 1182 1182 1182 0
111 20250219 175600 181890878 1182 1182 1182 1182 0
112 20250219 175500 181890878 1182 1182 1182 1182 0
113 20250219 175400 181890878 1182 1182 1182 1182 0
114 20250219 175300 181890878 1182 1182 1182 1182 0
115 20250219 175200 181890878 1182 1182 1182 1182 0
116 20250219 175100 181890878 1182 1182 1182 1182 0
117 20250219 175000 181890878 1182 1182 1182 1182 0
118 20250219 174900 181890878 1182 1182 1182 1182 0
119 20250219 174800 181890878 1182 1182 1182 1182 0
120 20250219 174700 181890878 1182 1182 1182 1182 0
121 20250219 174600 181890878 1182 1182 1182 1182 0
122 20250219 174500 181890878 1182 1182 1182 1182 5985
123 20250219 174400 181890878 1182 1182 1182 1182 0
124 20250219 174300 181890878 1182 1182 1182 1182 0
125 20250219 174200 181890878 1182 1182 1182 1182 0
126 20250219 174100 181890878 1182 1182 1182 1182 0
127 20250219 174000 181890878 1182 1182 1182 1182 0
128 20250219 173900 181890878 1182 1182 1182 1182 0
129 20250219 173800 181890878 1182 1182 1182 1182 0
130 20250219 173700 181890878 1182 1182 1182 1182 0
131 20250219 173600 181890878 1182 1182 1182 1182 0
132 20250219 173500 181890878 1182 1182 1182 1182 0
133 20250219 173400 181890878 1182 1182 1182 1182 0
134 20250219 173300 181890878 1182 1182 1182 1182 0
135 20250219 173200 181890878 1182 1182 1182 1182 0
136 20250219 173100 181890878 1182 1182 1182 1182 0
137 20250219 173000 181890878 1182 1182 1182 1182 0
138 20250219 172900 181890878 1182 1182 1182 1182 0
139 20250219 172800 181890878 1182 1182 1182 1182 0
140 20250219 172700 181890878 1182 1182 1182 1182 0
141 20250219 172600 181890878 1182 1182 1182 1182 0
142 20250219 172500 181890878 1182 1182 1182 1182 0
143 20250219 172400 181890878 1182 1182 1182 1182 0
144 20250219 172300 181890878 1182 1182 1182 1182 0
145 20250219 172200 181890878 1182 1182 1182 1182 0
146 20250219 172100 181890878 1182 1182 1182 1182 0
147 20250219 172000 181890878 1182 1182 1182 1182 0
148 20250219 171900 181890878 1182 1182 1182 1182 0
149 20250219 171800 181890878 1182 1182 1182 1182 0
150 20250219 171700 181890878 1182 1182 1182 1182 0
151 20250219 171600 181890878 1182 1182 1182 1182 0
152 20250219 171500 181890878 1182 1182 1182 1182 5985
153 20250219 171400 181890878 1182 1182 1182 1182 0
154 20250219 171300 181890878 1182 1182 1182 1182 0
155 20250219 171200 181890878 1182 1182 1182 1182 0
156 20250219 171100 181890878 1182 1182 1182 1182 0
157 20250219 171000 181890878 1182 1182 1182 1182 0
158 20250219 170900 181890878 1182 1182 1182 1182 0
159 20250219 170800 181890878 1182 1182 1182 1182 0
160 20250219 170700 181890878 1182 1182 1182 1182 0
161 20250219 170600 181890878 1182 1182 1182 1182 0
162 20250219 170500 181890878 1182 1182 1182 1182 0
163 20250219 170400 181890878 1182 1182 1182 1182 0
164 20250219 170300 181890878 1182 1182 1182 1182 0
165 20250219 170200 181890878 1182 1182 1182 1182 0
166 20250219 170100 181890878 1182 1182 1182 1182 0
167 20250219 170000 181890878 1182 1182 1182 1182 0
168 20250219 165900 181890878 1182 1182 1182 1182 0
169 20250219 165800 181890878 1182 1182 1182 1182 0
170 20250219 165700 181890878 1182 1182 1182 1182 0
171 20250219 165600 181890878 1182 1182 1182 1182 0
172 20250219 165500 181890878 1182 1182 1182 1182 0
173 20250219 165400 181890878 1182 1182 1182 1182 0
174 20250219 165300 181890878 1182 1182 1182 1182 0
175 20250219 165200 181890878 1182 1182 1182 1182 0
176 20250219 165100 181890878 1182 1182 1182 1182 0
177 20250219 165000 181890878 1182 1182 1182 1182 0
178 20250219 164900 181890878 1182 1182 1182 1182 0
179 20250219 164800 181890878 1182 1182 1182 1182 0
180 20250219 164700 181890878 1182 1182 1182 1182 0
181 20250219 164600 181890878 1182 1182 1182 1182 0
182 20250219 164500 181890878 1182 1182 1182 1182 5985
183 20250219 164400 181890878 1182 1182 1182 1182 0
184 20250219 164300 181890878 1182 1182 1182 1182 0
185 20250219 164200 181890878 1182 1182 1182 1182 0
186 20250219 164100 181890878 1182 1182 1182 1182 0
187 20250219 164000 181890878 1182 1182 1182 1182 0
188 20250219 163900 181890878 1182 1182 1182 1182 0
189 20250219 163800 181890878 1182 1182 1182 1182 0
190 20250219 163700 181890878 1182 1182 1182 1182 0
191 20250219 163600 181890878 1182 1182 1182 1182 0
192 20250219 163500 181890878 1182 1182 1182 1182 0
193 20250219 163400 181890878 1182 1182 1182 1182 0
194 20250219 163300 181890878 1182 1182 1182 1182 0
195 20250219 163200 181890878 1182 1182 1182 1182 0
196 20250219 163100 181890878 1182 1182 1182 1182 0
197 20250219 163000 181890878 1182 1182 1182 1182 0
198 20250219 162900 181890878 1182 1182 1182 1182 0
199 20250219 162800 181890878 1182 1182 1182 1182 0
200 20250219 162700 181890878 1182 1182 1182 1182 0
201 20250219 162600 181890878 1182 1182 1182 1182 0
202 20250219 162500 181890878 1182 1182 1182 1182 0
203 20250219 162400 181890878 1182 1182 1182 1182 0
204 20250219 162300 181890878 1182 1182 1182 1182 0
205 20250219 162200 181890878 1182 1182 1182 1182 0
206 20250219 162100 181890878 1182 1182 1182 1182 0
207 20250219 162000 181890878 1182 1182 1182 1182 0
208 20250219 161900 181890878 1182 1182 1182 1182 0
209 20250219 161800 181890878 1182 1182 1182 1182 0
210 20250219 161700 181890878 1182 1182 1182 1182 0
211 20250219 161600 181890878 1182 1182 1182 1182 0
212 20250219 161500 181890878 1182 1182 1182 1182 5985
213 20250219 161400 181890878 1182 1182 1182 1182 0
214 20250219 161300 181890878 1182 1182 1182 1182 0
215 20250219 161200 181890878 1182 1182 1182 1182 0
216 20250219 161100 181890878 1182 1182 1182 1182 0
217 20250219 161000 181890878 1182 1182 1182 1182 0
218 20250219 160900 181890878 1182 1182 1182 1182 0
219 20250219 160800 181890878 1182 1182 1182 1182 0
220 20250219 160700 181890878 1182 1182 1182 1182 0
221 20250219 160600 181890878 1182 1182 1182 1182 0
222 20250219 160500 181890878 1182 1182 1182 1182 0
223 20250219 160400 181890878 1182 1182 1182 1182 0
224 20250219 160300 181890878 1182 1182 1182 1182 0
225 20250219 160200 181890878 1182 1182 1182 1182 0
226 20250219 160100 181890878 1182 1182 1182 1182 0
227 20250219 160000 181890878 1182 1182 1182 1182 0
228 20250219 155900 181890878 1182 1182 1182 1182 0
229 20250219 155800 181890878 1182 1182 1182 1182 0
230 20250219 155700 181890878 1182 1182 1182 1182 0
231 20250219 155600 181890878 1182 1182 1182 1182 0
232 20250219 155500 181890878 1182 1182 1182 1182 0
233 20250219 155400 181890878 1182 1182 1182 1182 0
234 20250219 155300 181890878 1182 1182 1182 1182 0
235 20250219 155200 181890878 1182 1182 1182 1182 0
236 20250219 155100 181890878 1182 1182 1182 1182 0
237 20250219 155000 181890878 1182 1182 1182 1182 0
238 20250219 154900 181890878 1182 1182 1182 1182 0
239 20250219 154800 181890878 1182 1182 1182 1182 0
240 20250219 154700 181890878 1182 1182 1182 1182 0
241 20250219 154600 181890878 1182 1182 1182 1182 0
242 20250219 154500 181890878 1182 1182 1182 1182 5985
243 20250219 154400 181890878 1182 1182 1182 1182 0
244 20250219 154300 181890878 1182 1182 1182 1182 0
245 20250219 154200 181890878 1182 1182 1182 1182 0
246 20250219 154100 181890878 1182 1182 1182 1182 0
247 20250219 154000 181890878 1182 1182 1182 1182 0
248 20250219 153900 181890878 1182 1182 1182 1182 0
249 20250219 153800 181890878 1182 1182 1182 1182 0
250 20250219 153700 181890878 1182 1182 1182 1182 0
251 20250219 153600 181890878 1182 1182 1182 1182 0
252 20250219 153500 181890878 1182 1182 1182 1182 0
253 20250219 153400 181890878 1182 1182 1182 1182 0
254 20250219 153300 181890878 1182 1182 1182 1182 0
255 20250219 153200 181890878 1182 1182 1182 1182 0
256 20250219 153100 181890878 1182 1182 1182 1182 0
257 20250219 153000 181890878 1182 1182 1182 1182 5985
258 20250219 152900 174816608 1180 1180 1180 1180 0
259 20250219 152800 174816608 1180 1180 1180 1180 0
260 20250219 152700 174816608 1180 1180 1180 1180 0
261 20250219 152600 174816608 1180 1180 1180 1180 0
262 20250219 152500 174816608 1180 1180 1180 1180 0
263 20250219 152400 174816608 1180 1180 1180 1180 0
264 20250219 152300 174816608 1180 1180 1180 1180 0
265 20250219 152200 174816608 1180 1180 1180 1180 0
266 20250219 152100 174816608 1180 1180 1180 1180 0
267 20250219 152000 174816608 1180 1180 1180 1180 0
268 20250219 151900 174816608 1180 1179 1180 1179 1066
269 20250219 151800 173559732 1179 1179 1179 1179 0
270 20250219 151700 173559732 1179 1180 1180 1179 1077
271 20250219 151600 172289849 1180 1180 1180 1180 0
272 20250219 151500 172289849 1180 1180 1180 1180 499
273 20250219 151400 171701029 1180 1180 1180 1180 302
274 20250219 151300 171344669 1180 1180 1180 1180 129
275 20250219 151200 171192449 1180 1180 1180 1180 0
276 20250219 151100 171192449 1180 1180 1180 1180 0
277 20250219 151000 171192449 1180 1180 1180 1180 0
278 20250219 150900 171192449 1180 1180 1180 1180 1
279 20250219 150800 171191269 1179 1179 1179 1179 0
280 20250219 150700 171191269 1179 1179 1179 1179 0
281 20250219 150600 171191269 1179 1179 1179 1179 0
282 20250219 150500 171191269 1179 1179 1179 1179 0
283 20250219 150400 171191269 1179 1180 1180 1179 54
284 20250219 150300 171127553 1179 1179 1179 1179 7
285 20250219 150200 171119300 1180 1180 1180 1180 0
286 20250219 150100 171119300 1180 1180 1180 1180 0
287 20250219 150000 171119300 1180 1179 1180 1179 2002
288 20250219 145900 168758941 1180 1180 1180 1180 120
289 20250219 145800 168617341 1180 1180 1180 1180 0
290 20250219 145700 168617341 1180 1180 1180 1180 0
291 20250219 145600 168617341 1180 1180 1180 1180 0
292 20250219 145500 168617341 1180 1180 1180 1180 5017
293 20250219 145400 162697281 1180 1180 1180 1180 398
294 20250219 145300 162227641 1181 1179 1181 1179 501
295 20250219 145200 161636960 1181 1179 1181 1179 1014
296 20250219 145100 160441439 1180 1180 1180 1180 10
297 20250219 145000 160429639 1180 1179 1180 1179 679
298 20250219 144900 159629097 1179 1180 1180 1179 6798
299 20250219 144800 151612779 1180 1180 1180 1180 0
300 20250219 144700 151612779 1180 1180 1180 1180 0
301 20250219 144600 151612779 1180 1180 1180 1180 0
302 20250219 144500 151612779 1180 1180 1180 1180 250
303 20250219 144400 151317779 1180 1180 1180 1180 0
304 20250219 144300 151317779 1180 1180 1180 1180 7
305 20250219 144200 151309519 1181 1181 1181 1181 1
306 20250219 144100 151308338 1178 1178 1178 1178 0
307 20250219 144000 151308338 1178 1178 1178 1178 14
308 20250219 143900 151291846 1181 1181 1181 1181 0
309 20250219 143800 151291846 1181 1181 1181 1181 0
310 20250219 143700 151291846 1181 1181 1181 1181 0
311 20250219 143600 151291846 1181 1181 1181 1181 1
312 20250219 143500 151290665 1179 1179 1179 1179 0
313 20250219 143400 151290665 1179 1179 1179 1179 779
314 20250219 143300 150372224 1182 1182 1182 1182 0
315 20250219 143200 150372224 1182 1182 1182 1182 1
316 20250219 143100 150371042 1182 1182 1182 1182 232
317 20250219 143000 150096818 1178 1180 1180 1178 1304
318 20250219 142900 148559759 1180 1180 1180 1180 0
319 20250219 142800 148559759 1180 1180 1180 1180 0
320 20250219 142700 148559759 1180 1180 1180 1180 0
321 20250219 142600 148559759 1180 1180 1180 1180 0
322 20250219 142500 148559759 1180 1180 1180 1180 0
323 20250219 142400 148559759 1180 1180 1180 1180 0
324 20250219 142300 148559759 1180 1180 1180 1180 72
325 20250219 142200 148474799 1180 1180 1180 1180 287
326 20250219 142100 148136139 1180 1180 1180 1180 0
327 20250219 142000 148136139 1180 1180 1180 1180 200
328 20250219 141900 147900139 1180 1180 1180 1180 0
329 20250219 141800 147900139 1180 1180 1180 1180 0
330 20250219 141700 147900139 1180 1180 1180 1180 0
331 20250219 141600 147900139 1180 1180 1180 1180 0
332 20250219 141500 147900139 1180 1180 1180 1180 500
333 20250219 141400 147310139 1179 1179 1179 1179 0
334 20250219 141300 147310139 1179 1179 1179 1179 300
335 20250219 141200 146956439 1180 1180 1180 1180 0
336 20250219 141100 146956439 1180 1180 1180 1180 0
337 20250219 141000 146956439 1180 1180 1180 1180 64
338 20250219 140900 146880919 1180 1180 1180 1180 0
339 20250219 140800 146880919 1180 1180 1180 1180 1
340 20250219 140700 146879739 1180 1180 1180 1180 0
341 20250219 140600 146879739 1180 1180 1180 1180 0
342 20250219 140500 146879739 1180 1180 1180 1180 62
343 20250219 140400 146806579 1180 1179 1180 1179 211
344 20250219 140300 146557809 1180 1180 1180 1180 0
345 20250219 140200 146557809 1180 1180 1180 1180 0
346 20250219 140100 146557809 1180 1180 1180 1180 600
347 20250219 140000 145849809 1180 1180 1180 1180 0
348 20250219 135900 145849809 1180 1180 1180 1180 43
349 20250219 135800 145799069 1180 1180 1180 1180 0
350 20250219 135700 145799069 1180 1180 1180 1180 101
351 20250219 135600 145679889 1180 1180 1180 1180 0
352 20250219 135500 145679889 1180 1180 1180 1180 0
353 20250219 135400 145679889 1180 1180 1180 1180 0
354 20250219 135300 145679889 1180 1180 1180 1180 2
355 20250219 135200 145677529 1180 1180 1180 1180 2269
356 20250219 135100 143000109 1183 1183 1183 1183 97
357 20250219 135000 142885358 1183 1183 1183 1183 0
358 20250219 134900 142885358 1183 1183 1183 1183 0
359 20250219 134800 142885358 1183 1183 1183 1183 0
360 20250219 134700 142885358 1183 1183 1183 1183 0
361 20250219 134600 142885358 1183 1183 1183 1183 1
362 20250219 134500 142884175 1181 1181 1181 1181 0
363 20250219 134400 142884175 1181 1181 1181 1181 396
364 20250219 134300 142416499 1181 1181 1181 1181 0
365 20250219 134200 142416499 1181 1181 1181 1181 0
366 20250219 134100 142416499 1181 1181 1181 1181 0
367 20250219 134000 142416499 1181 1181 1181 1181 0
368 20250219 133900 142416499 1181 1181 1181 1181 1562
369 20250219 133800 140571777 1181 1181 1181 1181 438
370 20250219 133700 140054499 1182 1182 1182 1182 0
371 20250219 133600 140054499 1182 1182 1182 1182 0
372 20250219 133500 140054499 1182 1181 1182 1181 1008
373 20250219 133400 138864050 1182 1182 1182 1182 0
374 20250219 133300 138864050 1182 1182 1182 1182 0
375 20250219 133200 138864050 1182 1182 1182 1182 0
376 20250219 133100 138864050 1182 1182 1182 1182 614
377 20250219 133000 138138302 1184 1184 1184 1184 0
378 20250219 132900 138138302 1184 1184 1184 1184 0
379 20250219 132800 138138302 1184 1184 1184 1184 0
380 20250219 132700 138138302 1184 1184 1184 1184 0
381 20250219 132600 138138302 1184 1184 1184 1184 0
382 20250219 132500 138138302 1184 1184 1184 1184 0
383 20250219 132400 138138302 1184 1184 1184 1184 0
384 20250219 132300 138138302 1184 1184 1184 1184 1
385 20250219 132200 138137118 1183 1183 1183 1183 175
386 20250219 132100 137930093 1185 1185 1185 1185 0
387 20250219 132000 137930093 1185 1185 1185 1185 0
388 20250219 131900 137930093 1185 1185 1185 1185 0
389 20250219 131800 137930093 1185 1185 1185 1185 0
390 20250219 131700 137930093 1185 1185 1185 1185 0
391 20250219 131600 137930093 1185 1184 1185 1184 3000
392 20250219 131500 134376093 1184 1184 1184 1184 0
393 20250219 131400 134376093 1184 1184 1184 1184 0
394 20250219 131300 134376093 1184 1184 1184 1184 282
395 20250219 131200 134042205 1184 1184 1184 1184 70
396 20250219 131100 133959325 1185 1185 1185 1185 0
397 20250219 131000 133959325 1185 1186 1186 1185 487
398 20250219 130900 133382130 1186 1186 1186 1186 0
399 20250219 130800 133382130 1186 1185 1186 1185 822
400 20250219 130700 132407740 1185 1185 1185 1185 0
401 20250219 130600 132407740 1185 1185 1185 1185 0
402 20250219 130500 132407740 1185 1185 1185 1185 0
403 20250219 130400 132407740 1185 1185 1185 1185 2101
404 20250219 130300 129918055 1185 1185 1185 1185 1
405 20250219 130200 129916870 1184 1184 1184 1184 0
406 20250219 130100 129916870 1184 1183 1184 1183 4000
407 20250219 130000 125181776 1183 1183 1183 1183 1
408 20250219 125900 125180593 1180 1180 1180 1180 0
409 20250219 125800 125180593 1180 1180 1180 1180 0
410 20250219 125700 125180593 1180 1180 1180 1180 0
411 20250219 125600 125180593 1180 1180 1180 1180 0
412 20250219 125500 125180593 1180 1180 1180 1180 112
413 20250219 125400 125048433 1180 1180 1180 1180 0
414 20250219 125300 125048433 1180 1180 1180 1180 0
415 20250219 125200 125048433 1180 1180 1180 1180 556
416 20250219 125100 124392353 1179 1179 1179 1179 0
417 20250219 125000 124392353 1179 1179 1179 1179 9
418 20250219 124900 124381742 1180 1180 1180 1180 1
419 20250219 124800 124380562 1180 1180 1180 1180 855
420 20250219 124700 123371662 1179 1179 1179 1179 90
421 20250219 124600 123265552 1179 1180 1180 1179 50
422 20250219 124500 123206586 1180 1181 1181 1180 1000
423 20250219 124400 122026329 1183 1183 1183 1183 0
424 20250219 124300 122026329 1183 1183 1183 1183 0
425 20250219 124200 122026329 1183 1183 1183 1183 0
426 20250219 124100 122026329 1183 1183 1183 1183 0
427 20250219 124000 122026329 1183 1183 1183 1183 0
428 20250219 123900 122026329 1183 1183 1183 1183 0
429 20250219 123800 122026329 1183 1183 1183 1183 0
430 20250219 123700 122026329 1183 1183 1183 1183 5
431 20250219 123600 122020414 1183 1183 1183 1183 0
432 20250219 123500 122020414 1183 1183 1183 1183 0
433 20250219 123400 122020414 1183 1183 1183 1183 0
434 20250219 123300 122020414 1183 1183 1183 1183 0
435 20250219 123200 122020414 1183 1183 1183 1183 0
436 20250219 123100 122020414 1183 1183 1183 1183 0
437 20250219 123000 122020414 1183 1183 1183 1183 0
438 20250219 122900 122020414 1183 1183 1183 1183 0
439 20250219 122800 122020414 1183 1183 1183 1183 0
440 20250219 122700 122020414 1183 1183 1183 1183 0
441 20250219 122600 122020414 1183 1183 1183 1183 0
442 20250219 122500 122020414 1183 1183 1183 1183 0
443 20250219 122400 122020414 1183 1183 1183 1183 0
444 20250219 122300 122020414 1183 1183 1183 1183 1
445 20250219 122200 122019231 1183 1183 1183 1183 0
446 20250219 122100 122019231 1183 1183 1183 1183 1
447 20250219 122000 122018048 1180 1181 1181 1180 550
448 20250219 121900 121368519 1182 1182 1182 1182 240
449 20250219 121800 121084839 1182 1182 1182 1182 50
450 20250219 121700 121025739 1182 1182 1182 1182 1
451 20250219 121600 121024557 1182 1182 1182 1182 3
452 20250219 121500 121021011 1182 1182 1182 1182 0
453 20250219 121400 121021011 1182 1182 1182 1182 0
454 20250219 121300 121021011 1182 1182 1182 1182 1
455 20250219 121200 121019829 1182 1182 1182 1182 0
456 20250219 121100 121019829 1182 1182 1182 1182 0
457 20250219 121000 121019829 1182 1182 1182 1182 0
458 20250219 120900 121019829 1182 1182 1182 1182 48
459 20250219 120800 120963093 1182 1182 1182 1182 0
460 20250219 120700 120963093 1182 1182 1182 1182 0
461 20250219 120600 120963093 1182 1182 1182 1182 52
462 20250219 120500 120901629 1181 1181 1181 1181 9
463 20250219 120400 120891000 1181 1181 1181 1181 0
464 20250219 120300 120891000 1181 1181 1181 1181 100
465 20250219 120200 120772900 1182 1182 1182 1182 0
466 20250219 120100 120772900 1182 1182 1182 1182 0
467 20250219 120000 120772900 1182 1182 1182 1182 0
468 20250219 115900 120772900 1182 1182 1182 1182 0
469 20250219 115800 120772900 1182 1182 1182 1182 0
470 20250219 115700 120772900 1182 1182 1182 1182 0
471 20250219 115600 120772900 1182 1182 1182 1182 0
472 20250219 115500 120772900 1182 1182 1182 1182 124
473 20250219 115400 120626332 1182 1182 1182 1182 6
474 20250219 115300 120619240 1182 1182 1182 1182 0
475 20250219 115200 120619240 1182 1182 1182 1182 0
476 20250219 115100 120619240 1182 1182 1182 1182 16
477 20250219 115000 120600328 1182 1182 1182 1182 49
478 20250219 114900 120542410 1181 1181 1181 1181 0
479 20250219 114800 120542410 1181 1181 1181 1181 0
480 20250219 114700 120542410 1181 1181 1181 1181 0
481 20250219 114600 120542410 1181 1181 1181 1181 0
482 20250219 114500 120542410 1181 1181 1181 1181 0
483 20250219 114400 120542410 1181 1181 1181 1181 0
484 20250219 114300 120542410 1181 1181 1181 1181 35
485 20250219 114200 120501075 1180 1180 1180 1180 0
486 20250219 114100 120501075 1180 1180 1180 1180 1
487 20250219 114000 120499895 1182 1182 1182 1182 49
488 20250219 113900 120441977 1183 1183 1183 1183 0
489 20250219 113800 120441977 1183 1183 1183 1183 0
490 20250219 113700 120441977 1183 1183 1183 1183 9
491 20250219 113600 120431330 1183 1183 1183 1183 131
492 20250219 113500 120276357 1183 1180 1183 1180 201
493 20250219 113400 120039174 1179 1180 1180 1179 4221
494 20250219 113300 115061670 1183 1183 1183 1183 0
495 20250219 113200 115061670 1183 1183 1183 1183 0
496 20250219 113100 115061670 1183 1183 1183 1183 0
497 20250219 113000 115061670 1183 1183 1183 1183 0
498 20250219 112900 115061670 1183 1183 1183 1183 0
499 20250219 112800 115061670 1183 1183 1183 1183 0
500 20250219 112700 115061670 1183 1183 1183 1183 0
501 20250219 112600 115061670 1183 1183 1183 1183 0
502 20250219 112500 115061670 1183 1183 1183 1183 1
503 20250219 112400 115060487 1183 1183 1183 1183 0
504 20250219 112300 115060487 1183 1183 1183 1183 0
505 20250219 112200 115060487 1183 1183 1183 1183 1
506 20250219 112100 115059304 1183 1183 1183 1183 1
507 20250219 112000 115058121 1180 1180 1180 1180 0
508 20250219 111900 115058121 1180 1180 1180 1180 0
509 20250219 111800 115058121 1180 1180 1180 1180 500
510 20250219 111700 114468121 1183 1183 1183 1183 0
511 20250219 111600 114468121 1183 1183 1183 1183 2483
512 20250219 111500 111530732 1177 1177 1177 1177 0
513 20250219 111400 111530732 1177 1182 1182 1177 3808
514 20250219 111300 107044032 1183 1183 1183 1183 0
515 20250219 111200 107044032 1183 1183 1183 1183 0
516 20250219 111100 107044032 1183 1183 1183 1183 1
517 20250219 111000 107042849 1182 1182 1182 1182 0
518 20250219 110900 107042849 1182 1182 1182 1182 231
519 20250219 110800 106769807 1183 1183 1183 1183 0
520 20250219 110700 106769807 1183 1183 1183 1183 0
521 20250219 110600 106769807 1183 1183 1183 1183 0
522 20250219 110500 106769807 1183 1183 1183 1183 0
523 20250219 110400 106769807 1183 1183 1183 1183 204
524 20250219 110300 106528475 1183 1183 1183 1183 0
525 20250219 110200 106528475 1183 1183 1183 1183 26
526 20250219 110100 106497717 1183 1183 1183 1183 84
527 20250219 110000 106398345 1183 1183 1183 1183 0
528 20250219 105900 106398345 1183 1184 1184 1183 1867
529 20250219 105800 104189504 1184 1183 1184 1183 314
530 20250219 105700 103818041 1183 1183 1183 1183 87
531 20250219 105600 103715120 1183 1183 1183 1183 0
532 20250219 105500 103715120 1183 1183 1183 1183 100
533 20250219 105400 103596820 1183 1183 1183 1183 150
534 20250219 105300 103419370 1183 1183 1183 1183 50
535 20250219 105200 103360220 1183 1183 1183 1183 200
536 20250219 105100 103123620 1183 1183 1183 1183 50
537 20250219 105000 103064470 1183 1183 1183 1183 25
538 20250219 104900 103034895 1183 1183 1183 1183 1
539 20250219 104800 103033712 1183 1183 1183 1183 175
540 20250219 104700 102826687 1183 1183 1183 1183 0
541 20250219 104600 102826687 1183 1182 1183 1182 1202
542 20250219 104500 101404822 1182 1182 1182 1182 0
543 20250219 104400 101404822 1182 1182 1182 1182 100
544 20250219 104300 101286622 1182 1182 1182 1182 50
545 20250219 104200 101227522 1183 1182 1183 1182 7009
546 20250219 104100 92935876 1182 1181 1182 1181 2559
547 20250219 104000 89911488 1181 1181 1181 1181 701
548 20250219 103900 89083607 1180 1180 1180 1180 50
549 20250219 103800 89024607 1181 1181 1181 1181 71
550 20250219 103700 88940756 1181 1181 1181 1181 0
551 20250219 103600 88940756 1181 1181 1181 1181 104
552 20250219 103500 88817932 1181 1181 1181 1181 0
553 20250219 103400 88817932 1181 1181 1181 1181 4374
554 20250219 103300 83652238 1182 1182 1182 1182 1
555 20250219 103200 83651056 1181 1181 1181 1181 0
556 20250219 103100 83651056 1181 1181 1181 1181 848
557 20250219 103000 82649568 1181 1181 1181 1181 0
558 20250219 102900 82649568 1181 1181 1181 1181 125
559 20250219 102800 82501943 1181 1181 1181 1181 0
560 20250219 102700 82501943 1181 1181 1181 1181 41
561 20250219 102600 82453522 1181 1180 1181 1180 1736
562 20250219 102500 80403798 1180 1180 1180 1180 0
563 20250219 102400 80403798 1180 1180 1180 1180 100
564 20250219 102300 80285798 1181 1181 1181 1181 332
565 20250219 102200 79893706 1181 1181 1181 1181 0
566 20250219 102100 79893706 1181 1181 1181 1181 0
567 20250219 102000 79893706 1181 1181 1181 1181 30
568 20250219 101900 79858276 1181 1181 1181 1181 109
569 20250219 101800 79729547 1181 1180 1181 1180 4500
570 20250219 101700 74415057 1180 1180 1180 1180 500
571 20250219 101600 73825057 1179 1180 1180 1179 73
572 20250219 101500 73738946 1180 1180 1180 1180 0
573 20250219 101400 73738946 1180 1180 1180 1180 0
574 20250219 101300 73738946 1180 1181 1181 1180 4239
575 20250219 101200 68735133 1181 1179 1181 1179 1222
576 20250219 101100 67292550 1180 1180 1180 1180 2328
577 20250219 101000 64545510 1180 1180 1180 1180 0
578 20250219 100900 64545510 1180 1179 1180 1179 4000
579 20250219 100800 59825572 1178 1178 1178 1178 667
580 20250219 100700 59039846 1178 1177 1178 1177 1378
581 20250219 100600 57417607 1177 1177 1177 1177 0
582 20250219 100500 57417607 1177 1177 1177 1177 0
583 20250219 100400 57417607 1177 1177 1177 1177 0
584 20250219 100300 57417607 1177 1177 1177 1177 5
585 20250219 100200 57411722 1175 1176 1176 1175 3804
586 20250219 100100 52940291 1176 1176 1176 1176 1796
587 20250219 100000 50828195 1177 1177 1177 1177 690
588 20250219 095900 50016065 1177 1177 1177 1177 500
589 20250219 095800 49427565 1177 1177 1177 1177 0
590 20250219 095700 49427565 1177 1177 1177 1177 10
591 20250219 095600 49415795 1177 1177 1177 1177 0
592 20250219 095500 49415795 1177 1177 1177 1177 0
593 20250219 095400 49415795 1177 1177 1177 1176 4188
594 20250219 095300 44488519 1177 1177 1177 1177 23
595 20250219 095200 44461448 1177 1177 1177 1177 1869
596 20250219 095100 42261635 1177 1177 1177 1177 602
597 20250219 095000 41553081 1177 1177 1177 1177 1398
598 20250219 094900 39907635 1176 1176 1176 1176 0
599 20250219 094800 39907635 1176 1178 1178 1176 501
600 20250219 094700 39318193 1179 1179 1179 1179 100
601 20250219 094600 39200293 1179 1179 1179 1179 200
602 20250219 094500 38964493 1179 1179 1179 1179 2
603 20250219 094400 38962135 1179 1179 1179 1179 181
604 20250219 094300 38748736 1179 1179 1179 1179 63
605 20250219 094200 38674459 1179 1179 1179 1179 0
606 20250219 094100 38674459 1179 1179 1179 1179 0
607 20250219 094000 38674459 1179 1179 1179 1179 0
608 20250219 093900 38674459 1179 1179 1179 1179 0
609 20250219 093800 38674459 1179 1179 1179 1179 0
610 20250219 093700 38674459 1179 1179 1179 1179 0
611 20250219 093600 38674459 1179 1179 1179 1179 0
612 20250219 093500 38674459 1179 1179 1179 1179 0
613 20250219 093400 38674459 1179 1179 1179 1179 600
614 20250219 093300 37967059 1179 1179 1179 1179 364
615 20250219 093200 37537903 1178 1178 1178 1178 9
616 20250219 093100 37527301 1177 1177 1177 1177 160
617 20250219 093000 37338981 1178 1178 1178 1178 1000
618 20250219 092900 36160981 1177 1176 1177 1176 1038
619 20250219 092800 34939293 1176 1177 1177 1176 111
620 20250219 092700 34808647 1176 1176 1176 1176 0
621 20250219 092600 34808647 1176 1177 1177 1176 443
622 20250219 092500 34287270 1175 1176 1176 1175 50
623 20250219 092400 34228516 1176 1176 1176 1176 453
624 20250219 092300 33695788 1177 1177 1177 1177 0
625 20250219 092200 33695788 1177 1178 1178 1177 1148
626 20250219 092100 32344567 1179 1178 1179 1178 1971
627 20250219 092000 30021704 1176 1176 1176 1176 100
628 20250219 091900 29904104 1175 1175 1175 1175 0
629 20250219 091800 29904104 1175 1175 1175 1175 0
630 20250219 091700 29904104 1175 1175 1175 1175 0
631 20250219 091600 29904104 1175 1177 1178 1175 1213
632 20250219 091500 28476740 1177 1177 1177 1177 97
633 20250219 091400 28362571 1177 1178 1178 1177 12
634 20250219 091300 28348444 1178 1178 1178 1178 189
635 20250219 091200 28125802 1178 1178 1178 1178 800
636 20250219 091100 27183402 1178 1176 1178 1176 1001
637 20250219 091000 26006224 1176 1177 1177 1176 276
638 20250219 090900 25681545 1178 1178 1178 1178 768
639 20250219 090800 24776841 1180 1179 1180 1179 51
640 20250219 090700 24716662 1179 1179 1179 1179 1
641 20250219 090600 24715483 1180 1180 1180 1180 0
642 20250219 090500 24715483 1180 1180 1180 1180 0
643 20250219 090400 24715483 1180 1180 1180 1180 10
644 20250219 090300 24703683 1175 1176 1176 1175 10167
645 20250219 090200 12752458 1177 1178 1178 1177 2000
646 20250219 090100 10398309 1183 1183 1183 1183 10
647 20250219 090000 10386479 1183 1176 1183 1176 8823

1
061250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,82874653,0,97792090540,0.00
20250214,0,82874653,0,98040714499,0.00
20250213,0,82874653,0,97957839846,0.00
20250212,0,82874653,0,98123589152,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 82874653 0 97792090540 0.00
3 20250214 0 82874653 0 98040714499 0.00
4 20250213 0 82874653 0 97957839846 0.00
5 20250212 0 82874653 0 98123589152 0.00