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

660
080530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195800,26754599,1245,1245,1245,1245,2836
20250219,195700,26754599,1245,1245,1245,1245,0
20250219,195600,26754599,1245,1245,1245,1245,0
20250219,195500,26754599,1245,1245,1245,1245,0
20250219,195400,26754599,1245,1245,1245,1245,0
20250219,195300,26754599,1245,1245,1245,1245,0
20250219,195200,26754599,1245,1245,1245,1245,0
20250219,195100,26754599,1245,1245,1245,1245,0
20250219,195000,26754599,1245,1245,1245,1245,0
20250219,194900,26754599,1245,1245,1245,1245,0
20250219,194800,26754599,1245,1245,1245,1245,0
20250219,194700,26754599,1245,1245,1245,1245,0
20250219,194600,26754599,1245,1245,1245,1245,0
20250219,194500,26754599,1245,1245,1245,1245,0
20250219,194400,26754599,1245,1245,1245,1245,0
20250219,194300,26754599,1245,1245,1245,1245,0
20250219,194200,26754599,1245,1245,1245,1245,0
20250219,194100,26754599,1245,1245,1245,1245,0
20250219,194000,26754599,1245,1245,1245,1245,0
20250219,193900,26754599,1245,1245,1245,1245,0
20250219,193800,26754599,1245,1245,1245,1245,0
20250219,193700,26754599,1245,1245,1245,1245,0
20250219,193600,26754599,1245,1245,1245,1245,0
20250219,193500,26754599,1245,1245,1245,1245,0
20250219,193400,26754599,1245,1245,1245,1245,0
20250219,193300,26754599,1245,1245,1245,1245,0
20250219,193200,26754599,1245,1245,1245,1245,0
20250219,193100,26754599,1245,1245,1245,1245,0
20250219,193000,26754599,1245,1245,1245,1245,0
20250219,192900,26754599,1245,1245,1245,1245,0
20250219,192800,26754599,1245,1245,1245,1245,2836
20250219,192700,26754599,1245,1245,1245,1245,0
20250219,192600,26754599,1245,1245,1245,1245,0
20250219,192500,26754599,1245,1245,1245,1245,0
20250219,192400,26754599,1245,1245,1245,1245,0
20250219,192300,26754599,1245,1245,1245,1245,0
20250219,192200,26754599,1245,1245,1245,1245,0
20250219,192100,26754599,1245,1245,1245,1245,0
20250219,192000,26754599,1245,1245,1245,1245,0
20250219,191900,26754599,1245,1245,1245,1245,0
20250219,191800,26754599,1245,1245,1245,1245,0
20250219,191700,26754599,1245,1245,1245,1245,0
20250219,191600,26754599,1245,1245,1245,1245,0
20250219,191500,26754599,1245,1245,1245,1245,0
20250219,191400,26754599,1245,1245,1245,1245,0
20250219,191300,26754599,1245,1245,1245,1245,0
20250219,191200,26754599,1245,1245,1245,1245,0
20250219,191100,26754599,1245,1245,1245,1245,0
20250219,191000,26754599,1245,1245,1245,1245,0
20250219,190900,26754599,1245,1245,1245,1245,0
20250219,190800,26754599,1245,1245,1245,1245,0
20250219,190700,26754599,1245,1245,1245,1245,0
20250219,190600,26754599,1245,1245,1245,1245,0
20250219,190500,26754599,1245,1245,1245,1245,0
20250219,190400,26754599,1245,1245,1245,1245,0
20250219,190300,26754599,1245,1245,1245,1245,0
20250219,190200,26754599,1245,1245,1245,1245,0
20250219,190100,26754599,1245,1245,1245,1245,0
20250219,190000,26754599,1245,1245,1245,1245,0
20250219,185900,26754599,1245,1245,1245,1245,0
20250219,185800,26754599,1245,1245,1245,1245,2836
20250219,185700,26754599,1245,1245,1245,1245,0
20250219,185600,26754599,1245,1245,1245,1245,0
20250219,185500,26754599,1245,1245,1245,1245,0
20250219,185400,26754599,1245,1245,1245,1245,0
20250219,185300,26754599,1245,1245,1245,1245,0
20250219,185200,26754599,1245,1245,1245,1245,0
20250219,185100,26754599,1245,1245,1245,1245,0
20250219,185000,26754599,1245,1245,1245,1245,0
20250219,184900,26754599,1245,1245,1245,1245,0
20250219,184800,26754599,1245,1245,1245,1245,0
20250219,184700,26754599,1245,1245,1245,1245,0
20250219,184600,26754599,1245,1245,1245,1245,0
20250219,184500,26754599,1245,1245,1245,1245,0
20250219,184400,26754599,1245,1245,1245,1245,0
20250219,184300,26754599,1245,1245,1245,1245,0
20250219,184200,26754599,1245,1245,1245,1245,0
20250219,184100,26754599,1245,1245,1245,1245,0
20250219,184000,26754599,1245,1245,1245,1245,0
20250219,183900,26754599,1245,1245,1245,1245,0
20250219,183800,26754599,1245,1245,1245,1245,0
20250219,183700,26754599,1245,1245,1245,1245,0
20250219,183600,26754599,1245,1245,1245,1245,0
20250219,183500,26754599,1245,1245,1245,1245,0
20250219,183400,26754599,1245,1245,1245,1245,0
20250219,183300,26754599,1245,1245,1245,1245,0
20250219,183200,26754599,1245,1245,1245,1245,0
20250219,183100,26754599,1245,1245,1245,1245,0
20250219,183000,26754599,1245,1245,1245,1245,0
20250219,182900,26754599,1245,1245,1245,1245,0
20250219,182800,26754599,1245,1245,1245,1245,2836
20250219,182700,26754599,1245,1245,1245,1245,0
20250219,182600,26754599,1245,1245,1245,1245,0
20250219,182500,26754599,1245,1245,1245,1245,0
20250219,182400,26754599,1245,1245,1245,1245,0
20250219,182300,26754599,1245,1245,1245,1245,0
20250219,182200,26754599,1245,1245,1245,1245,0
20250219,182100,26754599,1245,1245,1245,1245,0
20250219,182000,26754599,1245,1245,1245,1245,0
20250219,181900,26754599,1245,1245,1245,1245,0
20250219,181800,26754599,1245,1245,1245,1245,0
20250219,181700,26754599,1245,1245,1245,1245,0
20250219,181600,26754599,1245,1245,1245,1245,0
20250219,181500,26754599,1245,1245,1245,1245,0
20250219,181400,26754599,1245,1245,1245,1245,0
20250219,181300,26754599,1245,1245,1245,1245,0
20250219,181200,26754599,1245,1245,1245,1245,0
20250219,181100,26754599,1245,1245,1245,1245,0
20250219,181000,26754599,1245,1245,1245,1245,0
20250219,180900,26754599,1245,1245,1245,1245,0
20250219,180800,26754599,1245,1245,1245,1245,0
20250219,180700,26754599,1245,1245,1245,1245,0
20250219,180600,26754599,1245,1245,1245,1245,0
20250219,180500,26754599,1245,1245,1245,1245,0
20250219,180400,26754599,1245,1245,1245,1245,0
20250219,180300,26754599,1245,1245,1245,1245,0
20250219,180200,26754599,1245,1245,1245,1245,0
20250219,180100,26754599,1245,1245,1245,1245,0
20250219,180000,26754599,1245,1245,1245,1245,0
20250219,175900,26754599,1245,1245,1245,1245,0
20250219,175800,26754599,1245,1245,1245,1245,2836
20250219,175700,26754599,1245,1245,1245,1245,0
20250219,175600,26754599,1245,1245,1245,1245,0
20250219,175500,26754599,1245,1245,1245,1245,0
20250219,175400,26754599,1245,1245,1245,1245,0
20250219,175300,26754599,1245,1245,1245,1245,0
20250219,175200,26754599,1245,1245,1245,1245,0
20250219,175100,26754599,1245,1245,1245,1245,0
20250219,175000,26754599,1245,1245,1245,1245,0
20250219,174900,26754599,1245,1245,1245,1245,0
20250219,174800,26754599,1245,1245,1245,1245,0
20250219,174700,26754599,1245,1245,1245,1245,0
20250219,174600,26754599,1245,1245,1245,1245,0
20250219,174500,26754599,1245,1245,1245,1245,0
20250219,174400,26754599,1245,1245,1245,1245,0
20250219,174300,26754599,1245,1245,1245,1245,0
20250219,174200,26754599,1245,1245,1245,1245,0
20250219,174100,26754599,1245,1245,1245,1245,0
20250219,174000,26754599,1245,1245,1245,1245,0
20250219,173900,26754599,1245,1245,1245,1245,0
20250219,173800,26754599,1245,1245,1245,1245,0
20250219,173700,26754599,1245,1245,1245,1245,0
20250219,173600,26754599,1245,1245,1245,1245,0
20250219,173500,26754599,1245,1245,1245,1245,0
20250219,173400,26754599,1245,1245,1245,1245,0
20250219,173300,26754599,1245,1245,1245,1245,0
20250219,173200,26754599,1245,1245,1245,1245,0
20250219,173100,26754599,1245,1245,1245,1245,0
20250219,173000,26754599,1245,1245,1245,1245,0
20250219,172900,26754599,1245,1245,1245,1245,0
20250219,172800,26754599,1245,1245,1245,1245,2836
20250219,172700,26754599,1245,1245,1245,1245,0
20250219,172600,26754599,1245,1245,1245,1245,0
20250219,172500,26754599,1245,1245,1245,1245,0
20250219,172400,26754599,1245,1245,1245,1245,0
20250219,172300,26754599,1245,1245,1245,1245,0
20250219,172200,26754599,1245,1245,1245,1245,0
20250219,172100,26754599,1245,1245,1245,1245,0
20250219,172000,26754599,1245,1245,1245,1245,0
20250219,171900,26754599,1245,1245,1245,1245,0
20250219,171800,26754599,1245,1245,1245,1245,0
20250219,171700,26754599,1245,1245,1245,1245,0
20250219,171600,26754599,1245,1245,1245,1245,0
20250219,171500,26754599,1245,1245,1245,1245,0
20250219,171400,26754599,1245,1245,1245,1245,0
20250219,171300,26754599,1245,1245,1245,1245,0
20250219,171200,26754599,1245,1245,1245,1245,0
20250219,171100,26754599,1245,1245,1245,1245,0
20250219,171000,26754599,1245,1245,1245,1245,0
20250219,170900,26754599,1245,1245,1245,1245,0
20250219,170800,26754599,1245,1245,1245,1245,0
20250219,170700,26754599,1245,1245,1245,1245,0
20250219,170600,26754599,1245,1245,1245,1245,0
20250219,170500,26754599,1245,1245,1245,1245,0
20250219,170400,26754599,1245,1245,1245,1245,0
20250219,170300,26754599,1245,1245,1245,1245,0
20250219,170200,26754599,1245,1245,1245,1245,0
20250219,170100,26754599,1245,1245,1245,1245,0
20250219,170000,26754599,1245,1245,1245,1245,0
20250219,165900,26754599,1245,1245,1245,1245,0
20250219,165800,26754599,1245,1245,1245,1245,2836
20250219,165700,26754599,1245,1245,1245,1245,0
20250219,165600,26754599,1245,1245,1245,1245,0
20250219,165500,26754599,1245,1245,1245,1245,0
20250219,165400,26754599,1245,1245,1245,1245,0
20250219,165300,26754599,1245,1245,1245,1245,0
20250219,165200,26754599,1245,1245,1245,1245,0
20250219,165100,26754599,1245,1245,1245,1245,0
20250219,165000,26754599,1245,1245,1245,1245,0
20250219,164900,26754599,1245,1245,1245,1245,0
20250219,164800,26754599,1245,1245,1245,1245,0
20250219,164700,26754599,1245,1245,1245,1245,0
20250219,164600,26754599,1245,1245,1245,1245,0
20250219,164500,26754599,1245,1245,1245,1245,0
20250219,164400,26754599,1245,1245,1245,1245,0
20250219,164300,26754599,1245,1245,1245,1245,0
20250219,164200,26754599,1245,1245,1245,1245,0
20250219,164100,26754599,1245,1245,1245,1245,0
20250219,164000,26754599,1245,1245,1245,1245,0
20250219,163900,26754599,1245,1245,1245,1245,0
20250219,163800,26754599,1245,1245,1245,1245,0
20250219,163700,26754599,1245,1245,1245,1245,0
20250219,163600,26754599,1245,1245,1245,1245,0
20250219,163500,26754599,1245,1245,1245,1245,0
20250219,163400,26754599,1245,1245,1245,1245,0
20250219,163300,26754599,1245,1245,1245,1245,0
20250219,163200,26754599,1245,1245,1245,1245,0
20250219,163100,26754599,1245,1245,1245,1245,0
20250219,163000,26754599,1245,1245,1245,1245,0
20250219,162900,26754599,1245,1245,1245,1245,0
20250219,162800,26754599,1245,1245,1245,1245,2836
20250219,162700,26754599,1245,1245,1245,1245,0
20250219,162600,26754599,1245,1245,1245,1245,0
20250219,162500,26754599,1245,1245,1245,1245,0
20250219,162400,26754599,1245,1245,1245,1245,0
20250219,162300,26754599,1245,1245,1245,1245,0
20250219,162200,26754599,1245,1245,1245,1245,0
20250219,162100,26754599,1245,1245,1245,1245,0
20250219,162000,26754599,1245,1245,1245,1245,0
20250219,161900,26754599,1245,1245,1245,1245,0
20250219,161800,26754599,1245,1245,1245,1245,0
20250219,161700,26754599,1245,1245,1245,1245,0
20250219,161600,26754599,1245,1245,1245,1245,0
20250219,161500,26754599,1245,1245,1245,1245,0
20250219,161400,26754599,1245,1245,1245,1245,0
20250219,161300,26754599,1245,1245,1245,1245,0
20250219,161200,26754599,1245,1245,1245,1245,0
20250219,161100,26754599,1245,1245,1245,1245,0
20250219,161000,26754599,1245,1245,1245,1245,0
20250219,160900,26754599,1245,1245,1245,1245,0
20250219,160800,26754599,1245,1245,1245,1245,0
20250219,160700,26754599,1245,1245,1245,1245,0
20250219,160600,26754599,1245,1245,1245,1245,0
20250219,160500,26754599,1245,1245,1245,1245,0
20250219,160400,26754599,1245,1245,1245,1245,0
20250219,160300,26754599,1245,1245,1245,1245,0
20250219,160200,26754599,1245,1245,1245,1245,0
20250219,160100,26754599,1245,1245,1245,1245,0
20250219,160000,26754599,1245,1245,1245,1245,0
20250219,155900,26754599,1245,1245,1245,1245,0
20250219,155800,26754599,1245,1245,1245,1245,2836
20250219,155700,26754599,1245,1245,1245,1245,0
20250219,155600,26754599,1245,1245,1245,1245,0
20250219,155500,26754599,1245,1245,1245,1245,0
20250219,155400,26754599,1245,1245,1245,1245,0
20250219,155300,26754599,1245,1245,1245,1245,0
20250219,155200,26754599,1245,1245,1245,1245,0
20250219,155100,26754599,1245,1245,1245,1245,0
20250219,155000,26754599,1245,1245,1245,1245,0
20250219,154900,26754599,1245,1245,1245,1245,0
20250219,154800,26754599,1245,1245,1245,1245,0
20250219,154700,26754599,1245,1245,1245,1245,0
20250219,154600,26754599,1245,1245,1245,1245,0
20250219,154500,26754599,1245,1245,1245,1245,0
20250219,154400,26754599,1245,1245,1245,1245,0
20250219,154300,26754599,1245,1245,1245,1245,0
20250219,154200,26754599,1245,1245,1245,1245,0
20250219,154100,26754599,1245,1245,1245,1245,0
20250219,154000,26754599,1245,1245,1245,1245,0
20250219,153900,26754599,1245,1245,1245,1245,0
20250219,153800,26754599,1245,1245,1245,1245,0
20250219,153700,26754599,1245,1245,1245,1245,0
20250219,153600,26754599,1245,1245,1245,1245,0
20250219,153500,26754599,1245,1245,1245,1245,0
20250219,153400,26754599,1245,1245,1245,1245,0
20250219,153300,26754599,1245,1245,1245,1245,0
20250219,153200,26754599,1245,1245,1245,1245,0
20250219,153100,26754599,1245,1245,1245,1245,0
20250219,153000,26754599,1245,1245,1245,1245,2836
20250219,152900,23223779,1259,1259,1259,1259,0
20250219,152800,23223779,1259,1259,1259,1259,0
20250219,152700,23223779,1259,1259,1259,1259,0
20250219,152600,23223779,1259,1259,1259,1259,0
20250219,152500,23223779,1259,1259,1259,1259,0
20250219,152400,23223779,1259,1259,1259,1259,0
20250219,152300,23223779,1259,1259,1259,1259,0
20250219,152200,23223779,1259,1259,1259,1259,0
20250219,152100,23223779,1259,1259,1259,1259,0
20250219,152000,23223779,1259,1259,1259,1259,0
20250219,151900,23223779,1259,1259,1259,1259,0
20250219,151800,23223779,1259,1259,1259,1259,416
20250219,151700,22700035,1251,1251,1251,1251,0
20250219,151600,22700035,1251,1251,1251,1251,0
20250219,151500,22700035,1251,1251,1251,1251,0
20250219,151400,22700035,1251,1251,1251,1251,0
20250219,151300,22700035,1251,1251,1251,1251,0
20250219,151200,22700035,1251,1251,1251,1251,0
20250219,151100,22700035,1251,1251,1251,1251,0
20250219,151000,22700035,1251,1251,1251,1251,1
20250219,150900,22698784,1259,1259,1259,1259,0
20250219,150800,22698784,1259,1259,1259,1259,0
20250219,150700,22698784,1259,1259,1259,1259,0
20250219,150600,22698784,1259,1259,1259,1259,0
20250219,150500,22698784,1259,1259,1259,1259,0
20250219,150400,22698784,1259,1259,1259,1259,0
20250219,150300,22698784,1259,1259,1259,1259,0
20250219,150200,22698784,1259,1259,1259,1259,0
20250219,150100,22698784,1259,1259,1259,1259,0
20250219,150000,22698784,1259,1259,1259,1259,0
20250219,145900,22698784,1259,1259,1259,1259,0
20250219,145800,22698784,1259,1259,1259,1259,0
20250219,145700,22698784,1259,1259,1259,1259,0
20250219,145600,22698784,1259,1259,1259,1259,0
20250219,145500,22698784,1259,1259,1259,1259,0
20250219,145400,22698784,1259,1259,1259,1259,1
20250219,145300,22697525,1249,1249,1249,1249,0
20250219,145200,22697525,1249,1249,1249,1249,0
20250219,145100,22697525,1249,1249,1249,1249,0
20250219,145000,22697525,1249,1249,1249,1249,0
20250219,144900,22697525,1249,1249,1249,1249,0
20250219,144800,22697525,1249,1249,1249,1249,1
20250219,144700,22696276,1260,1260,1260,1260,0
20250219,144600,22696276,1260,1260,1260,1260,0
20250219,144500,22696276,1260,1260,1260,1260,76
20250219,144400,22600516,1260,1260,1260,1260,15
20250219,144300,22581616,1260,1260,1260,1260,0
20250219,144200,22581616,1260,1260,1260,1260,18
20250219,144100,22558936,1260,1259,1262,1259,294
20250219,144000,22188690,1246,1246,1246,1246,0
20250219,143900,22188690,1246,1246,1246,1246,0
20250219,143800,22188690,1246,1246,1246,1246,0
20250219,143700,22188690,1246,1246,1246,1246,0
20250219,143600,22188690,1246,1246,1246,1246,0
20250219,143500,22188690,1246,1246,1246,1246,0
20250219,143400,22188690,1246,1246,1246,1246,0
20250219,143300,22188690,1246,1246,1246,1246,0
20250219,143200,22188690,1246,1246,1246,1246,0
20250219,143100,22188690,1246,1246,1246,1246,0
20250219,143000,22188690,1246,1246,1246,1246,0
20250219,142900,22188690,1246,1246,1246,1246,0
20250219,142800,22188690,1246,1246,1246,1246,0
20250219,142700,22188690,1246,1246,1246,1246,0
20250219,142600,22188690,1246,1246,1246,1246,0
20250219,142500,22188690,1246,1246,1246,1246,0
20250219,142400,22188690,1246,1246,1246,1246,0
20250219,142300,22188690,1246,1246,1246,1246,0
20250219,142200,22188690,1246,1246,1246,1246,0
20250219,142100,22188690,1246,1246,1246,1246,0
20250219,142000,22188690,1246,1246,1246,1246,0
20250219,141900,22188690,1246,1246,1246,1246,0
20250219,141800,22188690,1246,1246,1246,1246,0
20250219,141700,22188690,1246,1246,1246,1246,0
20250219,141600,22188690,1246,1246,1246,1246,0
20250219,141500,22188690,1246,1246,1246,1246,0
20250219,141400,22188690,1246,1246,1246,1246,1756
20250219,141300,20000714,1246,1246,1246,1246,0
20250219,141200,20000714,1246,1252,1252,1246,3102
20250219,141100,16130876,1252,1252,1252,1252,0
20250219,141000,16130876,1252,1252,1252,1252,0
20250219,140900,16130876,1252,1252,1252,1252,0
20250219,140800,16130876,1252,1252,1252,1252,0
20250219,140700,16130876,1252,1252,1252,1252,0
20250219,140600,16130876,1252,1252,1252,1252,0
20250219,140500,16130876,1252,1252,1252,1252,0
20250219,140400,16130876,1252,1252,1252,1252,0
20250219,140300,16130876,1252,1252,1252,1252,0
20250219,140200,16130876,1252,1252,1252,1252,0
20250219,140100,16130876,1252,1252,1252,1252,0
20250219,140000,16130876,1252,1252,1252,1252,0
20250219,135900,16130876,1252,1252,1252,1252,0
20250219,135800,16130876,1252,1252,1252,1252,0
20250219,135700,16130876,1252,1252,1252,1252,0
20250219,135600,16130876,1252,1252,1252,1252,0
20250219,135500,16130876,1252,1252,1252,1252,0
20250219,135400,16130876,1252,1252,1252,1252,0
20250219,135300,16130876,1252,1252,1252,1252,0
20250219,135200,16130876,1252,1252,1252,1252,0
20250219,135100,16130876,1252,1252,1252,1252,0
20250219,135000,16130876,1252,1252,1252,1252,0
20250219,134900,16130876,1252,1252,1252,1252,0
20250219,134800,16130876,1252,1252,1252,1252,0
20250219,134700,16130876,1252,1252,1252,1252,0
20250219,134600,16130876,1252,1252,1252,1252,0
20250219,134500,16130876,1252,1252,1252,1252,0
20250219,134400,16130876,1252,1252,1252,1252,0
20250219,134300,16130876,1252,1252,1252,1252,0
20250219,134200,16130876,1252,1252,1252,1252,0
20250219,134100,16130876,1252,1252,1252,1252,0
20250219,134000,16130876,1252,1252,1252,1252,0
20250219,133900,16130876,1252,1252,1252,1252,0
20250219,133800,16130876,1252,1252,1252,1252,0
20250219,133700,16130876,1252,1252,1252,1252,0
20250219,133600,16130876,1252,1254,1254,1252,1783
20250219,133500,13895726,1254,1254,1254,1254,0
20250219,133400,13895726,1254,1254,1254,1254,0
20250219,133300,13895726,1254,1254,1254,1254,0
20250219,133200,13895726,1254,1254,1254,1254,0
20250219,133100,13895726,1254,1254,1254,1254,0
20250219,133000,13895726,1254,1254,1254,1254,0
20250219,132900,13895726,1254,1254,1254,1254,0
20250219,132800,13895726,1254,1254,1254,1254,0
20250219,132700,13895726,1254,1254,1254,1254,0
20250219,132600,13895726,1254,1254,1254,1254,0
20250219,132500,13895726,1254,1254,1254,1254,0
20250219,132400,13895726,1254,1254,1254,1254,0
20250219,132300,13895726,1254,1254,1254,1254,0
20250219,132200,13895726,1254,1254,1254,1254,0
20250219,132100,13895726,1254,1254,1254,1254,0
20250219,132000,13895726,1254,1254,1254,1254,0
20250219,131900,13895726,1254,1254,1254,1254,0
20250219,131800,13895726,1254,1254,1254,1254,0
20250219,131700,13895726,1254,1254,1254,1254,0
20250219,131600,13895726,1254,1254,1254,1254,0
20250219,131500,13895726,1254,1262,1262,1254,10
20250219,131400,13883114,1262,1262,1262,1262,100
20250219,131300,13756914,1262,1262,1262,1262,0
20250219,131200,13756914,1262,1262,1262,1262,0
20250219,131100,13756914,1262,1262,1262,1262,0
20250219,131000,13756914,1262,1262,1262,1262,0
20250219,130900,13756914,1262,1262,1262,1262,0
20250219,130800,13756914,1262,1262,1262,1262,0
20250219,130700,13756914,1262,1262,1262,1262,0
20250219,130600,13756914,1262,1262,1262,1262,0
20250219,130500,13756914,1262,1262,1262,1262,0
20250219,130400,13756914,1262,1262,1262,1262,0
20250219,130300,13756914,1262,1262,1262,1262,0
20250219,130200,13756914,1262,1262,1262,1262,0
20250219,130100,13756914,1262,1262,1262,1262,0
20250219,130000,13756914,1262,1262,1262,1262,0
20250219,125900,13756914,1262,1262,1262,1262,0
20250219,125800,13756914,1262,1262,1262,1262,0
20250219,125700,13756914,1262,1262,1262,1262,0
20250219,125600,13756914,1262,1262,1262,1262,0
20250219,125500,13756914,1262,1262,1262,1262,0
20250219,125400,13756914,1262,1262,1262,1262,0
20250219,125300,13756914,1262,1262,1262,1262,0
20250219,125200,13756914,1262,1262,1262,1262,0
20250219,125100,13756914,1262,1262,1262,1262,0
20250219,125000,13756914,1262,1262,1262,1262,0
20250219,124900,13756914,1262,1262,1262,1262,0
20250219,124800,13756914,1262,1262,1262,1262,0
20250219,124700,13756914,1262,1262,1262,1262,0
20250219,124600,13756914,1262,1262,1262,1262,0
20250219,124500,13756914,1262,1262,1262,1262,0
20250219,124400,13756914,1262,1262,1262,1262,0
20250219,124300,13756914,1262,1262,1262,1262,65
20250219,124200,13674884,1262,1260,1262,1260,525
20250219,124100,13012385,1260,1260,1261,1260,975
20250219,124000,11783385,1260,1260,1260,1260,0
20250219,123900,11783385,1260,1260,1260,1260,0
20250219,123800,11783385,1260,1260,1260,1260,0
20250219,123700,11783385,1260,1260,1260,1260,0
20250219,123600,11783385,1260,1260,1260,1260,0
20250219,123500,11783385,1260,1260,1260,1260,0
20250219,123400,11783385,1260,1260,1260,1260,0
20250219,123300,11783385,1260,1260,1260,1260,0
20250219,123200,11783385,1260,1260,1260,1260,11
20250219,123100,11769525,1259,1259,1259,1259,21
20250219,123000,11743086,1259,1259,1259,1259,0
20250219,122900,11743086,1259,1259,1259,1259,0
20250219,122800,11743086,1259,1259,1259,1259,0
20250219,122700,11743086,1259,1259,1259,1259,0
20250219,122600,11743086,1259,1259,1259,1259,0
20250219,122500,11743086,1259,1259,1259,1259,0
20250219,122400,11743086,1259,1259,1259,1259,1
20250219,122300,11741827,1250,1250,1250,1250,0
20250219,122200,11741827,1250,1250,1250,1250,0
20250219,122100,11741827,1250,1250,1250,1250,0
20250219,122000,11741827,1250,1250,1250,1250,0
20250219,121900,11741827,1250,1250,1250,1250,0
20250219,121800,11741827,1250,1250,1250,1250,0
20250219,121700,11741827,1250,1250,1250,1250,0
20250219,121600,11741827,1250,1250,1250,1250,0
20250219,121500,11741827,1250,1250,1250,1250,347
20250219,121400,11308077,1250,1250,1250,1250,35
20250219,121300,11264327,1258,1258,1258,1258,0
20250219,121200,11264327,1258,1258,1258,1258,8
20250219,121100,11254263,1258,1258,1258,1258,14
20250219,121000,11236651,1258,1258,1258,1258,0
20250219,120900,11236651,1258,1258,1258,1258,0
20250219,120800,11236651,1258,1258,1258,1258,56
20250219,120700,11166203,1258,1258,1258,1258,0
20250219,120600,11166203,1258,1258,1258,1258,0
20250219,120500,11166203,1258,1258,1258,1258,0
20250219,120400,11166203,1258,1258,1258,1258,0
20250219,120300,11166203,1258,1258,1258,1258,0
20250219,120200,11166203,1258,1258,1258,1258,0
20250219,120100,11166203,1258,1258,1258,1258,0
20250219,120000,11166203,1258,1258,1258,1258,0
20250219,115900,11166203,1258,1258,1258,1258,1
20250219,115800,11164945,1259,1259,1259,1259,0
20250219,115700,11164945,1259,1259,1259,1259,0
20250219,115600,11164945,1259,1259,1259,1259,0
20250219,115500,11164945,1259,1259,1259,1259,0
20250219,115400,11164945,1259,1259,1259,1259,0
20250219,115300,11164945,1259,1259,1259,1259,0
20250219,115200,11164945,1259,1259,1259,1259,0
20250219,115100,11164945,1259,1259,1259,1259,0
20250219,115000,11164945,1259,1259,1259,1259,0
20250219,114900,11164945,1259,1259,1259,1259,0
20250219,114800,11164945,1259,1259,1259,1259,1
20250219,114700,11163686,1251,1251,1251,1251,25
20250219,114600,11132411,1250,1250,1250,1250,245
20250219,114500,10826161,1250,1250,1250,1250,0
20250219,114400,10826161,1250,1250,1250,1250,0
20250219,114300,10826161,1250,1250,1250,1250,0
20250219,114200,10826161,1250,1250,1250,1250,0
20250219,114100,10826161,1250,1250,1250,1250,0
20250219,114000,10826161,1250,1250,1250,1250,0
20250219,113900,10826161,1250,1250,1250,1250,10
20250219,113800,10813661,1250,1250,1250,1250,0
20250219,113700,10813661,1250,1250,1250,1250,0
20250219,113600,10813661,1250,1250,1250,1250,0
20250219,113500,10813661,1250,1250,1250,1250,0
20250219,113400,10813661,1250,1250,1250,1250,0
20250219,113300,10813661,1250,1250,1250,1250,200
20250219,113200,10563661,1246,1246,1246,1246,0
20250219,113100,10563661,1246,1246,1246,1246,0
20250219,113000,10563661,1246,1246,1246,1246,0
20250219,112900,10563661,1246,1246,1246,1246,0
20250219,112800,10563661,1246,1246,1246,1246,0
20250219,112700,10563661,1246,1246,1246,1246,0
20250219,112600,10563661,1246,1246,1246,1246,0
20250219,112500,10563661,1246,1246,1246,1246,0
20250219,112400,10563661,1246,1246,1246,1246,0
20250219,112300,10563661,1246,1246,1246,1246,0
20250219,112200,10563661,1246,1246,1246,1246,0
20250219,112100,10563661,1246,1246,1246,1246,0
20250219,112000,10563661,1246,1246,1246,1246,0
20250219,111900,10563661,1246,1246,1246,1246,0
20250219,111800,10563661,1246,1246,1246,1246,0
20250219,111700,10563661,1246,1246,1246,1246,0
20250219,111600,10563661,1246,1246,1246,1246,0
20250219,111500,10563661,1246,1246,1246,1246,0
20250219,111400,10563661,1246,1246,1246,1246,0
20250219,111300,10563661,1246,1246,1246,1246,0
20250219,111200,10563661,1246,1246,1246,1246,0
20250219,111100,10563661,1246,1246,1246,1246,0
20250219,111000,10563661,1246,1246,1246,1246,0
20250219,110900,10563661,1246,1246,1246,1246,0
20250219,110800,10563661,1246,1246,1246,1246,0
20250219,110700,10563661,1246,1246,1246,1246,0
20250219,110600,10563661,1246,1246,1246,1246,0
20250219,110500,10563661,1246,1246,1246,1246,0
20250219,110400,10563661,1246,1246,1246,1246,0
20250219,110300,10563661,1246,1246,1246,1246,0
20250219,110200,10563661,1246,1246,1246,1246,0
20250219,110100,10563661,1246,1246,1246,1246,0
20250219,110000,10563661,1246,1246,1246,1246,0
20250219,105900,10563661,1246,1246,1246,1246,0
20250219,105800,10563661,1246,1246,1246,1246,826
20250219,105700,9534465,1246,1246,1246,1246,0
20250219,105600,9534465,1246,1246,1246,1246,0
20250219,105500,9534465,1246,1246,1246,1246,0
20250219,105400,9534465,1246,1246,1246,1246,0
20250219,105300,9534465,1246,1246,1246,1246,0
20250219,105200,9534465,1246,1246,1246,1246,0
20250219,105100,9534465,1246,1246,1246,1246,0
20250219,105000,9534465,1246,1246,1246,1246,0
20250219,104900,9534465,1246,1246,1246,1246,0
20250219,104800,9534465,1246,1246,1246,1246,0
20250219,104700,9534465,1246,1246,1246,1246,0
20250219,104600,9534465,1246,1246,1246,1246,0
20250219,104500,9534465,1246,1246,1246,1246,0
20250219,104400,9534465,1246,1246,1246,1246,0
20250219,104300,9534465,1246,1246,1246,1246,0
20250219,104200,9534465,1246,1246,1246,1246,0
20250219,104100,9534465,1246,1246,1246,1246,0
20250219,104000,9534465,1246,1246,1246,1246,0
20250219,103900,9534465,1246,1246,1246,1246,0
20250219,103800,9534465,1246,1246,1246,1246,200
20250219,103700,9285265,1245,1245,1245,1245,0
20250219,103600,9285265,1245,1245,1245,1245,0
20250219,103500,9285265,1245,1245,1245,1245,0
20250219,103400,9285265,1245,1245,1245,1245,499
20250219,103300,8664010,1250,1250,1250,1250,1
20250219,103200,8662760,1245,1245,1245,1245,0
20250219,103100,8662760,1245,1245,1245,1245,0
20250219,103000,8662760,1245,1245,1245,1245,0
20250219,102900,8662760,1245,1245,1245,1245,0
20250219,102800,8662760,1245,1245,1245,1245,0
20250219,102700,8662760,1245,1245,1245,1245,3
20250219,102600,8659025,1245,1245,1245,1245,0
20250219,102500,8659025,1245,1251,1251,1245,104
20250219,102400,8528945,1251,1251,1251,1251,0
20250219,102300,8528945,1251,1251,1251,1251,0
20250219,102200,8528945,1251,1251,1251,1251,0
20250219,102100,8528945,1251,1251,1251,1251,0
20250219,102000,8528945,1251,1251,1251,1251,0
20250219,101900,8528945,1251,1251,1251,1251,1
20250219,101800,8527694,1251,1251,1251,1251,0
20250219,101700,8527694,1251,1251,1251,1251,0
20250219,101600,8527694,1251,1251,1251,1251,0
20250219,101500,8527694,1251,1251,1251,1251,0
20250219,101400,8527694,1251,1251,1251,1251,1006
20250219,101300,7269188,1251,1251,1251,1251,0
20250219,101200,7269188,1251,1251,1251,1251,1
20250219,101100,7267937,1251,1251,1251,1251,0
20250219,101000,7267937,1251,1251,1251,1251,0
20250219,100900,7267937,1251,1251,1251,1251,0
20250219,100800,7267937,1251,1251,1251,1251,0
20250219,100700,7267937,1251,1251,1251,1251,10
20250219,100600,7255427,1251,1251,1251,1251,1
20250219,100500,7254176,1251,1251,1251,1251,0
20250219,100400,7254176,1251,1251,1251,1251,0
20250219,100300,7254176,1251,1251,1251,1251,2
20250219,100200,7251674,1245,1245,1245,1245,0
20250219,100100,7251674,1245,1245,1245,1245,0
20250219,100000,7251674,1245,1245,1245,1245,0
20250219,095900,7251674,1245,1245,1245,1245,0
20250219,095800,7251674,1245,1245,1245,1245,132
20250219,095700,7087334,1245,1245,1245,1245,400
20250219,095600,6589334,1245,1245,1245,1245,37
20250219,095500,6543269,1245,1246,1246,1245,2115
20250219,095400,3909094,1246,1246,1246,1246,118
20250219,095300,3762066,1247,1248,1248,1247,160
20250219,095200,3562496,1248,1248,1248,1248,0
20250219,095100,3562496,1248,1248,1248,1248,189
20250219,095000,3326624,1248,1248,1248,1248,291
20250219,094900,2963456,1249,1249,1249,1249,100
20250219,094800,2838556,1250,1250,1250,1250,0
20250219,094700,2838556,1250,1250,1250,1250,1
20250219,094600,2837306,1250,1251,1251,1250,504
20250219,094500,2206973,1257,1257,1257,1257,6
20250219,094400,2199431,1259,1259,1259,1259,0
20250219,094300,2199431,1259,1259,1259,1259,0
20250219,094200,2199431,1259,1259,1259,1259,1
20250219,094100,2198172,1251,1251,1251,1251,0
20250219,094000,2198172,1251,1251,1251,1251,0
20250219,093900,2198172,1251,1251,1251,1251,0
20250219,093800,2198172,1251,1251,1251,1251,0
20250219,093700,2198172,1251,1251,1251,1251,0
20250219,093600,2198172,1251,1251,1251,1251,0
20250219,093500,2198172,1251,1251,1251,1251,0
20250219,093400,2198172,1251,1251,1251,1251,0
20250219,093300,2198172,1251,1251,1251,1251,0
20250219,093200,2198172,1251,1251,1251,1251,0
20250219,093100,2198172,1251,1251,1251,1251,0
20250219,093000,2198172,1251,1251,1251,1251,0
20250219,092900,2198172,1251,1251,1251,1251,0
20250219,092800,2198172,1251,1251,1251,1251,0
20250219,092700,2198172,1251,1251,1251,1251,0
20250219,092600,2198172,1251,1251,1251,1251,0
20250219,092500,2198172,1251,1251,1251,1251,0
20250219,092400,2198172,1251,1251,1251,1251,0
20250219,092300,2198172,1251,1251,1251,1251,0
20250219,092200,2198172,1251,1251,1251,1251,0
20250219,092100,2198172,1251,1259,1259,1251,3
20250219,092000,2194403,1259,1259,1259,1259,0
20250219,091900,2194403,1259,1259,1259,1259,0
20250219,091800,2194403,1259,1259,1259,1259,1
20250219,091700,2193144,1255,1255,1255,1255,0
20250219,091600,2193144,1255,1255,1255,1255,0
20250219,091500,2193144,1255,1255,1255,1255,0
20250219,091400,2193144,1255,1255,1255,1255,0
20250219,091300,2193144,1255,1255,1255,1255,0
20250219,091200,2193144,1255,1255,1255,1255,0
20250219,091100,2193144,1255,1255,1255,1255,0
20250219,091000,2193144,1255,1255,1255,1255,0
20250219,090900,2193144,1255,1255,1255,1255,545
20250219,090800,1509169,1254,1254,1254,1254,284
20250219,090700,1153033,1247,1247,1247,1247,11
20250219,090600,1139316,1254,1254,1254,1254,5
20250219,090500,1133046,1254,1254,1254,1254,0
20250219,090400,1133046,1254,1254,1254,1254,0
20250219,090300,1133046,1254,1254,1254,1254,0
20250219,090200,1133046,1254,1254,1254,1254,1
20250219,090100,1131792,1241,1241,1241,1241,0
20250219,090000,1131792,1241,1241,1241,1241,912
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195800 26754599 1245 1245 1245 1245 2836
3 20250219 195700 26754599 1245 1245 1245 1245 0
4 20250219 195600 26754599 1245 1245 1245 1245 0
5 20250219 195500 26754599 1245 1245 1245 1245 0
6 20250219 195400 26754599 1245 1245 1245 1245 0
7 20250219 195300 26754599 1245 1245 1245 1245 0
8 20250219 195200 26754599 1245 1245 1245 1245 0
9 20250219 195100 26754599 1245 1245 1245 1245 0
10 20250219 195000 26754599 1245 1245 1245 1245 0
11 20250219 194900 26754599 1245 1245 1245 1245 0
12 20250219 194800 26754599 1245 1245 1245 1245 0
13 20250219 194700 26754599 1245 1245 1245 1245 0
14 20250219 194600 26754599 1245 1245 1245 1245 0
15 20250219 194500 26754599 1245 1245 1245 1245 0
16 20250219 194400 26754599 1245 1245 1245 1245 0
17 20250219 194300 26754599 1245 1245 1245 1245 0
18 20250219 194200 26754599 1245 1245 1245 1245 0
19 20250219 194100 26754599 1245 1245 1245 1245 0
20 20250219 194000 26754599 1245 1245 1245 1245 0
21 20250219 193900 26754599 1245 1245 1245 1245 0
22 20250219 193800 26754599 1245 1245 1245 1245 0
23 20250219 193700 26754599 1245 1245 1245 1245 0
24 20250219 193600 26754599 1245 1245 1245 1245 0
25 20250219 193500 26754599 1245 1245 1245 1245 0
26 20250219 193400 26754599 1245 1245 1245 1245 0
27 20250219 193300 26754599 1245 1245 1245 1245 0
28 20250219 193200 26754599 1245 1245 1245 1245 0
29 20250219 193100 26754599 1245 1245 1245 1245 0
30 20250219 193000 26754599 1245 1245 1245 1245 0
31 20250219 192900 26754599 1245 1245 1245 1245 0
32 20250219 192800 26754599 1245 1245 1245 1245 2836
33 20250219 192700 26754599 1245 1245 1245 1245 0
34 20250219 192600 26754599 1245 1245 1245 1245 0
35 20250219 192500 26754599 1245 1245 1245 1245 0
36 20250219 192400 26754599 1245 1245 1245 1245 0
37 20250219 192300 26754599 1245 1245 1245 1245 0
38 20250219 192200 26754599 1245 1245 1245 1245 0
39 20250219 192100 26754599 1245 1245 1245 1245 0
40 20250219 192000 26754599 1245 1245 1245 1245 0
41 20250219 191900 26754599 1245 1245 1245 1245 0
42 20250219 191800 26754599 1245 1245 1245 1245 0
43 20250219 191700 26754599 1245 1245 1245 1245 0
44 20250219 191600 26754599 1245 1245 1245 1245 0
45 20250219 191500 26754599 1245 1245 1245 1245 0
46 20250219 191400 26754599 1245 1245 1245 1245 0
47 20250219 191300 26754599 1245 1245 1245 1245 0
48 20250219 191200 26754599 1245 1245 1245 1245 0
49 20250219 191100 26754599 1245 1245 1245 1245 0
50 20250219 191000 26754599 1245 1245 1245 1245 0
51 20250219 190900 26754599 1245 1245 1245 1245 0
52 20250219 190800 26754599 1245 1245 1245 1245 0
53 20250219 190700 26754599 1245 1245 1245 1245 0
54 20250219 190600 26754599 1245 1245 1245 1245 0
55 20250219 190500 26754599 1245 1245 1245 1245 0
56 20250219 190400 26754599 1245 1245 1245 1245 0
57 20250219 190300 26754599 1245 1245 1245 1245 0
58 20250219 190200 26754599 1245 1245 1245 1245 0
59 20250219 190100 26754599 1245 1245 1245 1245 0
60 20250219 190000 26754599 1245 1245 1245 1245 0
61 20250219 185900 26754599 1245 1245 1245 1245 0
62 20250219 185800 26754599 1245 1245 1245 1245 2836
63 20250219 185700 26754599 1245 1245 1245 1245 0
64 20250219 185600 26754599 1245 1245 1245 1245 0
65 20250219 185500 26754599 1245 1245 1245 1245 0
66 20250219 185400 26754599 1245 1245 1245 1245 0
67 20250219 185300 26754599 1245 1245 1245 1245 0
68 20250219 185200 26754599 1245 1245 1245 1245 0
69 20250219 185100 26754599 1245 1245 1245 1245 0
70 20250219 185000 26754599 1245 1245 1245 1245 0
71 20250219 184900 26754599 1245 1245 1245 1245 0
72 20250219 184800 26754599 1245 1245 1245 1245 0
73 20250219 184700 26754599 1245 1245 1245 1245 0
74 20250219 184600 26754599 1245 1245 1245 1245 0
75 20250219 184500 26754599 1245 1245 1245 1245 0
76 20250219 184400 26754599 1245 1245 1245 1245 0
77 20250219 184300 26754599 1245 1245 1245 1245 0
78 20250219 184200 26754599 1245 1245 1245 1245 0
79 20250219 184100 26754599 1245 1245 1245 1245 0
80 20250219 184000 26754599 1245 1245 1245 1245 0
81 20250219 183900 26754599 1245 1245 1245 1245 0
82 20250219 183800 26754599 1245 1245 1245 1245 0
83 20250219 183700 26754599 1245 1245 1245 1245 0
84 20250219 183600 26754599 1245 1245 1245 1245 0
85 20250219 183500 26754599 1245 1245 1245 1245 0
86 20250219 183400 26754599 1245 1245 1245 1245 0
87 20250219 183300 26754599 1245 1245 1245 1245 0
88 20250219 183200 26754599 1245 1245 1245 1245 0
89 20250219 183100 26754599 1245 1245 1245 1245 0
90 20250219 183000 26754599 1245 1245 1245 1245 0
91 20250219 182900 26754599 1245 1245 1245 1245 0
92 20250219 182800 26754599 1245 1245 1245 1245 2836
93 20250219 182700 26754599 1245 1245 1245 1245 0
94 20250219 182600 26754599 1245 1245 1245 1245 0
95 20250219 182500 26754599 1245 1245 1245 1245 0
96 20250219 182400 26754599 1245 1245 1245 1245 0
97 20250219 182300 26754599 1245 1245 1245 1245 0
98 20250219 182200 26754599 1245 1245 1245 1245 0
99 20250219 182100 26754599 1245 1245 1245 1245 0
100 20250219 182000 26754599 1245 1245 1245 1245 0
101 20250219 181900 26754599 1245 1245 1245 1245 0
102 20250219 181800 26754599 1245 1245 1245 1245 0
103 20250219 181700 26754599 1245 1245 1245 1245 0
104 20250219 181600 26754599 1245 1245 1245 1245 0
105 20250219 181500 26754599 1245 1245 1245 1245 0
106 20250219 181400 26754599 1245 1245 1245 1245 0
107 20250219 181300 26754599 1245 1245 1245 1245 0
108 20250219 181200 26754599 1245 1245 1245 1245 0
109 20250219 181100 26754599 1245 1245 1245 1245 0
110 20250219 181000 26754599 1245 1245 1245 1245 0
111 20250219 180900 26754599 1245 1245 1245 1245 0
112 20250219 180800 26754599 1245 1245 1245 1245 0
113 20250219 180700 26754599 1245 1245 1245 1245 0
114 20250219 180600 26754599 1245 1245 1245 1245 0
115 20250219 180500 26754599 1245 1245 1245 1245 0
116 20250219 180400 26754599 1245 1245 1245 1245 0
117 20250219 180300 26754599 1245 1245 1245 1245 0
118 20250219 180200 26754599 1245 1245 1245 1245 0
119 20250219 180100 26754599 1245 1245 1245 1245 0
120 20250219 180000 26754599 1245 1245 1245 1245 0
121 20250219 175900 26754599 1245 1245 1245 1245 0
122 20250219 175800 26754599 1245 1245 1245 1245 2836
123 20250219 175700 26754599 1245 1245 1245 1245 0
124 20250219 175600 26754599 1245 1245 1245 1245 0
125 20250219 175500 26754599 1245 1245 1245 1245 0
126 20250219 175400 26754599 1245 1245 1245 1245 0
127 20250219 175300 26754599 1245 1245 1245 1245 0
128 20250219 175200 26754599 1245 1245 1245 1245 0
129 20250219 175100 26754599 1245 1245 1245 1245 0
130 20250219 175000 26754599 1245 1245 1245 1245 0
131 20250219 174900 26754599 1245 1245 1245 1245 0
132 20250219 174800 26754599 1245 1245 1245 1245 0
133 20250219 174700 26754599 1245 1245 1245 1245 0
134 20250219 174600 26754599 1245 1245 1245 1245 0
135 20250219 174500 26754599 1245 1245 1245 1245 0
136 20250219 174400 26754599 1245 1245 1245 1245 0
137 20250219 174300 26754599 1245 1245 1245 1245 0
138 20250219 174200 26754599 1245 1245 1245 1245 0
139 20250219 174100 26754599 1245 1245 1245 1245 0
140 20250219 174000 26754599 1245 1245 1245 1245 0
141 20250219 173900 26754599 1245 1245 1245 1245 0
142 20250219 173800 26754599 1245 1245 1245 1245 0
143 20250219 173700 26754599 1245 1245 1245 1245 0
144 20250219 173600 26754599 1245 1245 1245 1245 0
145 20250219 173500 26754599 1245 1245 1245 1245 0
146 20250219 173400 26754599 1245 1245 1245 1245 0
147 20250219 173300 26754599 1245 1245 1245 1245 0
148 20250219 173200 26754599 1245 1245 1245 1245 0
149 20250219 173100 26754599 1245 1245 1245 1245 0
150 20250219 173000 26754599 1245 1245 1245 1245 0
151 20250219 172900 26754599 1245 1245 1245 1245 0
152 20250219 172800 26754599 1245 1245 1245 1245 2836
153 20250219 172700 26754599 1245 1245 1245 1245 0
154 20250219 172600 26754599 1245 1245 1245 1245 0
155 20250219 172500 26754599 1245 1245 1245 1245 0
156 20250219 172400 26754599 1245 1245 1245 1245 0
157 20250219 172300 26754599 1245 1245 1245 1245 0
158 20250219 172200 26754599 1245 1245 1245 1245 0
159 20250219 172100 26754599 1245 1245 1245 1245 0
160 20250219 172000 26754599 1245 1245 1245 1245 0
161 20250219 171900 26754599 1245 1245 1245 1245 0
162 20250219 171800 26754599 1245 1245 1245 1245 0
163 20250219 171700 26754599 1245 1245 1245 1245 0
164 20250219 171600 26754599 1245 1245 1245 1245 0
165 20250219 171500 26754599 1245 1245 1245 1245 0
166 20250219 171400 26754599 1245 1245 1245 1245 0
167 20250219 171300 26754599 1245 1245 1245 1245 0
168 20250219 171200 26754599 1245 1245 1245 1245 0
169 20250219 171100 26754599 1245 1245 1245 1245 0
170 20250219 171000 26754599 1245 1245 1245 1245 0
171 20250219 170900 26754599 1245 1245 1245 1245 0
172 20250219 170800 26754599 1245 1245 1245 1245 0
173 20250219 170700 26754599 1245 1245 1245 1245 0
174 20250219 170600 26754599 1245 1245 1245 1245 0
175 20250219 170500 26754599 1245 1245 1245 1245 0
176 20250219 170400 26754599 1245 1245 1245 1245 0
177 20250219 170300 26754599 1245 1245 1245 1245 0
178 20250219 170200 26754599 1245 1245 1245 1245 0
179 20250219 170100 26754599 1245 1245 1245 1245 0
180 20250219 170000 26754599 1245 1245 1245 1245 0
181 20250219 165900 26754599 1245 1245 1245 1245 0
182 20250219 165800 26754599 1245 1245 1245 1245 2836
183 20250219 165700 26754599 1245 1245 1245 1245 0
184 20250219 165600 26754599 1245 1245 1245 1245 0
185 20250219 165500 26754599 1245 1245 1245 1245 0
186 20250219 165400 26754599 1245 1245 1245 1245 0
187 20250219 165300 26754599 1245 1245 1245 1245 0
188 20250219 165200 26754599 1245 1245 1245 1245 0
189 20250219 165100 26754599 1245 1245 1245 1245 0
190 20250219 165000 26754599 1245 1245 1245 1245 0
191 20250219 164900 26754599 1245 1245 1245 1245 0
192 20250219 164800 26754599 1245 1245 1245 1245 0
193 20250219 164700 26754599 1245 1245 1245 1245 0
194 20250219 164600 26754599 1245 1245 1245 1245 0
195 20250219 164500 26754599 1245 1245 1245 1245 0
196 20250219 164400 26754599 1245 1245 1245 1245 0
197 20250219 164300 26754599 1245 1245 1245 1245 0
198 20250219 164200 26754599 1245 1245 1245 1245 0
199 20250219 164100 26754599 1245 1245 1245 1245 0
200 20250219 164000 26754599 1245 1245 1245 1245 0
201 20250219 163900 26754599 1245 1245 1245 1245 0
202 20250219 163800 26754599 1245 1245 1245 1245 0
203 20250219 163700 26754599 1245 1245 1245 1245 0
204 20250219 163600 26754599 1245 1245 1245 1245 0
205 20250219 163500 26754599 1245 1245 1245 1245 0
206 20250219 163400 26754599 1245 1245 1245 1245 0
207 20250219 163300 26754599 1245 1245 1245 1245 0
208 20250219 163200 26754599 1245 1245 1245 1245 0
209 20250219 163100 26754599 1245 1245 1245 1245 0
210 20250219 163000 26754599 1245 1245 1245 1245 0
211 20250219 162900 26754599 1245 1245 1245 1245 0
212 20250219 162800 26754599 1245 1245 1245 1245 2836
213 20250219 162700 26754599 1245 1245 1245 1245 0
214 20250219 162600 26754599 1245 1245 1245 1245 0
215 20250219 162500 26754599 1245 1245 1245 1245 0
216 20250219 162400 26754599 1245 1245 1245 1245 0
217 20250219 162300 26754599 1245 1245 1245 1245 0
218 20250219 162200 26754599 1245 1245 1245 1245 0
219 20250219 162100 26754599 1245 1245 1245 1245 0
220 20250219 162000 26754599 1245 1245 1245 1245 0
221 20250219 161900 26754599 1245 1245 1245 1245 0
222 20250219 161800 26754599 1245 1245 1245 1245 0
223 20250219 161700 26754599 1245 1245 1245 1245 0
224 20250219 161600 26754599 1245 1245 1245 1245 0
225 20250219 161500 26754599 1245 1245 1245 1245 0
226 20250219 161400 26754599 1245 1245 1245 1245 0
227 20250219 161300 26754599 1245 1245 1245 1245 0
228 20250219 161200 26754599 1245 1245 1245 1245 0
229 20250219 161100 26754599 1245 1245 1245 1245 0
230 20250219 161000 26754599 1245 1245 1245 1245 0
231 20250219 160900 26754599 1245 1245 1245 1245 0
232 20250219 160800 26754599 1245 1245 1245 1245 0
233 20250219 160700 26754599 1245 1245 1245 1245 0
234 20250219 160600 26754599 1245 1245 1245 1245 0
235 20250219 160500 26754599 1245 1245 1245 1245 0
236 20250219 160400 26754599 1245 1245 1245 1245 0
237 20250219 160300 26754599 1245 1245 1245 1245 0
238 20250219 160200 26754599 1245 1245 1245 1245 0
239 20250219 160100 26754599 1245 1245 1245 1245 0
240 20250219 160000 26754599 1245 1245 1245 1245 0
241 20250219 155900 26754599 1245 1245 1245 1245 0
242 20250219 155800 26754599 1245 1245 1245 1245 2836
243 20250219 155700 26754599 1245 1245 1245 1245 0
244 20250219 155600 26754599 1245 1245 1245 1245 0
245 20250219 155500 26754599 1245 1245 1245 1245 0
246 20250219 155400 26754599 1245 1245 1245 1245 0
247 20250219 155300 26754599 1245 1245 1245 1245 0
248 20250219 155200 26754599 1245 1245 1245 1245 0
249 20250219 155100 26754599 1245 1245 1245 1245 0
250 20250219 155000 26754599 1245 1245 1245 1245 0
251 20250219 154900 26754599 1245 1245 1245 1245 0
252 20250219 154800 26754599 1245 1245 1245 1245 0
253 20250219 154700 26754599 1245 1245 1245 1245 0
254 20250219 154600 26754599 1245 1245 1245 1245 0
255 20250219 154500 26754599 1245 1245 1245 1245 0
256 20250219 154400 26754599 1245 1245 1245 1245 0
257 20250219 154300 26754599 1245 1245 1245 1245 0
258 20250219 154200 26754599 1245 1245 1245 1245 0
259 20250219 154100 26754599 1245 1245 1245 1245 0
260 20250219 154000 26754599 1245 1245 1245 1245 0
261 20250219 153900 26754599 1245 1245 1245 1245 0
262 20250219 153800 26754599 1245 1245 1245 1245 0
263 20250219 153700 26754599 1245 1245 1245 1245 0
264 20250219 153600 26754599 1245 1245 1245 1245 0
265 20250219 153500 26754599 1245 1245 1245 1245 0
266 20250219 153400 26754599 1245 1245 1245 1245 0
267 20250219 153300 26754599 1245 1245 1245 1245 0
268 20250219 153200 26754599 1245 1245 1245 1245 0
269 20250219 153100 26754599 1245 1245 1245 1245 0
270 20250219 153000 26754599 1245 1245 1245 1245 2836
271 20250219 152900 23223779 1259 1259 1259 1259 0
272 20250219 152800 23223779 1259 1259 1259 1259 0
273 20250219 152700 23223779 1259 1259 1259 1259 0
274 20250219 152600 23223779 1259 1259 1259 1259 0
275 20250219 152500 23223779 1259 1259 1259 1259 0
276 20250219 152400 23223779 1259 1259 1259 1259 0
277 20250219 152300 23223779 1259 1259 1259 1259 0
278 20250219 152200 23223779 1259 1259 1259 1259 0
279 20250219 152100 23223779 1259 1259 1259 1259 0
280 20250219 152000 23223779 1259 1259 1259 1259 0
281 20250219 151900 23223779 1259 1259 1259 1259 0
282 20250219 151800 23223779 1259 1259 1259 1259 416
283 20250219 151700 22700035 1251 1251 1251 1251 0
284 20250219 151600 22700035 1251 1251 1251 1251 0
285 20250219 151500 22700035 1251 1251 1251 1251 0
286 20250219 151400 22700035 1251 1251 1251 1251 0
287 20250219 151300 22700035 1251 1251 1251 1251 0
288 20250219 151200 22700035 1251 1251 1251 1251 0
289 20250219 151100 22700035 1251 1251 1251 1251 0
290 20250219 151000 22700035 1251 1251 1251 1251 1
291 20250219 150900 22698784 1259 1259 1259 1259 0
292 20250219 150800 22698784 1259 1259 1259 1259 0
293 20250219 150700 22698784 1259 1259 1259 1259 0
294 20250219 150600 22698784 1259 1259 1259 1259 0
295 20250219 150500 22698784 1259 1259 1259 1259 0
296 20250219 150400 22698784 1259 1259 1259 1259 0
297 20250219 150300 22698784 1259 1259 1259 1259 0
298 20250219 150200 22698784 1259 1259 1259 1259 0
299 20250219 150100 22698784 1259 1259 1259 1259 0
300 20250219 150000 22698784 1259 1259 1259 1259 0
301 20250219 145900 22698784 1259 1259 1259 1259 0
302 20250219 145800 22698784 1259 1259 1259 1259 0
303 20250219 145700 22698784 1259 1259 1259 1259 0
304 20250219 145600 22698784 1259 1259 1259 1259 0
305 20250219 145500 22698784 1259 1259 1259 1259 0
306 20250219 145400 22698784 1259 1259 1259 1259 1
307 20250219 145300 22697525 1249 1249 1249 1249 0
308 20250219 145200 22697525 1249 1249 1249 1249 0
309 20250219 145100 22697525 1249 1249 1249 1249 0
310 20250219 145000 22697525 1249 1249 1249 1249 0
311 20250219 144900 22697525 1249 1249 1249 1249 0
312 20250219 144800 22697525 1249 1249 1249 1249 1
313 20250219 144700 22696276 1260 1260 1260 1260 0
314 20250219 144600 22696276 1260 1260 1260 1260 0
315 20250219 144500 22696276 1260 1260 1260 1260 76
316 20250219 144400 22600516 1260 1260 1260 1260 15
317 20250219 144300 22581616 1260 1260 1260 1260 0
318 20250219 144200 22581616 1260 1260 1260 1260 18
319 20250219 144100 22558936 1260 1259 1262 1259 294
320 20250219 144000 22188690 1246 1246 1246 1246 0
321 20250219 143900 22188690 1246 1246 1246 1246 0
322 20250219 143800 22188690 1246 1246 1246 1246 0
323 20250219 143700 22188690 1246 1246 1246 1246 0
324 20250219 143600 22188690 1246 1246 1246 1246 0
325 20250219 143500 22188690 1246 1246 1246 1246 0
326 20250219 143400 22188690 1246 1246 1246 1246 0
327 20250219 143300 22188690 1246 1246 1246 1246 0
328 20250219 143200 22188690 1246 1246 1246 1246 0
329 20250219 143100 22188690 1246 1246 1246 1246 0
330 20250219 143000 22188690 1246 1246 1246 1246 0
331 20250219 142900 22188690 1246 1246 1246 1246 0
332 20250219 142800 22188690 1246 1246 1246 1246 0
333 20250219 142700 22188690 1246 1246 1246 1246 0
334 20250219 142600 22188690 1246 1246 1246 1246 0
335 20250219 142500 22188690 1246 1246 1246 1246 0
336 20250219 142400 22188690 1246 1246 1246 1246 0
337 20250219 142300 22188690 1246 1246 1246 1246 0
338 20250219 142200 22188690 1246 1246 1246 1246 0
339 20250219 142100 22188690 1246 1246 1246 1246 0
340 20250219 142000 22188690 1246 1246 1246 1246 0
341 20250219 141900 22188690 1246 1246 1246 1246 0
342 20250219 141800 22188690 1246 1246 1246 1246 0
343 20250219 141700 22188690 1246 1246 1246 1246 0
344 20250219 141600 22188690 1246 1246 1246 1246 0
345 20250219 141500 22188690 1246 1246 1246 1246 0
346 20250219 141400 22188690 1246 1246 1246 1246 1756
347 20250219 141300 20000714 1246 1246 1246 1246 0
348 20250219 141200 20000714 1246 1252 1252 1246 3102
349 20250219 141100 16130876 1252 1252 1252 1252 0
350 20250219 141000 16130876 1252 1252 1252 1252 0
351 20250219 140900 16130876 1252 1252 1252 1252 0
352 20250219 140800 16130876 1252 1252 1252 1252 0
353 20250219 140700 16130876 1252 1252 1252 1252 0
354 20250219 140600 16130876 1252 1252 1252 1252 0
355 20250219 140500 16130876 1252 1252 1252 1252 0
356 20250219 140400 16130876 1252 1252 1252 1252 0
357 20250219 140300 16130876 1252 1252 1252 1252 0
358 20250219 140200 16130876 1252 1252 1252 1252 0
359 20250219 140100 16130876 1252 1252 1252 1252 0
360 20250219 140000 16130876 1252 1252 1252 1252 0
361 20250219 135900 16130876 1252 1252 1252 1252 0
362 20250219 135800 16130876 1252 1252 1252 1252 0
363 20250219 135700 16130876 1252 1252 1252 1252 0
364 20250219 135600 16130876 1252 1252 1252 1252 0
365 20250219 135500 16130876 1252 1252 1252 1252 0
366 20250219 135400 16130876 1252 1252 1252 1252 0
367 20250219 135300 16130876 1252 1252 1252 1252 0
368 20250219 135200 16130876 1252 1252 1252 1252 0
369 20250219 135100 16130876 1252 1252 1252 1252 0
370 20250219 135000 16130876 1252 1252 1252 1252 0
371 20250219 134900 16130876 1252 1252 1252 1252 0
372 20250219 134800 16130876 1252 1252 1252 1252 0
373 20250219 134700 16130876 1252 1252 1252 1252 0
374 20250219 134600 16130876 1252 1252 1252 1252 0
375 20250219 134500 16130876 1252 1252 1252 1252 0
376 20250219 134400 16130876 1252 1252 1252 1252 0
377 20250219 134300 16130876 1252 1252 1252 1252 0
378 20250219 134200 16130876 1252 1252 1252 1252 0
379 20250219 134100 16130876 1252 1252 1252 1252 0
380 20250219 134000 16130876 1252 1252 1252 1252 0
381 20250219 133900 16130876 1252 1252 1252 1252 0
382 20250219 133800 16130876 1252 1252 1252 1252 0
383 20250219 133700 16130876 1252 1252 1252 1252 0
384 20250219 133600 16130876 1252 1254 1254 1252 1783
385 20250219 133500 13895726 1254 1254 1254 1254 0
386 20250219 133400 13895726 1254 1254 1254 1254 0
387 20250219 133300 13895726 1254 1254 1254 1254 0
388 20250219 133200 13895726 1254 1254 1254 1254 0
389 20250219 133100 13895726 1254 1254 1254 1254 0
390 20250219 133000 13895726 1254 1254 1254 1254 0
391 20250219 132900 13895726 1254 1254 1254 1254 0
392 20250219 132800 13895726 1254 1254 1254 1254 0
393 20250219 132700 13895726 1254 1254 1254 1254 0
394 20250219 132600 13895726 1254 1254 1254 1254 0
395 20250219 132500 13895726 1254 1254 1254 1254 0
396 20250219 132400 13895726 1254 1254 1254 1254 0
397 20250219 132300 13895726 1254 1254 1254 1254 0
398 20250219 132200 13895726 1254 1254 1254 1254 0
399 20250219 132100 13895726 1254 1254 1254 1254 0
400 20250219 132000 13895726 1254 1254 1254 1254 0
401 20250219 131900 13895726 1254 1254 1254 1254 0
402 20250219 131800 13895726 1254 1254 1254 1254 0
403 20250219 131700 13895726 1254 1254 1254 1254 0
404 20250219 131600 13895726 1254 1254 1254 1254 0
405 20250219 131500 13895726 1254 1262 1262 1254 10
406 20250219 131400 13883114 1262 1262 1262 1262 100
407 20250219 131300 13756914 1262 1262 1262 1262 0
408 20250219 131200 13756914 1262 1262 1262 1262 0
409 20250219 131100 13756914 1262 1262 1262 1262 0
410 20250219 131000 13756914 1262 1262 1262 1262 0
411 20250219 130900 13756914 1262 1262 1262 1262 0
412 20250219 130800 13756914 1262 1262 1262 1262 0
413 20250219 130700 13756914 1262 1262 1262 1262 0
414 20250219 130600 13756914 1262 1262 1262 1262 0
415 20250219 130500 13756914 1262 1262 1262 1262 0
416 20250219 130400 13756914 1262 1262 1262 1262 0
417 20250219 130300 13756914 1262 1262 1262 1262 0
418 20250219 130200 13756914 1262 1262 1262 1262 0
419 20250219 130100 13756914 1262 1262 1262 1262 0
420 20250219 130000 13756914 1262 1262 1262 1262 0
421 20250219 125900 13756914 1262 1262 1262 1262 0
422 20250219 125800 13756914 1262 1262 1262 1262 0
423 20250219 125700 13756914 1262 1262 1262 1262 0
424 20250219 125600 13756914 1262 1262 1262 1262 0
425 20250219 125500 13756914 1262 1262 1262 1262 0
426 20250219 125400 13756914 1262 1262 1262 1262 0
427 20250219 125300 13756914 1262 1262 1262 1262 0
428 20250219 125200 13756914 1262 1262 1262 1262 0
429 20250219 125100 13756914 1262 1262 1262 1262 0
430 20250219 125000 13756914 1262 1262 1262 1262 0
431 20250219 124900 13756914 1262 1262 1262 1262 0
432 20250219 124800 13756914 1262 1262 1262 1262 0
433 20250219 124700 13756914 1262 1262 1262 1262 0
434 20250219 124600 13756914 1262 1262 1262 1262 0
435 20250219 124500 13756914 1262 1262 1262 1262 0
436 20250219 124400 13756914 1262 1262 1262 1262 0
437 20250219 124300 13756914 1262 1262 1262 1262 65
438 20250219 124200 13674884 1262 1260 1262 1260 525
439 20250219 124100 13012385 1260 1260 1261 1260 975
440 20250219 124000 11783385 1260 1260 1260 1260 0
441 20250219 123900 11783385 1260 1260 1260 1260 0
442 20250219 123800 11783385 1260 1260 1260 1260 0
443 20250219 123700 11783385 1260 1260 1260 1260 0
444 20250219 123600 11783385 1260 1260 1260 1260 0
445 20250219 123500 11783385 1260 1260 1260 1260 0
446 20250219 123400 11783385 1260 1260 1260 1260 0
447 20250219 123300 11783385 1260 1260 1260 1260 0
448 20250219 123200 11783385 1260 1260 1260 1260 11
449 20250219 123100 11769525 1259 1259 1259 1259 21
450 20250219 123000 11743086 1259 1259 1259 1259 0
451 20250219 122900 11743086 1259 1259 1259 1259 0
452 20250219 122800 11743086 1259 1259 1259 1259 0
453 20250219 122700 11743086 1259 1259 1259 1259 0
454 20250219 122600 11743086 1259 1259 1259 1259 0
455 20250219 122500 11743086 1259 1259 1259 1259 0
456 20250219 122400 11743086 1259 1259 1259 1259 1
457 20250219 122300 11741827 1250 1250 1250 1250 0
458 20250219 122200 11741827 1250 1250 1250 1250 0
459 20250219 122100 11741827 1250 1250 1250 1250 0
460 20250219 122000 11741827 1250 1250 1250 1250 0
461 20250219 121900 11741827 1250 1250 1250 1250 0
462 20250219 121800 11741827 1250 1250 1250 1250 0
463 20250219 121700 11741827 1250 1250 1250 1250 0
464 20250219 121600 11741827 1250 1250 1250 1250 0
465 20250219 121500 11741827 1250 1250 1250 1250 347
466 20250219 121400 11308077 1250 1250 1250 1250 35
467 20250219 121300 11264327 1258 1258 1258 1258 0
468 20250219 121200 11264327 1258 1258 1258 1258 8
469 20250219 121100 11254263 1258 1258 1258 1258 14
470 20250219 121000 11236651 1258 1258 1258 1258 0
471 20250219 120900 11236651 1258 1258 1258 1258 0
472 20250219 120800 11236651 1258 1258 1258 1258 56
473 20250219 120700 11166203 1258 1258 1258 1258 0
474 20250219 120600 11166203 1258 1258 1258 1258 0
475 20250219 120500 11166203 1258 1258 1258 1258 0
476 20250219 120400 11166203 1258 1258 1258 1258 0
477 20250219 120300 11166203 1258 1258 1258 1258 0
478 20250219 120200 11166203 1258 1258 1258 1258 0
479 20250219 120100 11166203 1258 1258 1258 1258 0
480 20250219 120000 11166203 1258 1258 1258 1258 0
481 20250219 115900 11166203 1258 1258 1258 1258 1
482 20250219 115800 11164945 1259 1259 1259 1259 0
483 20250219 115700 11164945 1259 1259 1259 1259 0
484 20250219 115600 11164945 1259 1259 1259 1259 0
485 20250219 115500 11164945 1259 1259 1259 1259 0
486 20250219 115400 11164945 1259 1259 1259 1259 0
487 20250219 115300 11164945 1259 1259 1259 1259 0
488 20250219 115200 11164945 1259 1259 1259 1259 0
489 20250219 115100 11164945 1259 1259 1259 1259 0
490 20250219 115000 11164945 1259 1259 1259 1259 0
491 20250219 114900 11164945 1259 1259 1259 1259 0
492 20250219 114800 11164945 1259 1259 1259 1259 1
493 20250219 114700 11163686 1251 1251 1251 1251 25
494 20250219 114600 11132411 1250 1250 1250 1250 245
495 20250219 114500 10826161 1250 1250 1250 1250 0
496 20250219 114400 10826161 1250 1250 1250 1250 0
497 20250219 114300 10826161 1250 1250 1250 1250 0
498 20250219 114200 10826161 1250 1250 1250 1250 0
499 20250219 114100 10826161 1250 1250 1250 1250 0
500 20250219 114000 10826161 1250 1250 1250 1250 0
501 20250219 113900 10826161 1250 1250 1250 1250 10
502 20250219 113800 10813661 1250 1250 1250 1250 0
503 20250219 113700 10813661 1250 1250 1250 1250 0
504 20250219 113600 10813661 1250 1250 1250 1250 0
505 20250219 113500 10813661 1250 1250 1250 1250 0
506 20250219 113400 10813661 1250 1250 1250 1250 0
507 20250219 113300 10813661 1250 1250 1250 1250 200
508 20250219 113200 10563661 1246 1246 1246 1246 0
509 20250219 113100 10563661 1246 1246 1246 1246 0
510 20250219 113000 10563661 1246 1246 1246 1246 0
511 20250219 112900 10563661 1246 1246 1246 1246 0
512 20250219 112800 10563661 1246 1246 1246 1246 0
513 20250219 112700 10563661 1246 1246 1246 1246 0
514 20250219 112600 10563661 1246 1246 1246 1246 0
515 20250219 112500 10563661 1246 1246 1246 1246 0
516 20250219 112400 10563661 1246 1246 1246 1246 0
517 20250219 112300 10563661 1246 1246 1246 1246 0
518 20250219 112200 10563661 1246 1246 1246 1246 0
519 20250219 112100 10563661 1246 1246 1246 1246 0
520 20250219 112000 10563661 1246 1246 1246 1246 0
521 20250219 111900 10563661 1246 1246 1246 1246 0
522 20250219 111800 10563661 1246 1246 1246 1246 0
523 20250219 111700 10563661 1246 1246 1246 1246 0
524 20250219 111600 10563661 1246 1246 1246 1246 0
525 20250219 111500 10563661 1246 1246 1246 1246 0
526 20250219 111400 10563661 1246 1246 1246 1246 0
527 20250219 111300 10563661 1246 1246 1246 1246 0
528 20250219 111200 10563661 1246 1246 1246 1246 0
529 20250219 111100 10563661 1246 1246 1246 1246 0
530 20250219 111000 10563661 1246 1246 1246 1246 0
531 20250219 110900 10563661 1246 1246 1246 1246 0
532 20250219 110800 10563661 1246 1246 1246 1246 0
533 20250219 110700 10563661 1246 1246 1246 1246 0
534 20250219 110600 10563661 1246 1246 1246 1246 0
535 20250219 110500 10563661 1246 1246 1246 1246 0
536 20250219 110400 10563661 1246 1246 1246 1246 0
537 20250219 110300 10563661 1246 1246 1246 1246 0
538 20250219 110200 10563661 1246 1246 1246 1246 0
539 20250219 110100 10563661 1246 1246 1246 1246 0
540 20250219 110000 10563661 1246 1246 1246 1246 0
541 20250219 105900 10563661 1246 1246 1246 1246 0
542 20250219 105800 10563661 1246 1246 1246 1246 826
543 20250219 105700 9534465 1246 1246 1246 1246 0
544 20250219 105600 9534465 1246 1246 1246 1246 0
545 20250219 105500 9534465 1246 1246 1246 1246 0
546 20250219 105400 9534465 1246 1246 1246 1246 0
547 20250219 105300 9534465 1246 1246 1246 1246 0
548 20250219 105200 9534465 1246 1246 1246 1246 0
549 20250219 105100 9534465 1246 1246 1246 1246 0
550 20250219 105000 9534465 1246 1246 1246 1246 0
551 20250219 104900 9534465 1246 1246 1246 1246 0
552 20250219 104800 9534465 1246 1246 1246 1246 0
553 20250219 104700 9534465 1246 1246 1246 1246 0
554 20250219 104600 9534465 1246 1246 1246 1246 0
555 20250219 104500 9534465 1246 1246 1246 1246 0
556 20250219 104400 9534465 1246 1246 1246 1246 0
557 20250219 104300 9534465 1246 1246 1246 1246 0
558 20250219 104200 9534465 1246 1246 1246 1246 0
559 20250219 104100 9534465 1246 1246 1246 1246 0
560 20250219 104000 9534465 1246 1246 1246 1246 0
561 20250219 103900 9534465 1246 1246 1246 1246 0
562 20250219 103800 9534465 1246 1246 1246 1246 200
563 20250219 103700 9285265 1245 1245 1245 1245 0
564 20250219 103600 9285265 1245 1245 1245 1245 0
565 20250219 103500 9285265 1245 1245 1245 1245 0
566 20250219 103400 9285265 1245 1245 1245 1245 499
567 20250219 103300 8664010 1250 1250 1250 1250 1
568 20250219 103200 8662760 1245 1245 1245 1245 0
569 20250219 103100 8662760 1245 1245 1245 1245 0
570 20250219 103000 8662760 1245 1245 1245 1245 0
571 20250219 102900 8662760 1245 1245 1245 1245 0
572 20250219 102800 8662760 1245 1245 1245 1245 0
573 20250219 102700 8662760 1245 1245 1245 1245 3
574 20250219 102600 8659025 1245 1245 1245 1245 0
575 20250219 102500 8659025 1245 1251 1251 1245 104
576 20250219 102400 8528945 1251 1251 1251 1251 0
577 20250219 102300 8528945 1251 1251 1251 1251 0
578 20250219 102200 8528945 1251 1251 1251 1251 0
579 20250219 102100 8528945 1251 1251 1251 1251 0
580 20250219 102000 8528945 1251 1251 1251 1251 0
581 20250219 101900 8528945 1251 1251 1251 1251 1
582 20250219 101800 8527694 1251 1251 1251 1251 0
583 20250219 101700 8527694 1251 1251 1251 1251 0
584 20250219 101600 8527694 1251 1251 1251 1251 0
585 20250219 101500 8527694 1251 1251 1251 1251 0
586 20250219 101400 8527694 1251 1251 1251 1251 1006
587 20250219 101300 7269188 1251 1251 1251 1251 0
588 20250219 101200 7269188 1251 1251 1251 1251 1
589 20250219 101100 7267937 1251 1251 1251 1251 0
590 20250219 101000 7267937 1251 1251 1251 1251 0
591 20250219 100900 7267937 1251 1251 1251 1251 0
592 20250219 100800 7267937 1251 1251 1251 1251 0
593 20250219 100700 7267937 1251 1251 1251 1251 10
594 20250219 100600 7255427 1251 1251 1251 1251 1
595 20250219 100500 7254176 1251 1251 1251 1251 0
596 20250219 100400 7254176 1251 1251 1251 1251 0
597 20250219 100300 7254176 1251 1251 1251 1251 2
598 20250219 100200 7251674 1245 1245 1245 1245 0
599 20250219 100100 7251674 1245 1245 1245 1245 0
600 20250219 100000 7251674 1245 1245 1245 1245 0
601 20250219 095900 7251674 1245 1245 1245 1245 0
602 20250219 095800 7251674 1245 1245 1245 1245 132
603 20250219 095700 7087334 1245 1245 1245 1245 400
604 20250219 095600 6589334 1245 1245 1245 1245 37
605 20250219 095500 6543269 1245 1246 1246 1245 2115
606 20250219 095400 3909094 1246 1246 1246 1246 118
607 20250219 095300 3762066 1247 1248 1248 1247 160
608 20250219 095200 3562496 1248 1248 1248 1248 0
609 20250219 095100 3562496 1248 1248 1248 1248 189
610 20250219 095000 3326624 1248 1248 1248 1248 291
611 20250219 094900 2963456 1249 1249 1249 1249 100
612 20250219 094800 2838556 1250 1250 1250 1250 0
613 20250219 094700 2838556 1250 1250 1250 1250 1
614 20250219 094600 2837306 1250 1251 1251 1250 504
615 20250219 094500 2206973 1257 1257 1257 1257 6
616 20250219 094400 2199431 1259 1259 1259 1259 0
617 20250219 094300 2199431 1259 1259 1259 1259 0
618 20250219 094200 2199431 1259 1259 1259 1259 1
619 20250219 094100 2198172 1251 1251 1251 1251 0
620 20250219 094000 2198172 1251 1251 1251 1251 0
621 20250219 093900 2198172 1251 1251 1251 1251 0
622 20250219 093800 2198172 1251 1251 1251 1251 0
623 20250219 093700 2198172 1251 1251 1251 1251 0
624 20250219 093600 2198172 1251 1251 1251 1251 0
625 20250219 093500 2198172 1251 1251 1251 1251 0
626 20250219 093400 2198172 1251 1251 1251 1251 0
627 20250219 093300 2198172 1251 1251 1251 1251 0
628 20250219 093200 2198172 1251 1251 1251 1251 0
629 20250219 093100 2198172 1251 1251 1251 1251 0
630 20250219 093000 2198172 1251 1251 1251 1251 0
631 20250219 092900 2198172 1251 1251 1251 1251 0
632 20250219 092800 2198172 1251 1251 1251 1251 0
633 20250219 092700 2198172 1251 1251 1251 1251 0
634 20250219 092600 2198172 1251 1251 1251 1251 0
635 20250219 092500 2198172 1251 1251 1251 1251 0
636 20250219 092400 2198172 1251 1251 1251 1251 0
637 20250219 092300 2198172 1251 1251 1251 1251 0
638 20250219 092200 2198172 1251 1251 1251 1251 0
639 20250219 092100 2198172 1251 1259 1259 1251 3
640 20250219 092000 2194403 1259 1259 1259 1259 0
641 20250219 091900 2194403 1259 1259 1259 1259 0
642 20250219 091800 2194403 1259 1259 1259 1259 1
643 20250219 091700 2193144 1255 1255 1255 1255 0
644 20250219 091600 2193144 1255 1255 1255 1255 0
645 20250219 091500 2193144 1255 1255 1255 1255 0
646 20250219 091400 2193144 1255 1255 1255 1255 0
647 20250219 091300 2193144 1255 1255 1255 1255 0
648 20250219 091200 2193144 1255 1255 1255 1255 0
649 20250219 091100 2193144 1255 1255 1255 1255 0
650 20250219 091000 2193144 1255 1255 1255 1255 0
651 20250219 090900 2193144 1255 1255 1255 1255 545
652 20250219 090800 1509169 1254 1254 1254 1254 284
653 20250219 090700 1153033 1247 1247 1247 1247 11
654 20250219 090600 1139316 1254 1254 1254 1254 5
655 20250219 090500 1133046 1254 1254 1254 1254 0
656 20250219 090400 1133046 1254 1254 1254 1254 0
657 20250219 090300 1133046 1254 1254 1254 1254 0
658 20250219 090200 1133046 1254 1254 1254 1254 1
659 20250219 090100 1131792 1241 1241 1241 1241 0
660 20250219 090000 1131792 1241 1241 1241 1241 912

1
080530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,43300427,0,54125533750,0.00
20250214,0,43300427,0,54082233323,0.00
20250213,0,43300427,0,54125533750,0.00
20250212,0,43300427,0,53216224783,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 43300427 0 54125533750 0.00
3 20250214 0 43300427 0 54082233323 0.00
4 20250213 0 43300427 0 54125533750 0.00
5 20250212 0 43300427 0 53216224783 0.00