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

661
082210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,29788155,1429,1429,1429,1429,1228
20250219,195800,29788155,1429,1429,1429,1429,0
20250219,195700,29788155,1429,1429,1429,1429,0
20250219,195600,29788155,1429,1429,1429,1429,0
20250219,195500,29788155,1429,1429,1429,1429,0
20250219,195400,29788155,1429,1429,1429,1429,0
20250219,195300,29788155,1429,1429,1429,1429,0
20250219,195200,29788155,1429,1429,1429,1429,0
20250219,195100,29788155,1429,1429,1429,1429,0
20250219,195000,29788155,1429,1429,1429,1429,0
20250219,194900,29788155,1429,1429,1429,1429,0
20250219,194800,29788155,1429,1429,1429,1429,0
20250219,194700,29788155,1429,1429,1429,1429,0
20250219,194600,29788155,1429,1429,1429,1429,0
20250219,194500,29788155,1429,1429,1429,1429,0
20250219,194400,29788155,1429,1429,1429,1429,0
20250219,194300,29788155,1429,1429,1429,1429,0
20250219,194200,29788155,1429,1429,1429,1429,0
20250219,194100,29788155,1429,1429,1429,1429,0
20250219,194000,29788155,1429,1429,1429,1429,0
20250219,193900,29788155,1429,1429,1429,1429,0
20250219,193800,29788155,1429,1429,1429,1429,0
20250219,193700,29788155,1429,1429,1429,1429,0
20250219,193600,29788155,1429,1429,1429,1429,0
20250219,193500,29788155,1429,1429,1429,1429,0
20250219,193400,29788155,1429,1429,1429,1429,0
20250219,193300,29788155,1429,1429,1429,1429,0
20250219,193200,29788155,1429,1429,1429,1429,0
20250219,193100,29788155,1429,1429,1429,1429,0
20250219,193000,29788155,1429,1429,1429,1429,0
20250219,192900,29788155,1429,1429,1429,1429,1228
20250219,192800,29788155,1429,1429,1429,1429,0
20250219,192700,29788155,1429,1429,1429,1429,0
20250219,192600,29788155,1429,1429,1429,1429,0
20250219,192500,29788155,1429,1429,1429,1429,0
20250219,192400,29788155,1429,1429,1429,1429,0
20250219,192300,29788155,1429,1429,1429,1429,0
20250219,192200,29788155,1429,1429,1429,1429,0
20250219,192100,29788155,1429,1429,1429,1429,0
20250219,192000,29788155,1429,1429,1429,1429,0
20250219,191900,29788155,1429,1429,1429,1429,0
20250219,191800,29788155,1429,1429,1429,1429,0
20250219,191700,29788155,1429,1429,1429,1429,0
20250219,191600,29788155,1429,1429,1429,1429,0
20250219,191500,29788155,1429,1429,1429,1429,0
20250219,191400,29788155,1429,1429,1429,1429,0
20250219,191300,29788155,1429,1429,1429,1429,0
20250219,191200,29788155,1429,1429,1429,1429,0
20250219,191100,29788155,1429,1429,1429,1429,0
20250219,191000,29788155,1429,1429,1429,1429,0
20250219,190900,29788155,1429,1429,1429,1429,0
20250219,190800,29788155,1429,1429,1429,1429,0
20250219,190700,29788155,1429,1429,1429,1429,0
20250219,190600,29788155,1429,1429,1429,1429,0
20250219,190500,29788155,1429,1429,1429,1429,0
20250219,190400,29788155,1429,1429,1429,1429,0
20250219,190300,29788155,1429,1429,1429,1429,0
20250219,190200,29788155,1429,1429,1429,1429,0
20250219,190100,29788155,1429,1429,1429,1429,0
20250219,190000,29788155,1429,1429,1429,1429,0
20250219,185900,29788155,1429,1429,1429,1429,1228
20250219,185800,29788155,1429,1429,1429,1429,0
20250219,185700,29788155,1429,1429,1429,1429,0
20250219,185600,29788155,1429,1429,1429,1429,0
20250219,185500,29788155,1429,1429,1429,1429,0
20250219,185400,29788155,1429,1429,1429,1429,0
20250219,185300,29788155,1429,1429,1429,1429,0
20250219,185200,29788155,1429,1429,1429,1429,0
20250219,185100,29788155,1429,1429,1429,1429,0
20250219,185000,29788155,1429,1429,1429,1429,0
20250219,184900,29788155,1429,1429,1429,1429,0
20250219,184800,29788155,1429,1429,1429,1429,0
20250219,184700,29788155,1429,1429,1429,1429,0
20250219,184600,29788155,1429,1429,1429,1429,0
20250219,184500,29788155,1429,1429,1429,1429,0
20250219,184400,29788155,1429,1429,1429,1429,0
20250219,184300,29788155,1429,1429,1429,1429,0
20250219,184200,29788155,1429,1429,1429,1429,0
20250219,184100,29788155,1429,1429,1429,1429,0
20250219,184000,29788155,1429,1429,1429,1429,0
20250219,183900,29788155,1429,1429,1429,1429,0
20250219,183800,29788155,1429,1429,1429,1429,0
20250219,183700,29788155,1429,1429,1429,1429,0
20250219,183600,29788155,1429,1429,1429,1429,0
20250219,183500,29788155,1429,1429,1429,1429,0
20250219,183400,29788155,1429,1429,1429,1429,0
20250219,183300,29788155,1429,1429,1429,1429,0
20250219,183200,29788155,1429,1429,1429,1429,0
20250219,183100,29788155,1429,1429,1429,1429,0
20250219,183000,29788155,1429,1429,1429,1429,0
20250219,182900,29788155,1429,1429,1429,1429,1228
20250219,182800,29788155,1429,1429,1429,1429,0
20250219,182700,29788155,1429,1429,1429,1429,0
20250219,182600,29788155,1429,1429,1429,1429,0
20250219,182500,29788155,1429,1429,1429,1429,0
20250219,182400,29788155,1429,1429,1429,1429,0
20250219,182300,29788155,1429,1429,1429,1429,0
20250219,182200,29788155,1429,1429,1429,1429,0
20250219,182100,29788155,1429,1429,1429,1429,0
20250219,182000,29788155,1429,1429,1429,1429,0
20250219,181900,29788155,1429,1429,1429,1429,0
20250219,181800,29788155,1429,1429,1429,1429,0
20250219,181700,29788155,1429,1429,1429,1429,0
20250219,181600,29788155,1429,1429,1429,1429,0
20250219,181500,29788155,1429,1429,1429,1429,0
20250219,181400,29788155,1429,1429,1429,1429,0
20250219,181300,29788155,1429,1429,1429,1429,0
20250219,181200,29788155,1429,1429,1429,1429,0
20250219,181100,29788155,1429,1429,1429,1429,0
20250219,181000,29788155,1429,1429,1429,1429,0
20250219,180900,29788155,1429,1429,1429,1429,0
20250219,180800,29788155,1429,1429,1429,1429,0
20250219,180700,29788155,1429,1429,1429,1429,0
20250219,180600,29788155,1429,1429,1429,1429,0
20250219,180500,29788155,1429,1429,1429,1429,0
20250219,180400,29788155,1429,1429,1429,1429,0
20250219,180300,29788155,1429,1429,1429,1429,0
20250219,180200,29788155,1429,1429,1429,1429,0
20250219,180100,29788155,1429,1429,1429,1429,0
20250219,180000,29788155,1429,1429,1429,1429,0
20250219,175900,29788155,1429,1429,1429,1429,1228
20250219,175800,29788155,1429,1429,1429,1429,0
20250219,175700,29788155,1429,1429,1429,1429,0
20250219,175600,29788155,1429,1429,1429,1429,0
20250219,175500,29788155,1429,1429,1429,1429,0
20250219,175400,29788155,1429,1429,1429,1429,0
20250219,175300,29788155,1429,1429,1429,1429,0
20250219,175200,29788155,1429,1429,1429,1429,0
20250219,175100,29788155,1429,1429,1429,1429,0
20250219,175000,29788155,1429,1429,1429,1429,0
20250219,174900,29788155,1429,1429,1429,1429,0
20250219,174800,29788155,1429,1429,1429,1429,0
20250219,174700,29788155,1429,1429,1429,1429,0
20250219,174600,29788155,1429,1429,1429,1429,0
20250219,174500,29788155,1429,1429,1429,1429,0
20250219,174400,29788155,1429,1429,1429,1429,0
20250219,174300,29788155,1429,1429,1429,1429,0
20250219,174200,29788155,1429,1429,1429,1429,0
20250219,174100,29788155,1429,1429,1429,1429,0
20250219,174000,29788155,1429,1429,1429,1429,0
20250219,173900,29788155,1429,1429,1429,1429,0
20250219,173800,29788155,1429,1429,1429,1429,0
20250219,173700,29788155,1429,1429,1429,1429,0
20250219,173600,29788155,1429,1429,1429,1429,0
20250219,173500,29788155,1429,1429,1429,1429,0
20250219,173400,29788155,1429,1429,1429,1429,0
20250219,173300,29788155,1429,1429,1429,1429,0
20250219,173200,29788155,1429,1429,1429,1429,0
20250219,173100,29788155,1429,1429,1429,1429,0
20250219,173000,29788155,1429,1429,1429,1429,0
20250219,172900,29788155,1429,1429,1429,1429,1228
20250219,172800,29788155,1429,1429,1429,1429,0
20250219,172700,29788155,1429,1429,1429,1429,0
20250219,172600,29788155,1429,1429,1429,1429,0
20250219,172500,29788155,1429,1429,1429,1429,0
20250219,172400,29788155,1429,1429,1429,1429,0
20250219,172300,29788155,1429,1429,1429,1429,0
20250219,172200,29788155,1429,1429,1429,1429,0
20250219,172100,29788155,1429,1429,1429,1429,0
20250219,172000,29788155,1429,1429,1429,1429,0
20250219,171900,29788155,1429,1429,1429,1429,0
20250219,171800,29788155,1429,1429,1429,1429,0
20250219,171700,29788155,1429,1429,1429,1429,0
20250219,171600,29788155,1429,1429,1429,1429,0
20250219,171500,29788155,1429,1429,1429,1429,0
20250219,171400,29788155,1429,1429,1429,1429,0
20250219,171300,29788155,1429,1429,1429,1429,0
20250219,171200,29788155,1429,1429,1429,1429,0
20250219,171100,29788155,1429,1429,1429,1429,0
20250219,171000,29788155,1429,1429,1429,1429,0
20250219,170900,29788155,1429,1429,1429,1429,0
20250219,170800,29788155,1429,1429,1429,1429,0
20250219,170700,29788155,1429,1429,1429,1429,0
20250219,170600,29788155,1429,1429,1429,1429,0
20250219,170500,29788155,1429,1429,1429,1429,0
20250219,170400,29788155,1429,1429,1429,1429,0
20250219,170300,29788155,1429,1429,1429,1429,0
20250219,170200,29788155,1429,1429,1429,1429,0
20250219,170100,29788155,1429,1429,1429,1429,0
20250219,170000,29788155,1429,1429,1429,1429,0
20250219,165900,29788155,1429,1429,1429,1429,1228
20250219,165800,29788155,1429,1429,1429,1429,0
20250219,165700,29788155,1429,1429,1429,1429,0
20250219,165600,29788155,1429,1429,1429,1429,0
20250219,165500,29788155,1429,1429,1429,1429,0
20250219,165400,29788155,1429,1429,1429,1429,0
20250219,165300,29788155,1429,1429,1429,1429,0
20250219,165200,29788155,1429,1429,1429,1429,0
20250219,165100,29788155,1429,1429,1429,1429,0
20250219,165000,29788155,1429,1429,1429,1429,0
20250219,164900,29788155,1429,1429,1429,1429,0
20250219,164800,29788155,1429,1429,1429,1429,0
20250219,164700,29788155,1429,1429,1429,1429,0
20250219,164600,29788155,1429,1429,1429,1429,0
20250219,164500,29788155,1429,1429,1429,1429,0
20250219,164400,29788155,1429,1429,1429,1429,0
20250219,164300,29788155,1429,1429,1429,1429,0
20250219,164200,29788155,1429,1429,1429,1429,0
20250219,164100,29788155,1429,1429,1429,1429,0
20250219,164000,29788155,1429,1429,1429,1429,0
20250219,163900,29788155,1429,1429,1429,1429,0
20250219,163800,29788155,1429,1429,1429,1429,0
20250219,163700,29788155,1429,1429,1429,1429,0
20250219,163600,29788155,1429,1429,1429,1429,0
20250219,163500,29788155,1429,1429,1429,1429,0
20250219,163400,29788155,1429,1429,1429,1429,0
20250219,163300,29788155,1429,1429,1429,1429,0
20250219,163200,29788155,1429,1429,1429,1429,0
20250219,163100,29788155,1429,1429,1429,1429,0
20250219,163000,29788155,1429,1429,1429,1429,0
20250219,162900,29788155,1429,1429,1429,1429,1228
20250219,162800,29788155,1429,1429,1429,1429,0
20250219,162700,29788155,1429,1429,1429,1429,0
20250219,162600,29788155,1429,1429,1429,1429,0
20250219,162500,29788155,1429,1429,1429,1429,0
20250219,162400,29788155,1429,1429,1429,1429,0
20250219,162300,29788155,1429,1429,1429,1429,0
20250219,162200,29788155,1429,1429,1429,1429,0
20250219,162100,29788155,1429,1429,1429,1429,0
20250219,162000,29788155,1429,1429,1429,1429,0
20250219,161900,29788155,1429,1429,1429,1429,0
20250219,161800,29788155,1429,1429,1429,1429,0
20250219,161700,29788155,1429,1429,1429,1429,0
20250219,161600,29788155,1429,1429,1429,1429,0
20250219,161500,29788155,1429,1429,1429,1429,0
20250219,161400,29788155,1429,1429,1429,1429,0
20250219,161300,29788155,1429,1429,1429,1429,0
20250219,161200,29788155,1429,1429,1429,1429,0
20250219,161100,29788155,1429,1429,1429,1429,0
20250219,161000,29788155,1429,1429,1429,1429,0
20250219,160900,29788155,1429,1429,1429,1429,0
20250219,160800,29788155,1429,1429,1429,1429,0
20250219,160700,29788155,1429,1429,1429,1429,0
20250219,160600,29788155,1429,1429,1429,1429,0
20250219,160500,29788155,1429,1429,1429,1429,0
20250219,160400,29788155,1429,1429,1429,1429,0
20250219,160300,29788155,1429,1429,1429,1429,0
20250219,160200,29788155,1429,1429,1429,1429,0
20250219,160100,29788155,1429,1429,1429,1429,0
20250219,160000,29788155,1429,1429,1429,1429,0
20250219,155900,29788155,1429,1429,1429,1429,1228
20250219,155800,29788155,1429,1429,1429,1429,0
20250219,155700,29788155,1429,1429,1429,1429,0
20250219,155600,29788155,1429,1429,1429,1429,0
20250219,155500,29788155,1429,1429,1429,1429,0
20250219,155400,29788155,1429,1429,1429,1429,0
20250219,155300,29788155,1429,1429,1429,1429,0
20250219,155200,29788155,1429,1429,1429,1429,0
20250219,155100,29788155,1429,1429,1429,1429,0
20250219,155000,29788155,1429,1429,1429,1429,0
20250219,154900,29788155,1429,1429,1429,1429,0
20250219,154800,29788155,1429,1429,1429,1429,0
20250219,154700,29788155,1429,1429,1429,1429,0
20250219,154600,29788155,1429,1429,1429,1429,0
20250219,154500,29788155,1429,1429,1429,1429,0
20250219,154400,29788155,1429,1429,1429,1429,0
20250219,154300,29788155,1429,1429,1429,1429,0
20250219,154200,29788155,1429,1429,1429,1429,0
20250219,154100,29788155,1429,1429,1429,1429,0
20250219,154000,29788155,1429,1429,1429,1429,0
20250219,153900,29788155,1429,1429,1429,1429,0
20250219,153800,29788155,1429,1429,1429,1429,0
20250219,153700,29788155,1429,1429,1429,1429,0
20250219,153600,29788155,1429,1429,1429,1429,0
20250219,153500,29788155,1429,1429,1429,1429,0
20250219,153400,29788155,1429,1429,1429,1429,0
20250219,153300,29788155,1429,1429,1429,1429,0
20250219,153200,29788155,1429,1429,1429,1429,0
20250219,153100,29788155,1429,1429,1429,1429,0
20250219,153000,29788155,1429,1429,1429,1429,1228
20250219,152900,28033343,1428,1428,1428,1428,0
20250219,152800,28033343,1428,1428,1428,1428,0
20250219,152700,28033343,1428,1428,1428,1428,0
20250219,152600,28033343,1428,1428,1428,1428,0
20250219,152500,28033343,1428,1428,1428,1428,0
20250219,152400,28033343,1428,1428,1428,1428,0
20250219,152300,28033343,1428,1428,1428,1428,0
20250219,152200,28033343,1428,1428,1428,1428,0
20250219,152100,28033343,1428,1428,1428,1428,0
20250219,152000,28033343,1428,1428,1428,1428,0
20250219,151900,28033343,1428,1429,1429,1428,2
20250219,151800,28030486,1426,1426,1426,1426,0
20250219,151700,28030486,1426,1426,1426,1426,59
20250219,151600,27946352,1426,1428,1428,1426,221
20250219,151500,27631065,1430,1430,1430,1430,0
20250219,151400,27631065,1430,1430,1430,1430,0
20250219,151300,27631065,1430,1430,1430,1430,0
20250219,151200,27631065,1430,1430,1430,1430,0
20250219,151100,27631065,1430,1430,1430,1430,0
20250219,151000,27631065,1430,1430,1430,1430,0
20250219,150900,27631065,1430,1430,1430,1430,0
20250219,150800,27631065,1430,1430,1430,1430,2
20250219,150700,27628205,1430,1430,1430,1430,0
20250219,150600,27628205,1430,1430,1430,1430,0
20250219,150500,27628205,1430,1430,1430,1430,0
20250219,150400,27628205,1430,1430,1430,1430,0
20250219,150300,27628205,1430,1430,1430,1430,0
20250219,150200,27628205,1430,1430,1430,1430,0
20250219,150100,27628205,1430,1430,1430,1430,0
20250219,150000,27628205,1430,1430,1430,1430,0
20250219,145900,27628205,1430,1430,1430,1430,0
20250219,145800,27628205,1430,1430,1430,1430,0
20250219,145700,27628205,1430,1430,1430,1430,0
20250219,145600,27628205,1430,1430,1430,1430,0
20250219,145500,27628205,1430,1430,1430,1430,0
20250219,145400,27628205,1430,1430,1430,1430,1
20250219,145300,27626775,1427,1429,1430,1427,3
20250219,145200,27622489,1428,1428,1428,1428,35
20250219,145100,27572509,1428,1428,1428,1428,30
20250219,145000,27529669,1428,1428,1428,1428,0
20250219,144900,27529669,1428,1428,1428,1428,0
20250219,144800,27529669,1428,1428,1428,1428,0
20250219,144700,27529669,1428,1428,1428,1428,42
20250219,144600,27469693,1430,1430,1430,1430,40
20250219,144500,27412493,1430,1430,1430,1430,50
20250219,144400,27340993,1430,1430,1430,1430,0
20250219,144300,27340993,1430,1430,1430,1430,0
20250219,144200,27340993,1430,1430,1430,1430,0
20250219,144100,27340993,1430,1430,1430,1430,1
20250219,144000,27339563,1429,1429,1429,1429,6
20250219,143900,27330989,1430,1430,1430,1430,0
20250219,143800,27330989,1430,1430,1430,1430,0
20250219,143700,27330989,1430,1430,1430,1430,0
20250219,143600,27330989,1430,1430,1430,1430,41
20250219,143500,27272359,1430,1433,1433,1430,400
20250219,143400,26699930,1436,1436,1436,1436,14
20250219,143300,26679826,1436,1436,1436,1436,0
20250219,143200,26679826,1436,1436,1436,1436,0
20250219,143100,26679826,1436,1436,1436,1436,0
20250219,143000,26679826,1436,1436,1436,1436,0
20250219,142900,26679826,1436,1436,1436,1436,0
20250219,142800,26679826,1436,1436,1436,1436,0
20250219,142700,26679826,1436,1436,1436,1436,0
20250219,142600,26679826,1436,1436,1436,1436,0
20250219,142500,26679826,1436,1436,1436,1436,0
20250219,142400,26679826,1436,1435,1436,1435,7
20250219,142300,26669779,1436,1436,1436,1436,0
20250219,142200,26669779,1436,1436,1436,1436,10
20250219,142100,26655419,1436,1436,1436,1436,0
20250219,142000,26655419,1436,1436,1436,1436,0
20250219,141900,26655419,1436,1436,1436,1436,0
20250219,141800,26655419,1436,1435,1436,1435,2
20250219,141700,26652548,1436,1436,1436,1436,0
20250219,141600,26652548,1436,1436,1436,1436,10
20250219,141500,26638188,1436,1436,1436,1436,0
20250219,141400,26638188,1436,1436,1436,1436,0
20250219,141300,26638188,1436,1436,1436,1436,0
20250219,141200,26638188,1436,1436,1436,1436,0
20250219,141100,26638188,1436,1436,1436,1436,0
20250219,141000,26638188,1436,1436,1436,1436,0
20250219,140900,26638188,1436,1436,1436,1436,2
20250219,140800,26635316,1436,1436,1436,1436,0
20250219,140700,26635316,1436,1436,1436,1436,0
20250219,140600,26635316,1436,1436,1436,1436,0
20250219,140500,26635316,1436,1436,1436,1436,0
20250219,140400,26635316,1436,1436,1436,1436,10
20250219,140300,26620956,1436,1432,1436,1432,38
20250219,140200,26566536,1436,1436,1436,1436,0
20250219,140100,26566536,1436,1436,1436,1436,0
20250219,140000,26566536,1436,1435,1436,1435,51
20250219,135900,26493350,1435,1435,1435,1435,10
20250219,135800,26479000,1436,1436,1436,1436,0
20250219,135700,26479000,1436,1436,1436,1436,0
20250219,135600,26479000,1436,1436,1436,1436,0
20250219,135500,26479000,1436,1436,1436,1436,0
20250219,135400,26479000,1436,1436,1436,1436,0
20250219,135300,26479000,1436,1436,1436,1436,0
20250219,135200,26479000,1436,1436,1436,1436,0
20250219,135100,26479000,1436,1436,1436,1436,0
20250219,135000,26479000,1436,1436,1436,1436,0
20250219,134900,26479000,1436,1436,1436,1436,0
20250219,134800,26479000,1436,1436,1436,1436,1
20250219,134700,26477564,1436,1436,1436,1436,0
20250219,134600,26477564,1436,1436,1436,1436,0
20250219,134500,26477564,1436,1436,1436,1436,0
20250219,134400,26477564,1436,1436,1436,1436,0
20250219,134300,26477564,1436,1436,1436,1436,0
20250219,134200,26477564,1436,1436,1436,1436,0
20250219,134100,26477564,1436,1436,1436,1436,0
20250219,134000,26477564,1436,1436,1436,1436,0
20250219,133900,26477564,1436,1436,1436,1436,0
20250219,133800,26477564,1436,1436,1436,1436,0
20250219,133700,26477564,1436,1436,1436,1436,5
20250219,133600,26470384,1436,1436,1436,1436,0
20250219,133500,26470384,1436,1436,1436,1436,0
20250219,133400,26470384,1436,1436,1436,1436,0
20250219,133300,26470384,1436,1436,1436,1436,0
20250219,133200,26470384,1436,1436,1436,1436,0
20250219,133100,26470384,1436,1434,1436,1434,5
20250219,133000,26463212,1436,1436,1436,1436,76
20250219,132900,26354076,1436,1436,1436,1436,0
20250219,132800,26354076,1436,1436,1436,1436,0
20250219,132700,26354076,1436,1436,1436,1436,0
20250219,132600,26354076,1436,1436,1436,1436,0
20250219,132500,26354076,1436,1436,1436,1436,0
20250219,132400,26354076,1436,1430,1436,1430,12
20250219,132300,26336910,1430,1433,1433,1430,189
20250219,132200,26066520,1436,1436,1436,1436,0
20250219,132100,26066520,1436,1436,1436,1436,0
20250219,132000,26066520,1436,1435,1436,1435,11
20250219,131900,26050734,1436,1436,1436,1436,0
20250219,131800,26050734,1436,1436,1436,1436,5
20250219,131700,26043554,1436,1434,1436,1434,132
20250219,131600,25854151,1434,1431,1434,1431,132
20250219,131500,25665114,1431,1431,1431,1431,10
20250219,131400,25650804,1430,1430,1430,1430,419
20250219,131300,25051634,1430,1430,1430,1430,0
20250219,131200,25051634,1430,1427,1430,1424,159
20250219,131100,24825066,1430,1430,1430,1430,0
20250219,131000,24825066,1430,1430,1430,1430,3
20250219,130900,24820776,1430,1430,1430,1430,0
20250219,130800,24820776,1430,1430,1430,1430,9
20250219,130700,24807906,1430,1428,1430,1428,207
20250219,130600,24512259,1428,1426,1428,1426,1308
20250219,130500,22647017,1426,1426,1426,1426,0
20250219,130400,22647017,1426,1426,1426,1426,0
20250219,130300,22647017,1426,1426,1426,1426,1
20250219,130200,22645591,1426,1426,1426,1426,0
20250219,130100,22645591,1426,1426,1426,1426,0
20250219,130000,22645591,1426,1426,1426,1426,0
20250219,125900,22645591,1426,1426,1426,1426,1
20250219,125800,22644165,1426,1426,1426,1426,0
20250219,125700,22644165,1426,1426,1426,1426,0
20250219,125600,22644165,1426,1426,1426,1426,0
20250219,125500,22644165,1426,1426,1426,1426,0
20250219,125400,22644165,1426,1426,1426,1426,0
20250219,125300,22644165,1426,1426,1426,1426,0
20250219,125200,22644165,1426,1426,1426,1426,0
20250219,125100,22644165,1426,1426,1426,1426,0
20250219,125000,22644165,1426,1426,1426,1426,0
20250219,124900,22644165,1426,1426,1426,1426,0
20250219,124800,22644165,1426,1426,1426,1426,0
20250219,124700,22644165,1426,1426,1426,1426,0
20250219,124600,22644165,1426,1426,1426,1426,0
20250219,124500,22644165,1426,1426,1426,1426,0
20250219,124400,22644165,1426,1426,1426,1426,0
20250219,124300,22644165,1426,1426,1426,1426,0
20250219,124200,22644165,1426,1426,1426,1426,0
20250219,124100,22644165,1426,1423,1426,1423,118
20250219,124000,22476245,1426,1426,1426,1426,0
20250219,123900,22476245,1426,1426,1426,1426,0
20250219,123800,22476245,1426,1425,1426,1425,18
20250219,123700,22450592,1426,1425,1426,1425,8
20250219,123600,22439189,1426,1426,1426,1426,1
20250219,123500,22437763,1426,1426,1426,1426,5
20250219,123400,22430633,1426,1426,1426,1426,0
20250219,123300,22430633,1426,1426,1426,1426,0
20250219,123200,22430633,1426,1426,1426,1426,0
20250219,123100,22430633,1426,1426,1426,1426,0
20250219,123000,22430633,1426,1426,1426,1426,0
20250219,122900,22430633,1426,1426,1426,1426,0
20250219,122800,22430633,1426,1426,1426,1426,0
20250219,122700,22430633,1426,1423,1426,1423,42
20250219,122600,22370858,1426,1426,1426,1426,0
20250219,122500,22370858,1426,1426,1426,1426,0
20250219,122400,22370858,1426,1421,1426,1421,3
20250219,122300,22366585,1426,1426,1426,1426,0
20250219,122200,22366585,1426,1426,1426,1426,27
20250219,122100,22328083,1426,1426,1426,1426,0
20250219,122000,22328083,1426,1426,1426,1426,973
20250219,121900,20940585,1426,1426,1426,1426,0
20250219,121800,20940585,1426,1426,1426,1426,0
20250219,121700,20940585,1426,1426,1426,1426,0
20250219,121600,20940585,1426,1426,1426,1426,5
20250219,121500,20933455,1426,1426,1426,1426,4
20250219,121400,20927751,1426,1425,1426,1425,302
20250219,121300,20497316,1425,1425,1425,1425,1
20250219,121200,20495891,1421,1420,1421,1420,1234
20250219,121100,18742711,1420,1420,1420,1420,0
20250219,121000,18742711,1420,1420,1420,1420,0
20250219,120900,18742711,1420,1420,1420,1420,0
20250219,120800,18742711,1420,1420,1420,1420,40
20250219,120700,18685911,1420,1420,1420,1420,0
20250219,120600,18685911,1420,1420,1420,1420,0
20250219,120500,18685911,1420,1420,1420,1420,0
20250219,120400,18685911,1420,1420,1420,1420,0
20250219,120300,18685911,1420,1420,1420,1420,0
20250219,120200,18685911,1420,1420,1420,1420,100
20250219,120100,18543911,1420,1420,1420,1420,0
20250219,120000,18543911,1420,1420,1420,1420,700
20250219,115900,17549911,1420,1420,1420,1420,0
20250219,115800,17549911,1420,1420,1420,1420,0
20250219,115700,17549911,1420,1420,1420,1420,100
20250219,115600,17407911,1420,1420,1420,1420,3
20250219,115500,17403651,1420,1419,1420,1419,2
20250219,115400,17400812,1420,1420,1420,1420,0
20250219,115300,17400812,1420,1420,1420,1420,4
20250219,115200,17395132,1420,1420,1420,1420,0
20250219,115100,17395132,1420,1420,1420,1420,0
20250219,115000,17395132,1420,1420,1420,1420,0
20250219,114900,17395132,1420,1420,1420,1420,0
20250219,114800,17395132,1420,1420,1420,1420,0
20250219,114700,17395132,1420,1420,1420,1420,0
20250219,114600,17395132,1420,1420,1420,1420,0
20250219,114500,17395132,1420,1420,1420,1420,0
20250219,114400,17395132,1420,1420,1420,1420,0
20250219,114300,17395132,1420,1420,1420,1420,0
20250219,114200,17395132,1420,1420,1420,1420,18
20250219,114100,17369572,1420,1420,1420,1420,0
20250219,114000,17369572,1420,1420,1420,1420,0
20250219,113900,17369572,1420,1420,1420,1420,0
20250219,113800,17369572,1420,1420,1420,1420,0
20250219,113700,17369572,1420,1420,1420,1420,0
20250219,113600,17369572,1420,1420,1420,1420,0
20250219,113500,17369572,1420,1420,1420,1420,0
20250219,113400,17369572,1420,1420,1420,1420,0
20250219,113300,17369572,1420,1420,1420,1420,0
20250219,113200,17369572,1420,1420,1420,1420,0
20250219,113100,17369572,1420,1420,1420,1420,0
20250219,113000,17369572,1420,1420,1420,1420,0
20250219,112900,17369572,1420,1420,1420,1420,0
20250219,112800,17369572,1420,1420,1420,1420,2
20250219,112700,17366732,1420,1420,1420,1420,1
20250219,112600,17365312,1420,1420,1420,1420,0
20250219,112500,17365312,1420,1420,1420,1420,0
20250219,112400,17365312,1420,1420,1420,1420,40
20250219,112300,17308512,1420,1420,1420,1420,0
20250219,112200,17308512,1420,1420,1420,1420,0
20250219,112100,17308512,1420,1420,1420,1420,0
20250219,112000,17308512,1420,1420,1420,1420,0
20250219,111900,17308512,1420,1420,1420,1420,0
20250219,111800,17308512,1420,1420,1420,1420,0
20250219,111700,17308512,1420,1420,1420,1420,0
20250219,111600,17308512,1420,1420,1420,1420,0
20250219,111500,17308512,1420,1420,1420,1420,0
20250219,111400,17308512,1420,1420,1420,1420,0
20250219,111300,17308512,1420,1420,1420,1420,75
20250219,111200,17202012,1420,1420,1420,1420,0
20250219,111100,17202012,1420,1420,1420,1420,0
20250219,111000,17202012,1420,1420,1420,1420,0
20250219,110900,17202012,1420,1420,1420,1420,0
20250219,110800,17202012,1420,1420,1420,1420,1
20250219,110700,17200592,1420,1420,1420,1420,0
20250219,110600,17200592,1420,1420,1420,1420,0
20250219,110500,17200592,1420,1420,1420,1420,0
20250219,110400,17200592,1420,1420,1420,1420,0
20250219,110300,17200592,1420,1420,1420,1420,0
20250219,110200,17200592,1420,1420,1420,1420,1
20250219,110100,17199172,1415,1415,1415,1415,1
20250219,110000,17197757,1415,1415,1415,1415,0
20250219,105900,17197757,1415,1415,1415,1415,0
20250219,105800,17197757,1415,1415,1415,1415,0
20250219,105700,17197757,1415,1418,1418,1415,519
20250219,105600,16463336,1415,1415,1415,1415,0
20250219,105500,16463336,1415,1415,1415,1415,0
20250219,105400,16463336,1415,1415,1415,1415,0
20250219,105300,16463336,1415,1415,1415,1415,0
20250219,105200,16463336,1415,1415,1415,1415,0
20250219,105100,16463336,1415,1415,1415,1415,0
20250219,105000,16463336,1415,1415,1415,1415,0
20250219,104900,16463336,1415,1415,1415,1415,0
20250219,104800,16463336,1415,1415,1415,1415,0
20250219,104700,16463336,1415,1415,1415,1415,0
20250219,104600,16463336,1415,1415,1415,1415,0
20250219,104500,16463336,1415,1415,1415,1415,0
20250219,104400,16463336,1415,1415,1415,1415,0
20250219,104300,16463336,1415,1415,1415,1415,0
20250219,104200,16463336,1415,1415,1415,1415,0
20250219,104100,16463336,1415,1415,1415,1415,0
20250219,104000,16463336,1415,1415,1415,1415,0
20250219,103900,16463336,1415,1415,1415,1415,30
20250219,103800,16420886,1415,1415,1415,1415,1
20250219,103700,16419471,1415,1415,1415,1415,1
20250219,103600,16418056,1412,1412,1412,1412,51
20250219,103500,16346044,1413,1413,1413,1413,10
20250219,103400,16331914,1410,1410,1410,1410,0
20250219,103300,16331914,1410,1410,1410,1410,0
20250219,103200,16331914,1410,1410,1410,1410,0
20250219,103100,16331914,1410,1410,1410,1410,0
20250219,103000,16331914,1410,1410,1410,1410,0
20250219,102900,16331914,1410,1410,1410,1410,0
20250219,102800,16331914,1410,1410,1410,1410,0
20250219,102700,16331914,1410,1412,1412,1410,644
20250219,102600,15423301,1412,1412,1412,1412,0
20250219,102500,15423301,1412,1412,1412,1412,0
20250219,102400,15423301,1412,1412,1412,1412,0
20250219,102300,15423301,1412,1413,1413,1412,516
20250219,102200,14694373,1413,1413,1413,1413,0
20250219,102100,14694373,1413,1413,1413,1413,414
20250219,102000,14109391,1413,1413,1413,1413,500
20250219,101900,13402891,1414,1414,1414,1414,232
20250219,101800,13074843,1414,1414,1414,1414,0
20250219,101700,13074843,1414,1414,1414,1414,50
20250219,101600,13004143,1414,1414,1414,1414,0
20250219,101500,13004143,1414,1414,1414,1414,6
20250219,101400,12995659,1414,1414,1414,1414,0
20250219,101300,12995659,1414,1413,1414,1410,1635
20250219,101200,10688158,1413,1413,1413,1413,31
20250219,101100,10644355,1413,1413,1413,1413,15
20250219,101000,10623160,1413,1413,1413,1413,0
20250219,100900,10623160,1413,1414,1414,1413,531
20250219,100800,9872357,1414,1414,1414,1414,301
20250219,100700,9446743,1414,1414,1414,1414,13
20250219,100600,9428361,1414,1414,1414,1414,0
20250219,100500,9428361,1414,1414,1414,1414,0
20250219,100400,9428361,1414,1414,1414,1414,86
20250219,100300,9306757,1415,1415,1415,1415,0
20250219,100200,9306757,1415,1420,1420,1415,1870
20250219,100100,6658258,1420,1420,1420,1420,0
20250219,100000,6658258,1420,1421,1421,1420,279
20250219,095900,6261853,1421,1422,1422,1421,88
20250219,095800,6136802,1425,1425,1425,1425,0
20250219,095700,6136802,1425,1425,1425,1425,0
20250219,095600,6136802,1425,1425,1425,1425,0
20250219,095500,6136802,1425,1425,1425,1425,0
20250219,095400,6136802,1425,1426,1426,1425,25
20250219,095300,6101167,1426,1426,1426,1426,20
20250219,095200,6072647,1426,1426,1426,1426,0
20250219,095100,6072647,1426,1426,1426,1426,0
20250219,095000,6072647,1426,1426,1426,1426,0
20250219,094900,6072647,1426,1426,1426,1426,0
20250219,094800,6072647,1426,1426,1426,1426,0
20250219,094700,6072647,1426,1426,1426,1426,0
20250219,094600,6072647,1426,1426,1426,1426,1
20250219,094500,6071221,1426,1426,1426,1426,1
20250219,094400,6069795,1426,1426,1426,1426,5
20250219,094300,6062665,1421,1421,1421,1421,0
20250219,094200,6062665,1421,1421,1421,1421,26
20250219,094100,6025719,1421,1425,1425,1421,4
20250219,094000,6020026,1426,1426,1426,1426,0
20250219,093900,6020026,1426,1426,1426,1426,0
20250219,093800,6020026,1426,1426,1426,1426,0
20250219,093700,6020026,1426,1426,1426,1426,0
20250219,093600,6020026,1426,1426,1426,1426,0
20250219,093500,6020026,1426,1426,1426,1426,0
20250219,093400,6020026,1426,1426,1426,1426,0
20250219,093300,6020026,1426,1426,1426,1426,100
20250219,093200,5877426,1427,1427,1427,1427,15
20250219,093100,5856021,1426,1426,1426,1426,200
20250219,093000,5570821,1426,1426,1426,1426,53
20250219,092900,5495243,1427,1427,1427,1427,0
20250219,092800,5495243,1427,1427,1427,1427,0
20250219,092700,5495243,1427,1427,1427,1427,0
20250219,092600,5495243,1427,1427,1427,1427,0
20250219,092500,5495243,1427,1427,1427,1427,0
20250219,092400,5495243,1427,1427,1427,1427,1
20250219,092300,5493816,1416,1420,1420,1416,1234
20250219,092200,3746239,1427,1427,1427,1427,0
20250219,092100,3746239,1427,1427,1427,1427,0
20250219,092000,3746239,1427,1427,1427,1427,0
20250219,091900,3746239,1427,1427,1427,1427,0
20250219,091800,3746239,1427,1427,1427,1427,0
20250219,091700,3746239,1427,1427,1427,1427,0
20250219,091600,3746239,1427,1427,1427,1427,0
20250219,091500,3746239,1427,1427,1427,1427,0
20250219,091400,3746239,1427,1427,1427,1427,1
20250219,091300,3744812,1416,1416,1416,1416,0
20250219,091200,3744812,1416,1416,1416,1416,0
20250219,091100,3744812,1416,1417,1417,1416,500
20250219,091000,3036811,1416,1420,1420,1416,600
20250219,090900,2186978,1420,1420,1420,1420,1
20250219,090800,2185558,1420,1420,1420,1420,0
20250219,090700,2185558,1420,1420,1420,1420,0
20250219,090600,2185558,1420,1420,1420,1420,0
20250219,090500,2185558,1420,1421,1421,1420,1502
20250219,090400,52717,1423,1423,1423,1423,0
20250219,090300,52717,1423,1423,1423,1423,0
20250219,090200,52717,1423,1423,1423,1423,0
20250219,090100,52717,1423,1425,1425,1423,37
20250219,090000,0,1428,1428,1428,1428,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 29788155 1429 1429 1429 1429 1228
3 20250219 195800 29788155 1429 1429 1429 1429 0
4 20250219 195700 29788155 1429 1429 1429 1429 0
5 20250219 195600 29788155 1429 1429 1429 1429 0
6 20250219 195500 29788155 1429 1429 1429 1429 0
7 20250219 195400 29788155 1429 1429 1429 1429 0
8 20250219 195300 29788155 1429 1429 1429 1429 0
9 20250219 195200 29788155 1429 1429 1429 1429 0
10 20250219 195100 29788155 1429 1429 1429 1429 0
11 20250219 195000 29788155 1429 1429 1429 1429 0
12 20250219 194900 29788155 1429 1429 1429 1429 0
13 20250219 194800 29788155 1429 1429 1429 1429 0
14 20250219 194700 29788155 1429 1429 1429 1429 0
15 20250219 194600 29788155 1429 1429 1429 1429 0
16 20250219 194500 29788155 1429 1429 1429 1429 0
17 20250219 194400 29788155 1429 1429 1429 1429 0
18 20250219 194300 29788155 1429 1429 1429 1429 0
19 20250219 194200 29788155 1429 1429 1429 1429 0
20 20250219 194100 29788155 1429 1429 1429 1429 0
21 20250219 194000 29788155 1429 1429 1429 1429 0
22 20250219 193900 29788155 1429 1429 1429 1429 0
23 20250219 193800 29788155 1429 1429 1429 1429 0
24 20250219 193700 29788155 1429 1429 1429 1429 0
25 20250219 193600 29788155 1429 1429 1429 1429 0
26 20250219 193500 29788155 1429 1429 1429 1429 0
27 20250219 193400 29788155 1429 1429 1429 1429 0
28 20250219 193300 29788155 1429 1429 1429 1429 0
29 20250219 193200 29788155 1429 1429 1429 1429 0
30 20250219 193100 29788155 1429 1429 1429 1429 0
31 20250219 193000 29788155 1429 1429 1429 1429 0
32 20250219 192900 29788155 1429 1429 1429 1429 1228
33 20250219 192800 29788155 1429 1429 1429 1429 0
34 20250219 192700 29788155 1429 1429 1429 1429 0
35 20250219 192600 29788155 1429 1429 1429 1429 0
36 20250219 192500 29788155 1429 1429 1429 1429 0
37 20250219 192400 29788155 1429 1429 1429 1429 0
38 20250219 192300 29788155 1429 1429 1429 1429 0
39 20250219 192200 29788155 1429 1429 1429 1429 0
40 20250219 192100 29788155 1429 1429 1429 1429 0
41 20250219 192000 29788155 1429 1429 1429 1429 0
42 20250219 191900 29788155 1429 1429 1429 1429 0
43 20250219 191800 29788155 1429 1429 1429 1429 0
44 20250219 191700 29788155 1429 1429 1429 1429 0
45 20250219 191600 29788155 1429 1429 1429 1429 0
46 20250219 191500 29788155 1429 1429 1429 1429 0
47 20250219 191400 29788155 1429 1429 1429 1429 0
48 20250219 191300 29788155 1429 1429 1429 1429 0
49 20250219 191200 29788155 1429 1429 1429 1429 0
50 20250219 191100 29788155 1429 1429 1429 1429 0
51 20250219 191000 29788155 1429 1429 1429 1429 0
52 20250219 190900 29788155 1429 1429 1429 1429 0
53 20250219 190800 29788155 1429 1429 1429 1429 0
54 20250219 190700 29788155 1429 1429 1429 1429 0
55 20250219 190600 29788155 1429 1429 1429 1429 0
56 20250219 190500 29788155 1429 1429 1429 1429 0
57 20250219 190400 29788155 1429 1429 1429 1429 0
58 20250219 190300 29788155 1429 1429 1429 1429 0
59 20250219 190200 29788155 1429 1429 1429 1429 0
60 20250219 190100 29788155 1429 1429 1429 1429 0
61 20250219 190000 29788155 1429 1429 1429 1429 0
62 20250219 185900 29788155 1429 1429 1429 1429 1228
63 20250219 185800 29788155 1429 1429 1429 1429 0
64 20250219 185700 29788155 1429 1429 1429 1429 0
65 20250219 185600 29788155 1429 1429 1429 1429 0
66 20250219 185500 29788155 1429 1429 1429 1429 0
67 20250219 185400 29788155 1429 1429 1429 1429 0
68 20250219 185300 29788155 1429 1429 1429 1429 0
69 20250219 185200 29788155 1429 1429 1429 1429 0
70 20250219 185100 29788155 1429 1429 1429 1429 0
71 20250219 185000 29788155 1429 1429 1429 1429 0
72 20250219 184900 29788155 1429 1429 1429 1429 0
73 20250219 184800 29788155 1429 1429 1429 1429 0
74 20250219 184700 29788155 1429 1429 1429 1429 0
75 20250219 184600 29788155 1429 1429 1429 1429 0
76 20250219 184500 29788155 1429 1429 1429 1429 0
77 20250219 184400 29788155 1429 1429 1429 1429 0
78 20250219 184300 29788155 1429 1429 1429 1429 0
79 20250219 184200 29788155 1429 1429 1429 1429 0
80 20250219 184100 29788155 1429 1429 1429 1429 0
81 20250219 184000 29788155 1429 1429 1429 1429 0
82 20250219 183900 29788155 1429 1429 1429 1429 0
83 20250219 183800 29788155 1429 1429 1429 1429 0
84 20250219 183700 29788155 1429 1429 1429 1429 0
85 20250219 183600 29788155 1429 1429 1429 1429 0
86 20250219 183500 29788155 1429 1429 1429 1429 0
87 20250219 183400 29788155 1429 1429 1429 1429 0
88 20250219 183300 29788155 1429 1429 1429 1429 0
89 20250219 183200 29788155 1429 1429 1429 1429 0
90 20250219 183100 29788155 1429 1429 1429 1429 0
91 20250219 183000 29788155 1429 1429 1429 1429 0
92 20250219 182900 29788155 1429 1429 1429 1429 1228
93 20250219 182800 29788155 1429 1429 1429 1429 0
94 20250219 182700 29788155 1429 1429 1429 1429 0
95 20250219 182600 29788155 1429 1429 1429 1429 0
96 20250219 182500 29788155 1429 1429 1429 1429 0
97 20250219 182400 29788155 1429 1429 1429 1429 0
98 20250219 182300 29788155 1429 1429 1429 1429 0
99 20250219 182200 29788155 1429 1429 1429 1429 0
100 20250219 182100 29788155 1429 1429 1429 1429 0
101 20250219 182000 29788155 1429 1429 1429 1429 0
102 20250219 181900 29788155 1429 1429 1429 1429 0
103 20250219 181800 29788155 1429 1429 1429 1429 0
104 20250219 181700 29788155 1429 1429 1429 1429 0
105 20250219 181600 29788155 1429 1429 1429 1429 0
106 20250219 181500 29788155 1429 1429 1429 1429 0
107 20250219 181400 29788155 1429 1429 1429 1429 0
108 20250219 181300 29788155 1429 1429 1429 1429 0
109 20250219 181200 29788155 1429 1429 1429 1429 0
110 20250219 181100 29788155 1429 1429 1429 1429 0
111 20250219 181000 29788155 1429 1429 1429 1429 0
112 20250219 180900 29788155 1429 1429 1429 1429 0
113 20250219 180800 29788155 1429 1429 1429 1429 0
114 20250219 180700 29788155 1429 1429 1429 1429 0
115 20250219 180600 29788155 1429 1429 1429 1429 0
116 20250219 180500 29788155 1429 1429 1429 1429 0
117 20250219 180400 29788155 1429 1429 1429 1429 0
118 20250219 180300 29788155 1429 1429 1429 1429 0
119 20250219 180200 29788155 1429 1429 1429 1429 0
120 20250219 180100 29788155 1429 1429 1429 1429 0
121 20250219 180000 29788155 1429 1429 1429 1429 0
122 20250219 175900 29788155 1429 1429 1429 1429 1228
123 20250219 175800 29788155 1429 1429 1429 1429 0
124 20250219 175700 29788155 1429 1429 1429 1429 0
125 20250219 175600 29788155 1429 1429 1429 1429 0
126 20250219 175500 29788155 1429 1429 1429 1429 0
127 20250219 175400 29788155 1429 1429 1429 1429 0
128 20250219 175300 29788155 1429 1429 1429 1429 0
129 20250219 175200 29788155 1429 1429 1429 1429 0
130 20250219 175100 29788155 1429 1429 1429 1429 0
131 20250219 175000 29788155 1429 1429 1429 1429 0
132 20250219 174900 29788155 1429 1429 1429 1429 0
133 20250219 174800 29788155 1429 1429 1429 1429 0
134 20250219 174700 29788155 1429 1429 1429 1429 0
135 20250219 174600 29788155 1429 1429 1429 1429 0
136 20250219 174500 29788155 1429 1429 1429 1429 0
137 20250219 174400 29788155 1429 1429 1429 1429 0
138 20250219 174300 29788155 1429 1429 1429 1429 0
139 20250219 174200 29788155 1429 1429 1429 1429 0
140 20250219 174100 29788155 1429 1429 1429 1429 0
141 20250219 174000 29788155 1429 1429 1429 1429 0
142 20250219 173900 29788155 1429 1429 1429 1429 0
143 20250219 173800 29788155 1429 1429 1429 1429 0
144 20250219 173700 29788155 1429 1429 1429 1429 0
145 20250219 173600 29788155 1429 1429 1429 1429 0
146 20250219 173500 29788155 1429 1429 1429 1429 0
147 20250219 173400 29788155 1429 1429 1429 1429 0
148 20250219 173300 29788155 1429 1429 1429 1429 0
149 20250219 173200 29788155 1429 1429 1429 1429 0
150 20250219 173100 29788155 1429 1429 1429 1429 0
151 20250219 173000 29788155 1429 1429 1429 1429 0
152 20250219 172900 29788155 1429 1429 1429 1429 1228
153 20250219 172800 29788155 1429 1429 1429 1429 0
154 20250219 172700 29788155 1429 1429 1429 1429 0
155 20250219 172600 29788155 1429 1429 1429 1429 0
156 20250219 172500 29788155 1429 1429 1429 1429 0
157 20250219 172400 29788155 1429 1429 1429 1429 0
158 20250219 172300 29788155 1429 1429 1429 1429 0
159 20250219 172200 29788155 1429 1429 1429 1429 0
160 20250219 172100 29788155 1429 1429 1429 1429 0
161 20250219 172000 29788155 1429 1429 1429 1429 0
162 20250219 171900 29788155 1429 1429 1429 1429 0
163 20250219 171800 29788155 1429 1429 1429 1429 0
164 20250219 171700 29788155 1429 1429 1429 1429 0
165 20250219 171600 29788155 1429 1429 1429 1429 0
166 20250219 171500 29788155 1429 1429 1429 1429 0
167 20250219 171400 29788155 1429 1429 1429 1429 0
168 20250219 171300 29788155 1429 1429 1429 1429 0
169 20250219 171200 29788155 1429 1429 1429 1429 0
170 20250219 171100 29788155 1429 1429 1429 1429 0
171 20250219 171000 29788155 1429 1429 1429 1429 0
172 20250219 170900 29788155 1429 1429 1429 1429 0
173 20250219 170800 29788155 1429 1429 1429 1429 0
174 20250219 170700 29788155 1429 1429 1429 1429 0
175 20250219 170600 29788155 1429 1429 1429 1429 0
176 20250219 170500 29788155 1429 1429 1429 1429 0
177 20250219 170400 29788155 1429 1429 1429 1429 0
178 20250219 170300 29788155 1429 1429 1429 1429 0
179 20250219 170200 29788155 1429 1429 1429 1429 0
180 20250219 170100 29788155 1429 1429 1429 1429 0
181 20250219 170000 29788155 1429 1429 1429 1429 0
182 20250219 165900 29788155 1429 1429 1429 1429 1228
183 20250219 165800 29788155 1429 1429 1429 1429 0
184 20250219 165700 29788155 1429 1429 1429 1429 0
185 20250219 165600 29788155 1429 1429 1429 1429 0
186 20250219 165500 29788155 1429 1429 1429 1429 0
187 20250219 165400 29788155 1429 1429 1429 1429 0
188 20250219 165300 29788155 1429 1429 1429 1429 0
189 20250219 165200 29788155 1429 1429 1429 1429 0
190 20250219 165100 29788155 1429 1429 1429 1429 0
191 20250219 165000 29788155 1429 1429 1429 1429 0
192 20250219 164900 29788155 1429 1429 1429 1429 0
193 20250219 164800 29788155 1429 1429 1429 1429 0
194 20250219 164700 29788155 1429 1429 1429 1429 0
195 20250219 164600 29788155 1429 1429 1429 1429 0
196 20250219 164500 29788155 1429 1429 1429 1429 0
197 20250219 164400 29788155 1429 1429 1429 1429 0
198 20250219 164300 29788155 1429 1429 1429 1429 0
199 20250219 164200 29788155 1429 1429 1429 1429 0
200 20250219 164100 29788155 1429 1429 1429 1429 0
201 20250219 164000 29788155 1429 1429 1429 1429 0
202 20250219 163900 29788155 1429 1429 1429 1429 0
203 20250219 163800 29788155 1429 1429 1429 1429 0
204 20250219 163700 29788155 1429 1429 1429 1429 0
205 20250219 163600 29788155 1429 1429 1429 1429 0
206 20250219 163500 29788155 1429 1429 1429 1429 0
207 20250219 163400 29788155 1429 1429 1429 1429 0
208 20250219 163300 29788155 1429 1429 1429 1429 0
209 20250219 163200 29788155 1429 1429 1429 1429 0
210 20250219 163100 29788155 1429 1429 1429 1429 0
211 20250219 163000 29788155 1429 1429 1429 1429 0
212 20250219 162900 29788155 1429 1429 1429 1429 1228
213 20250219 162800 29788155 1429 1429 1429 1429 0
214 20250219 162700 29788155 1429 1429 1429 1429 0
215 20250219 162600 29788155 1429 1429 1429 1429 0
216 20250219 162500 29788155 1429 1429 1429 1429 0
217 20250219 162400 29788155 1429 1429 1429 1429 0
218 20250219 162300 29788155 1429 1429 1429 1429 0
219 20250219 162200 29788155 1429 1429 1429 1429 0
220 20250219 162100 29788155 1429 1429 1429 1429 0
221 20250219 162000 29788155 1429 1429 1429 1429 0
222 20250219 161900 29788155 1429 1429 1429 1429 0
223 20250219 161800 29788155 1429 1429 1429 1429 0
224 20250219 161700 29788155 1429 1429 1429 1429 0
225 20250219 161600 29788155 1429 1429 1429 1429 0
226 20250219 161500 29788155 1429 1429 1429 1429 0
227 20250219 161400 29788155 1429 1429 1429 1429 0
228 20250219 161300 29788155 1429 1429 1429 1429 0
229 20250219 161200 29788155 1429 1429 1429 1429 0
230 20250219 161100 29788155 1429 1429 1429 1429 0
231 20250219 161000 29788155 1429 1429 1429 1429 0
232 20250219 160900 29788155 1429 1429 1429 1429 0
233 20250219 160800 29788155 1429 1429 1429 1429 0
234 20250219 160700 29788155 1429 1429 1429 1429 0
235 20250219 160600 29788155 1429 1429 1429 1429 0
236 20250219 160500 29788155 1429 1429 1429 1429 0
237 20250219 160400 29788155 1429 1429 1429 1429 0
238 20250219 160300 29788155 1429 1429 1429 1429 0
239 20250219 160200 29788155 1429 1429 1429 1429 0
240 20250219 160100 29788155 1429 1429 1429 1429 0
241 20250219 160000 29788155 1429 1429 1429 1429 0
242 20250219 155900 29788155 1429 1429 1429 1429 1228
243 20250219 155800 29788155 1429 1429 1429 1429 0
244 20250219 155700 29788155 1429 1429 1429 1429 0
245 20250219 155600 29788155 1429 1429 1429 1429 0
246 20250219 155500 29788155 1429 1429 1429 1429 0
247 20250219 155400 29788155 1429 1429 1429 1429 0
248 20250219 155300 29788155 1429 1429 1429 1429 0
249 20250219 155200 29788155 1429 1429 1429 1429 0
250 20250219 155100 29788155 1429 1429 1429 1429 0
251 20250219 155000 29788155 1429 1429 1429 1429 0
252 20250219 154900 29788155 1429 1429 1429 1429 0
253 20250219 154800 29788155 1429 1429 1429 1429 0
254 20250219 154700 29788155 1429 1429 1429 1429 0
255 20250219 154600 29788155 1429 1429 1429 1429 0
256 20250219 154500 29788155 1429 1429 1429 1429 0
257 20250219 154400 29788155 1429 1429 1429 1429 0
258 20250219 154300 29788155 1429 1429 1429 1429 0
259 20250219 154200 29788155 1429 1429 1429 1429 0
260 20250219 154100 29788155 1429 1429 1429 1429 0
261 20250219 154000 29788155 1429 1429 1429 1429 0
262 20250219 153900 29788155 1429 1429 1429 1429 0
263 20250219 153800 29788155 1429 1429 1429 1429 0
264 20250219 153700 29788155 1429 1429 1429 1429 0
265 20250219 153600 29788155 1429 1429 1429 1429 0
266 20250219 153500 29788155 1429 1429 1429 1429 0
267 20250219 153400 29788155 1429 1429 1429 1429 0
268 20250219 153300 29788155 1429 1429 1429 1429 0
269 20250219 153200 29788155 1429 1429 1429 1429 0
270 20250219 153100 29788155 1429 1429 1429 1429 0
271 20250219 153000 29788155 1429 1429 1429 1429 1228
272 20250219 152900 28033343 1428 1428 1428 1428 0
273 20250219 152800 28033343 1428 1428 1428 1428 0
274 20250219 152700 28033343 1428 1428 1428 1428 0
275 20250219 152600 28033343 1428 1428 1428 1428 0
276 20250219 152500 28033343 1428 1428 1428 1428 0
277 20250219 152400 28033343 1428 1428 1428 1428 0
278 20250219 152300 28033343 1428 1428 1428 1428 0
279 20250219 152200 28033343 1428 1428 1428 1428 0
280 20250219 152100 28033343 1428 1428 1428 1428 0
281 20250219 152000 28033343 1428 1428 1428 1428 0
282 20250219 151900 28033343 1428 1429 1429 1428 2
283 20250219 151800 28030486 1426 1426 1426 1426 0
284 20250219 151700 28030486 1426 1426 1426 1426 59
285 20250219 151600 27946352 1426 1428 1428 1426 221
286 20250219 151500 27631065 1430 1430 1430 1430 0
287 20250219 151400 27631065 1430 1430 1430 1430 0
288 20250219 151300 27631065 1430 1430 1430 1430 0
289 20250219 151200 27631065 1430 1430 1430 1430 0
290 20250219 151100 27631065 1430 1430 1430 1430 0
291 20250219 151000 27631065 1430 1430 1430 1430 0
292 20250219 150900 27631065 1430 1430 1430 1430 0
293 20250219 150800 27631065 1430 1430 1430 1430 2
294 20250219 150700 27628205 1430 1430 1430 1430 0
295 20250219 150600 27628205 1430 1430 1430 1430 0
296 20250219 150500 27628205 1430 1430 1430 1430 0
297 20250219 150400 27628205 1430 1430 1430 1430 0
298 20250219 150300 27628205 1430 1430 1430 1430 0
299 20250219 150200 27628205 1430 1430 1430 1430 0
300 20250219 150100 27628205 1430 1430 1430 1430 0
301 20250219 150000 27628205 1430 1430 1430 1430 0
302 20250219 145900 27628205 1430 1430 1430 1430 0
303 20250219 145800 27628205 1430 1430 1430 1430 0
304 20250219 145700 27628205 1430 1430 1430 1430 0
305 20250219 145600 27628205 1430 1430 1430 1430 0
306 20250219 145500 27628205 1430 1430 1430 1430 0
307 20250219 145400 27628205 1430 1430 1430 1430 1
308 20250219 145300 27626775 1427 1429 1430 1427 3
309 20250219 145200 27622489 1428 1428 1428 1428 35
310 20250219 145100 27572509 1428 1428 1428 1428 30
311 20250219 145000 27529669 1428 1428 1428 1428 0
312 20250219 144900 27529669 1428 1428 1428 1428 0
313 20250219 144800 27529669 1428 1428 1428 1428 0
314 20250219 144700 27529669 1428 1428 1428 1428 42
315 20250219 144600 27469693 1430 1430 1430 1430 40
316 20250219 144500 27412493 1430 1430 1430 1430 50
317 20250219 144400 27340993 1430 1430 1430 1430 0
318 20250219 144300 27340993 1430 1430 1430 1430 0
319 20250219 144200 27340993 1430 1430 1430 1430 0
320 20250219 144100 27340993 1430 1430 1430 1430 1
321 20250219 144000 27339563 1429 1429 1429 1429 6
322 20250219 143900 27330989 1430 1430 1430 1430 0
323 20250219 143800 27330989 1430 1430 1430 1430 0
324 20250219 143700 27330989 1430 1430 1430 1430 0
325 20250219 143600 27330989 1430 1430 1430 1430 41
326 20250219 143500 27272359 1430 1433 1433 1430 400
327 20250219 143400 26699930 1436 1436 1436 1436 14
328 20250219 143300 26679826 1436 1436 1436 1436 0
329 20250219 143200 26679826 1436 1436 1436 1436 0
330 20250219 143100 26679826 1436 1436 1436 1436 0
331 20250219 143000 26679826 1436 1436 1436 1436 0
332 20250219 142900 26679826 1436 1436 1436 1436 0
333 20250219 142800 26679826 1436 1436 1436 1436 0
334 20250219 142700 26679826 1436 1436 1436 1436 0
335 20250219 142600 26679826 1436 1436 1436 1436 0
336 20250219 142500 26679826 1436 1436 1436 1436 0
337 20250219 142400 26679826 1436 1435 1436 1435 7
338 20250219 142300 26669779 1436 1436 1436 1436 0
339 20250219 142200 26669779 1436 1436 1436 1436 10
340 20250219 142100 26655419 1436 1436 1436 1436 0
341 20250219 142000 26655419 1436 1436 1436 1436 0
342 20250219 141900 26655419 1436 1436 1436 1436 0
343 20250219 141800 26655419 1436 1435 1436 1435 2
344 20250219 141700 26652548 1436 1436 1436 1436 0
345 20250219 141600 26652548 1436 1436 1436 1436 10
346 20250219 141500 26638188 1436 1436 1436 1436 0
347 20250219 141400 26638188 1436 1436 1436 1436 0
348 20250219 141300 26638188 1436 1436 1436 1436 0
349 20250219 141200 26638188 1436 1436 1436 1436 0
350 20250219 141100 26638188 1436 1436 1436 1436 0
351 20250219 141000 26638188 1436 1436 1436 1436 0
352 20250219 140900 26638188 1436 1436 1436 1436 2
353 20250219 140800 26635316 1436 1436 1436 1436 0
354 20250219 140700 26635316 1436 1436 1436 1436 0
355 20250219 140600 26635316 1436 1436 1436 1436 0
356 20250219 140500 26635316 1436 1436 1436 1436 0
357 20250219 140400 26635316 1436 1436 1436 1436 10
358 20250219 140300 26620956 1436 1432 1436 1432 38
359 20250219 140200 26566536 1436 1436 1436 1436 0
360 20250219 140100 26566536 1436 1436 1436 1436 0
361 20250219 140000 26566536 1436 1435 1436 1435 51
362 20250219 135900 26493350 1435 1435 1435 1435 10
363 20250219 135800 26479000 1436 1436 1436 1436 0
364 20250219 135700 26479000 1436 1436 1436 1436 0
365 20250219 135600 26479000 1436 1436 1436 1436 0
366 20250219 135500 26479000 1436 1436 1436 1436 0
367 20250219 135400 26479000 1436 1436 1436 1436 0
368 20250219 135300 26479000 1436 1436 1436 1436 0
369 20250219 135200 26479000 1436 1436 1436 1436 0
370 20250219 135100 26479000 1436 1436 1436 1436 0
371 20250219 135000 26479000 1436 1436 1436 1436 0
372 20250219 134900 26479000 1436 1436 1436 1436 0
373 20250219 134800 26479000 1436 1436 1436 1436 1
374 20250219 134700 26477564 1436 1436 1436 1436 0
375 20250219 134600 26477564 1436 1436 1436 1436 0
376 20250219 134500 26477564 1436 1436 1436 1436 0
377 20250219 134400 26477564 1436 1436 1436 1436 0
378 20250219 134300 26477564 1436 1436 1436 1436 0
379 20250219 134200 26477564 1436 1436 1436 1436 0
380 20250219 134100 26477564 1436 1436 1436 1436 0
381 20250219 134000 26477564 1436 1436 1436 1436 0
382 20250219 133900 26477564 1436 1436 1436 1436 0
383 20250219 133800 26477564 1436 1436 1436 1436 0
384 20250219 133700 26477564 1436 1436 1436 1436 5
385 20250219 133600 26470384 1436 1436 1436 1436 0
386 20250219 133500 26470384 1436 1436 1436 1436 0
387 20250219 133400 26470384 1436 1436 1436 1436 0
388 20250219 133300 26470384 1436 1436 1436 1436 0
389 20250219 133200 26470384 1436 1436 1436 1436 0
390 20250219 133100 26470384 1436 1434 1436 1434 5
391 20250219 133000 26463212 1436 1436 1436 1436 76
392 20250219 132900 26354076 1436 1436 1436 1436 0
393 20250219 132800 26354076 1436 1436 1436 1436 0
394 20250219 132700 26354076 1436 1436 1436 1436 0
395 20250219 132600 26354076 1436 1436 1436 1436 0
396 20250219 132500 26354076 1436 1436 1436 1436 0
397 20250219 132400 26354076 1436 1430 1436 1430 12
398 20250219 132300 26336910 1430 1433 1433 1430 189
399 20250219 132200 26066520 1436 1436 1436 1436 0
400 20250219 132100 26066520 1436 1436 1436 1436 0
401 20250219 132000 26066520 1436 1435 1436 1435 11
402 20250219 131900 26050734 1436 1436 1436 1436 0
403 20250219 131800 26050734 1436 1436 1436 1436 5
404 20250219 131700 26043554 1436 1434 1436 1434 132
405 20250219 131600 25854151 1434 1431 1434 1431 132
406 20250219 131500 25665114 1431 1431 1431 1431 10
407 20250219 131400 25650804 1430 1430 1430 1430 419
408 20250219 131300 25051634 1430 1430 1430 1430 0
409 20250219 131200 25051634 1430 1427 1430 1424 159
410 20250219 131100 24825066 1430 1430 1430 1430 0
411 20250219 131000 24825066 1430 1430 1430 1430 3
412 20250219 130900 24820776 1430 1430 1430 1430 0
413 20250219 130800 24820776 1430 1430 1430 1430 9
414 20250219 130700 24807906 1430 1428 1430 1428 207
415 20250219 130600 24512259 1428 1426 1428 1426 1308
416 20250219 130500 22647017 1426 1426 1426 1426 0
417 20250219 130400 22647017 1426 1426 1426 1426 0
418 20250219 130300 22647017 1426 1426 1426 1426 1
419 20250219 130200 22645591 1426 1426 1426 1426 0
420 20250219 130100 22645591 1426 1426 1426 1426 0
421 20250219 130000 22645591 1426 1426 1426 1426 0
422 20250219 125900 22645591 1426 1426 1426 1426 1
423 20250219 125800 22644165 1426 1426 1426 1426 0
424 20250219 125700 22644165 1426 1426 1426 1426 0
425 20250219 125600 22644165 1426 1426 1426 1426 0
426 20250219 125500 22644165 1426 1426 1426 1426 0
427 20250219 125400 22644165 1426 1426 1426 1426 0
428 20250219 125300 22644165 1426 1426 1426 1426 0
429 20250219 125200 22644165 1426 1426 1426 1426 0
430 20250219 125100 22644165 1426 1426 1426 1426 0
431 20250219 125000 22644165 1426 1426 1426 1426 0
432 20250219 124900 22644165 1426 1426 1426 1426 0
433 20250219 124800 22644165 1426 1426 1426 1426 0
434 20250219 124700 22644165 1426 1426 1426 1426 0
435 20250219 124600 22644165 1426 1426 1426 1426 0
436 20250219 124500 22644165 1426 1426 1426 1426 0
437 20250219 124400 22644165 1426 1426 1426 1426 0
438 20250219 124300 22644165 1426 1426 1426 1426 0
439 20250219 124200 22644165 1426 1426 1426 1426 0
440 20250219 124100 22644165 1426 1423 1426 1423 118
441 20250219 124000 22476245 1426 1426 1426 1426 0
442 20250219 123900 22476245 1426 1426 1426 1426 0
443 20250219 123800 22476245 1426 1425 1426 1425 18
444 20250219 123700 22450592 1426 1425 1426 1425 8
445 20250219 123600 22439189 1426 1426 1426 1426 1
446 20250219 123500 22437763 1426 1426 1426 1426 5
447 20250219 123400 22430633 1426 1426 1426 1426 0
448 20250219 123300 22430633 1426 1426 1426 1426 0
449 20250219 123200 22430633 1426 1426 1426 1426 0
450 20250219 123100 22430633 1426 1426 1426 1426 0
451 20250219 123000 22430633 1426 1426 1426 1426 0
452 20250219 122900 22430633 1426 1426 1426 1426 0
453 20250219 122800 22430633 1426 1426 1426 1426 0
454 20250219 122700 22430633 1426 1423 1426 1423 42
455 20250219 122600 22370858 1426 1426 1426 1426 0
456 20250219 122500 22370858 1426 1426 1426 1426 0
457 20250219 122400 22370858 1426 1421 1426 1421 3
458 20250219 122300 22366585 1426 1426 1426 1426 0
459 20250219 122200 22366585 1426 1426 1426 1426 27
460 20250219 122100 22328083 1426 1426 1426 1426 0
461 20250219 122000 22328083 1426 1426 1426 1426 973
462 20250219 121900 20940585 1426 1426 1426 1426 0
463 20250219 121800 20940585 1426 1426 1426 1426 0
464 20250219 121700 20940585 1426 1426 1426 1426 0
465 20250219 121600 20940585 1426 1426 1426 1426 5
466 20250219 121500 20933455 1426 1426 1426 1426 4
467 20250219 121400 20927751 1426 1425 1426 1425 302
468 20250219 121300 20497316 1425 1425 1425 1425 1
469 20250219 121200 20495891 1421 1420 1421 1420 1234
470 20250219 121100 18742711 1420 1420 1420 1420 0
471 20250219 121000 18742711 1420 1420 1420 1420 0
472 20250219 120900 18742711 1420 1420 1420 1420 0
473 20250219 120800 18742711 1420 1420 1420 1420 40
474 20250219 120700 18685911 1420 1420 1420 1420 0
475 20250219 120600 18685911 1420 1420 1420 1420 0
476 20250219 120500 18685911 1420 1420 1420 1420 0
477 20250219 120400 18685911 1420 1420 1420 1420 0
478 20250219 120300 18685911 1420 1420 1420 1420 0
479 20250219 120200 18685911 1420 1420 1420 1420 100
480 20250219 120100 18543911 1420 1420 1420 1420 0
481 20250219 120000 18543911 1420 1420 1420 1420 700
482 20250219 115900 17549911 1420 1420 1420 1420 0
483 20250219 115800 17549911 1420 1420 1420 1420 0
484 20250219 115700 17549911 1420 1420 1420 1420 100
485 20250219 115600 17407911 1420 1420 1420 1420 3
486 20250219 115500 17403651 1420 1419 1420 1419 2
487 20250219 115400 17400812 1420 1420 1420 1420 0
488 20250219 115300 17400812 1420 1420 1420 1420 4
489 20250219 115200 17395132 1420 1420 1420 1420 0
490 20250219 115100 17395132 1420 1420 1420 1420 0
491 20250219 115000 17395132 1420 1420 1420 1420 0
492 20250219 114900 17395132 1420 1420 1420 1420 0
493 20250219 114800 17395132 1420 1420 1420 1420 0
494 20250219 114700 17395132 1420 1420 1420 1420 0
495 20250219 114600 17395132 1420 1420 1420 1420 0
496 20250219 114500 17395132 1420 1420 1420 1420 0
497 20250219 114400 17395132 1420 1420 1420 1420 0
498 20250219 114300 17395132 1420 1420 1420 1420 0
499 20250219 114200 17395132 1420 1420 1420 1420 18
500 20250219 114100 17369572 1420 1420 1420 1420 0
501 20250219 114000 17369572 1420 1420 1420 1420 0
502 20250219 113900 17369572 1420 1420 1420 1420 0
503 20250219 113800 17369572 1420 1420 1420 1420 0
504 20250219 113700 17369572 1420 1420 1420 1420 0
505 20250219 113600 17369572 1420 1420 1420 1420 0
506 20250219 113500 17369572 1420 1420 1420 1420 0
507 20250219 113400 17369572 1420 1420 1420 1420 0
508 20250219 113300 17369572 1420 1420 1420 1420 0
509 20250219 113200 17369572 1420 1420 1420 1420 0
510 20250219 113100 17369572 1420 1420 1420 1420 0
511 20250219 113000 17369572 1420 1420 1420 1420 0
512 20250219 112900 17369572 1420 1420 1420 1420 0
513 20250219 112800 17369572 1420 1420 1420 1420 2
514 20250219 112700 17366732 1420 1420 1420 1420 1
515 20250219 112600 17365312 1420 1420 1420 1420 0
516 20250219 112500 17365312 1420 1420 1420 1420 0
517 20250219 112400 17365312 1420 1420 1420 1420 40
518 20250219 112300 17308512 1420 1420 1420 1420 0
519 20250219 112200 17308512 1420 1420 1420 1420 0
520 20250219 112100 17308512 1420 1420 1420 1420 0
521 20250219 112000 17308512 1420 1420 1420 1420 0
522 20250219 111900 17308512 1420 1420 1420 1420 0
523 20250219 111800 17308512 1420 1420 1420 1420 0
524 20250219 111700 17308512 1420 1420 1420 1420 0
525 20250219 111600 17308512 1420 1420 1420 1420 0
526 20250219 111500 17308512 1420 1420 1420 1420 0
527 20250219 111400 17308512 1420 1420 1420 1420 0
528 20250219 111300 17308512 1420 1420 1420 1420 75
529 20250219 111200 17202012 1420 1420 1420 1420 0
530 20250219 111100 17202012 1420 1420 1420 1420 0
531 20250219 111000 17202012 1420 1420 1420 1420 0
532 20250219 110900 17202012 1420 1420 1420 1420 0
533 20250219 110800 17202012 1420 1420 1420 1420 1
534 20250219 110700 17200592 1420 1420 1420 1420 0
535 20250219 110600 17200592 1420 1420 1420 1420 0
536 20250219 110500 17200592 1420 1420 1420 1420 0
537 20250219 110400 17200592 1420 1420 1420 1420 0
538 20250219 110300 17200592 1420 1420 1420 1420 0
539 20250219 110200 17200592 1420 1420 1420 1420 1
540 20250219 110100 17199172 1415 1415 1415 1415 1
541 20250219 110000 17197757 1415 1415 1415 1415 0
542 20250219 105900 17197757 1415 1415 1415 1415 0
543 20250219 105800 17197757 1415 1415 1415 1415 0
544 20250219 105700 17197757 1415 1418 1418 1415 519
545 20250219 105600 16463336 1415 1415 1415 1415 0
546 20250219 105500 16463336 1415 1415 1415 1415 0
547 20250219 105400 16463336 1415 1415 1415 1415 0
548 20250219 105300 16463336 1415 1415 1415 1415 0
549 20250219 105200 16463336 1415 1415 1415 1415 0
550 20250219 105100 16463336 1415 1415 1415 1415 0
551 20250219 105000 16463336 1415 1415 1415 1415 0
552 20250219 104900 16463336 1415 1415 1415 1415 0
553 20250219 104800 16463336 1415 1415 1415 1415 0
554 20250219 104700 16463336 1415 1415 1415 1415 0
555 20250219 104600 16463336 1415 1415 1415 1415 0
556 20250219 104500 16463336 1415 1415 1415 1415 0
557 20250219 104400 16463336 1415 1415 1415 1415 0
558 20250219 104300 16463336 1415 1415 1415 1415 0
559 20250219 104200 16463336 1415 1415 1415 1415 0
560 20250219 104100 16463336 1415 1415 1415 1415 0
561 20250219 104000 16463336 1415 1415 1415 1415 0
562 20250219 103900 16463336 1415 1415 1415 1415 30
563 20250219 103800 16420886 1415 1415 1415 1415 1
564 20250219 103700 16419471 1415 1415 1415 1415 1
565 20250219 103600 16418056 1412 1412 1412 1412 51
566 20250219 103500 16346044 1413 1413 1413 1413 10
567 20250219 103400 16331914 1410 1410 1410 1410 0
568 20250219 103300 16331914 1410 1410 1410 1410 0
569 20250219 103200 16331914 1410 1410 1410 1410 0
570 20250219 103100 16331914 1410 1410 1410 1410 0
571 20250219 103000 16331914 1410 1410 1410 1410 0
572 20250219 102900 16331914 1410 1410 1410 1410 0
573 20250219 102800 16331914 1410 1410 1410 1410 0
574 20250219 102700 16331914 1410 1412 1412 1410 644
575 20250219 102600 15423301 1412 1412 1412 1412 0
576 20250219 102500 15423301 1412 1412 1412 1412 0
577 20250219 102400 15423301 1412 1412 1412 1412 0
578 20250219 102300 15423301 1412 1413 1413 1412 516
579 20250219 102200 14694373 1413 1413 1413 1413 0
580 20250219 102100 14694373 1413 1413 1413 1413 414
581 20250219 102000 14109391 1413 1413 1413 1413 500
582 20250219 101900 13402891 1414 1414 1414 1414 232
583 20250219 101800 13074843 1414 1414 1414 1414 0
584 20250219 101700 13074843 1414 1414 1414 1414 50
585 20250219 101600 13004143 1414 1414 1414 1414 0
586 20250219 101500 13004143 1414 1414 1414 1414 6
587 20250219 101400 12995659 1414 1414 1414 1414 0
588 20250219 101300 12995659 1414 1413 1414 1410 1635
589 20250219 101200 10688158 1413 1413 1413 1413 31
590 20250219 101100 10644355 1413 1413 1413 1413 15
591 20250219 101000 10623160 1413 1413 1413 1413 0
592 20250219 100900 10623160 1413 1414 1414 1413 531
593 20250219 100800 9872357 1414 1414 1414 1414 301
594 20250219 100700 9446743 1414 1414 1414 1414 13
595 20250219 100600 9428361 1414 1414 1414 1414 0
596 20250219 100500 9428361 1414 1414 1414 1414 0
597 20250219 100400 9428361 1414 1414 1414 1414 86
598 20250219 100300 9306757 1415 1415 1415 1415 0
599 20250219 100200 9306757 1415 1420 1420 1415 1870
600 20250219 100100 6658258 1420 1420 1420 1420 0
601 20250219 100000 6658258 1420 1421 1421 1420 279
602 20250219 095900 6261853 1421 1422 1422 1421 88
603 20250219 095800 6136802 1425 1425 1425 1425 0
604 20250219 095700 6136802 1425 1425 1425 1425 0
605 20250219 095600 6136802 1425 1425 1425 1425 0
606 20250219 095500 6136802 1425 1425 1425 1425 0
607 20250219 095400 6136802 1425 1426 1426 1425 25
608 20250219 095300 6101167 1426 1426 1426 1426 20
609 20250219 095200 6072647 1426 1426 1426 1426 0
610 20250219 095100 6072647 1426 1426 1426 1426 0
611 20250219 095000 6072647 1426 1426 1426 1426 0
612 20250219 094900 6072647 1426 1426 1426 1426 0
613 20250219 094800 6072647 1426 1426 1426 1426 0
614 20250219 094700 6072647 1426 1426 1426 1426 0
615 20250219 094600 6072647 1426 1426 1426 1426 1
616 20250219 094500 6071221 1426 1426 1426 1426 1
617 20250219 094400 6069795 1426 1426 1426 1426 5
618 20250219 094300 6062665 1421 1421 1421 1421 0
619 20250219 094200 6062665 1421 1421 1421 1421 26
620 20250219 094100 6025719 1421 1425 1425 1421 4
621 20250219 094000 6020026 1426 1426 1426 1426 0
622 20250219 093900 6020026 1426 1426 1426 1426 0
623 20250219 093800 6020026 1426 1426 1426 1426 0
624 20250219 093700 6020026 1426 1426 1426 1426 0
625 20250219 093600 6020026 1426 1426 1426 1426 0
626 20250219 093500 6020026 1426 1426 1426 1426 0
627 20250219 093400 6020026 1426 1426 1426 1426 0
628 20250219 093300 6020026 1426 1426 1426 1426 100
629 20250219 093200 5877426 1427 1427 1427 1427 15
630 20250219 093100 5856021 1426 1426 1426 1426 200
631 20250219 093000 5570821 1426 1426 1426 1426 53
632 20250219 092900 5495243 1427 1427 1427 1427 0
633 20250219 092800 5495243 1427 1427 1427 1427 0
634 20250219 092700 5495243 1427 1427 1427 1427 0
635 20250219 092600 5495243 1427 1427 1427 1427 0
636 20250219 092500 5495243 1427 1427 1427 1427 0
637 20250219 092400 5495243 1427 1427 1427 1427 1
638 20250219 092300 5493816 1416 1420 1420 1416 1234
639 20250219 092200 3746239 1427 1427 1427 1427 0
640 20250219 092100 3746239 1427 1427 1427 1427 0
641 20250219 092000 3746239 1427 1427 1427 1427 0
642 20250219 091900 3746239 1427 1427 1427 1427 0
643 20250219 091800 3746239 1427 1427 1427 1427 0
644 20250219 091700 3746239 1427 1427 1427 1427 0
645 20250219 091600 3746239 1427 1427 1427 1427 0
646 20250219 091500 3746239 1427 1427 1427 1427 0
647 20250219 091400 3746239 1427 1427 1427 1427 1
648 20250219 091300 3744812 1416 1416 1416 1416 0
649 20250219 091200 3744812 1416 1416 1416 1416 0
650 20250219 091100 3744812 1416 1417 1417 1416 500
651 20250219 091000 3036811 1416 1420 1420 1416 600
652 20250219 090900 2186978 1420 1420 1420 1420 1
653 20250219 090800 2185558 1420 1420 1420 1420 0
654 20250219 090700 2185558 1420 1420 1420 1420 0
655 20250219 090600 2185558 1420 1420 1420 1420 0
656 20250219 090500 2185558 1420 1421 1421 1420 1502
657 20250219 090400 52717 1423 1423 1423 1423 0
658 20250219 090300 52717 1423 1423 1423 1423 0
659 20250219 090200 52717 1423 1423 1423 1423 0
660 20250219 090100 52717 1423 1425 1425 1423 37
661 20250219 090000 0 1428 1428 1428 1428 0

1
082210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,33192374,0,47365517698,0.00
20250214,0,33192374,0,46502515974,0.00
20250213,0,33192374,0,45606321876,0.00
20250212,0,33192374,0,46635285470,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 33192374 0 47365517698 0.00
3 20250214 0 33192374 0 46502515974 0.00
4 20250213 0 33192374 0 45606321876 0.00
5 20250212 0 33192374 0 46635285470 0.00