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

654
069460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195200,383036272,1226,1226,1226,1226,992
20250219,195100,383036272,1226,1226,1226,1226,0
20250219,195000,383036272,1226,1226,1226,1226,0
20250219,194900,383036272,1226,1226,1226,1226,0
20250219,194800,383036272,1226,1226,1226,1226,0
20250219,194700,383036272,1226,1226,1226,1226,0
20250219,194600,383036272,1226,1226,1226,1226,0
20250219,194500,383036272,1226,1226,1226,1226,0
20250219,194400,383036272,1226,1226,1226,1226,0
20250219,194300,383036272,1226,1226,1226,1226,0
20250219,194200,383036272,1226,1226,1226,1226,0
20250219,194100,383036272,1226,1226,1226,1226,0
20250219,194000,383036272,1226,1226,1226,1226,0
20250219,193900,383036272,1226,1226,1226,1226,0
20250219,193800,383036272,1226,1226,1226,1226,0
20250219,193700,383036272,1226,1226,1226,1226,0
20250219,193600,383036272,1226,1226,1226,1226,0
20250219,193500,383036272,1226,1226,1226,1226,0
20250219,193400,383036272,1226,1226,1226,1226,0
20250219,193300,383036272,1226,1226,1226,1226,0
20250219,193200,383036272,1226,1226,1226,1226,0
20250219,193100,383036272,1226,1226,1226,1226,0
20250219,193000,383036272,1226,1226,1226,1226,0
20250219,192900,383036272,1226,1226,1226,1226,0
20250219,192800,383036272,1226,1226,1226,1226,0
20250219,192700,383036272,1226,1226,1226,1226,0
20250219,192600,383036272,1226,1226,1226,1226,0
20250219,192500,383036272,1226,1226,1226,1226,0
20250219,192400,383036272,1226,1226,1226,1226,0
20250219,192300,383036272,1226,1226,1226,1226,0
20250219,192200,383036272,1226,1226,1226,1226,992
20250219,192100,383036272,1226,1226,1226,1226,0
20250219,192000,383036272,1226,1226,1226,1226,0
20250219,191900,383036272,1226,1226,1226,1226,0
20250219,191800,383036272,1226,1226,1226,1226,0
20250219,191700,383036272,1226,1226,1226,1226,0
20250219,191600,383036272,1226,1226,1226,1226,0
20250219,191500,383036272,1226,1226,1226,1226,0
20250219,191400,383036272,1226,1226,1226,1226,0
20250219,191300,383036272,1226,1226,1226,1226,0
20250219,191200,383036272,1226,1226,1226,1226,0
20250219,191100,383036272,1226,1226,1226,1226,0
20250219,191000,383036272,1226,1226,1226,1226,0
20250219,190900,383036272,1226,1226,1226,1226,0
20250219,190800,383036272,1226,1226,1226,1226,0
20250219,190700,383036272,1226,1226,1226,1226,0
20250219,190600,383036272,1226,1226,1226,1226,0
20250219,190500,383036272,1226,1226,1226,1226,0
20250219,190400,383036272,1226,1226,1226,1226,0
20250219,190300,383036272,1226,1226,1226,1226,0
20250219,190200,383036272,1226,1226,1226,1226,0
20250219,190100,383036272,1226,1226,1226,1226,0
20250219,190000,383036272,1226,1226,1226,1226,0
20250219,185900,383036272,1226,1226,1226,1226,0
20250219,185800,383036272,1226,1226,1226,1226,0
20250219,185700,383036272,1226,1226,1226,1226,0
20250219,185600,383036272,1226,1226,1226,1226,0
20250219,185500,383036272,1226,1226,1226,1226,0
20250219,185400,383036272,1226,1226,1226,1226,0
20250219,185300,383036272,1226,1226,1226,1226,0
20250219,185200,383036272,1226,1226,1226,1226,992
20250219,185100,383036272,1226,1226,1226,1226,0
20250219,185000,383036272,1226,1226,1226,1226,0
20250219,184900,383036272,1226,1226,1226,1226,0
20250219,184800,383036272,1226,1226,1226,1226,0
20250219,184700,383036272,1226,1226,1226,1226,0
20250219,184600,383036272,1226,1226,1226,1226,0
20250219,184500,383036272,1226,1226,1226,1226,0
20250219,184400,383036272,1226,1226,1226,1226,0
20250219,184300,383036272,1226,1226,1226,1226,0
20250219,184200,383036272,1226,1226,1226,1226,0
20250219,184100,383036272,1226,1226,1226,1226,0
20250219,184000,383036272,1226,1226,1226,1226,0
20250219,183900,383036272,1226,1226,1226,1226,0
20250219,183800,383036272,1226,1226,1226,1226,0
20250219,183700,383036272,1226,1226,1226,1226,0
20250219,183600,383036272,1226,1226,1226,1226,0
20250219,183500,383036272,1226,1226,1226,1226,0
20250219,183400,383036272,1226,1226,1226,1226,0
20250219,183300,383036272,1226,1226,1226,1226,0
20250219,183200,383036272,1226,1226,1226,1226,0
20250219,183100,383036272,1226,1226,1226,1226,0
20250219,183000,383036272,1226,1226,1226,1226,0
20250219,182900,383036272,1226,1226,1226,1226,0
20250219,182800,383036272,1226,1226,1226,1226,0
20250219,182700,383036272,1226,1226,1226,1226,0
20250219,182600,383036272,1226,1226,1226,1226,0
20250219,182500,383036272,1226,1226,1226,1226,0
20250219,182400,383036272,1226,1226,1226,1226,0
20250219,182300,383036272,1226,1226,1226,1226,0
20250219,182200,383036272,1226,1226,1226,1226,992
20250219,182100,383036272,1226,1226,1226,1226,0
20250219,182000,383036272,1226,1226,1226,1226,0
20250219,181900,383036272,1226,1226,1226,1226,0
20250219,181800,383036272,1226,1226,1226,1226,0
20250219,181700,383036272,1226,1226,1226,1226,0
20250219,181600,383036272,1226,1226,1226,1226,0
20250219,181500,383036272,1226,1226,1226,1226,0
20250219,181400,383036272,1226,1226,1226,1226,0
20250219,181300,383036272,1226,1226,1226,1226,0
20250219,181200,383036272,1226,1226,1226,1226,0
20250219,181100,383036272,1226,1226,1226,1226,0
20250219,181000,383036272,1226,1226,1226,1226,0
20250219,180900,383036272,1226,1226,1226,1226,0
20250219,180800,383036272,1226,1226,1226,1226,0
20250219,180700,383036272,1226,1226,1226,1226,0
20250219,180600,383036272,1226,1226,1226,1226,0
20250219,180500,383036272,1226,1226,1226,1226,0
20250219,180400,383036272,1226,1226,1226,1226,0
20250219,180300,383036272,1226,1226,1226,1226,0
20250219,180200,383036272,1226,1226,1226,1226,0
20250219,180100,383036272,1226,1226,1226,1226,0
20250219,180000,383036272,1226,1226,1226,1226,0
20250219,175900,383036272,1226,1226,1226,1226,0
20250219,175800,383036272,1226,1226,1226,1226,0
20250219,175700,383036272,1226,1226,1226,1226,0
20250219,175600,383036272,1226,1226,1226,1226,0
20250219,175500,383036272,1226,1226,1226,1226,0
20250219,175400,383036272,1226,1226,1226,1226,0
20250219,175300,383036272,1226,1226,1226,1226,0
20250219,175200,383036272,1226,1226,1226,1226,992
20250219,175100,383036272,1226,1226,1226,1226,0
20250219,175000,383036272,1226,1226,1226,1226,0
20250219,174900,383036272,1226,1226,1226,1226,0
20250219,174800,383036272,1226,1226,1226,1226,0
20250219,174700,383036272,1226,1226,1226,1226,0
20250219,174600,383036272,1226,1226,1226,1226,0
20250219,174500,383036272,1226,1226,1226,1226,0
20250219,174400,383036272,1226,1226,1226,1226,0
20250219,174300,383036272,1226,1226,1226,1226,0
20250219,174200,383036272,1226,1226,1226,1226,0
20250219,174100,383036272,1226,1226,1226,1226,0
20250219,174000,383036272,1226,1226,1226,1226,0
20250219,173900,383036272,1226,1226,1226,1226,0
20250219,173800,383036272,1226,1226,1226,1226,0
20250219,173700,383036272,1226,1226,1226,1226,0
20250219,173600,383036272,1226,1226,1226,1226,0
20250219,173500,383036272,1226,1226,1226,1226,0
20250219,173400,383036272,1226,1226,1226,1226,0
20250219,173300,383036272,1226,1226,1226,1226,0
20250219,173200,383036272,1226,1226,1226,1226,0
20250219,173100,383036272,1226,1226,1226,1226,0
20250219,173000,383036272,1226,1226,1226,1226,0
20250219,172900,383036272,1226,1226,1226,1226,0
20250219,172800,383036272,1226,1226,1226,1226,0
20250219,172700,383036272,1226,1226,1226,1226,0
20250219,172600,383036272,1226,1226,1226,1226,0
20250219,172500,383036272,1226,1226,1226,1226,0
20250219,172400,383036272,1226,1226,1226,1226,0
20250219,172300,383036272,1226,1226,1226,1226,0
20250219,172200,383036272,1226,1226,1226,1226,992
20250219,172100,383036272,1226,1226,1226,1226,0
20250219,172000,383036272,1226,1226,1226,1226,0
20250219,171900,383036272,1226,1226,1226,1226,0
20250219,171800,383036272,1226,1226,1226,1226,0
20250219,171700,383036272,1226,1226,1226,1226,0
20250219,171600,383036272,1226,1226,1226,1226,0
20250219,171500,383036272,1226,1226,1226,1226,0
20250219,171400,383036272,1226,1226,1226,1226,0
20250219,171300,383036272,1226,1226,1226,1226,0
20250219,171200,383036272,1226,1226,1226,1226,0
20250219,171100,383036272,1226,1226,1226,1226,0
20250219,171000,383036272,1226,1226,1226,1226,0
20250219,170900,383036272,1226,1226,1226,1226,0
20250219,170800,383036272,1226,1226,1226,1226,0
20250219,170700,383036272,1226,1226,1226,1226,0
20250219,170600,383036272,1226,1226,1226,1226,0
20250219,170500,383036272,1226,1226,1226,1226,0
20250219,170400,383036272,1226,1226,1226,1226,0
20250219,170300,383036272,1226,1226,1226,1226,0
20250219,170200,383036272,1226,1226,1226,1226,0
20250219,170100,383036272,1226,1226,1226,1226,0
20250219,170000,383036272,1226,1226,1226,1226,0
20250219,165900,383036272,1226,1226,1226,1226,0
20250219,165800,383036272,1226,1226,1226,1226,0
20250219,165700,383036272,1226,1226,1226,1226,0
20250219,165600,383036272,1226,1226,1226,1226,0
20250219,165500,383036272,1226,1226,1226,1226,0
20250219,165400,383036272,1226,1226,1226,1226,0
20250219,165300,383036272,1226,1226,1226,1226,0
20250219,165200,383036272,1226,1226,1226,1226,992
20250219,165100,383036272,1226,1226,1226,1226,0
20250219,165000,383036272,1226,1226,1226,1226,0
20250219,164900,383036272,1226,1226,1226,1226,0
20250219,164800,383036272,1226,1226,1226,1226,0
20250219,164700,383036272,1226,1226,1226,1226,0
20250219,164600,383036272,1226,1226,1226,1226,0
20250219,164500,383036272,1226,1226,1226,1226,0
20250219,164400,383036272,1226,1226,1226,1226,0
20250219,164300,383036272,1226,1226,1226,1226,0
20250219,164200,383036272,1226,1226,1226,1226,0
20250219,164100,383036272,1226,1226,1226,1226,0
20250219,164000,383036272,1226,1226,1226,1226,0
20250219,163900,383036272,1226,1226,1226,1226,0
20250219,163800,383036272,1226,1226,1226,1226,0
20250219,163700,383036272,1226,1226,1226,1226,0
20250219,163600,383036272,1226,1226,1226,1226,0
20250219,163500,383036272,1226,1226,1226,1226,0
20250219,163400,383036272,1226,1226,1226,1226,0
20250219,163300,383036272,1226,1226,1226,1226,0
20250219,163200,383036272,1226,1226,1226,1226,0
20250219,163100,383036272,1226,1226,1226,1226,0
20250219,163000,383036272,1226,1226,1226,1226,0
20250219,162900,383036272,1226,1226,1226,1226,0
20250219,162800,383036272,1226,1226,1226,1226,0
20250219,162700,383036272,1226,1226,1226,1226,0
20250219,162600,383036272,1226,1226,1226,1226,0
20250219,162500,383036272,1226,1226,1226,1226,0
20250219,162400,383036272,1226,1226,1226,1226,0
20250219,162300,383036272,1226,1226,1226,1226,0
20250219,162200,383036272,1226,1226,1226,1226,992
20250219,162100,383036272,1226,1226,1226,1226,0
20250219,162000,383036272,1226,1226,1226,1226,0
20250219,161900,383036272,1226,1226,1226,1226,0
20250219,161800,383036272,1226,1226,1226,1226,0
20250219,161700,383036272,1226,1226,1226,1226,0
20250219,161600,383036272,1226,1226,1226,1226,0
20250219,161500,383036272,1226,1226,1226,1226,0
20250219,161400,383036272,1226,1226,1226,1226,0
20250219,161300,383036272,1226,1226,1226,1226,0
20250219,161200,383036272,1226,1226,1226,1226,0
20250219,161100,383036272,1226,1226,1226,1226,0
20250219,161000,383036272,1226,1226,1226,1226,0
20250219,160900,383036272,1226,1226,1226,1226,0
20250219,160800,383036272,1226,1226,1226,1226,0
20250219,160700,383036272,1226,1226,1226,1226,0
20250219,160600,383036272,1226,1226,1226,1226,0
20250219,160500,383036272,1226,1226,1226,1226,0
20250219,160400,383036272,1226,1226,1226,1226,0
20250219,160300,383036272,1226,1226,1226,1226,0
20250219,160200,383036272,1226,1226,1226,1226,0
20250219,160100,383036272,1226,1226,1226,1226,0
20250219,160000,383036272,1226,1226,1226,1226,0
20250219,155900,383036272,1226,1226,1226,1226,0
20250219,155800,383036272,1226,1226,1226,1226,0
20250219,155700,383036272,1226,1226,1226,1226,0
20250219,155600,383036272,1226,1226,1226,1226,0
20250219,155500,383036272,1226,1226,1226,1226,0
20250219,155400,383036272,1226,1226,1226,1226,0
20250219,155300,383036272,1226,1226,1226,1226,0
20250219,155200,383036272,1226,1226,1226,1226,992
20250219,155100,383036272,1226,1226,1226,1226,0
20250219,155000,383036272,1226,1226,1226,1226,0
20250219,154900,383036272,1226,1226,1226,1226,0
20250219,154800,383036272,1226,1226,1226,1226,0
20250219,154700,383036272,1226,1226,1226,1226,0
20250219,154600,383036272,1226,1226,1226,1226,0
20250219,154500,383036272,1226,1226,1226,1226,0
20250219,154400,383036272,1226,1226,1226,1226,0
20250219,154300,383036272,1226,1226,1226,1226,0
20250219,154200,383036272,1226,1226,1226,1226,0
20250219,154100,383036272,1226,1226,1226,1226,0
20250219,154000,383036272,1226,1226,1226,1226,0
20250219,153900,383036272,1226,1226,1226,1226,0
20250219,153800,383036272,1226,1226,1226,1226,0
20250219,153700,383036272,1226,1226,1226,1226,0
20250219,153600,383036272,1226,1226,1226,1226,0
20250219,153500,383036272,1226,1226,1226,1226,0
20250219,153400,383036272,1226,1226,1226,1226,0
20250219,153300,383036272,1226,1226,1226,1226,0
20250219,153200,383036272,1226,1226,1226,1226,0
20250219,153100,383036272,1226,1226,1226,1226,0
20250219,153000,383036272,1226,1226,1226,1226,992
20250219,152900,381820080,1229,1229,1229,1229,0
20250219,152800,381820080,1229,1229,1229,1229,0
20250219,152700,381820080,1229,1229,1229,1229,0
20250219,152600,381820080,1229,1229,1229,1229,0
20250219,152500,381820080,1229,1229,1229,1229,0
20250219,152400,381820080,1229,1229,1229,1229,0
20250219,152300,381820080,1229,1229,1229,1229,0
20250219,152200,381820080,1229,1229,1229,1229,0
20250219,152100,381820080,1229,1229,1229,1229,0
20250219,152000,381820080,1229,1229,1229,1229,0
20250219,151900,381820080,1229,1229,1229,1229,0
20250219,151800,381820080,1229,1229,1229,1229,57
20250219,151700,381750027,1229,1230,1230,1229,552
20250219,151600,381071118,1230,1230,1230,1230,500
20250219,151500,380456118,1230,1220,1230,1218,13167
20250219,151400,364364553,1221,1221,1221,1221,0
20250219,151300,364364553,1221,1221,1221,1221,140
20250219,151200,364193613,1221,1221,1221,1221,0
20250219,151100,364193613,1221,1221,1221,1221,0
20250219,151000,364193613,1221,1221,1221,1221,0
20250219,150900,364193613,1221,1221,1221,1221,0
20250219,150800,364193613,1221,1220,1221,1220,4175
20250219,150700,359097988,1220,1220,1220,1220,470
20250219,150600,358524588,1222,1222,1222,1222,0
20250219,150500,358524588,1222,1222,1222,1222,0
20250219,150400,358524588,1222,1222,1222,1222,0
20250219,150300,358524588,1222,1222,1222,1222,0
20250219,150200,358524588,1222,1222,1222,1222,0
20250219,150100,358524588,1222,1220,1222,1220,1183
20250219,150000,357080962,1220,1220,1220,1220,0
20250219,145900,357080962,1220,1222,1222,1220,4340
20250219,145800,351777512,1224,1224,1224,1224,0
20250219,145700,351777512,1224,1224,1224,1224,0
20250219,145600,351777512,1224,1224,1224,1224,0
20250219,145500,351777512,1224,1224,1224,1224,1066
20250219,145400,350472728,1224,1224,1224,1224,0
20250219,145300,350472728,1224,1224,1224,1224,956
20250219,145200,349302584,1224,1223,1224,1223,2001
20250219,145100,346855360,1222,1222,1222,1222,1579
20250219,145000,344925822,1222,1222,1222,1222,0
20250219,144900,344925822,1222,1222,1222,1222,0
20250219,144800,344925822,1222,1222,1222,1222,1304
20250219,144700,343332334,1222,1222,1222,1222,100
20250219,144600,343210134,1222,1222,1222,1222,0
20250219,144500,343210134,1222,1220,1222,1220,2440
20250219,144400,340232854,1221,1221,1221,1221,3000
20250219,144300,336569854,1221,1221,1221,1221,1000
20250219,144200,335348854,1221,1221,1221,1221,2115
20250219,144100,332766439,1221,1221,1221,1221,0
20250219,144000,332766439,1221,1221,1221,1221,1000
20250219,143900,331545439,1221,1230,1230,1220,13500
20250219,143800,315037457,1230,1228,1230,1228,8510
20250219,143700,304579880,1228,1227,1228,1227,2200
20250219,143600,301880350,1227,1227,1227,1227,0
20250219,143500,301880350,1227,1224,1227,1224,10728
20250219,143400,288724494,1224,1224,1224,1224,0
20250219,143300,288724494,1224,1224,1224,1224,950
20250219,143200,287561694,1225,1216,1225,1216,38696
20250219,143100,240296872,1210,1210,1210,1210,0
20250219,143000,240296872,1210,1212,1212,1210,10
20250219,142900,240284756,1211,1211,1211,1211,200
20250219,142800,240042556,1210,1210,1210,1210,10
20250219,142700,240030456,1217,1217,1217,1217,0
20250219,142600,240030456,1217,1217,1217,1217,0
20250219,142500,240030456,1217,1217,1217,1217,0
20250219,142400,240030456,1217,1217,1217,1217,0
20250219,142300,240030456,1217,1217,1217,1217,0
20250219,142200,240030456,1217,1217,1217,1217,0
20250219,142100,240030456,1217,1217,1217,1217,0
20250219,142000,240030456,1217,1217,1217,1217,526
20250219,141900,239390314,1217,1217,1217,1217,380
20250219,141800,238927854,1217,1217,1217,1217,1290
20250219,141700,237357924,1217,1217,1217,1217,0
20250219,141600,237357924,1217,1217,1217,1217,0
20250219,141500,237357924,1217,1217,1217,1217,0
20250219,141400,237357924,1217,1217,1217,1217,1430
20250219,141300,235617614,1215,1215,1215,1215,0
20250219,141200,235617614,1215,1215,1215,1215,744
20250219,141100,234713654,1217,1217,1217,1217,1
20250219,141000,234712437,1217,1216,1217,1215,1016
20250219,140900,233477955,1216,1217,1217,1216,1098
20250219,140800,232141787,1215,1214,1215,1214,945
20250219,140700,230993889,1214,1212,1214,1212,1500
20250219,140600,229174343,1210,1210,1210,1210,0
20250219,140500,229174343,1210,1209,1210,1209,3116
20250219,140400,225405409,1207,1207,1207,1207,500
20250219,140300,224801909,1207,1208,1208,1207,561
20250219,140200,224124721,1207,1207,1207,1207,0
20250219,140100,224124721,1207,1207,1207,1207,1267
20250219,140000,222595452,1207,1207,1207,1207,0
20250219,135900,222595452,1207,1207,1207,1207,0
20250219,135800,222595452,1207,1207,1207,1207,0
20250219,135700,222595452,1207,1207,1207,1207,0
20250219,135600,222595452,1207,1207,1207,1207,0
20250219,135500,222595452,1207,1207,1207,1207,1733
20250219,135400,220503721,1207,1207,1207,1207,600
20250219,135300,219779521,1207,1208,1208,1207,93
20250219,135200,219667220,1208,1208,1208,1208,950
20250219,135100,218519620,1208,1208,1208,1208,995
20250219,135000,217317660,1208,1208,1208,1208,4
20250219,134900,217312828,1208,1208,1208,1208,1
20250219,134800,217311620,1207,1207,1207,1207,0
20250219,134700,217311620,1207,1207,1207,1207,216
20250219,134600,217050908,1207,1207,1207,1207,0
20250219,134500,217050908,1207,1207,1207,1207,0
20250219,134400,217050908,1207,1207,1207,1207,0
20250219,134300,217050908,1207,1207,1207,1207,0
20250219,134200,217050908,1207,1207,1207,1207,0
20250219,134100,217050908,1207,1206,1207,1206,543
20250219,134000,216395781,1206,1206,1206,1206,0
20250219,133900,216395781,1206,1206,1206,1206,0
20250219,133800,216395781,1206,1204,1206,1204,11692
20250219,133700,202306900,1205,1205,1205,1205,0
20250219,133600,202306900,1205,1205,1205,1205,0
20250219,133500,202306900,1205,1205,1205,1205,0
20250219,133400,202306900,1205,1205,1205,1205,0
20250219,133300,202306900,1205,1205,1205,1205,0
20250219,133200,202306900,1205,1205,1205,1205,0
20250219,133100,202306900,1205,1205,1205,1205,0
20250219,133000,202306900,1205,1205,1205,1205,0
20250219,132900,202306900,1205,1202,1205,1202,1180
20250219,132800,200885553,1200,1200,1200,1200,1000
20250219,132700,199685553,1199,1199,1199,1199,0
20250219,132600,199685553,1199,1199,1199,1199,0
20250219,132500,199685553,1199,1199,1199,1199,0
20250219,132400,199685553,1199,1199,1199,1199,0
20250219,132300,199685553,1199,1199,1199,1199,0
20250219,132200,199685553,1199,1199,1199,1199,236
20250219,132100,199402589,1199,1199,1199,1199,0
20250219,132000,199402589,1199,1199,1199,1199,14
20250219,131900,199385803,1198,1198,1198,1198,2000
20250219,131800,196989803,1198,1198,1198,1198,300
20250219,131700,196630403,1198,1198,1198,1198,0
20250219,131600,196630403,1198,1198,1198,1198,0
20250219,131500,196630403,1198,1198,1198,1198,4
20250219,131400,196625611,1198,1198,1198,1198,0
20250219,131300,196625611,1198,1198,1198,1198,0
20250219,131200,196625611,1198,1198,1198,1198,0
20250219,131100,196625611,1198,1198,1198,1198,0
20250219,131000,196625611,1198,1198,1198,1198,0
20250219,130900,196625611,1198,1198,1198,1198,0
20250219,130800,196625611,1198,1198,1198,1198,0
20250219,130700,196625611,1198,1198,1198,1198,0
20250219,130600,196625611,1198,1198,1198,1198,0
20250219,130500,196625611,1198,1198,1198,1198,0
20250219,130400,196625611,1198,1198,1198,1198,0
20250219,130300,196625611,1198,1198,1198,1198,0
20250219,130200,196625611,1198,1198,1198,1198,0
20250219,130100,196625611,1198,1198,1198,1198,0
20250219,130000,196625611,1198,1198,1198,1198,1
20250219,125900,196624413,1197,1197,1197,1197,1
20250219,125800,196623216,1198,1198,1198,1198,0
20250219,125700,196623216,1198,1198,1198,1198,0
20250219,125600,196623216,1198,1198,1198,1198,0
20250219,125500,196623216,1198,1198,1198,1198,0
20250219,125400,196623216,1198,1198,1198,1198,0
20250219,125300,196623216,1198,1198,1198,1198,0
20250219,125200,196623216,1198,1198,1198,1198,0
20250219,125100,196623216,1198,1198,1198,1198,0
20250219,125000,196623216,1198,1198,1198,1198,0
20250219,124900,196623216,1198,1198,1198,1198,0
20250219,124800,196623216,1198,1198,1198,1198,0
20250219,124700,196623216,1198,1198,1198,1198,0
20250219,124600,196623216,1198,1198,1198,1198,0
20250219,124500,196623216,1198,1198,1198,1198,0
20250219,124400,196623216,1198,1198,1198,1198,2164
20250219,124300,194030744,1199,1199,1199,1199,2272
20250219,124200,191306616,1199,1199,1199,1199,0
20250219,124100,191306616,1199,1199,1199,1199,99
20250219,124000,191187915,1199,1199,1199,1199,0
20250219,123900,191187915,1199,1199,1199,1199,0
20250219,123800,191187915,1199,1199,1199,1199,0
20250219,123700,191187915,1199,1199,1199,1199,0
20250219,123600,191187915,1199,1199,1199,1199,0
20250219,123500,191187915,1199,1199,1199,1199,0
20250219,123400,191187915,1199,1199,1199,1199,0
20250219,123300,191187915,1199,1199,1199,1199,0
20250219,123200,191187915,1199,1200,1200,1199,2468
20250219,123100,188227456,1200,1200,1200,1200,0
20250219,123000,188227456,1200,1200,1200,1200,0
20250219,122900,188227456,1200,1200,1200,1200,0
20250219,122800,188227456,1200,1200,1200,1200,0
20250219,122700,188227456,1200,1200,1200,1200,0
20250219,122600,188227456,1200,1200,1200,1200,0
20250219,122500,188227456,1200,1200,1200,1200,0
20250219,122400,188227456,1200,1200,1200,1200,1
20250219,122300,188226256,1203,1203,1203,1203,1000
20250219,122200,187023256,1201,1201,1201,1201,301
20250219,122100,186661755,1203,1203,1203,1203,0
20250219,122000,186661755,1203,1203,1203,1203,4
20250219,121900,186656943,1201,1201,1201,1201,0
20250219,121800,186656943,1201,1201,1201,1201,0
20250219,121700,186656943,1201,1201,1201,1201,0
20250219,121600,186656943,1201,1201,1201,1201,110
20250219,121500,186524833,1202,1202,1202,1202,0
20250219,121400,186524833,1202,1202,1202,1202,0
20250219,121300,186524833,1202,1202,1202,1202,4190
20250219,121200,181488453,1201,1201,1201,1201,0
20250219,121100,181488453,1201,1201,1201,1201,0
20250219,121000,181488453,1201,1201,1201,1201,0
20250219,120900,181488453,1201,1201,1201,1201,0
20250219,120800,181488453,1201,1201,1201,1201,95
20250219,120700,181374358,1200,1200,1200,1200,308
20250219,120600,181004758,1200,1205,1205,1200,3018
20250219,120500,177375846,1207,1207,1207,1207,0
20250219,120400,177375846,1207,1207,1207,1207,81
20250219,120300,177278079,1205,1205,1205,1205,149
20250219,120200,177098534,1205,1205,1205,1205,0
20250219,120100,177098534,1205,1205,1205,1205,0
20250219,120000,177098534,1205,1205,1205,1205,0
20250219,115900,177098534,1205,1205,1205,1205,0
20250219,115800,177098534,1205,1205,1205,1205,0
20250219,115700,177098534,1205,1205,1205,1205,0
20250219,115600,177098534,1205,1205,1205,1205,0
20250219,115500,177098534,1205,1205,1205,1205,0
20250219,115400,177098534,1205,1205,1205,1205,0
20250219,115300,177098534,1205,1205,1205,1205,0
20250219,115200,177098534,1205,1205,1205,1205,0
20250219,115100,177098534,1205,1205,1205,1205,0
20250219,115000,177098534,1205,1205,1205,1205,0
20250219,114900,177098534,1205,1205,1205,1205,1
20250219,114800,177097329,1203,1203,1203,1203,0
20250219,114700,177097329,1203,1203,1203,1203,500
20250219,114600,176495829,1202,1202,1202,1202,2497
20250219,114500,173494435,1201,1201,1201,1201,2566
20250219,114400,170412669,1201,1201,1201,1201,120
20250219,114300,170268549,1202,1202,1202,1202,0
20250219,114200,170268549,1202,1202,1202,1202,0
20250219,114100,170268549,1202,1202,1202,1202,0
20250219,114000,170268549,1202,1202,1202,1202,0
20250219,113900,170268549,1202,1202,1202,1202,88
20250219,113800,170162773,1202,1202,1202,1202,0
20250219,113700,170162773,1202,1202,1202,1202,0
20250219,113600,170162773,1202,1202,1202,1202,0
20250219,113500,170162773,1202,1202,1202,1202,0
20250219,113400,170162773,1202,1202,1202,1202,0
20250219,113300,170162773,1202,1202,1202,1202,0
20250219,113200,170162773,1202,1202,1202,1202,0
20250219,113100,170162773,1202,1202,1202,1202,0
20250219,113000,170162773,1202,1202,1202,1202,0
20250219,112900,170162773,1202,1202,1202,1202,6000
20250219,112800,162950773,1203,1203,1203,1203,5
20250219,112700,162944758,1202,1202,1202,1202,4
20250219,112600,162939950,1203,1203,1203,1203,494
20250219,112500,162345668,1203,1203,1203,1203,0
20250219,112400,162345668,1203,1203,1203,1203,0
20250219,112300,162345668,1203,1203,1203,1203,6
20250219,112200,162338450,1203,1203,1203,1203,144
20250219,112100,162165218,1202,1203,1203,1202,207
20250219,112000,161916374,1202,1202,1202,1202,0
20250219,111900,161916374,1202,1202,1202,1202,0
20250219,111800,161916374,1202,1202,1202,1202,0
20250219,111700,161916374,1202,1205,1205,1202,5000
20250219,111600,155901835,1209,1209,1209,1209,0
20250219,111500,155901835,1209,1209,1209,1209,4
20250219,111400,155896999,1209,1209,1209,1209,0
20250219,111300,155896999,1209,1209,1209,1209,0
20250219,111200,155896999,1209,1209,1209,1209,0
20250219,111100,155896999,1209,1209,1209,1209,0
20250219,111000,155896999,1209,1209,1209,1209,0
20250219,110900,155896999,1209,1209,1209,1209,20
20250219,110800,155872819,1210,1210,1210,1210,0
20250219,110700,155872819,1210,1210,1210,1210,0
20250219,110600,155872819,1210,1210,1210,1210,0
20250219,110500,155872819,1210,1210,1210,1210,0
20250219,110400,155872819,1210,1210,1210,1210,0
20250219,110300,155872819,1210,1210,1210,1210,82
20250219,110200,155773599,1208,1209,1209,1208,281
20250219,110100,155434147,1209,1209,1209,1209,0
20250219,110000,155434147,1209,1209,1209,1209,0
20250219,105900,155434147,1209,1209,1209,1209,612
20250219,105800,154694239,1209,1209,1209,1209,0
20250219,105700,154694239,1209,1214,1214,1209,401
20250219,105600,154207430,1215,1215,1215,1215,0
20250219,105500,154207430,1215,1215,1215,1215,0
20250219,105400,154207430,1215,1215,1215,1215,0
20250219,105300,154207430,1215,1215,1215,1215,0
20250219,105200,154207430,1215,1215,1215,1215,78
20250219,105100,154112660,1215,1215,1215,1215,0
20250219,105000,154112660,1215,1215,1215,1215,0
20250219,104900,154112660,1215,1214,1215,1214,290
20250219,104800,153760321,1214,1214,1214,1214,0
20250219,104700,153760321,1214,1214,1214,1214,16
20250219,104600,153740897,1209,1209,1209,1209,0
20250219,104500,153740897,1209,1209,1209,1209,0
20250219,104400,153740897,1209,1209,1209,1209,1
20250219,104300,153739688,1209,1209,1209,1209,27
20250219,104200,153707045,1219,1219,1219,1219,0
20250219,104100,153707045,1219,1219,1219,1219,0
20250219,104000,153707045,1219,1219,1219,1219,0
20250219,103900,153707045,1219,1219,1219,1219,0
20250219,103800,153707045,1219,1219,1219,1219,397
20250219,103700,153223102,1219,1219,1219,1219,900
20250219,103600,152126002,1219,1219,1219,1219,1400
20250219,103500,150419402,1219,1216,1219,1216,8426
20250219,103400,140156879,1216,1215,1216,1215,2703
20250219,103300,136871734,1215,1216,1216,1203,503
20250219,103200,136260425,1216,1216,1216,1216,1700
20250219,103100,134193225,1216,1215,1216,1215,1400
20250219,103000,132491876,1215,1214,1215,1214,2890
20250219,102900,128981026,1213,1203,1213,1194,12786
20250219,102800,113640563,1215,1215,1215,1215,0
20250219,102700,113640563,1215,1207,1215,1207,5000
20250219,102600,107578291,1199,1199,1199,1199,0
20250219,102500,107578291,1199,1199,1199,1199,0
20250219,102400,107578291,1199,1199,1199,1199,1
20250219,102300,107577092,1199,1199,1199,1199,0
20250219,102200,107577092,1199,1199,1199,1199,0
20250219,102100,107577092,1199,1205,1205,1199,7971
20250219,102000,98002105,1205,1205,1205,1205,15
20250219,101900,97984030,1206,1206,1206,1206,0
20250219,101800,97984030,1206,1205,1206,1205,734
20250219,101700,97099041,1200,1200,1200,1200,0
20250219,101600,97099041,1200,1201,1201,1200,3281
20250219,101500,93160068,1206,1206,1206,1206,0
20250219,101400,93160068,1206,1206,1206,1206,0
20250219,101300,93160068,1206,1206,1206,1206,0
20250219,101200,93160068,1206,1206,1206,1206,0
20250219,101100,93160068,1206,1206,1206,1206,3
20250219,101000,93156450,1209,1209,1209,1209,0
20250219,100900,93156450,1209,1209,1209,1209,0
20250219,100800,93156450,1209,1209,1209,1209,10
20250219,100700,93144360,1200,1200,1200,1200,0
20250219,100600,93144360,1200,1200,1200,1200,0
20250219,100500,93144360,1200,1200,1200,1200,0
20250219,100400,93144360,1200,1200,1200,1200,0
20250219,100300,93144360,1200,1206,1206,1200,17869
20250219,100200,71665522,1207,1207,1207,1207,0
20250219,100100,71665522,1207,1207,1207,1207,0
20250219,100000,71665522,1207,1207,1207,1207,0
20250219,095900,71665522,1207,1207,1207,1207,0
20250219,095800,71665522,1207,1207,1207,1207,0
20250219,095700,71665522,1207,1207,1207,1207,0
20250219,095600,71665522,1207,1207,1207,1207,0
20250219,095500,71665522,1207,1207,1207,1207,2
20250219,095400,71663108,1207,1207,1207,1207,0
20250219,095300,71663108,1207,1208,1208,1207,4062
20250219,095200,66758537,1215,1215,1215,1215,1898
20250219,095100,64452467,1215,1215,1215,1215,20
20250219,095000,64428167,1218,1218,1218,1218,30
20250219,094900,64391627,1217,1218,1218,1217,120
20250219,094800,64245567,1219,1214,1219,1214,16200
20250219,094700,44536379,1213,1211,1213,1211,3477
20250219,094600,40321335,1207,1207,1207,1207,0
20250219,094500,40321335,1207,1207,1207,1207,718
20250219,094400,39454709,1211,1211,1211,1211,0
20250219,094300,39454709,1211,1211,1211,1211,121
20250219,094200,39308178,1212,1212,1212,1212,0
20250219,094100,39308178,1212,1212,1212,1212,0
20250219,094000,39308178,1212,1212,1212,1212,0
20250219,093900,39308178,1212,1205,1212,1205,10001
20250219,093800,27211269,1205,1205,1205,1205,201
20250219,093700,26969064,1205,1203,1205,1203,113
20250219,093600,26833099,1207,1207,1207,1207,0
20250219,093500,26833099,1207,1207,1207,1207,0
20250219,093400,26833099,1207,1207,1207,1207,1
20250219,093300,26831892,1201,1201,1201,1201,0
20250219,093200,26831892,1201,1201,1201,1201,0
20250219,093100,26831892,1201,1202,1202,1201,1595
20250219,093000,24915197,1202,1203,1203,1202,1502
20250219,092900,23108435,1214,1214,1214,1214,0
20250219,092800,23108435,1214,1212,1214,1212,2468
20250219,092700,20113443,1214,1214,1214,1214,0
20250219,092600,20113443,1214,1214,1214,1214,0
20250219,092500,20113443,1214,1214,1214,1214,0
20250219,092400,20113443,1214,1214,1214,1214,0
20250219,092300,20113443,1214,1214,1214,1214,0
20250219,092200,20113443,1214,1214,1214,1214,0
20250219,092100,20113443,1214,1203,1214,1203,40
20250219,092000,20065213,1215,1200,1215,1200,13000
20250219,091900,4294626,1200,1200,1200,1200,331
20250219,091800,3897426,1198,1198,1198,1198,0
20250219,091700,3897426,1198,1198,1198,1198,0
20250219,091600,3897426,1198,1198,1198,1198,0
20250219,091500,3897426,1198,1198,1198,1198,50
20250219,091400,3837526,1195,1195,1195,1195,2000
20250219,091300,1447526,1198,1198,1198,1198,0
20250219,091200,1447526,1198,1198,1198,1198,8
20250219,091100,1437942,1198,1198,1198,1198,64
20250219,091000,1361270,1198,1198,1198,1198,10
20250219,090900,1349290,1200,1200,1200,1200,0
20250219,090800,1349290,1200,1200,1200,1200,0
20250219,090700,1349290,1200,1200,1200,1200,0
20250219,090600,1349290,1200,1200,1200,1200,0
20250219,090500,1349290,1200,1200,1200,1200,0
20250219,090400,1349290,1200,1200,1200,1200,0
20250219,090300,1349290,1200,1200,1200,1200,0
20250219,090200,1349290,1200,1200,1200,1200,0
20250219,090100,1349290,1200,1200,1200,1200,0
20250219,090000,1349290,1200,1193,1200,1193,1131
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195200 383036272 1226 1226 1226 1226 992
3 20250219 195100 383036272 1226 1226 1226 1226 0
4 20250219 195000 383036272 1226 1226 1226 1226 0
5 20250219 194900 383036272 1226 1226 1226 1226 0
6 20250219 194800 383036272 1226 1226 1226 1226 0
7 20250219 194700 383036272 1226 1226 1226 1226 0
8 20250219 194600 383036272 1226 1226 1226 1226 0
9 20250219 194500 383036272 1226 1226 1226 1226 0
10 20250219 194400 383036272 1226 1226 1226 1226 0
11 20250219 194300 383036272 1226 1226 1226 1226 0
12 20250219 194200 383036272 1226 1226 1226 1226 0
13 20250219 194100 383036272 1226 1226 1226 1226 0
14 20250219 194000 383036272 1226 1226 1226 1226 0
15 20250219 193900 383036272 1226 1226 1226 1226 0
16 20250219 193800 383036272 1226 1226 1226 1226 0
17 20250219 193700 383036272 1226 1226 1226 1226 0
18 20250219 193600 383036272 1226 1226 1226 1226 0
19 20250219 193500 383036272 1226 1226 1226 1226 0
20 20250219 193400 383036272 1226 1226 1226 1226 0
21 20250219 193300 383036272 1226 1226 1226 1226 0
22 20250219 193200 383036272 1226 1226 1226 1226 0
23 20250219 193100 383036272 1226 1226 1226 1226 0
24 20250219 193000 383036272 1226 1226 1226 1226 0
25 20250219 192900 383036272 1226 1226 1226 1226 0
26 20250219 192800 383036272 1226 1226 1226 1226 0
27 20250219 192700 383036272 1226 1226 1226 1226 0
28 20250219 192600 383036272 1226 1226 1226 1226 0
29 20250219 192500 383036272 1226 1226 1226 1226 0
30 20250219 192400 383036272 1226 1226 1226 1226 0
31 20250219 192300 383036272 1226 1226 1226 1226 0
32 20250219 192200 383036272 1226 1226 1226 1226 992
33 20250219 192100 383036272 1226 1226 1226 1226 0
34 20250219 192000 383036272 1226 1226 1226 1226 0
35 20250219 191900 383036272 1226 1226 1226 1226 0
36 20250219 191800 383036272 1226 1226 1226 1226 0
37 20250219 191700 383036272 1226 1226 1226 1226 0
38 20250219 191600 383036272 1226 1226 1226 1226 0
39 20250219 191500 383036272 1226 1226 1226 1226 0
40 20250219 191400 383036272 1226 1226 1226 1226 0
41 20250219 191300 383036272 1226 1226 1226 1226 0
42 20250219 191200 383036272 1226 1226 1226 1226 0
43 20250219 191100 383036272 1226 1226 1226 1226 0
44 20250219 191000 383036272 1226 1226 1226 1226 0
45 20250219 190900 383036272 1226 1226 1226 1226 0
46 20250219 190800 383036272 1226 1226 1226 1226 0
47 20250219 190700 383036272 1226 1226 1226 1226 0
48 20250219 190600 383036272 1226 1226 1226 1226 0
49 20250219 190500 383036272 1226 1226 1226 1226 0
50 20250219 190400 383036272 1226 1226 1226 1226 0
51 20250219 190300 383036272 1226 1226 1226 1226 0
52 20250219 190200 383036272 1226 1226 1226 1226 0
53 20250219 190100 383036272 1226 1226 1226 1226 0
54 20250219 190000 383036272 1226 1226 1226 1226 0
55 20250219 185900 383036272 1226 1226 1226 1226 0
56 20250219 185800 383036272 1226 1226 1226 1226 0
57 20250219 185700 383036272 1226 1226 1226 1226 0
58 20250219 185600 383036272 1226 1226 1226 1226 0
59 20250219 185500 383036272 1226 1226 1226 1226 0
60 20250219 185400 383036272 1226 1226 1226 1226 0
61 20250219 185300 383036272 1226 1226 1226 1226 0
62 20250219 185200 383036272 1226 1226 1226 1226 992
63 20250219 185100 383036272 1226 1226 1226 1226 0
64 20250219 185000 383036272 1226 1226 1226 1226 0
65 20250219 184900 383036272 1226 1226 1226 1226 0
66 20250219 184800 383036272 1226 1226 1226 1226 0
67 20250219 184700 383036272 1226 1226 1226 1226 0
68 20250219 184600 383036272 1226 1226 1226 1226 0
69 20250219 184500 383036272 1226 1226 1226 1226 0
70 20250219 184400 383036272 1226 1226 1226 1226 0
71 20250219 184300 383036272 1226 1226 1226 1226 0
72 20250219 184200 383036272 1226 1226 1226 1226 0
73 20250219 184100 383036272 1226 1226 1226 1226 0
74 20250219 184000 383036272 1226 1226 1226 1226 0
75 20250219 183900 383036272 1226 1226 1226 1226 0
76 20250219 183800 383036272 1226 1226 1226 1226 0
77 20250219 183700 383036272 1226 1226 1226 1226 0
78 20250219 183600 383036272 1226 1226 1226 1226 0
79 20250219 183500 383036272 1226 1226 1226 1226 0
80 20250219 183400 383036272 1226 1226 1226 1226 0
81 20250219 183300 383036272 1226 1226 1226 1226 0
82 20250219 183200 383036272 1226 1226 1226 1226 0
83 20250219 183100 383036272 1226 1226 1226 1226 0
84 20250219 183000 383036272 1226 1226 1226 1226 0
85 20250219 182900 383036272 1226 1226 1226 1226 0
86 20250219 182800 383036272 1226 1226 1226 1226 0
87 20250219 182700 383036272 1226 1226 1226 1226 0
88 20250219 182600 383036272 1226 1226 1226 1226 0
89 20250219 182500 383036272 1226 1226 1226 1226 0
90 20250219 182400 383036272 1226 1226 1226 1226 0
91 20250219 182300 383036272 1226 1226 1226 1226 0
92 20250219 182200 383036272 1226 1226 1226 1226 992
93 20250219 182100 383036272 1226 1226 1226 1226 0
94 20250219 182000 383036272 1226 1226 1226 1226 0
95 20250219 181900 383036272 1226 1226 1226 1226 0
96 20250219 181800 383036272 1226 1226 1226 1226 0
97 20250219 181700 383036272 1226 1226 1226 1226 0
98 20250219 181600 383036272 1226 1226 1226 1226 0
99 20250219 181500 383036272 1226 1226 1226 1226 0
100 20250219 181400 383036272 1226 1226 1226 1226 0
101 20250219 181300 383036272 1226 1226 1226 1226 0
102 20250219 181200 383036272 1226 1226 1226 1226 0
103 20250219 181100 383036272 1226 1226 1226 1226 0
104 20250219 181000 383036272 1226 1226 1226 1226 0
105 20250219 180900 383036272 1226 1226 1226 1226 0
106 20250219 180800 383036272 1226 1226 1226 1226 0
107 20250219 180700 383036272 1226 1226 1226 1226 0
108 20250219 180600 383036272 1226 1226 1226 1226 0
109 20250219 180500 383036272 1226 1226 1226 1226 0
110 20250219 180400 383036272 1226 1226 1226 1226 0
111 20250219 180300 383036272 1226 1226 1226 1226 0
112 20250219 180200 383036272 1226 1226 1226 1226 0
113 20250219 180100 383036272 1226 1226 1226 1226 0
114 20250219 180000 383036272 1226 1226 1226 1226 0
115 20250219 175900 383036272 1226 1226 1226 1226 0
116 20250219 175800 383036272 1226 1226 1226 1226 0
117 20250219 175700 383036272 1226 1226 1226 1226 0
118 20250219 175600 383036272 1226 1226 1226 1226 0
119 20250219 175500 383036272 1226 1226 1226 1226 0
120 20250219 175400 383036272 1226 1226 1226 1226 0
121 20250219 175300 383036272 1226 1226 1226 1226 0
122 20250219 175200 383036272 1226 1226 1226 1226 992
123 20250219 175100 383036272 1226 1226 1226 1226 0
124 20250219 175000 383036272 1226 1226 1226 1226 0
125 20250219 174900 383036272 1226 1226 1226 1226 0
126 20250219 174800 383036272 1226 1226 1226 1226 0
127 20250219 174700 383036272 1226 1226 1226 1226 0
128 20250219 174600 383036272 1226 1226 1226 1226 0
129 20250219 174500 383036272 1226 1226 1226 1226 0
130 20250219 174400 383036272 1226 1226 1226 1226 0
131 20250219 174300 383036272 1226 1226 1226 1226 0
132 20250219 174200 383036272 1226 1226 1226 1226 0
133 20250219 174100 383036272 1226 1226 1226 1226 0
134 20250219 174000 383036272 1226 1226 1226 1226 0
135 20250219 173900 383036272 1226 1226 1226 1226 0
136 20250219 173800 383036272 1226 1226 1226 1226 0
137 20250219 173700 383036272 1226 1226 1226 1226 0
138 20250219 173600 383036272 1226 1226 1226 1226 0
139 20250219 173500 383036272 1226 1226 1226 1226 0
140 20250219 173400 383036272 1226 1226 1226 1226 0
141 20250219 173300 383036272 1226 1226 1226 1226 0
142 20250219 173200 383036272 1226 1226 1226 1226 0
143 20250219 173100 383036272 1226 1226 1226 1226 0
144 20250219 173000 383036272 1226 1226 1226 1226 0
145 20250219 172900 383036272 1226 1226 1226 1226 0
146 20250219 172800 383036272 1226 1226 1226 1226 0
147 20250219 172700 383036272 1226 1226 1226 1226 0
148 20250219 172600 383036272 1226 1226 1226 1226 0
149 20250219 172500 383036272 1226 1226 1226 1226 0
150 20250219 172400 383036272 1226 1226 1226 1226 0
151 20250219 172300 383036272 1226 1226 1226 1226 0
152 20250219 172200 383036272 1226 1226 1226 1226 992
153 20250219 172100 383036272 1226 1226 1226 1226 0
154 20250219 172000 383036272 1226 1226 1226 1226 0
155 20250219 171900 383036272 1226 1226 1226 1226 0
156 20250219 171800 383036272 1226 1226 1226 1226 0
157 20250219 171700 383036272 1226 1226 1226 1226 0
158 20250219 171600 383036272 1226 1226 1226 1226 0
159 20250219 171500 383036272 1226 1226 1226 1226 0
160 20250219 171400 383036272 1226 1226 1226 1226 0
161 20250219 171300 383036272 1226 1226 1226 1226 0
162 20250219 171200 383036272 1226 1226 1226 1226 0
163 20250219 171100 383036272 1226 1226 1226 1226 0
164 20250219 171000 383036272 1226 1226 1226 1226 0
165 20250219 170900 383036272 1226 1226 1226 1226 0
166 20250219 170800 383036272 1226 1226 1226 1226 0
167 20250219 170700 383036272 1226 1226 1226 1226 0
168 20250219 170600 383036272 1226 1226 1226 1226 0
169 20250219 170500 383036272 1226 1226 1226 1226 0
170 20250219 170400 383036272 1226 1226 1226 1226 0
171 20250219 170300 383036272 1226 1226 1226 1226 0
172 20250219 170200 383036272 1226 1226 1226 1226 0
173 20250219 170100 383036272 1226 1226 1226 1226 0
174 20250219 170000 383036272 1226 1226 1226 1226 0
175 20250219 165900 383036272 1226 1226 1226 1226 0
176 20250219 165800 383036272 1226 1226 1226 1226 0
177 20250219 165700 383036272 1226 1226 1226 1226 0
178 20250219 165600 383036272 1226 1226 1226 1226 0
179 20250219 165500 383036272 1226 1226 1226 1226 0
180 20250219 165400 383036272 1226 1226 1226 1226 0
181 20250219 165300 383036272 1226 1226 1226 1226 0
182 20250219 165200 383036272 1226 1226 1226 1226 992
183 20250219 165100 383036272 1226 1226 1226 1226 0
184 20250219 165000 383036272 1226 1226 1226 1226 0
185 20250219 164900 383036272 1226 1226 1226 1226 0
186 20250219 164800 383036272 1226 1226 1226 1226 0
187 20250219 164700 383036272 1226 1226 1226 1226 0
188 20250219 164600 383036272 1226 1226 1226 1226 0
189 20250219 164500 383036272 1226 1226 1226 1226 0
190 20250219 164400 383036272 1226 1226 1226 1226 0
191 20250219 164300 383036272 1226 1226 1226 1226 0
192 20250219 164200 383036272 1226 1226 1226 1226 0
193 20250219 164100 383036272 1226 1226 1226 1226 0
194 20250219 164000 383036272 1226 1226 1226 1226 0
195 20250219 163900 383036272 1226 1226 1226 1226 0
196 20250219 163800 383036272 1226 1226 1226 1226 0
197 20250219 163700 383036272 1226 1226 1226 1226 0
198 20250219 163600 383036272 1226 1226 1226 1226 0
199 20250219 163500 383036272 1226 1226 1226 1226 0
200 20250219 163400 383036272 1226 1226 1226 1226 0
201 20250219 163300 383036272 1226 1226 1226 1226 0
202 20250219 163200 383036272 1226 1226 1226 1226 0
203 20250219 163100 383036272 1226 1226 1226 1226 0
204 20250219 163000 383036272 1226 1226 1226 1226 0
205 20250219 162900 383036272 1226 1226 1226 1226 0
206 20250219 162800 383036272 1226 1226 1226 1226 0
207 20250219 162700 383036272 1226 1226 1226 1226 0
208 20250219 162600 383036272 1226 1226 1226 1226 0
209 20250219 162500 383036272 1226 1226 1226 1226 0
210 20250219 162400 383036272 1226 1226 1226 1226 0
211 20250219 162300 383036272 1226 1226 1226 1226 0
212 20250219 162200 383036272 1226 1226 1226 1226 992
213 20250219 162100 383036272 1226 1226 1226 1226 0
214 20250219 162000 383036272 1226 1226 1226 1226 0
215 20250219 161900 383036272 1226 1226 1226 1226 0
216 20250219 161800 383036272 1226 1226 1226 1226 0
217 20250219 161700 383036272 1226 1226 1226 1226 0
218 20250219 161600 383036272 1226 1226 1226 1226 0
219 20250219 161500 383036272 1226 1226 1226 1226 0
220 20250219 161400 383036272 1226 1226 1226 1226 0
221 20250219 161300 383036272 1226 1226 1226 1226 0
222 20250219 161200 383036272 1226 1226 1226 1226 0
223 20250219 161100 383036272 1226 1226 1226 1226 0
224 20250219 161000 383036272 1226 1226 1226 1226 0
225 20250219 160900 383036272 1226 1226 1226 1226 0
226 20250219 160800 383036272 1226 1226 1226 1226 0
227 20250219 160700 383036272 1226 1226 1226 1226 0
228 20250219 160600 383036272 1226 1226 1226 1226 0
229 20250219 160500 383036272 1226 1226 1226 1226 0
230 20250219 160400 383036272 1226 1226 1226 1226 0
231 20250219 160300 383036272 1226 1226 1226 1226 0
232 20250219 160200 383036272 1226 1226 1226 1226 0
233 20250219 160100 383036272 1226 1226 1226 1226 0
234 20250219 160000 383036272 1226 1226 1226 1226 0
235 20250219 155900 383036272 1226 1226 1226 1226 0
236 20250219 155800 383036272 1226 1226 1226 1226 0
237 20250219 155700 383036272 1226 1226 1226 1226 0
238 20250219 155600 383036272 1226 1226 1226 1226 0
239 20250219 155500 383036272 1226 1226 1226 1226 0
240 20250219 155400 383036272 1226 1226 1226 1226 0
241 20250219 155300 383036272 1226 1226 1226 1226 0
242 20250219 155200 383036272 1226 1226 1226 1226 992
243 20250219 155100 383036272 1226 1226 1226 1226 0
244 20250219 155000 383036272 1226 1226 1226 1226 0
245 20250219 154900 383036272 1226 1226 1226 1226 0
246 20250219 154800 383036272 1226 1226 1226 1226 0
247 20250219 154700 383036272 1226 1226 1226 1226 0
248 20250219 154600 383036272 1226 1226 1226 1226 0
249 20250219 154500 383036272 1226 1226 1226 1226 0
250 20250219 154400 383036272 1226 1226 1226 1226 0
251 20250219 154300 383036272 1226 1226 1226 1226 0
252 20250219 154200 383036272 1226 1226 1226 1226 0
253 20250219 154100 383036272 1226 1226 1226 1226 0
254 20250219 154000 383036272 1226 1226 1226 1226 0
255 20250219 153900 383036272 1226 1226 1226 1226 0
256 20250219 153800 383036272 1226 1226 1226 1226 0
257 20250219 153700 383036272 1226 1226 1226 1226 0
258 20250219 153600 383036272 1226 1226 1226 1226 0
259 20250219 153500 383036272 1226 1226 1226 1226 0
260 20250219 153400 383036272 1226 1226 1226 1226 0
261 20250219 153300 383036272 1226 1226 1226 1226 0
262 20250219 153200 383036272 1226 1226 1226 1226 0
263 20250219 153100 383036272 1226 1226 1226 1226 0
264 20250219 153000 383036272 1226 1226 1226 1226 992
265 20250219 152900 381820080 1229 1229 1229 1229 0
266 20250219 152800 381820080 1229 1229 1229 1229 0
267 20250219 152700 381820080 1229 1229 1229 1229 0
268 20250219 152600 381820080 1229 1229 1229 1229 0
269 20250219 152500 381820080 1229 1229 1229 1229 0
270 20250219 152400 381820080 1229 1229 1229 1229 0
271 20250219 152300 381820080 1229 1229 1229 1229 0
272 20250219 152200 381820080 1229 1229 1229 1229 0
273 20250219 152100 381820080 1229 1229 1229 1229 0
274 20250219 152000 381820080 1229 1229 1229 1229 0
275 20250219 151900 381820080 1229 1229 1229 1229 0
276 20250219 151800 381820080 1229 1229 1229 1229 57
277 20250219 151700 381750027 1229 1230 1230 1229 552
278 20250219 151600 381071118 1230 1230 1230 1230 500
279 20250219 151500 380456118 1230 1220 1230 1218 13167
280 20250219 151400 364364553 1221 1221 1221 1221 0
281 20250219 151300 364364553 1221 1221 1221 1221 140
282 20250219 151200 364193613 1221 1221 1221 1221 0
283 20250219 151100 364193613 1221 1221 1221 1221 0
284 20250219 151000 364193613 1221 1221 1221 1221 0
285 20250219 150900 364193613 1221 1221 1221 1221 0
286 20250219 150800 364193613 1221 1220 1221 1220 4175
287 20250219 150700 359097988 1220 1220 1220 1220 470
288 20250219 150600 358524588 1222 1222 1222 1222 0
289 20250219 150500 358524588 1222 1222 1222 1222 0
290 20250219 150400 358524588 1222 1222 1222 1222 0
291 20250219 150300 358524588 1222 1222 1222 1222 0
292 20250219 150200 358524588 1222 1222 1222 1222 0
293 20250219 150100 358524588 1222 1220 1222 1220 1183
294 20250219 150000 357080962 1220 1220 1220 1220 0
295 20250219 145900 357080962 1220 1222 1222 1220 4340
296 20250219 145800 351777512 1224 1224 1224 1224 0
297 20250219 145700 351777512 1224 1224 1224 1224 0
298 20250219 145600 351777512 1224 1224 1224 1224 0
299 20250219 145500 351777512 1224 1224 1224 1224 1066
300 20250219 145400 350472728 1224 1224 1224 1224 0
301 20250219 145300 350472728 1224 1224 1224 1224 956
302 20250219 145200 349302584 1224 1223 1224 1223 2001
303 20250219 145100 346855360 1222 1222 1222 1222 1579
304 20250219 145000 344925822 1222 1222 1222 1222 0
305 20250219 144900 344925822 1222 1222 1222 1222 0
306 20250219 144800 344925822 1222 1222 1222 1222 1304
307 20250219 144700 343332334 1222 1222 1222 1222 100
308 20250219 144600 343210134 1222 1222 1222 1222 0
309 20250219 144500 343210134 1222 1220 1222 1220 2440
310 20250219 144400 340232854 1221 1221 1221 1221 3000
311 20250219 144300 336569854 1221 1221 1221 1221 1000
312 20250219 144200 335348854 1221 1221 1221 1221 2115
313 20250219 144100 332766439 1221 1221 1221 1221 0
314 20250219 144000 332766439 1221 1221 1221 1221 1000
315 20250219 143900 331545439 1221 1230 1230 1220 13500
316 20250219 143800 315037457 1230 1228 1230 1228 8510
317 20250219 143700 304579880 1228 1227 1228 1227 2200
318 20250219 143600 301880350 1227 1227 1227 1227 0
319 20250219 143500 301880350 1227 1224 1227 1224 10728
320 20250219 143400 288724494 1224 1224 1224 1224 0
321 20250219 143300 288724494 1224 1224 1224 1224 950
322 20250219 143200 287561694 1225 1216 1225 1216 38696
323 20250219 143100 240296872 1210 1210 1210 1210 0
324 20250219 143000 240296872 1210 1212 1212 1210 10
325 20250219 142900 240284756 1211 1211 1211 1211 200
326 20250219 142800 240042556 1210 1210 1210 1210 10
327 20250219 142700 240030456 1217 1217 1217 1217 0
328 20250219 142600 240030456 1217 1217 1217 1217 0
329 20250219 142500 240030456 1217 1217 1217 1217 0
330 20250219 142400 240030456 1217 1217 1217 1217 0
331 20250219 142300 240030456 1217 1217 1217 1217 0
332 20250219 142200 240030456 1217 1217 1217 1217 0
333 20250219 142100 240030456 1217 1217 1217 1217 0
334 20250219 142000 240030456 1217 1217 1217 1217 526
335 20250219 141900 239390314 1217 1217 1217 1217 380
336 20250219 141800 238927854 1217 1217 1217 1217 1290
337 20250219 141700 237357924 1217 1217 1217 1217 0
338 20250219 141600 237357924 1217 1217 1217 1217 0
339 20250219 141500 237357924 1217 1217 1217 1217 0
340 20250219 141400 237357924 1217 1217 1217 1217 1430
341 20250219 141300 235617614 1215 1215 1215 1215 0
342 20250219 141200 235617614 1215 1215 1215 1215 744
343 20250219 141100 234713654 1217 1217 1217 1217 1
344 20250219 141000 234712437 1217 1216 1217 1215 1016
345 20250219 140900 233477955 1216 1217 1217 1216 1098
346 20250219 140800 232141787 1215 1214 1215 1214 945
347 20250219 140700 230993889 1214 1212 1214 1212 1500
348 20250219 140600 229174343 1210 1210 1210 1210 0
349 20250219 140500 229174343 1210 1209 1210 1209 3116
350 20250219 140400 225405409 1207 1207 1207 1207 500
351 20250219 140300 224801909 1207 1208 1208 1207 561
352 20250219 140200 224124721 1207 1207 1207 1207 0
353 20250219 140100 224124721 1207 1207 1207 1207 1267
354 20250219 140000 222595452 1207 1207 1207 1207 0
355 20250219 135900 222595452 1207 1207 1207 1207 0
356 20250219 135800 222595452 1207 1207 1207 1207 0
357 20250219 135700 222595452 1207 1207 1207 1207 0
358 20250219 135600 222595452 1207 1207 1207 1207 0
359 20250219 135500 222595452 1207 1207 1207 1207 1733
360 20250219 135400 220503721 1207 1207 1207 1207 600
361 20250219 135300 219779521 1207 1208 1208 1207 93
362 20250219 135200 219667220 1208 1208 1208 1208 950
363 20250219 135100 218519620 1208 1208 1208 1208 995
364 20250219 135000 217317660 1208 1208 1208 1208 4
365 20250219 134900 217312828 1208 1208 1208 1208 1
366 20250219 134800 217311620 1207 1207 1207 1207 0
367 20250219 134700 217311620 1207 1207 1207 1207 216
368 20250219 134600 217050908 1207 1207 1207 1207 0
369 20250219 134500 217050908 1207 1207 1207 1207 0
370 20250219 134400 217050908 1207 1207 1207 1207 0
371 20250219 134300 217050908 1207 1207 1207 1207 0
372 20250219 134200 217050908 1207 1207 1207 1207 0
373 20250219 134100 217050908 1207 1206 1207 1206 543
374 20250219 134000 216395781 1206 1206 1206 1206 0
375 20250219 133900 216395781 1206 1206 1206 1206 0
376 20250219 133800 216395781 1206 1204 1206 1204 11692
377 20250219 133700 202306900 1205 1205 1205 1205 0
378 20250219 133600 202306900 1205 1205 1205 1205 0
379 20250219 133500 202306900 1205 1205 1205 1205 0
380 20250219 133400 202306900 1205 1205 1205 1205 0
381 20250219 133300 202306900 1205 1205 1205 1205 0
382 20250219 133200 202306900 1205 1205 1205 1205 0
383 20250219 133100 202306900 1205 1205 1205 1205 0
384 20250219 133000 202306900 1205 1205 1205 1205 0
385 20250219 132900 202306900 1205 1202 1205 1202 1180
386 20250219 132800 200885553 1200 1200 1200 1200 1000
387 20250219 132700 199685553 1199 1199 1199 1199 0
388 20250219 132600 199685553 1199 1199 1199 1199 0
389 20250219 132500 199685553 1199 1199 1199 1199 0
390 20250219 132400 199685553 1199 1199 1199 1199 0
391 20250219 132300 199685553 1199 1199 1199 1199 0
392 20250219 132200 199685553 1199 1199 1199 1199 236
393 20250219 132100 199402589 1199 1199 1199 1199 0
394 20250219 132000 199402589 1199 1199 1199 1199 14
395 20250219 131900 199385803 1198 1198 1198 1198 2000
396 20250219 131800 196989803 1198 1198 1198 1198 300
397 20250219 131700 196630403 1198 1198 1198 1198 0
398 20250219 131600 196630403 1198 1198 1198 1198 0
399 20250219 131500 196630403 1198 1198 1198 1198 4
400 20250219 131400 196625611 1198 1198 1198 1198 0
401 20250219 131300 196625611 1198 1198 1198 1198 0
402 20250219 131200 196625611 1198 1198 1198 1198 0
403 20250219 131100 196625611 1198 1198 1198 1198 0
404 20250219 131000 196625611 1198 1198 1198 1198 0
405 20250219 130900 196625611 1198 1198 1198 1198 0
406 20250219 130800 196625611 1198 1198 1198 1198 0
407 20250219 130700 196625611 1198 1198 1198 1198 0
408 20250219 130600 196625611 1198 1198 1198 1198 0
409 20250219 130500 196625611 1198 1198 1198 1198 0
410 20250219 130400 196625611 1198 1198 1198 1198 0
411 20250219 130300 196625611 1198 1198 1198 1198 0
412 20250219 130200 196625611 1198 1198 1198 1198 0
413 20250219 130100 196625611 1198 1198 1198 1198 0
414 20250219 130000 196625611 1198 1198 1198 1198 1
415 20250219 125900 196624413 1197 1197 1197 1197 1
416 20250219 125800 196623216 1198 1198 1198 1198 0
417 20250219 125700 196623216 1198 1198 1198 1198 0
418 20250219 125600 196623216 1198 1198 1198 1198 0
419 20250219 125500 196623216 1198 1198 1198 1198 0
420 20250219 125400 196623216 1198 1198 1198 1198 0
421 20250219 125300 196623216 1198 1198 1198 1198 0
422 20250219 125200 196623216 1198 1198 1198 1198 0
423 20250219 125100 196623216 1198 1198 1198 1198 0
424 20250219 125000 196623216 1198 1198 1198 1198 0
425 20250219 124900 196623216 1198 1198 1198 1198 0
426 20250219 124800 196623216 1198 1198 1198 1198 0
427 20250219 124700 196623216 1198 1198 1198 1198 0
428 20250219 124600 196623216 1198 1198 1198 1198 0
429 20250219 124500 196623216 1198 1198 1198 1198 0
430 20250219 124400 196623216 1198 1198 1198 1198 2164
431 20250219 124300 194030744 1199 1199 1199 1199 2272
432 20250219 124200 191306616 1199 1199 1199 1199 0
433 20250219 124100 191306616 1199 1199 1199 1199 99
434 20250219 124000 191187915 1199 1199 1199 1199 0
435 20250219 123900 191187915 1199 1199 1199 1199 0
436 20250219 123800 191187915 1199 1199 1199 1199 0
437 20250219 123700 191187915 1199 1199 1199 1199 0
438 20250219 123600 191187915 1199 1199 1199 1199 0
439 20250219 123500 191187915 1199 1199 1199 1199 0
440 20250219 123400 191187915 1199 1199 1199 1199 0
441 20250219 123300 191187915 1199 1199 1199 1199 0
442 20250219 123200 191187915 1199 1200 1200 1199 2468
443 20250219 123100 188227456 1200 1200 1200 1200 0
444 20250219 123000 188227456 1200 1200 1200 1200 0
445 20250219 122900 188227456 1200 1200 1200 1200 0
446 20250219 122800 188227456 1200 1200 1200 1200 0
447 20250219 122700 188227456 1200 1200 1200 1200 0
448 20250219 122600 188227456 1200 1200 1200 1200 0
449 20250219 122500 188227456 1200 1200 1200 1200 0
450 20250219 122400 188227456 1200 1200 1200 1200 1
451 20250219 122300 188226256 1203 1203 1203 1203 1000
452 20250219 122200 187023256 1201 1201 1201 1201 301
453 20250219 122100 186661755 1203 1203 1203 1203 0
454 20250219 122000 186661755 1203 1203 1203 1203 4
455 20250219 121900 186656943 1201 1201 1201 1201 0
456 20250219 121800 186656943 1201 1201 1201 1201 0
457 20250219 121700 186656943 1201 1201 1201 1201 0
458 20250219 121600 186656943 1201 1201 1201 1201 110
459 20250219 121500 186524833 1202 1202 1202 1202 0
460 20250219 121400 186524833 1202 1202 1202 1202 0
461 20250219 121300 186524833 1202 1202 1202 1202 4190
462 20250219 121200 181488453 1201 1201 1201 1201 0
463 20250219 121100 181488453 1201 1201 1201 1201 0
464 20250219 121000 181488453 1201 1201 1201 1201 0
465 20250219 120900 181488453 1201 1201 1201 1201 0
466 20250219 120800 181488453 1201 1201 1201 1201 95
467 20250219 120700 181374358 1200 1200 1200 1200 308
468 20250219 120600 181004758 1200 1205 1205 1200 3018
469 20250219 120500 177375846 1207 1207 1207 1207 0
470 20250219 120400 177375846 1207 1207 1207 1207 81
471 20250219 120300 177278079 1205 1205 1205 1205 149
472 20250219 120200 177098534 1205 1205 1205 1205 0
473 20250219 120100 177098534 1205 1205 1205 1205 0
474 20250219 120000 177098534 1205 1205 1205 1205 0
475 20250219 115900 177098534 1205 1205 1205 1205 0
476 20250219 115800 177098534 1205 1205 1205 1205 0
477 20250219 115700 177098534 1205 1205 1205 1205 0
478 20250219 115600 177098534 1205 1205 1205 1205 0
479 20250219 115500 177098534 1205 1205 1205 1205 0
480 20250219 115400 177098534 1205 1205 1205 1205 0
481 20250219 115300 177098534 1205 1205 1205 1205 0
482 20250219 115200 177098534 1205 1205 1205 1205 0
483 20250219 115100 177098534 1205 1205 1205 1205 0
484 20250219 115000 177098534 1205 1205 1205 1205 0
485 20250219 114900 177098534 1205 1205 1205 1205 1
486 20250219 114800 177097329 1203 1203 1203 1203 0
487 20250219 114700 177097329 1203 1203 1203 1203 500
488 20250219 114600 176495829 1202 1202 1202 1202 2497
489 20250219 114500 173494435 1201 1201 1201 1201 2566
490 20250219 114400 170412669 1201 1201 1201 1201 120
491 20250219 114300 170268549 1202 1202 1202 1202 0
492 20250219 114200 170268549 1202 1202 1202 1202 0
493 20250219 114100 170268549 1202 1202 1202 1202 0
494 20250219 114000 170268549 1202 1202 1202 1202 0
495 20250219 113900 170268549 1202 1202 1202 1202 88
496 20250219 113800 170162773 1202 1202 1202 1202 0
497 20250219 113700 170162773 1202 1202 1202 1202 0
498 20250219 113600 170162773 1202 1202 1202 1202 0
499 20250219 113500 170162773 1202 1202 1202 1202 0
500 20250219 113400 170162773 1202 1202 1202 1202 0
501 20250219 113300 170162773 1202 1202 1202 1202 0
502 20250219 113200 170162773 1202 1202 1202 1202 0
503 20250219 113100 170162773 1202 1202 1202 1202 0
504 20250219 113000 170162773 1202 1202 1202 1202 0
505 20250219 112900 170162773 1202 1202 1202 1202 6000
506 20250219 112800 162950773 1203 1203 1203 1203 5
507 20250219 112700 162944758 1202 1202 1202 1202 4
508 20250219 112600 162939950 1203 1203 1203 1203 494
509 20250219 112500 162345668 1203 1203 1203 1203 0
510 20250219 112400 162345668 1203 1203 1203 1203 0
511 20250219 112300 162345668 1203 1203 1203 1203 6
512 20250219 112200 162338450 1203 1203 1203 1203 144
513 20250219 112100 162165218 1202 1203 1203 1202 207
514 20250219 112000 161916374 1202 1202 1202 1202 0
515 20250219 111900 161916374 1202 1202 1202 1202 0
516 20250219 111800 161916374 1202 1202 1202 1202 0
517 20250219 111700 161916374 1202 1205 1205 1202 5000
518 20250219 111600 155901835 1209 1209 1209 1209 0
519 20250219 111500 155901835 1209 1209 1209 1209 4
520 20250219 111400 155896999 1209 1209 1209 1209 0
521 20250219 111300 155896999 1209 1209 1209 1209 0
522 20250219 111200 155896999 1209 1209 1209 1209 0
523 20250219 111100 155896999 1209 1209 1209 1209 0
524 20250219 111000 155896999 1209 1209 1209 1209 0
525 20250219 110900 155896999 1209 1209 1209 1209 20
526 20250219 110800 155872819 1210 1210 1210 1210 0
527 20250219 110700 155872819 1210 1210 1210 1210 0
528 20250219 110600 155872819 1210 1210 1210 1210 0
529 20250219 110500 155872819 1210 1210 1210 1210 0
530 20250219 110400 155872819 1210 1210 1210 1210 0
531 20250219 110300 155872819 1210 1210 1210 1210 82
532 20250219 110200 155773599 1208 1209 1209 1208 281
533 20250219 110100 155434147 1209 1209 1209 1209 0
534 20250219 110000 155434147 1209 1209 1209 1209 0
535 20250219 105900 155434147 1209 1209 1209 1209 612
536 20250219 105800 154694239 1209 1209 1209 1209 0
537 20250219 105700 154694239 1209 1214 1214 1209 401
538 20250219 105600 154207430 1215 1215 1215 1215 0
539 20250219 105500 154207430 1215 1215 1215 1215 0
540 20250219 105400 154207430 1215 1215 1215 1215 0
541 20250219 105300 154207430 1215 1215 1215 1215 0
542 20250219 105200 154207430 1215 1215 1215 1215 78
543 20250219 105100 154112660 1215 1215 1215 1215 0
544 20250219 105000 154112660 1215 1215 1215 1215 0
545 20250219 104900 154112660 1215 1214 1215 1214 290
546 20250219 104800 153760321 1214 1214 1214 1214 0
547 20250219 104700 153760321 1214 1214 1214 1214 16
548 20250219 104600 153740897 1209 1209 1209 1209 0
549 20250219 104500 153740897 1209 1209 1209 1209 0
550 20250219 104400 153740897 1209 1209 1209 1209 1
551 20250219 104300 153739688 1209 1209 1209 1209 27
552 20250219 104200 153707045 1219 1219 1219 1219 0
553 20250219 104100 153707045 1219 1219 1219 1219 0
554 20250219 104000 153707045 1219 1219 1219 1219 0
555 20250219 103900 153707045 1219 1219 1219 1219 0
556 20250219 103800 153707045 1219 1219 1219 1219 397
557 20250219 103700 153223102 1219 1219 1219 1219 900
558 20250219 103600 152126002 1219 1219 1219 1219 1400
559 20250219 103500 150419402 1219 1216 1219 1216 8426
560 20250219 103400 140156879 1216 1215 1216 1215 2703
561 20250219 103300 136871734 1215 1216 1216 1203 503
562 20250219 103200 136260425 1216 1216 1216 1216 1700
563 20250219 103100 134193225 1216 1215 1216 1215 1400
564 20250219 103000 132491876 1215 1214 1215 1214 2890
565 20250219 102900 128981026 1213 1203 1213 1194 12786
566 20250219 102800 113640563 1215 1215 1215 1215 0
567 20250219 102700 113640563 1215 1207 1215 1207 5000
568 20250219 102600 107578291 1199 1199 1199 1199 0
569 20250219 102500 107578291 1199 1199 1199 1199 0
570 20250219 102400 107578291 1199 1199 1199 1199 1
571 20250219 102300 107577092 1199 1199 1199 1199 0
572 20250219 102200 107577092 1199 1199 1199 1199 0
573 20250219 102100 107577092 1199 1205 1205 1199 7971
574 20250219 102000 98002105 1205 1205 1205 1205 15
575 20250219 101900 97984030 1206 1206 1206 1206 0
576 20250219 101800 97984030 1206 1205 1206 1205 734
577 20250219 101700 97099041 1200 1200 1200 1200 0
578 20250219 101600 97099041 1200 1201 1201 1200 3281
579 20250219 101500 93160068 1206 1206 1206 1206 0
580 20250219 101400 93160068 1206 1206 1206 1206 0
581 20250219 101300 93160068 1206 1206 1206 1206 0
582 20250219 101200 93160068 1206 1206 1206 1206 0
583 20250219 101100 93160068 1206 1206 1206 1206 3
584 20250219 101000 93156450 1209 1209 1209 1209 0
585 20250219 100900 93156450 1209 1209 1209 1209 0
586 20250219 100800 93156450 1209 1209 1209 1209 10
587 20250219 100700 93144360 1200 1200 1200 1200 0
588 20250219 100600 93144360 1200 1200 1200 1200 0
589 20250219 100500 93144360 1200 1200 1200 1200 0
590 20250219 100400 93144360 1200 1200 1200 1200 0
591 20250219 100300 93144360 1200 1206 1206 1200 17869
592 20250219 100200 71665522 1207 1207 1207 1207 0
593 20250219 100100 71665522 1207 1207 1207 1207 0
594 20250219 100000 71665522 1207 1207 1207 1207 0
595 20250219 095900 71665522 1207 1207 1207 1207 0
596 20250219 095800 71665522 1207 1207 1207 1207 0
597 20250219 095700 71665522 1207 1207 1207 1207 0
598 20250219 095600 71665522 1207 1207 1207 1207 0
599 20250219 095500 71665522 1207 1207 1207 1207 2
600 20250219 095400 71663108 1207 1207 1207 1207 0
601 20250219 095300 71663108 1207 1208 1208 1207 4062
602 20250219 095200 66758537 1215 1215 1215 1215 1898
603 20250219 095100 64452467 1215 1215 1215 1215 20
604 20250219 095000 64428167 1218 1218 1218 1218 30
605 20250219 094900 64391627 1217 1218 1218 1217 120
606 20250219 094800 64245567 1219 1214 1219 1214 16200
607 20250219 094700 44536379 1213 1211 1213 1211 3477
608 20250219 094600 40321335 1207 1207 1207 1207 0
609 20250219 094500 40321335 1207 1207 1207 1207 718
610 20250219 094400 39454709 1211 1211 1211 1211 0
611 20250219 094300 39454709 1211 1211 1211 1211 121
612 20250219 094200 39308178 1212 1212 1212 1212 0
613 20250219 094100 39308178 1212 1212 1212 1212 0
614 20250219 094000 39308178 1212 1212 1212 1212 0
615 20250219 093900 39308178 1212 1205 1212 1205 10001
616 20250219 093800 27211269 1205 1205 1205 1205 201
617 20250219 093700 26969064 1205 1203 1205 1203 113
618 20250219 093600 26833099 1207 1207 1207 1207 0
619 20250219 093500 26833099 1207 1207 1207 1207 0
620 20250219 093400 26833099 1207 1207 1207 1207 1
621 20250219 093300 26831892 1201 1201 1201 1201 0
622 20250219 093200 26831892 1201 1201 1201 1201 0
623 20250219 093100 26831892 1201 1202 1202 1201 1595
624 20250219 093000 24915197 1202 1203 1203 1202 1502
625 20250219 092900 23108435 1214 1214 1214 1214 0
626 20250219 092800 23108435 1214 1212 1214 1212 2468
627 20250219 092700 20113443 1214 1214 1214 1214 0
628 20250219 092600 20113443 1214 1214 1214 1214 0
629 20250219 092500 20113443 1214 1214 1214 1214 0
630 20250219 092400 20113443 1214 1214 1214 1214 0
631 20250219 092300 20113443 1214 1214 1214 1214 0
632 20250219 092200 20113443 1214 1214 1214 1214 0
633 20250219 092100 20113443 1214 1203 1214 1203 40
634 20250219 092000 20065213 1215 1200 1215 1200 13000
635 20250219 091900 4294626 1200 1200 1200 1200 331
636 20250219 091800 3897426 1198 1198 1198 1198 0
637 20250219 091700 3897426 1198 1198 1198 1198 0
638 20250219 091600 3897426 1198 1198 1198 1198 0
639 20250219 091500 3897426 1198 1198 1198 1198 50
640 20250219 091400 3837526 1195 1195 1195 1195 2000
641 20250219 091300 1447526 1198 1198 1198 1198 0
642 20250219 091200 1447526 1198 1198 1198 1198 8
643 20250219 091100 1437942 1198 1198 1198 1198 64
644 20250219 091000 1361270 1198 1198 1198 1198 10
645 20250219 090900 1349290 1200 1200 1200 1200 0
646 20250219 090800 1349290 1200 1200 1200 1200 0
647 20250219 090700 1349290 1200 1200 1200 1200 0
648 20250219 090600 1349290 1200 1200 1200 1200 0
649 20250219 090500 1349290 1200 1200 1200 1200 0
650 20250219 090400 1349290 1200 1200 1200 1200 0
651 20250219 090300 1349290 1200 1200 1200 1200 0
652 20250219 090200 1349290 1200 1200 1200 1200 0
653 20250219 090100 1349290 1200 1200 1200 1200 0
654 20250219 090000 1349290 1200 1193 1200 1193 1131

1
069460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,67784177,0,80392033922,0.00
20250214,0,67784177,0,79443055444,0.00
20250213,0,67784177,0,79781976329,0.00
20250212,0,67784177,0,78832997851,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 67784177 0 80392033922 0.00
3 20250214 0 67784177 0 79443055444 0.00
4 20250213 0 67784177 0 79781976329 0.00
5 20250212 0 67784177 0 78832997851 0.00