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

662
083470/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,28815038,1260,1260,1260,1260,241
20250219,195900,28815038,1260,1260,1260,1260,0
20250219,195800,28815038,1260,1260,1260,1260,0
20250219,195700,28815038,1260,1260,1260,1260,0
20250219,195600,28815038,1260,1260,1260,1260,0
20250219,195500,28815038,1260,1260,1260,1260,0
20250219,195400,28815038,1260,1260,1260,1260,0
20250219,195300,28815038,1260,1260,1260,1260,0
20250219,195200,28815038,1260,1260,1260,1260,0
20250219,195100,28815038,1260,1260,1260,1260,0
20250219,195000,28815038,1260,1260,1260,1260,0
20250219,194900,28815038,1260,1260,1260,1260,0
20250219,194800,28815038,1260,1260,1260,1260,0
20250219,194700,28815038,1260,1260,1260,1260,0
20250219,194600,28815038,1260,1260,1260,1260,0
20250219,194500,28815038,1260,1260,1260,1260,0
20250219,194400,28815038,1260,1260,1260,1260,0
20250219,194300,28815038,1260,1260,1260,1260,0
20250219,194200,28815038,1260,1260,1260,1260,0
20250219,194100,28815038,1260,1260,1260,1260,0
20250219,194000,28815038,1260,1260,1260,1260,0
20250219,193900,28815038,1260,1260,1260,1260,0
20250219,193800,28815038,1260,1260,1260,1260,0
20250219,193700,28815038,1260,1260,1260,1260,0
20250219,193600,28815038,1260,1260,1260,1260,0
20250219,193500,28815038,1260,1260,1260,1260,0
20250219,193400,28815038,1260,1260,1260,1260,0
20250219,193300,28815038,1260,1260,1260,1260,0
20250219,193200,28815038,1260,1260,1260,1260,0
20250219,193100,28815038,1260,1260,1260,1260,0
20250219,193000,28815038,1260,1260,1260,1260,241
20250219,192900,28815038,1260,1260,1260,1260,0
20250219,192800,28815038,1260,1260,1260,1260,0
20250219,192700,28815038,1260,1260,1260,1260,0
20250219,192600,28815038,1260,1260,1260,1260,0
20250219,192500,28815038,1260,1260,1260,1260,0
20250219,192400,28815038,1260,1260,1260,1260,0
20250219,192300,28815038,1260,1260,1260,1260,0
20250219,192200,28815038,1260,1260,1260,1260,0
20250219,192100,28815038,1260,1260,1260,1260,0
20250219,192000,28815038,1260,1260,1260,1260,0
20250219,191900,28815038,1260,1260,1260,1260,0
20250219,191800,28815038,1260,1260,1260,1260,0
20250219,191700,28815038,1260,1260,1260,1260,0
20250219,191600,28815038,1260,1260,1260,1260,0
20250219,191500,28815038,1260,1260,1260,1260,0
20250219,191400,28815038,1260,1260,1260,1260,0
20250219,191300,28815038,1260,1260,1260,1260,0
20250219,191200,28815038,1260,1260,1260,1260,0
20250219,191100,28815038,1260,1260,1260,1260,0
20250219,191000,28815038,1260,1260,1260,1260,0
20250219,190900,28815038,1260,1260,1260,1260,0
20250219,190800,28815038,1260,1260,1260,1260,0
20250219,190700,28815038,1260,1260,1260,1260,0
20250219,190600,28815038,1260,1260,1260,1260,0
20250219,190500,28815038,1260,1260,1260,1260,0
20250219,190400,28815038,1260,1260,1260,1260,0
20250219,190300,28815038,1260,1260,1260,1260,0
20250219,190200,28815038,1260,1260,1260,1260,0
20250219,190100,28815038,1260,1260,1260,1260,0
20250219,190000,28815038,1260,1260,1260,1260,241
20250219,185900,28815038,1260,1260,1260,1260,0
20250219,185800,28815038,1260,1260,1260,1260,0
20250219,185700,28815038,1260,1260,1260,1260,0
20250219,185600,28815038,1260,1260,1260,1260,0
20250219,185500,28815038,1260,1260,1260,1260,0
20250219,185400,28815038,1260,1260,1260,1260,0
20250219,185300,28815038,1260,1260,1260,1260,0
20250219,185200,28815038,1260,1260,1260,1260,0
20250219,185100,28815038,1260,1260,1260,1260,0
20250219,185000,28815038,1260,1260,1260,1260,0
20250219,184900,28815038,1260,1260,1260,1260,0
20250219,184800,28815038,1260,1260,1260,1260,0
20250219,184700,28815038,1260,1260,1260,1260,0
20250219,184600,28815038,1260,1260,1260,1260,0
20250219,184500,28815038,1260,1260,1260,1260,0
20250219,184400,28815038,1260,1260,1260,1260,0
20250219,184300,28815038,1260,1260,1260,1260,0
20250219,184200,28815038,1260,1260,1260,1260,0
20250219,184100,28815038,1260,1260,1260,1260,0
20250219,184000,28815038,1260,1260,1260,1260,0
20250219,183900,28815038,1260,1260,1260,1260,0
20250219,183800,28815038,1260,1260,1260,1260,0
20250219,183700,28815038,1260,1260,1260,1260,0
20250219,183600,28815038,1260,1260,1260,1260,0
20250219,183500,28815038,1260,1260,1260,1260,0
20250219,183400,28815038,1260,1260,1260,1260,0
20250219,183300,28815038,1260,1260,1260,1260,0
20250219,183200,28815038,1260,1260,1260,1260,0
20250219,183100,28815038,1260,1260,1260,1260,0
20250219,183000,28815038,1260,1260,1260,1260,241
20250219,182900,28815038,1260,1260,1260,1260,0
20250219,182800,28815038,1260,1260,1260,1260,0
20250219,182700,28815038,1260,1260,1260,1260,0
20250219,182600,28815038,1260,1260,1260,1260,0
20250219,182500,28815038,1260,1260,1260,1260,0
20250219,182400,28815038,1260,1260,1260,1260,0
20250219,182300,28815038,1260,1260,1260,1260,0
20250219,182200,28815038,1260,1260,1260,1260,0
20250219,182100,28815038,1260,1260,1260,1260,0
20250219,182000,28815038,1260,1260,1260,1260,0
20250219,181900,28815038,1260,1260,1260,1260,0
20250219,181800,28815038,1260,1260,1260,1260,0
20250219,181700,28815038,1260,1260,1260,1260,0
20250219,181600,28815038,1260,1260,1260,1260,0
20250219,181500,28815038,1260,1260,1260,1260,0
20250219,181400,28815038,1260,1260,1260,1260,0
20250219,181300,28815038,1260,1260,1260,1260,0
20250219,181200,28815038,1260,1260,1260,1260,0
20250219,181100,28815038,1260,1260,1260,1260,0
20250219,181000,28815038,1260,1260,1260,1260,0
20250219,180900,28815038,1260,1260,1260,1260,0
20250219,180800,28815038,1260,1260,1260,1260,0
20250219,180700,28815038,1260,1260,1260,1260,0
20250219,180600,28815038,1260,1260,1260,1260,0
20250219,180500,28815038,1260,1260,1260,1260,0
20250219,180400,28815038,1260,1260,1260,1260,0
20250219,180300,28815038,1260,1260,1260,1260,0
20250219,180200,28815038,1260,1260,1260,1260,0
20250219,180100,28815038,1260,1260,1260,1260,0
20250219,180000,28815038,1260,1260,1260,1260,241
20250219,175900,28815038,1260,1260,1260,1260,0
20250219,175800,28815038,1260,1260,1260,1260,0
20250219,175700,28815038,1260,1260,1260,1260,0
20250219,175600,28815038,1260,1260,1260,1260,0
20250219,175500,28815038,1260,1260,1260,1260,0
20250219,175400,28815038,1260,1260,1260,1260,0
20250219,175300,28815038,1260,1260,1260,1260,0
20250219,175200,28815038,1260,1260,1260,1260,0
20250219,175100,28815038,1260,1260,1260,1260,0
20250219,175000,28815038,1260,1260,1260,1260,0
20250219,174900,28815038,1260,1260,1260,1260,0
20250219,174800,28815038,1260,1260,1260,1260,0
20250219,174700,28815038,1260,1260,1260,1260,0
20250219,174600,28815038,1260,1260,1260,1260,0
20250219,174500,28815038,1260,1260,1260,1260,0
20250219,174400,28815038,1260,1260,1260,1260,0
20250219,174300,28815038,1260,1260,1260,1260,0
20250219,174200,28815038,1260,1260,1260,1260,0
20250219,174100,28815038,1260,1260,1260,1260,0
20250219,174000,28815038,1260,1260,1260,1260,0
20250219,173900,28815038,1260,1260,1260,1260,0
20250219,173800,28815038,1260,1260,1260,1260,0
20250219,173700,28815038,1260,1260,1260,1260,0
20250219,173600,28815038,1260,1260,1260,1260,0
20250219,173500,28815038,1260,1260,1260,1260,0
20250219,173400,28815038,1260,1260,1260,1260,0
20250219,173300,28815038,1260,1260,1260,1260,0
20250219,173200,28815038,1260,1260,1260,1260,0
20250219,173100,28815038,1260,1260,1260,1260,0
20250219,173000,28815038,1260,1260,1260,1260,241
20250219,172900,28815038,1260,1260,1260,1260,0
20250219,172800,28815038,1260,1260,1260,1260,0
20250219,172700,28815038,1260,1260,1260,1260,0
20250219,172600,28815038,1260,1260,1260,1260,0
20250219,172500,28815038,1260,1260,1260,1260,0
20250219,172400,28815038,1260,1260,1260,1260,0
20250219,172300,28815038,1260,1260,1260,1260,0
20250219,172200,28815038,1260,1260,1260,1260,0
20250219,172100,28815038,1260,1260,1260,1260,0
20250219,172000,28815038,1260,1260,1260,1260,0
20250219,171900,28815038,1260,1260,1260,1260,0
20250219,171800,28815038,1260,1260,1260,1260,0
20250219,171700,28815038,1260,1260,1260,1260,0
20250219,171600,28815038,1260,1260,1260,1260,0
20250219,171500,28815038,1260,1260,1260,1260,0
20250219,171400,28815038,1260,1260,1260,1260,0
20250219,171300,28815038,1260,1260,1260,1260,0
20250219,171200,28815038,1260,1260,1260,1260,0
20250219,171100,28815038,1260,1260,1260,1260,0
20250219,171000,28815038,1260,1260,1260,1260,0
20250219,170900,28815038,1260,1260,1260,1260,0
20250219,170800,28815038,1260,1260,1260,1260,0
20250219,170700,28815038,1260,1260,1260,1260,0
20250219,170600,28815038,1260,1260,1260,1260,0
20250219,170500,28815038,1260,1260,1260,1260,0
20250219,170400,28815038,1260,1260,1260,1260,0
20250219,170300,28815038,1260,1260,1260,1260,0
20250219,170200,28815038,1260,1260,1260,1260,0
20250219,170100,28815038,1260,1260,1260,1260,0
20250219,170000,28815038,1260,1260,1260,1260,241
20250219,165900,28815038,1260,1260,1260,1260,0
20250219,165800,28815038,1260,1260,1260,1260,0
20250219,165700,28815038,1260,1260,1260,1260,0
20250219,165600,28815038,1260,1260,1260,1260,0
20250219,165500,28815038,1260,1260,1260,1260,0
20250219,165400,28815038,1260,1260,1260,1260,0
20250219,165300,28815038,1260,1260,1260,1260,0
20250219,165200,28815038,1260,1260,1260,1260,0
20250219,165100,28815038,1260,1260,1260,1260,0
20250219,165000,28815038,1260,1260,1260,1260,0
20250219,164900,28815038,1260,1260,1260,1260,0
20250219,164800,28815038,1260,1260,1260,1260,0
20250219,164700,28815038,1260,1260,1260,1260,0
20250219,164600,28815038,1260,1260,1260,1260,0
20250219,164500,28815038,1260,1260,1260,1260,0
20250219,164400,28815038,1260,1260,1260,1260,0
20250219,164300,28815038,1260,1260,1260,1260,0
20250219,164200,28815038,1260,1260,1260,1260,0
20250219,164100,28815038,1260,1260,1260,1260,0
20250219,164000,28815038,1260,1260,1260,1260,0
20250219,163900,28815038,1260,1260,1260,1260,0
20250219,163800,28815038,1260,1260,1260,1260,0
20250219,163700,28815038,1260,1260,1260,1260,0
20250219,163600,28815038,1260,1260,1260,1260,0
20250219,163500,28815038,1260,1260,1260,1260,0
20250219,163400,28815038,1260,1260,1260,1260,0
20250219,163300,28815038,1260,1260,1260,1260,0
20250219,163200,28815038,1260,1260,1260,1260,0
20250219,163100,28815038,1260,1260,1260,1260,0
20250219,163000,28815038,1260,1260,1260,1260,241
20250219,162900,28815038,1260,1260,1260,1260,0
20250219,162800,28815038,1260,1260,1260,1260,0
20250219,162700,28815038,1260,1260,1260,1260,0
20250219,162600,28815038,1260,1260,1260,1260,0
20250219,162500,28815038,1260,1260,1260,1260,0
20250219,162400,28815038,1260,1260,1260,1260,0
20250219,162300,28815038,1260,1260,1260,1260,0
20250219,162200,28815038,1260,1260,1260,1260,0
20250219,162100,28815038,1260,1260,1260,1260,0
20250219,162000,28815038,1260,1260,1260,1260,0
20250219,161900,28815038,1260,1260,1260,1260,0
20250219,161800,28815038,1260,1260,1260,1260,0
20250219,161700,28815038,1260,1260,1260,1260,0
20250219,161600,28815038,1260,1260,1260,1260,0
20250219,161500,28815038,1260,1260,1260,1260,0
20250219,161400,28815038,1260,1260,1260,1260,0
20250219,161300,28815038,1260,1260,1260,1260,0
20250219,161200,28815038,1260,1260,1260,1260,0
20250219,161100,28815038,1260,1260,1260,1260,0
20250219,161000,28815038,1260,1260,1260,1260,0
20250219,160900,28815038,1260,1260,1260,1260,0
20250219,160800,28815038,1260,1260,1260,1260,0
20250219,160700,28815038,1260,1260,1260,1260,0
20250219,160600,28815038,1260,1260,1260,1260,0
20250219,160500,28815038,1260,1260,1260,1260,0
20250219,160400,28815038,1260,1260,1260,1260,0
20250219,160300,28815038,1260,1260,1260,1260,0
20250219,160200,28815038,1260,1260,1260,1260,0
20250219,160100,28815038,1260,1260,1260,1260,0
20250219,160000,28815038,1260,1260,1260,1260,241
20250219,155900,28815038,1260,1260,1260,1260,0
20250219,155800,28815038,1260,1260,1260,1260,0
20250219,155700,28815038,1260,1260,1260,1260,0
20250219,155600,28815038,1260,1260,1260,1260,0
20250219,155500,28815038,1260,1260,1260,1260,0
20250219,155400,28815038,1260,1260,1260,1260,0
20250219,155300,28815038,1260,1260,1260,1260,0
20250219,155200,28815038,1260,1260,1260,1260,0
20250219,155100,28815038,1260,1260,1260,1260,0
20250219,155000,28815038,1260,1260,1260,1260,0
20250219,154900,28815038,1260,1260,1260,1260,0
20250219,154800,28815038,1260,1260,1260,1260,0
20250219,154700,28815038,1260,1260,1260,1260,0
20250219,154600,28815038,1260,1260,1260,1260,0
20250219,154500,28815038,1260,1260,1260,1260,0
20250219,154400,28815038,1260,1260,1260,1260,0
20250219,154300,28815038,1260,1260,1260,1260,0
20250219,154200,28815038,1260,1260,1260,1260,0
20250219,154100,28815038,1260,1260,1260,1260,0
20250219,154000,28815038,1260,1260,1260,1260,0
20250219,153900,28815038,1260,1260,1260,1260,0
20250219,153800,28815038,1260,1260,1260,1260,0
20250219,153700,28815038,1260,1260,1260,1260,0
20250219,153600,28815038,1260,1260,1260,1260,0
20250219,153500,28815038,1260,1260,1260,1260,0
20250219,153400,28815038,1260,1260,1260,1260,0
20250219,153300,28815038,1260,1260,1260,1260,0
20250219,153200,28815038,1260,1260,1260,1260,0
20250219,153100,28815038,1260,1260,1260,1260,0
20250219,153000,28815038,1260,1260,1260,1260,482
20250219,152900,28511378,1260,1260,1260,1260,0
20250219,152800,28511378,1260,1260,1260,1260,0
20250219,152700,28511378,1260,1260,1260,1260,0
20250219,152600,28511378,1260,1260,1260,1260,0
20250219,152500,28511378,1260,1260,1260,1260,0
20250219,152400,28511378,1260,1260,1260,1260,0
20250219,152300,28511378,1260,1260,1260,1260,0
20250219,152200,28511378,1260,1260,1260,1260,0
20250219,152100,28511378,1260,1260,1260,1260,0
20250219,152000,28511378,1260,1260,1260,1260,0
20250219,151900,28511378,1260,1250,1260,1250,1007
20250219,151800,27250012,1249,1249,1249,1249,367
20250219,151700,26791629,1249,1249,1249,1249,0
20250219,151600,26791629,1249,1249,1249,1249,50
20250219,151500,26729179,1249,1249,1249,1249,50
20250219,151400,26666729,1249,1249,1249,1249,51
20250219,151300,26603030,1249,1249,1249,1249,50
20250219,151200,26540580,1249,1249,1249,1249,50
20250219,151100,26478130,1249,1249,1249,1249,100
20250219,151000,26353230,1249,1249,1249,1249,100
20250219,150900,26228330,1250,1244,1250,1244,495
20250219,150800,25611989,1244,1243,1244,1243,850
20250219,150700,24554939,1243,1243,1243,1243,50
20250219,150600,24492789,1243,1243,1243,1243,0
20250219,150500,24492789,1243,1243,1243,1243,0
20250219,150400,24492789,1243,1243,1243,1243,50
20250219,150300,24430639,1243,1243,1243,1243,0
20250219,150200,24430639,1243,1243,1243,1243,0
20250219,150100,24430639,1243,1243,1243,1243,0
20250219,150000,24430639,1243,1243,1243,1243,0
20250219,145900,24430639,1243,1243,1243,1243,0
20250219,145800,24430639,1243,1243,1243,1243,0
20250219,145700,24430639,1243,1243,1243,1243,41
20250219,145600,24379676,1233,1235,1235,1233,400
20250219,145500,23886098,1243,1243,1243,1243,0
20250219,145400,23886098,1243,1243,1243,1243,0
20250219,145300,23886098,1243,1243,1243,1243,0
20250219,145200,23886098,1243,1243,1243,1243,0
20250219,145100,23886098,1243,1243,1243,1243,0
20250219,145000,23886098,1243,1243,1243,1243,10
20250219,144900,23873668,1243,1243,1243,1243,0
20250219,144800,23873668,1243,1243,1243,1243,0
20250219,144700,23873668,1243,1243,1243,1243,0
20250219,144600,23873668,1243,1243,1243,1243,0
20250219,144500,23873668,1243,1243,1243,1243,0
20250219,144400,23873668,1243,1243,1243,1243,0
20250219,144300,23873668,1243,1243,1243,1243,0
20250219,144200,23873668,1243,1243,1243,1243,20
20250219,144100,23848808,1244,1244,1244,1244,0
20250219,144000,23848808,1244,1244,1244,1244,0
20250219,143900,23848808,1244,1244,1244,1244,0
20250219,143800,23848808,1244,1244,1244,1244,0
20250219,143700,23848808,1244,1244,1244,1244,0
20250219,143600,23848808,1244,1242,1244,1242,28
20250219,143500,23814022,1242,1242,1242,1242,0
20250219,143400,23814022,1242,1242,1242,1242,0
20250219,143300,23814022,1242,1242,1242,1242,0
20250219,143200,23814022,1242,1242,1242,1242,0
20250219,143100,23814022,1242,1242,1242,1242,0
20250219,143000,23814022,1242,1242,1242,1242,0
20250219,142900,23814022,1242,1242,1242,1242,0
20250219,142800,23814022,1242,1242,1242,1242,0
20250219,142700,23814022,1242,1242,1242,1242,0
20250219,142600,23814022,1242,1242,1242,1242,0
20250219,142500,23814022,1242,1242,1242,1242,0
20250219,142400,23814022,1242,1242,1242,1242,0
20250219,142300,23814022,1242,1242,1242,1242,0
20250219,142200,23814022,1242,1242,1242,1242,0
20250219,142100,23814022,1242,1242,1242,1242,0
20250219,142000,23814022,1242,1242,1242,1242,0
20250219,141900,23814022,1242,1242,1242,1242,1
20250219,141800,23812780,1235,1236,1236,1235,8
20250219,141700,23802898,1243,1243,1243,1243,0
20250219,141600,23802898,1243,1243,1243,1243,1
20250219,141500,23801655,1236,1236,1236,1236,2400
20250219,141400,20835255,1241,1241,1241,1241,195
20250219,141300,20593260,1237,1237,1237,1237,2115
20250219,141200,17977005,1237,1237,1237,1237,747
20250219,141100,17052966,1238,1240,1240,1238,355
20250219,141000,16613284,1241,1241,1241,1241,0
20250219,140900,16613284,1241,1241,1241,1241,0
20250219,140800,16613284,1241,1241,1241,1241,0
20250219,140700,16613284,1241,1241,1241,1241,805
20250219,140600,15614279,1244,1244,1244,1244,0
20250219,140500,15614279,1244,1244,1244,1244,0
20250219,140400,15614279,1244,1244,1244,1244,0
20250219,140300,15614279,1244,1244,1244,1244,0
20250219,140200,15614279,1244,1244,1244,1244,0
20250219,140100,15614279,1244,1244,1244,1244,0
20250219,140000,15614279,1244,1244,1244,1244,0
20250219,135900,15614279,1244,1244,1244,1244,0
20250219,135800,15614279,1244,1244,1244,1244,0
20250219,135700,15614279,1244,1244,1244,1244,0
20250219,135600,15614279,1244,1244,1244,1244,0
20250219,135500,15614279,1244,1244,1244,1244,1
20250219,135400,15613035,1244,1244,1244,1244,1
20250219,135300,15611791,1244,1244,1244,1244,0
20250219,135200,15611791,1244,1244,1244,1244,0
20250219,135100,15611791,1244,1244,1244,1244,1
20250219,135000,15610547,1240,1240,1240,1240,0
20250219,134900,15610547,1240,1240,1240,1240,0
20250219,134800,15610547,1240,1240,1240,1240,0
20250219,134700,15610547,1240,1240,1240,1240,0
20250219,134600,15610547,1240,1240,1240,1240,1
20250219,134500,15609307,1244,1244,1244,1244,0
20250219,134400,15609307,1244,1244,1244,1244,1
20250219,134300,15608063,1244,1244,1244,1244,0
20250219,134200,15608063,1244,1244,1244,1244,0
20250219,134100,15608063,1244,1244,1244,1244,1
20250219,134000,15606819,1240,1240,1240,1240,0
20250219,133900,15606819,1240,1240,1240,1240,0
20250219,133800,15606819,1240,1240,1240,1240,0
20250219,133700,15606819,1240,1241,1241,1240,299
20250219,133600,15236058,1244,1244,1244,1244,0
20250219,133500,15236058,1244,1244,1244,1244,0
20250219,133400,15236058,1244,1244,1244,1244,0
20250219,133300,15236058,1244,1244,1244,1244,0
20250219,133200,15236058,1244,1244,1244,1244,0
20250219,133100,15236058,1244,1244,1244,1244,0
20250219,133000,15236058,1244,1244,1244,1244,0
20250219,132900,15236058,1244,1244,1244,1244,0
20250219,132800,15236058,1244,1244,1244,1244,0
20250219,132700,15236058,1244,1244,1244,1244,0
20250219,132600,15236058,1244,1244,1244,1244,0
20250219,132500,15236058,1244,1244,1244,1244,0
20250219,132400,15236058,1244,1244,1244,1244,0
20250219,132300,15236058,1244,1244,1244,1244,0
20250219,132200,15236058,1244,1244,1244,1244,0
20250219,132100,15236058,1244,1244,1244,1244,0
20250219,132000,15236058,1244,1244,1244,1244,0
20250219,131900,15236058,1244,1244,1244,1244,0
20250219,131800,15236058,1244,1244,1244,1244,0
20250219,131700,15236058,1244,1244,1244,1244,0
20250219,131600,15236058,1244,1244,1244,1244,1
20250219,131500,15234814,1240,1240,1240,1240,0
20250219,131400,15234814,1240,1240,1240,1240,0
20250219,131300,15234814,1240,1240,1240,1240,0
20250219,131200,15234814,1240,1240,1240,1240,0
20250219,131100,15234814,1240,1240,1240,1240,0
20250219,131000,15234814,1240,1240,1240,1240,0
20250219,130900,15234814,1240,1240,1240,1240,0
20250219,130800,15234814,1240,1240,1240,1240,0
20250219,130700,15234814,1240,1240,1240,1240,0
20250219,130600,15234814,1240,1240,1240,1240,0
20250219,130500,15234814,1240,1240,1240,1240,0
20250219,130400,15234814,1240,1240,1240,1240,0
20250219,130300,15234814,1240,1240,1240,1240,682
20250219,130200,14389134,1242,1242,1242,1242,0
20250219,130100,14389134,1242,1242,1242,1242,0
20250219,130000,14389134,1242,1242,1242,1242,0
20250219,125900,14389134,1242,1242,1242,1242,0
20250219,125800,14389134,1242,1242,1242,1242,0
20250219,125700,14389134,1242,1242,1242,1242,0
20250219,125600,14389134,1242,1242,1242,1242,0
20250219,125500,14389134,1242,1242,1242,1242,0
20250219,125400,14389134,1242,1242,1242,1242,0
20250219,125300,14389134,1242,1242,1242,1242,0
20250219,125200,14389134,1242,1242,1242,1242,0
20250219,125100,14389134,1242,1242,1242,1242,0
20250219,125000,14389134,1242,1242,1242,1242,20
20250219,124900,14364294,1244,1244,1244,1244,0
20250219,124800,14364294,1244,1244,1244,1244,0
20250219,124700,14364294,1244,1244,1244,1244,0
20250219,124600,14364294,1244,1244,1244,1244,0
20250219,124500,14364294,1244,1244,1244,1244,0
20250219,124400,14364294,1244,1244,1244,1244,0
20250219,124300,14364294,1244,1244,1244,1244,0
20250219,124200,14364294,1244,1244,1244,1244,0
20250219,124100,14364294,1244,1244,1244,1244,0
20250219,124000,14364294,1244,1244,1244,1244,0
20250219,123900,14364294,1244,1244,1244,1244,0
20250219,123800,14364294,1244,1244,1244,1244,20
20250219,123700,14339414,1244,1244,1244,1244,0
20250219,123600,14339414,1244,1244,1244,1244,0
20250219,123500,14339414,1244,1244,1244,1244,0
20250219,123400,14339414,1244,1244,1244,1244,0
20250219,123300,14339414,1244,1244,1244,1244,0
20250219,123200,14339414,1244,1244,1244,1244,0
20250219,123100,14339414,1244,1244,1244,1244,0
20250219,123000,14339414,1244,1244,1244,1244,0
20250219,122900,14339414,1244,1244,1244,1244,0
20250219,122800,14339414,1244,1244,1244,1244,0
20250219,122700,14339414,1244,1244,1244,1244,0
20250219,122600,14339414,1244,1244,1244,1244,0
20250219,122500,14339414,1244,1244,1244,1244,0
20250219,122400,14339414,1244,1244,1244,1244,0
20250219,122300,14339414,1244,1244,1244,1244,0
20250219,122200,14339414,1244,1244,1244,1244,0
20250219,122100,14339414,1244,1244,1244,1244,0
20250219,122000,14339414,1244,1244,1244,1244,0
20250219,121900,14339414,1244,1244,1244,1244,0
20250219,121800,14339414,1244,1244,1244,1244,0
20250219,121700,14339414,1244,1244,1244,1244,1
20250219,121600,14338170,1238,1238,1238,1238,255
20250219,121500,14022480,1244,1244,1244,1244,0
20250219,121400,14022480,1244,1244,1244,1244,0
20250219,121300,14022480,1244,1244,1244,1244,0
20250219,121200,14022480,1244,1244,1244,1244,0
20250219,121100,14022480,1244,1244,1244,1244,0
20250219,121000,14022480,1244,1244,1244,1244,0
20250219,120900,14022480,1244,1244,1244,1244,0
20250219,120800,14022480,1244,1244,1244,1244,0
20250219,120700,14022480,1244,1238,1244,1238,404
20250219,120600,13522280,1238,1238,1238,1238,0
20250219,120500,13522280,1238,1239,1239,1238,1604
20250219,120400,11536346,1239,1239,1239,1239,0
20250219,120300,11536346,1239,1239,1239,1239,200
20250219,120200,11288546,1244,1244,1244,1244,0
20250219,120100,11288546,1244,1244,1244,1244,0
20250219,120000,11288546,1244,1244,1244,1244,0
20250219,115900,11288546,1244,1244,1244,1244,0
20250219,115800,11288546,1244,1244,1244,1244,0
20250219,115700,11288546,1244,1244,1244,1244,0
20250219,115600,11288546,1244,1244,1244,1244,0
20250219,115500,11288546,1244,1244,1244,1244,0
20250219,115400,11288546,1244,1244,1244,1244,0
20250219,115300,11288546,1244,1244,1244,1244,0
20250219,115200,11288546,1244,1244,1244,1244,0
20250219,115100,11288546,1244,1244,1244,1244,0
20250219,115000,11288546,1244,1244,1244,1244,0
20250219,114900,11288546,1244,1244,1244,1244,0
20250219,114800,11288546,1244,1244,1244,1244,0
20250219,114700,11288546,1244,1244,1244,1244,1
20250219,114600,11287302,1239,1239,1239,1239,0
20250219,114500,11287302,1239,1239,1239,1239,0
20250219,114400,11287302,1239,1239,1239,1239,0
20250219,114300,11287302,1239,1244,1244,1239,34
20250219,114200,11245171,1239,1239,1239,1239,0
20250219,114100,11245171,1239,1239,1239,1239,0
20250219,114000,11245171,1239,1239,1239,1239,0
20250219,113900,11245171,1239,1239,1239,1239,0
20250219,113800,11245171,1239,1239,1239,1239,0
20250219,113700,11245171,1239,1239,1239,1239,0
20250219,113600,11245171,1239,1239,1239,1239,0
20250219,113500,11245171,1239,1239,1239,1239,1999
20250219,113400,8768410,1239,1239,1239,1239,0
20250219,113300,8768410,1239,1239,1239,1239,0
20250219,113200,8768410,1239,1239,1239,1239,0
20250219,113100,8768410,1239,1239,1239,1239,0
20250219,113000,8768410,1239,1239,1239,1239,0
20250219,112900,8768410,1239,1239,1239,1239,0
20250219,112800,8768410,1239,1239,1239,1239,0
20250219,112700,8768410,1239,1239,1239,1239,100
20250219,112600,8644510,1246,1246,1246,1246,0
20250219,112500,8644510,1246,1246,1246,1246,0
20250219,112400,8644510,1246,1246,1246,1246,0
20250219,112300,8644510,1246,1246,1246,1246,0
20250219,112200,8644510,1246,1246,1246,1246,0
20250219,112100,8644510,1246,1246,1246,1246,0
20250219,112000,8644510,1246,1246,1246,1246,0
20250219,111900,8644510,1246,1246,1246,1246,0
20250219,111800,8644510,1246,1246,1246,1246,0
20250219,111700,8644510,1246,1246,1246,1246,0
20250219,111600,8644510,1246,1246,1246,1246,0
20250219,111500,8644510,1246,1246,1246,1246,0
20250219,111400,8644510,1246,1246,1246,1246,0
20250219,111300,8644510,1246,1246,1246,1246,0
20250219,111200,8644510,1246,1246,1246,1246,0
20250219,111100,8644510,1246,1246,1246,1246,0
20250219,111000,8644510,1246,1246,1246,1246,0
20250219,110900,8644510,1246,1246,1246,1246,0
20250219,110800,8644510,1246,1246,1246,1246,0
20250219,110700,8644510,1246,1246,1246,1246,0
20250219,110600,8644510,1246,1246,1246,1246,0
20250219,110500,8644510,1246,1246,1246,1246,0
20250219,110400,8644510,1246,1246,1246,1246,0
20250219,110300,8644510,1246,1246,1246,1246,0
20250219,110200,8644510,1246,1246,1246,1246,0
20250219,110100,8644510,1246,1246,1246,1246,0
20250219,110000,8644510,1246,1246,1246,1246,0
20250219,105900,8644510,1246,1246,1246,1246,0
20250219,105800,8644510,1246,1246,1246,1246,0
20250219,105700,8644510,1246,1246,1246,1246,0
20250219,105600,8644510,1246,1246,1246,1246,0
20250219,105500,8644510,1246,1246,1246,1246,0
20250219,105400,8644510,1246,1246,1246,1246,0
20250219,105300,8644510,1246,1246,1246,1246,0
20250219,105200,8644510,1246,1246,1246,1246,0
20250219,105100,8644510,1246,1246,1246,1246,0
20250219,105000,8644510,1246,1246,1246,1246,0
20250219,104900,8644510,1246,1246,1246,1246,0
20250219,104800,8644510,1246,1246,1246,1246,0
20250219,104700,8644510,1246,1246,1246,1246,0
20250219,104600,8644510,1246,1246,1246,1246,0
20250219,104500,8644510,1246,1246,1246,1246,0
20250219,104400,8644510,1246,1246,1246,1246,0
20250219,104300,8644510,1246,1246,1246,1246,0
20250219,104200,8644510,1246,1246,1246,1246,0
20250219,104100,8644510,1246,1246,1246,1246,0
20250219,104000,8644510,1246,1246,1246,1246,0
20250219,103900,8644510,1246,1246,1246,1246,1
20250219,103800,8643264,1238,1238,1238,1238,0
20250219,103700,8643264,1238,1238,1238,1238,0
20250219,103600,8643264,1238,1238,1238,1238,0
20250219,103500,8643264,1238,1238,1238,1238,0
20250219,103400,8643264,1238,1238,1238,1238,0
20250219,103300,8643264,1238,1238,1238,1238,0
20250219,103200,8643264,1238,1238,1238,1238,0
20250219,103100,8643264,1238,1238,1238,1238,0
20250219,103000,8643264,1238,1238,1238,1238,0
20250219,102900,8643264,1238,1238,1238,1238,0
20250219,102800,8643264,1238,1241,1241,1238,250
20250219,102700,8333062,1246,1246,1246,1246,0
20250219,102600,8333062,1246,1244,1246,1244,600
20250219,102500,7585931,1244,1244,1244,1244,0
20250219,102400,7585931,1244,1244,1244,1244,0
20250219,102300,7585931,1244,1244,1244,1244,0
20250219,102200,7585931,1244,1244,1244,1244,7
20250219,102100,7577223,1241,1241,1241,1241,0
20250219,102000,7577223,1241,1241,1241,1241,1
20250219,101900,7575982,1244,1244,1244,1244,0
20250219,101800,7575982,1244,1244,1244,1244,0
20250219,101700,7575982,1244,1244,1244,1244,0
20250219,101600,7575982,1244,1244,1244,1244,0
20250219,101500,7575982,1244,1244,1244,1244,0
20250219,101400,7575982,1244,1244,1244,1244,0
20250219,101300,7575982,1244,1244,1244,1244,0
20250219,101200,7575982,1244,1244,1244,1244,2
20250219,101100,7573494,1244,1244,1244,1244,0
20250219,101000,7573494,1244,1244,1244,1244,20
20250219,100900,7548614,1246,1246,1246,1246,0
20250219,100800,7548614,1246,1246,1246,1246,0
20250219,100700,7548614,1246,1246,1246,1246,0
20250219,100600,7548614,1246,1246,1246,1246,0
20250219,100500,7548614,1246,1246,1246,1246,2
20250219,100400,7546122,1246,1246,1246,1246,15
20250219,100300,7527432,1237,1237,1237,1237,0
20250219,100200,7527432,1237,1237,1237,1237,0
20250219,100100,7527432,1237,1238,1238,1237,305
20250219,100000,7149957,1239,1239,1239,1239,500
20250219,095900,6530457,1240,1240,1240,1240,0
20250219,095800,6530457,1240,1240,1240,1240,810
20250219,095700,5526057,1240,1240,1240,1240,0
20250219,095600,5526057,1240,1240,1240,1240,0
20250219,095500,5526057,1240,1240,1240,1240,0
20250219,095400,5526057,1240,1240,1240,1240,0
20250219,095300,5526057,1240,1240,1240,1240,0
20250219,095200,5526057,1240,1240,1240,1240,0
20250219,095100,5526057,1240,1240,1240,1240,0
20250219,095000,5526057,1240,1240,1240,1240,0
20250219,094900,5526057,1240,1240,1240,1240,100
20250219,094800,5402057,1240,1240,1240,1240,103
20250219,094700,5274337,1250,1250,1250,1250,0
20250219,094600,5274337,1250,1250,1250,1250,0
20250219,094500,5274337,1250,1250,1250,1250,3
20250219,094400,5270587,1246,1246,1246,1246,49
20250219,094300,5209533,1246,1246,1246,1246,0
20250219,094200,5209533,1246,1246,1246,1246,1
20250219,094100,5208287,1246,1246,1246,1246,0
20250219,094000,5208287,1246,1246,1246,1246,1255
20250219,093900,3644557,1246,1246,1246,1246,0
20250219,093800,3644557,1246,1246,1246,1246,0
20250219,093700,3644557,1246,1246,1246,1246,0
20250219,093600,3644557,1246,1246,1246,1246,0
20250219,093500,3644557,1246,1246,1246,1246,0
20250219,093400,3644557,1246,1246,1246,1246,0
20250219,093300,3644557,1246,1246,1246,1246,0
20250219,093200,3644557,1246,1246,1246,1246,0
20250219,093100,3644557,1246,1246,1246,1246,0
20250219,093000,3644557,1246,1246,1246,1246,0
20250219,092900,3644557,1246,1246,1246,1246,0
20250219,092800,3644557,1246,1246,1246,1246,5
20250219,092700,3638327,1238,1238,1238,1238,0
20250219,092600,3638327,1238,1237,1246,1237,534
20250219,092500,2977621,1250,1250,1250,1250,0
20250219,092400,2977621,1250,1250,1250,1250,0
20250219,092300,2977621,1250,1250,1250,1250,0
20250219,092200,2977621,1250,1250,1250,1250,0
20250219,092100,2977621,1250,1250,1250,1250,0
20250219,092000,2977621,1250,1250,1250,1250,0
20250219,091900,2977621,1250,1250,1250,1250,0
20250219,091800,2977621,1250,1250,1250,1250,0
20250219,091700,2977621,1250,1250,1250,1250,0
20250219,091600,2977621,1250,1250,1250,1250,0
20250219,091500,2977621,1250,1250,1250,1250,0
20250219,091400,2977621,1250,1250,1250,1250,0
20250219,091300,2977621,1250,1250,1250,1250,2
20250219,091200,2975121,1252,1252,1252,1252,0
20250219,091100,2975121,1252,1252,1252,1252,0
20250219,091000,2975121,1252,1252,1252,1252,0
20250219,090900,2975121,1252,1252,1252,1252,99
20250219,090800,2851173,1252,1233,1252,1231,1001
20250219,090700,1617750,1253,1245,1253,1231,1001
20250219,090600,379304,1254,1254,1254,1254,1
20250219,090500,378050,1245,1254,1254,1245,201
20250219,090400,127796,1253,1253,1253,1253,0
20250219,090300,127796,1253,1253,1253,1253,0
20250219,090200,127796,1253,1253,1253,1253,0
20250219,090100,127796,1253,1253,1253,1253,100
20250219,090000,2496,1253,1243,1253,1243,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 28815038 1260 1260 1260 1260 241
3 20250219 195900 28815038 1260 1260 1260 1260 0
4 20250219 195800 28815038 1260 1260 1260 1260 0
5 20250219 195700 28815038 1260 1260 1260 1260 0
6 20250219 195600 28815038 1260 1260 1260 1260 0
7 20250219 195500 28815038 1260 1260 1260 1260 0
8 20250219 195400 28815038 1260 1260 1260 1260 0
9 20250219 195300 28815038 1260 1260 1260 1260 0
10 20250219 195200 28815038 1260 1260 1260 1260 0
11 20250219 195100 28815038 1260 1260 1260 1260 0
12 20250219 195000 28815038 1260 1260 1260 1260 0
13 20250219 194900 28815038 1260 1260 1260 1260 0
14 20250219 194800 28815038 1260 1260 1260 1260 0
15 20250219 194700 28815038 1260 1260 1260 1260 0
16 20250219 194600 28815038 1260 1260 1260 1260 0
17 20250219 194500 28815038 1260 1260 1260 1260 0
18 20250219 194400 28815038 1260 1260 1260 1260 0
19 20250219 194300 28815038 1260 1260 1260 1260 0
20 20250219 194200 28815038 1260 1260 1260 1260 0
21 20250219 194100 28815038 1260 1260 1260 1260 0
22 20250219 194000 28815038 1260 1260 1260 1260 0
23 20250219 193900 28815038 1260 1260 1260 1260 0
24 20250219 193800 28815038 1260 1260 1260 1260 0
25 20250219 193700 28815038 1260 1260 1260 1260 0
26 20250219 193600 28815038 1260 1260 1260 1260 0
27 20250219 193500 28815038 1260 1260 1260 1260 0
28 20250219 193400 28815038 1260 1260 1260 1260 0
29 20250219 193300 28815038 1260 1260 1260 1260 0
30 20250219 193200 28815038 1260 1260 1260 1260 0
31 20250219 193100 28815038 1260 1260 1260 1260 0
32 20250219 193000 28815038 1260 1260 1260 1260 241
33 20250219 192900 28815038 1260 1260 1260 1260 0
34 20250219 192800 28815038 1260 1260 1260 1260 0
35 20250219 192700 28815038 1260 1260 1260 1260 0
36 20250219 192600 28815038 1260 1260 1260 1260 0
37 20250219 192500 28815038 1260 1260 1260 1260 0
38 20250219 192400 28815038 1260 1260 1260 1260 0
39 20250219 192300 28815038 1260 1260 1260 1260 0
40 20250219 192200 28815038 1260 1260 1260 1260 0
41 20250219 192100 28815038 1260 1260 1260 1260 0
42 20250219 192000 28815038 1260 1260 1260 1260 0
43 20250219 191900 28815038 1260 1260 1260 1260 0
44 20250219 191800 28815038 1260 1260 1260 1260 0
45 20250219 191700 28815038 1260 1260 1260 1260 0
46 20250219 191600 28815038 1260 1260 1260 1260 0
47 20250219 191500 28815038 1260 1260 1260 1260 0
48 20250219 191400 28815038 1260 1260 1260 1260 0
49 20250219 191300 28815038 1260 1260 1260 1260 0
50 20250219 191200 28815038 1260 1260 1260 1260 0
51 20250219 191100 28815038 1260 1260 1260 1260 0
52 20250219 191000 28815038 1260 1260 1260 1260 0
53 20250219 190900 28815038 1260 1260 1260 1260 0
54 20250219 190800 28815038 1260 1260 1260 1260 0
55 20250219 190700 28815038 1260 1260 1260 1260 0
56 20250219 190600 28815038 1260 1260 1260 1260 0
57 20250219 190500 28815038 1260 1260 1260 1260 0
58 20250219 190400 28815038 1260 1260 1260 1260 0
59 20250219 190300 28815038 1260 1260 1260 1260 0
60 20250219 190200 28815038 1260 1260 1260 1260 0
61 20250219 190100 28815038 1260 1260 1260 1260 0
62 20250219 190000 28815038 1260 1260 1260 1260 241
63 20250219 185900 28815038 1260 1260 1260 1260 0
64 20250219 185800 28815038 1260 1260 1260 1260 0
65 20250219 185700 28815038 1260 1260 1260 1260 0
66 20250219 185600 28815038 1260 1260 1260 1260 0
67 20250219 185500 28815038 1260 1260 1260 1260 0
68 20250219 185400 28815038 1260 1260 1260 1260 0
69 20250219 185300 28815038 1260 1260 1260 1260 0
70 20250219 185200 28815038 1260 1260 1260 1260 0
71 20250219 185100 28815038 1260 1260 1260 1260 0
72 20250219 185000 28815038 1260 1260 1260 1260 0
73 20250219 184900 28815038 1260 1260 1260 1260 0
74 20250219 184800 28815038 1260 1260 1260 1260 0
75 20250219 184700 28815038 1260 1260 1260 1260 0
76 20250219 184600 28815038 1260 1260 1260 1260 0
77 20250219 184500 28815038 1260 1260 1260 1260 0
78 20250219 184400 28815038 1260 1260 1260 1260 0
79 20250219 184300 28815038 1260 1260 1260 1260 0
80 20250219 184200 28815038 1260 1260 1260 1260 0
81 20250219 184100 28815038 1260 1260 1260 1260 0
82 20250219 184000 28815038 1260 1260 1260 1260 0
83 20250219 183900 28815038 1260 1260 1260 1260 0
84 20250219 183800 28815038 1260 1260 1260 1260 0
85 20250219 183700 28815038 1260 1260 1260 1260 0
86 20250219 183600 28815038 1260 1260 1260 1260 0
87 20250219 183500 28815038 1260 1260 1260 1260 0
88 20250219 183400 28815038 1260 1260 1260 1260 0
89 20250219 183300 28815038 1260 1260 1260 1260 0
90 20250219 183200 28815038 1260 1260 1260 1260 0
91 20250219 183100 28815038 1260 1260 1260 1260 0
92 20250219 183000 28815038 1260 1260 1260 1260 241
93 20250219 182900 28815038 1260 1260 1260 1260 0
94 20250219 182800 28815038 1260 1260 1260 1260 0
95 20250219 182700 28815038 1260 1260 1260 1260 0
96 20250219 182600 28815038 1260 1260 1260 1260 0
97 20250219 182500 28815038 1260 1260 1260 1260 0
98 20250219 182400 28815038 1260 1260 1260 1260 0
99 20250219 182300 28815038 1260 1260 1260 1260 0
100 20250219 182200 28815038 1260 1260 1260 1260 0
101 20250219 182100 28815038 1260 1260 1260 1260 0
102 20250219 182000 28815038 1260 1260 1260 1260 0
103 20250219 181900 28815038 1260 1260 1260 1260 0
104 20250219 181800 28815038 1260 1260 1260 1260 0
105 20250219 181700 28815038 1260 1260 1260 1260 0
106 20250219 181600 28815038 1260 1260 1260 1260 0
107 20250219 181500 28815038 1260 1260 1260 1260 0
108 20250219 181400 28815038 1260 1260 1260 1260 0
109 20250219 181300 28815038 1260 1260 1260 1260 0
110 20250219 181200 28815038 1260 1260 1260 1260 0
111 20250219 181100 28815038 1260 1260 1260 1260 0
112 20250219 181000 28815038 1260 1260 1260 1260 0
113 20250219 180900 28815038 1260 1260 1260 1260 0
114 20250219 180800 28815038 1260 1260 1260 1260 0
115 20250219 180700 28815038 1260 1260 1260 1260 0
116 20250219 180600 28815038 1260 1260 1260 1260 0
117 20250219 180500 28815038 1260 1260 1260 1260 0
118 20250219 180400 28815038 1260 1260 1260 1260 0
119 20250219 180300 28815038 1260 1260 1260 1260 0
120 20250219 180200 28815038 1260 1260 1260 1260 0
121 20250219 180100 28815038 1260 1260 1260 1260 0
122 20250219 180000 28815038 1260 1260 1260 1260 241
123 20250219 175900 28815038 1260 1260 1260 1260 0
124 20250219 175800 28815038 1260 1260 1260 1260 0
125 20250219 175700 28815038 1260 1260 1260 1260 0
126 20250219 175600 28815038 1260 1260 1260 1260 0
127 20250219 175500 28815038 1260 1260 1260 1260 0
128 20250219 175400 28815038 1260 1260 1260 1260 0
129 20250219 175300 28815038 1260 1260 1260 1260 0
130 20250219 175200 28815038 1260 1260 1260 1260 0
131 20250219 175100 28815038 1260 1260 1260 1260 0
132 20250219 175000 28815038 1260 1260 1260 1260 0
133 20250219 174900 28815038 1260 1260 1260 1260 0
134 20250219 174800 28815038 1260 1260 1260 1260 0
135 20250219 174700 28815038 1260 1260 1260 1260 0
136 20250219 174600 28815038 1260 1260 1260 1260 0
137 20250219 174500 28815038 1260 1260 1260 1260 0
138 20250219 174400 28815038 1260 1260 1260 1260 0
139 20250219 174300 28815038 1260 1260 1260 1260 0
140 20250219 174200 28815038 1260 1260 1260 1260 0
141 20250219 174100 28815038 1260 1260 1260 1260 0
142 20250219 174000 28815038 1260 1260 1260 1260 0
143 20250219 173900 28815038 1260 1260 1260 1260 0
144 20250219 173800 28815038 1260 1260 1260 1260 0
145 20250219 173700 28815038 1260 1260 1260 1260 0
146 20250219 173600 28815038 1260 1260 1260 1260 0
147 20250219 173500 28815038 1260 1260 1260 1260 0
148 20250219 173400 28815038 1260 1260 1260 1260 0
149 20250219 173300 28815038 1260 1260 1260 1260 0
150 20250219 173200 28815038 1260 1260 1260 1260 0
151 20250219 173100 28815038 1260 1260 1260 1260 0
152 20250219 173000 28815038 1260 1260 1260 1260 241
153 20250219 172900 28815038 1260 1260 1260 1260 0
154 20250219 172800 28815038 1260 1260 1260 1260 0
155 20250219 172700 28815038 1260 1260 1260 1260 0
156 20250219 172600 28815038 1260 1260 1260 1260 0
157 20250219 172500 28815038 1260 1260 1260 1260 0
158 20250219 172400 28815038 1260 1260 1260 1260 0
159 20250219 172300 28815038 1260 1260 1260 1260 0
160 20250219 172200 28815038 1260 1260 1260 1260 0
161 20250219 172100 28815038 1260 1260 1260 1260 0
162 20250219 172000 28815038 1260 1260 1260 1260 0
163 20250219 171900 28815038 1260 1260 1260 1260 0
164 20250219 171800 28815038 1260 1260 1260 1260 0
165 20250219 171700 28815038 1260 1260 1260 1260 0
166 20250219 171600 28815038 1260 1260 1260 1260 0
167 20250219 171500 28815038 1260 1260 1260 1260 0
168 20250219 171400 28815038 1260 1260 1260 1260 0
169 20250219 171300 28815038 1260 1260 1260 1260 0
170 20250219 171200 28815038 1260 1260 1260 1260 0
171 20250219 171100 28815038 1260 1260 1260 1260 0
172 20250219 171000 28815038 1260 1260 1260 1260 0
173 20250219 170900 28815038 1260 1260 1260 1260 0
174 20250219 170800 28815038 1260 1260 1260 1260 0
175 20250219 170700 28815038 1260 1260 1260 1260 0
176 20250219 170600 28815038 1260 1260 1260 1260 0
177 20250219 170500 28815038 1260 1260 1260 1260 0
178 20250219 170400 28815038 1260 1260 1260 1260 0
179 20250219 170300 28815038 1260 1260 1260 1260 0
180 20250219 170200 28815038 1260 1260 1260 1260 0
181 20250219 170100 28815038 1260 1260 1260 1260 0
182 20250219 170000 28815038 1260 1260 1260 1260 241
183 20250219 165900 28815038 1260 1260 1260 1260 0
184 20250219 165800 28815038 1260 1260 1260 1260 0
185 20250219 165700 28815038 1260 1260 1260 1260 0
186 20250219 165600 28815038 1260 1260 1260 1260 0
187 20250219 165500 28815038 1260 1260 1260 1260 0
188 20250219 165400 28815038 1260 1260 1260 1260 0
189 20250219 165300 28815038 1260 1260 1260 1260 0
190 20250219 165200 28815038 1260 1260 1260 1260 0
191 20250219 165100 28815038 1260 1260 1260 1260 0
192 20250219 165000 28815038 1260 1260 1260 1260 0
193 20250219 164900 28815038 1260 1260 1260 1260 0
194 20250219 164800 28815038 1260 1260 1260 1260 0
195 20250219 164700 28815038 1260 1260 1260 1260 0
196 20250219 164600 28815038 1260 1260 1260 1260 0
197 20250219 164500 28815038 1260 1260 1260 1260 0
198 20250219 164400 28815038 1260 1260 1260 1260 0
199 20250219 164300 28815038 1260 1260 1260 1260 0
200 20250219 164200 28815038 1260 1260 1260 1260 0
201 20250219 164100 28815038 1260 1260 1260 1260 0
202 20250219 164000 28815038 1260 1260 1260 1260 0
203 20250219 163900 28815038 1260 1260 1260 1260 0
204 20250219 163800 28815038 1260 1260 1260 1260 0
205 20250219 163700 28815038 1260 1260 1260 1260 0
206 20250219 163600 28815038 1260 1260 1260 1260 0
207 20250219 163500 28815038 1260 1260 1260 1260 0
208 20250219 163400 28815038 1260 1260 1260 1260 0
209 20250219 163300 28815038 1260 1260 1260 1260 0
210 20250219 163200 28815038 1260 1260 1260 1260 0
211 20250219 163100 28815038 1260 1260 1260 1260 0
212 20250219 163000 28815038 1260 1260 1260 1260 241
213 20250219 162900 28815038 1260 1260 1260 1260 0
214 20250219 162800 28815038 1260 1260 1260 1260 0
215 20250219 162700 28815038 1260 1260 1260 1260 0
216 20250219 162600 28815038 1260 1260 1260 1260 0
217 20250219 162500 28815038 1260 1260 1260 1260 0
218 20250219 162400 28815038 1260 1260 1260 1260 0
219 20250219 162300 28815038 1260 1260 1260 1260 0
220 20250219 162200 28815038 1260 1260 1260 1260 0
221 20250219 162100 28815038 1260 1260 1260 1260 0
222 20250219 162000 28815038 1260 1260 1260 1260 0
223 20250219 161900 28815038 1260 1260 1260 1260 0
224 20250219 161800 28815038 1260 1260 1260 1260 0
225 20250219 161700 28815038 1260 1260 1260 1260 0
226 20250219 161600 28815038 1260 1260 1260 1260 0
227 20250219 161500 28815038 1260 1260 1260 1260 0
228 20250219 161400 28815038 1260 1260 1260 1260 0
229 20250219 161300 28815038 1260 1260 1260 1260 0
230 20250219 161200 28815038 1260 1260 1260 1260 0
231 20250219 161100 28815038 1260 1260 1260 1260 0
232 20250219 161000 28815038 1260 1260 1260 1260 0
233 20250219 160900 28815038 1260 1260 1260 1260 0
234 20250219 160800 28815038 1260 1260 1260 1260 0
235 20250219 160700 28815038 1260 1260 1260 1260 0
236 20250219 160600 28815038 1260 1260 1260 1260 0
237 20250219 160500 28815038 1260 1260 1260 1260 0
238 20250219 160400 28815038 1260 1260 1260 1260 0
239 20250219 160300 28815038 1260 1260 1260 1260 0
240 20250219 160200 28815038 1260 1260 1260 1260 0
241 20250219 160100 28815038 1260 1260 1260 1260 0
242 20250219 160000 28815038 1260 1260 1260 1260 241
243 20250219 155900 28815038 1260 1260 1260 1260 0
244 20250219 155800 28815038 1260 1260 1260 1260 0
245 20250219 155700 28815038 1260 1260 1260 1260 0
246 20250219 155600 28815038 1260 1260 1260 1260 0
247 20250219 155500 28815038 1260 1260 1260 1260 0
248 20250219 155400 28815038 1260 1260 1260 1260 0
249 20250219 155300 28815038 1260 1260 1260 1260 0
250 20250219 155200 28815038 1260 1260 1260 1260 0
251 20250219 155100 28815038 1260 1260 1260 1260 0
252 20250219 155000 28815038 1260 1260 1260 1260 0
253 20250219 154900 28815038 1260 1260 1260 1260 0
254 20250219 154800 28815038 1260 1260 1260 1260 0
255 20250219 154700 28815038 1260 1260 1260 1260 0
256 20250219 154600 28815038 1260 1260 1260 1260 0
257 20250219 154500 28815038 1260 1260 1260 1260 0
258 20250219 154400 28815038 1260 1260 1260 1260 0
259 20250219 154300 28815038 1260 1260 1260 1260 0
260 20250219 154200 28815038 1260 1260 1260 1260 0
261 20250219 154100 28815038 1260 1260 1260 1260 0
262 20250219 154000 28815038 1260 1260 1260 1260 0
263 20250219 153900 28815038 1260 1260 1260 1260 0
264 20250219 153800 28815038 1260 1260 1260 1260 0
265 20250219 153700 28815038 1260 1260 1260 1260 0
266 20250219 153600 28815038 1260 1260 1260 1260 0
267 20250219 153500 28815038 1260 1260 1260 1260 0
268 20250219 153400 28815038 1260 1260 1260 1260 0
269 20250219 153300 28815038 1260 1260 1260 1260 0
270 20250219 153200 28815038 1260 1260 1260 1260 0
271 20250219 153100 28815038 1260 1260 1260 1260 0
272 20250219 153000 28815038 1260 1260 1260 1260 482
273 20250219 152900 28511378 1260 1260 1260 1260 0
274 20250219 152800 28511378 1260 1260 1260 1260 0
275 20250219 152700 28511378 1260 1260 1260 1260 0
276 20250219 152600 28511378 1260 1260 1260 1260 0
277 20250219 152500 28511378 1260 1260 1260 1260 0
278 20250219 152400 28511378 1260 1260 1260 1260 0
279 20250219 152300 28511378 1260 1260 1260 1260 0
280 20250219 152200 28511378 1260 1260 1260 1260 0
281 20250219 152100 28511378 1260 1260 1260 1260 0
282 20250219 152000 28511378 1260 1260 1260 1260 0
283 20250219 151900 28511378 1260 1250 1260 1250 1007
284 20250219 151800 27250012 1249 1249 1249 1249 367
285 20250219 151700 26791629 1249 1249 1249 1249 0
286 20250219 151600 26791629 1249 1249 1249 1249 50
287 20250219 151500 26729179 1249 1249 1249 1249 50
288 20250219 151400 26666729 1249 1249 1249 1249 51
289 20250219 151300 26603030 1249 1249 1249 1249 50
290 20250219 151200 26540580 1249 1249 1249 1249 50
291 20250219 151100 26478130 1249 1249 1249 1249 100
292 20250219 151000 26353230 1249 1249 1249 1249 100
293 20250219 150900 26228330 1250 1244 1250 1244 495
294 20250219 150800 25611989 1244 1243 1244 1243 850
295 20250219 150700 24554939 1243 1243 1243 1243 50
296 20250219 150600 24492789 1243 1243 1243 1243 0
297 20250219 150500 24492789 1243 1243 1243 1243 0
298 20250219 150400 24492789 1243 1243 1243 1243 50
299 20250219 150300 24430639 1243 1243 1243 1243 0
300 20250219 150200 24430639 1243 1243 1243 1243 0
301 20250219 150100 24430639 1243 1243 1243 1243 0
302 20250219 150000 24430639 1243 1243 1243 1243 0
303 20250219 145900 24430639 1243 1243 1243 1243 0
304 20250219 145800 24430639 1243 1243 1243 1243 0
305 20250219 145700 24430639 1243 1243 1243 1243 41
306 20250219 145600 24379676 1233 1235 1235 1233 400
307 20250219 145500 23886098 1243 1243 1243 1243 0
308 20250219 145400 23886098 1243 1243 1243 1243 0
309 20250219 145300 23886098 1243 1243 1243 1243 0
310 20250219 145200 23886098 1243 1243 1243 1243 0
311 20250219 145100 23886098 1243 1243 1243 1243 0
312 20250219 145000 23886098 1243 1243 1243 1243 10
313 20250219 144900 23873668 1243 1243 1243 1243 0
314 20250219 144800 23873668 1243 1243 1243 1243 0
315 20250219 144700 23873668 1243 1243 1243 1243 0
316 20250219 144600 23873668 1243 1243 1243 1243 0
317 20250219 144500 23873668 1243 1243 1243 1243 0
318 20250219 144400 23873668 1243 1243 1243 1243 0
319 20250219 144300 23873668 1243 1243 1243 1243 0
320 20250219 144200 23873668 1243 1243 1243 1243 20
321 20250219 144100 23848808 1244 1244 1244 1244 0
322 20250219 144000 23848808 1244 1244 1244 1244 0
323 20250219 143900 23848808 1244 1244 1244 1244 0
324 20250219 143800 23848808 1244 1244 1244 1244 0
325 20250219 143700 23848808 1244 1244 1244 1244 0
326 20250219 143600 23848808 1244 1242 1244 1242 28
327 20250219 143500 23814022 1242 1242 1242 1242 0
328 20250219 143400 23814022 1242 1242 1242 1242 0
329 20250219 143300 23814022 1242 1242 1242 1242 0
330 20250219 143200 23814022 1242 1242 1242 1242 0
331 20250219 143100 23814022 1242 1242 1242 1242 0
332 20250219 143000 23814022 1242 1242 1242 1242 0
333 20250219 142900 23814022 1242 1242 1242 1242 0
334 20250219 142800 23814022 1242 1242 1242 1242 0
335 20250219 142700 23814022 1242 1242 1242 1242 0
336 20250219 142600 23814022 1242 1242 1242 1242 0
337 20250219 142500 23814022 1242 1242 1242 1242 0
338 20250219 142400 23814022 1242 1242 1242 1242 0
339 20250219 142300 23814022 1242 1242 1242 1242 0
340 20250219 142200 23814022 1242 1242 1242 1242 0
341 20250219 142100 23814022 1242 1242 1242 1242 0
342 20250219 142000 23814022 1242 1242 1242 1242 0
343 20250219 141900 23814022 1242 1242 1242 1242 1
344 20250219 141800 23812780 1235 1236 1236 1235 8
345 20250219 141700 23802898 1243 1243 1243 1243 0
346 20250219 141600 23802898 1243 1243 1243 1243 1
347 20250219 141500 23801655 1236 1236 1236 1236 2400
348 20250219 141400 20835255 1241 1241 1241 1241 195
349 20250219 141300 20593260 1237 1237 1237 1237 2115
350 20250219 141200 17977005 1237 1237 1237 1237 747
351 20250219 141100 17052966 1238 1240 1240 1238 355
352 20250219 141000 16613284 1241 1241 1241 1241 0
353 20250219 140900 16613284 1241 1241 1241 1241 0
354 20250219 140800 16613284 1241 1241 1241 1241 0
355 20250219 140700 16613284 1241 1241 1241 1241 805
356 20250219 140600 15614279 1244 1244 1244 1244 0
357 20250219 140500 15614279 1244 1244 1244 1244 0
358 20250219 140400 15614279 1244 1244 1244 1244 0
359 20250219 140300 15614279 1244 1244 1244 1244 0
360 20250219 140200 15614279 1244 1244 1244 1244 0
361 20250219 140100 15614279 1244 1244 1244 1244 0
362 20250219 140000 15614279 1244 1244 1244 1244 0
363 20250219 135900 15614279 1244 1244 1244 1244 0
364 20250219 135800 15614279 1244 1244 1244 1244 0
365 20250219 135700 15614279 1244 1244 1244 1244 0
366 20250219 135600 15614279 1244 1244 1244 1244 0
367 20250219 135500 15614279 1244 1244 1244 1244 1
368 20250219 135400 15613035 1244 1244 1244 1244 1
369 20250219 135300 15611791 1244 1244 1244 1244 0
370 20250219 135200 15611791 1244 1244 1244 1244 0
371 20250219 135100 15611791 1244 1244 1244 1244 1
372 20250219 135000 15610547 1240 1240 1240 1240 0
373 20250219 134900 15610547 1240 1240 1240 1240 0
374 20250219 134800 15610547 1240 1240 1240 1240 0
375 20250219 134700 15610547 1240 1240 1240 1240 0
376 20250219 134600 15610547 1240 1240 1240 1240 1
377 20250219 134500 15609307 1244 1244 1244 1244 0
378 20250219 134400 15609307 1244 1244 1244 1244 1
379 20250219 134300 15608063 1244 1244 1244 1244 0
380 20250219 134200 15608063 1244 1244 1244 1244 0
381 20250219 134100 15608063 1244 1244 1244 1244 1
382 20250219 134000 15606819 1240 1240 1240 1240 0
383 20250219 133900 15606819 1240 1240 1240 1240 0
384 20250219 133800 15606819 1240 1240 1240 1240 0
385 20250219 133700 15606819 1240 1241 1241 1240 299
386 20250219 133600 15236058 1244 1244 1244 1244 0
387 20250219 133500 15236058 1244 1244 1244 1244 0
388 20250219 133400 15236058 1244 1244 1244 1244 0
389 20250219 133300 15236058 1244 1244 1244 1244 0
390 20250219 133200 15236058 1244 1244 1244 1244 0
391 20250219 133100 15236058 1244 1244 1244 1244 0
392 20250219 133000 15236058 1244 1244 1244 1244 0
393 20250219 132900 15236058 1244 1244 1244 1244 0
394 20250219 132800 15236058 1244 1244 1244 1244 0
395 20250219 132700 15236058 1244 1244 1244 1244 0
396 20250219 132600 15236058 1244 1244 1244 1244 0
397 20250219 132500 15236058 1244 1244 1244 1244 0
398 20250219 132400 15236058 1244 1244 1244 1244 0
399 20250219 132300 15236058 1244 1244 1244 1244 0
400 20250219 132200 15236058 1244 1244 1244 1244 0
401 20250219 132100 15236058 1244 1244 1244 1244 0
402 20250219 132000 15236058 1244 1244 1244 1244 0
403 20250219 131900 15236058 1244 1244 1244 1244 0
404 20250219 131800 15236058 1244 1244 1244 1244 0
405 20250219 131700 15236058 1244 1244 1244 1244 0
406 20250219 131600 15236058 1244 1244 1244 1244 1
407 20250219 131500 15234814 1240 1240 1240 1240 0
408 20250219 131400 15234814 1240 1240 1240 1240 0
409 20250219 131300 15234814 1240 1240 1240 1240 0
410 20250219 131200 15234814 1240 1240 1240 1240 0
411 20250219 131100 15234814 1240 1240 1240 1240 0
412 20250219 131000 15234814 1240 1240 1240 1240 0
413 20250219 130900 15234814 1240 1240 1240 1240 0
414 20250219 130800 15234814 1240 1240 1240 1240 0
415 20250219 130700 15234814 1240 1240 1240 1240 0
416 20250219 130600 15234814 1240 1240 1240 1240 0
417 20250219 130500 15234814 1240 1240 1240 1240 0
418 20250219 130400 15234814 1240 1240 1240 1240 0
419 20250219 130300 15234814 1240 1240 1240 1240 682
420 20250219 130200 14389134 1242 1242 1242 1242 0
421 20250219 130100 14389134 1242 1242 1242 1242 0
422 20250219 130000 14389134 1242 1242 1242 1242 0
423 20250219 125900 14389134 1242 1242 1242 1242 0
424 20250219 125800 14389134 1242 1242 1242 1242 0
425 20250219 125700 14389134 1242 1242 1242 1242 0
426 20250219 125600 14389134 1242 1242 1242 1242 0
427 20250219 125500 14389134 1242 1242 1242 1242 0
428 20250219 125400 14389134 1242 1242 1242 1242 0
429 20250219 125300 14389134 1242 1242 1242 1242 0
430 20250219 125200 14389134 1242 1242 1242 1242 0
431 20250219 125100 14389134 1242 1242 1242 1242 0
432 20250219 125000 14389134 1242 1242 1242 1242 20
433 20250219 124900 14364294 1244 1244 1244 1244 0
434 20250219 124800 14364294 1244 1244 1244 1244 0
435 20250219 124700 14364294 1244 1244 1244 1244 0
436 20250219 124600 14364294 1244 1244 1244 1244 0
437 20250219 124500 14364294 1244 1244 1244 1244 0
438 20250219 124400 14364294 1244 1244 1244 1244 0
439 20250219 124300 14364294 1244 1244 1244 1244 0
440 20250219 124200 14364294 1244 1244 1244 1244 0
441 20250219 124100 14364294 1244 1244 1244 1244 0
442 20250219 124000 14364294 1244 1244 1244 1244 0
443 20250219 123900 14364294 1244 1244 1244 1244 0
444 20250219 123800 14364294 1244 1244 1244 1244 20
445 20250219 123700 14339414 1244 1244 1244 1244 0
446 20250219 123600 14339414 1244 1244 1244 1244 0
447 20250219 123500 14339414 1244 1244 1244 1244 0
448 20250219 123400 14339414 1244 1244 1244 1244 0
449 20250219 123300 14339414 1244 1244 1244 1244 0
450 20250219 123200 14339414 1244 1244 1244 1244 0
451 20250219 123100 14339414 1244 1244 1244 1244 0
452 20250219 123000 14339414 1244 1244 1244 1244 0
453 20250219 122900 14339414 1244 1244 1244 1244 0
454 20250219 122800 14339414 1244 1244 1244 1244 0
455 20250219 122700 14339414 1244 1244 1244 1244 0
456 20250219 122600 14339414 1244 1244 1244 1244 0
457 20250219 122500 14339414 1244 1244 1244 1244 0
458 20250219 122400 14339414 1244 1244 1244 1244 0
459 20250219 122300 14339414 1244 1244 1244 1244 0
460 20250219 122200 14339414 1244 1244 1244 1244 0
461 20250219 122100 14339414 1244 1244 1244 1244 0
462 20250219 122000 14339414 1244 1244 1244 1244 0
463 20250219 121900 14339414 1244 1244 1244 1244 0
464 20250219 121800 14339414 1244 1244 1244 1244 0
465 20250219 121700 14339414 1244 1244 1244 1244 1
466 20250219 121600 14338170 1238 1238 1238 1238 255
467 20250219 121500 14022480 1244 1244 1244 1244 0
468 20250219 121400 14022480 1244 1244 1244 1244 0
469 20250219 121300 14022480 1244 1244 1244 1244 0
470 20250219 121200 14022480 1244 1244 1244 1244 0
471 20250219 121100 14022480 1244 1244 1244 1244 0
472 20250219 121000 14022480 1244 1244 1244 1244 0
473 20250219 120900 14022480 1244 1244 1244 1244 0
474 20250219 120800 14022480 1244 1244 1244 1244 0
475 20250219 120700 14022480 1244 1238 1244 1238 404
476 20250219 120600 13522280 1238 1238 1238 1238 0
477 20250219 120500 13522280 1238 1239 1239 1238 1604
478 20250219 120400 11536346 1239 1239 1239 1239 0
479 20250219 120300 11536346 1239 1239 1239 1239 200
480 20250219 120200 11288546 1244 1244 1244 1244 0
481 20250219 120100 11288546 1244 1244 1244 1244 0
482 20250219 120000 11288546 1244 1244 1244 1244 0
483 20250219 115900 11288546 1244 1244 1244 1244 0
484 20250219 115800 11288546 1244 1244 1244 1244 0
485 20250219 115700 11288546 1244 1244 1244 1244 0
486 20250219 115600 11288546 1244 1244 1244 1244 0
487 20250219 115500 11288546 1244 1244 1244 1244 0
488 20250219 115400 11288546 1244 1244 1244 1244 0
489 20250219 115300 11288546 1244 1244 1244 1244 0
490 20250219 115200 11288546 1244 1244 1244 1244 0
491 20250219 115100 11288546 1244 1244 1244 1244 0
492 20250219 115000 11288546 1244 1244 1244 1244 0
493 20250219 114900 11288546 1244 1244 1244 1244 0
494 20250219 114800 11288546 1244 1244 1244 1244 0
495 20250219 114700 11288546 1244 1244 1244 1244 1
496 20250219 114600 11287302 1239 1239 1239 1239 0
497 20250219 114500 11287302 1239 1239 1239 1239 0
498 20250219 114400 11287302 1239 1239 1239 1239 0
499 20250219 114300 11287302 1239 1244 1244 1239 34
500 20250219 114200 11245171 1239 1239 1239 1239 0
501 20250219 114100 11245171 1239 1239 1239 1239 0
502 20250219 114000 11245171 1239 1239 1239 1239 0
503 20250219 113900 11245171 1239 1239 1239 1239 0
504 20250219 113800 11245171 1239 1239 1239 1239 0
505 20250219 113700 11245171 1239 1239 1239 1239 0
506 20250219 113600 11245171 1239 1239 1239 1239 0
507 20250219 113500 11245171 1239 1239 1239 1239 1999
508 20250219 113400 8768410 1239 1239 1239 1239 0
509 20250219 113300 8768410 1239 1239 1239 1239 0
510 20250219 113200 8768410 1239 1239 1239 1239 0
511 20250219 113100 8768410 1239 1239 1239 1239 0
512 20250219 113000 8768410 1239 1239 1239 1239 0
513 20250219 112900 8768410 1239 1239 1239 1239 0
514 20250219 112800 8768410 1239 1239 1239 1239 0
515 20250219 112700 8768410 1239 1239 1239 1239 100
516 20250219 112600 8644510 1246 1246 1246 1246 0
517 20250219 112500 8644510 1246 1246 1246 1246 0
518 20250219 112400 8644510 1246 1246 1246 1246 0
519 20250219 112300 8644510 1246 1246 1246 1246 0
520 20250219 112200 8644510 1246 1246 1246 1246 0
521 20250219 112100 8644510 1246 1246 1246 1246 0
522 20250219 112000 8644510 1246 1246 1246 1246 0
523 20250219 111900 8644510 1246 1246 1246 1246 0
524 20250219 111800 8644510 1246 1246 1246 1246 0
525 20250219 111700 8644510 1246 1246 1246 1246 0
526 20250219 111600 8644510 1246 1246 1246 1246 0
527 20250219 111500 8644510 1246 1246 1246 1246 0
528 20250219 111400 8644510 1246 1246 1246 1246 0
529 20250219 111300 8644510 1246 1246 1246 1246 0
530 20250219 111200 8644510 1246 1246 1246 1246 0
531 20250219 111100 8644510 1246 1246 1246 1246 0
532 20250219 111000 8644510 1246 1246 1246 1246 0
533 20250219 110900 8644510 1246 1246 1246 1246 0
534 20250219 110800 8644510 1246 1246 1246 1246 0
535 20250219 110700 8644510 1246 1246 1246 1246 0
536 20250219 110600 8644510 1246 1246 1246 1246 0
537 20250219 110500 8644510 1246 1246 1246 1246 0
538 20250219 110400 8644510 1246 1246 1246 1246 0
539 20250219 110300 8644510 1246 1246 1246 1246 0
540 20250219 110200 8644510 1246 1246 1246 1246 0
541 20250219 110100 8644510 1246 1246 1246 1246 0
542 20250219 110000 8644510 1246 1246 1246 1246 0
543 20250219 105900 8644510 1246 1246 1246 1246 0
544 20250219 105800 8644510 1246 1246 1246 1246 0
545 20250219 105700 8644510 1246 1246 1246 1246 0
546 20250219 105600 8644510 1246 1246 1246 1246 0
547 20250219 105500 8644510 1246 1246 1246 1246 0
548 20250219 105400 8644510 1246 1246 1246 1246 0
549 20250219 105300 8644510 1246 1246 1246 1246 0
550 20250219 105200 8644510 1246 1246 1246 1246 0
551 20250219 105100 8644510 1246 1246 1246 1246 0
552 20250219 105000 8644510 1246 1246 1246 1246 0
553 20250219 104900 8644510 1246 1246 1246 1246 0
554 20250219 104800 8644510 1246 1246 1246 1246 0
555 20250219 104700 8644510 1246 1246 1246 1246 0
556 20250219 104600 8644510 1246 1246 1246 1246 0
557 20250219 104500 8644510 1246 1246 1246 1246 0
558 20250219 104400 8644510 1246 1246 1246 1246 0
559 20250219 104300 8644510 1246 1246 1246 1246 0
560 20250219 104200 8644510 1246 1246 1246 1246 0
561 20250219 104100 8644510 1246 1246 1246 1246 0
562 20250219 104000 8644510 1246 1246 1246 1246 0
563 20250219 103900 8644510 1246 1246 1246 1246 1
564 20250219 103800 8643264 1238 1238 1238 1238 0
565 20250219 103700 8643264 1238 1238 1238 1238 0
566 20250219 103600 8643264 1238 1238 1238 1238 0
567 20250219 103500 8643264 1238 1238 1238 1238 0
568 20250219 103400 8643264 1238 1238 1238 1238 0
569 20250219 103300 8643264 1238 1238 1238 1238 0
570 20250219 103200 8643264 1238 1238 1238 1238 0
571 20250219 103100 8643264 1238 1238 1238 1238 0
572 20250219 103000 8643264 1238 1238 1238 1238 0
573 20250219 102900 8643264 1238 1238 1238 1238 0
574 20250219 102800 8643264 1238 1241 1241 1238 250
575 20250219 102700 8333062 1246 1246 1246 1246 0
576 20250219 102600 8333062 1246 1244 1246 1244 600
577 20250219 102500 7585931 1244 1244 1244 1244 0
578 20250219 102400 7585931 1244 1244 1244 1244 0
579 20250219 102300 7585931 1244 1244 1244 1244 0
580 20250219 102200 7585931 1244 1244 1244 1244 7
581 20250219 102100 7577223 1241 1241 1241 1241 0
582 20250219 102000 7577223 1241 1241 1241 1241 1
583 20250219 101900 7575982 1244 1244 1244 1244 0
584 20250219 101800 7575982 1244 1244 1244 1244 0
585 20250219 101700 7575982 1244 1244 1244 1244 0
586 20250219 101600 7575982 1244 1244 1244 1244 0
587 20250219 101500 7575982 1244 1244 1244 1244 0
588 20250219 101400 7575982 1244 1244 1244 1244 0
589 20250219 101300 7575982 1244 1244 1244 1244 0
590 20250219 101200 7575982 1244 1244 1244 1244 2
591 20250219 101100 7573494 1244 1244 1244 1244 0
592 20250219 101000 7573494 1244 1244 1244 1244 20
593 20250219 100900 7548614 1246 1246 1246 1246 0
594 20250219 100800 7548614 1246 1246 1246 1246 0
595 20250219 100700 7548614 1246 1246 1246 1246 0
596 20250219 100600 7548614 1246 1246 1246 1246 0
597 20250219 100500 7548614 1246 1246 1246 1246 2
598 20250219 100400 7546122 1246 1246 1246 1246 15
599 20250219 100300 7527432 1237 1237 1237 1237 0
600 20250219 100200 7527432 1237 1237 1237 1237 0
601 20250219 100100 7527432 1237 1238 1238 1237 305
602 20250219 100000 7149957 1239 1239 1239 1239 500
603 20250219 095900 6530457 1240 1240 1240 1240 0
604 20250219 095800 6530457 1240 1240 1240 1240 810
605 20250219 095700 5526057 1240 1240 1240 1240 0
606 20250219 095600 5526057 1240 1240 1240 1240 0
607 20250219 095500 5526057 1240 1240 1240 1240 0
608 20250219 095400 5526057 1240 1240 1240 1240 0
609 20250219 095300 5526057 1240 1240 1240 1240 0
610 20250219 095200 5526057 1240 1240 1240 1240 0
611 20250219 095100 5526057 1240 1240 1240 1240 0
612 20250219 095000 5526057 1240 1240 1240 1240 0
613 20250219 094900 5526057 1240 1240 1240 1240 100
614 20250219 094800 5402057 1240 1240 1240 1240 103
615 20250219 094700 5274337 1250 1250 1250 1250 0
616 20250219 094600 5274337 1250 1250 1250 1250 0
617 20250219 094500 5274337 1250 1250 1250 1250 3
618 20250219 094400 5270587 1246 1246 1246 1246 49
619 20250219 094300 5209533 1246 1246 1246 1246 0
620 20250219 094200 5209533 1246 1246 1246 1246 1
621 20250219 094100 5208287 1246 1246 1246 1246 0
622 20250219 094000 5208287 1246 1246 1246 1246 1255
623 20250219 093900 3644557 1246 1246 1246 1246 0
624 20250219 093800 3644557 1246 1246 1246 1246 0
625 20250219 093700 3644557 1246 1246 1246 1246 0
626 20250219 093600 3644557 1246 1246 1246 1246 0
627 20250219 093500 3644557 1246 1246 1246 1246 0
628 20250219 093400 3644557 1246 1246 1246 1246 0
629 20250219 093300 3644557 1246 1246 1246 1246 0
630 20250219 093200 3644557 1246 1246 1246 1246 0
631 20250219 093100 3644557 1246 1246 1246 1246 0
632 20250219 093000 3644557 1246 1246 1246 1246 0
633 20250219 092900 3644557 1246 1246 1246 1246 0
634 20250219 092800 3644557 1246 1246 1246 1246 5
635 20250219 092700 3638327 1238 1238 1238 1238 0
636 20250219 092600 3638327 1238 1237 1246 1237 534
637 20250219 092500 2977621 1250 1250 1250 1250 0
638 20250219 092400 2977621 1250 1250 1250 1250 0
639 20250219 092300 2977621 1250 1250 1250 1250 0
640 20250219 092200 2977621 1250 1250 1250 1250 0
641 20250219 092100 2977621 1250 1250 1250 1250 0
642 20250219 092000 2977621 1250 1250 1250 1250 0
643 20250219 091900 2977621 1250 1250 1250 1250 0
644 20250219 091800 2977621 1250 1250 1250 1250 0
645 20250219 091700 2977621 1250 1250 1250 1250 0
646 20250219 091600 2977621 1250 1250 1250 1250 0
647 20250219 091500 2977621 1250 1250 1250 1250 0
648 20250219 091400 2977621 1250 1250 1250 1250 0
649 20250219 091300 2977621 1250 1250 1250 1250 2
650 20250219 091200 2975121 1252 1252 1252 1252 0
651 20250219 091100 2975121 1252 1252 1252 1252 0
652 20250219 091000 2975121 1252 1252 1252 1252 0
653 20250219 090900 2975121 1252 1252 1252 1252 99
654 20250219 090800 2851173 1252 1233 1252 1231 1001
655 20250219 090700 1617750 1253 1245 1253 1231 1001
656 20250219 090600 379304 1254 1254 1254 1254 1
657 20250219 090500 378050 1245 1254 1254 1245 201
658 20250219 090400 127796 1253 1253 1253 1253 0
659 20250219 090300 127796 1253 1253 1253 1253 0
660 20250219 090200 127796 1253 1253 1253 1253 0
661 20250219 090100 127796 1253 1253 1253 1253 100
662 20250219 090000 2496 1253 1243 1253 1243 2

1
083470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,21340329,0,26824793553,0.00
20250214,0,21340329,0,27187579146,0.00
20250213,0,21340329,0,26654070921,0.00
20250212,0,21340329,0,26611390263,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 21340329 0 26824793553 0.00
3 20250214 0 21340329 0 27187579146 0.00
4 20250213 0 21340329 0 26654070921 0.00
5 20250212 0 21340329 0 26611390263 0.00