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

602
013520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190000,80779248,1571,1571,1571,1571,146
20250219,185900,80779248,1571,1571,1571,1571,0
20250219,185800,80779248,1571,1571,1571,1571,0
20250219,185700,80779248,1571,1571,1571,1571,0
20250219,185600,80779248,1571,1571,1571,1571,0
20250219,185500,80779248,1571,1571,1571,1571,0
20250219,185400,80779248,1571,1571,1571,1571,0
20250219,185300,80779248,1571,1571,1571,1571,0
20250219,185200,80779248,1571,1571,1571,1571,0
20250219,185100,80779248,1571,1571,1571,1571,0
20250219,185000,80779248,1571,1571,1571,1571,0
20250219,184900,80779248,1571,1571,1571,1571,0
20250219,184800,80779248,1571,1571,1571,1571,0
20250219,184700,80779248,1571,1571,1571,1571,0
20250219,184600,80779248,1571,1571,1571,1571,0
20250219,184500,80779248,1571,1571,1571,1571,0
20250219,184400,80779248,1571,1571,1571,1571,0
20250219,184300,80779248,1571,1571,1571,1571,0
20250219,184200,80779248,1571,1571,1571,1571,0
20250219,184100,80779248,1571,1571,1571,1571,0
20250219,184000,80779248,1571,1571,1571,1571,0
20250219,183900,80779248,1571,1571,1571,1571,0
20250219,183800,80779248,1571,1571,1571,1571,0
20250219,183700,80779248,1571,1571,1571,1571,0
20250219,183600,80779248,1571,1571,1571,1571,0
20250219,183500,80779248,1571,1571,1571,1571,0
20250219,183400,80779248,1571,1571,1571,1571,0
20250219,183300,80779248,1571,1571,1571,1571,0
20250219,183200,80779248,1571,1571,1571,1571,0
20250219,183100,80779248,1571,1571,1571,1571,0
20250219,183000,80779248,1571,1571,1571,1571,146
20250219,182900,80779248,1571,1571,1571,1571,0
20250219,182800,80779248,1571,1571,1571,1571,0
20250219,182700,80779248,1571,1571,1571,1571,0
20250219,182600,80779248,1571,1571,1571,1571,0
20250219,182500,80779248,1571,1571,1571,1571,0
20250219,182400,80779248,1571,1571,1571,1571,0
20250219,182300,80779248,1571,1571,1571,1571,0
20250219,182200,80779248,1571,1571,1571,1571,0
20250219,182100,80779248,1571,1571,1571,1571,0
20250219,182000,80779248,1571,1571,1571,1571,0
20250219,181900,80779248,1571,1571,1571,1571,0
20250219,181800,80779248,1571,1571,1571,1571,0
20250219,181700,80779248,1571,1571,1571,1571,0
20250219,181600,80779248,1571,1571,1571,1571,0
20250219,181500,80779248,1571,1571,1571,1571,0
20250219,181400,80779248,1571,1571,1571,1571,0
20250219,181300,80779248,1571,1571,1571,1571,0
20250219,181200,80779248,1571,1571,1571,1571,0
20250219,181100,80779248,1571,1571,1571,1571,0
20250219,181000,80779248,1571,1571,1571,1571,0
20250219,180900,80779248,1571,1571,1571,1571,0
20250219,180800,80779248,1571,1571,1571,1571,0
20250219,180700,80779248,1571,1571,1571,1571,0
20250219,180600,80779248,1571,1571,1571,1571,0
20250219,180500,80779248,1571,1571,1571,1571,0
20250219,180400,80779248,1571,1571,1571,1571,0
20250219,180300,80779248,1571,1571,1571,1571,0
20250219,180200,80779248,1571,1571,1571,1571,0
20250219,180100,80779248,1571,1571,1571,1571,0
20250219,180000,80779248,1571,1571,1571,1571,146
20250219,175900,80779248,1571,1571,1571,1571,0
20250219,175800,80779248,1571,1571,1571,1571,0
20250219,175700,80779248,1571,1571,1571,1571,0
20250219,175600,80779248,1571,1571,1571,1571,0
20250219,175500,80779248,1571,1571,1571,1571,0
20250219,175400,80779248,1571,1571,1571,1571,0
20250219,175300,80779248,1571,1571,1571,1571,0
20250219,175200,80779248,1571,1571,1571,1571,0
20250219,175100,80779248,1571,1571,1571,1571,0
20250219,175000,80779248,1571,1571,1571,1571,0
20250219,174900,80779248,1571,1571,1571,1571,0
20250219,174800,80779248,1571,1571,1571,1571,0
20250219,174700,80779248,1571,1571,1571,1571,0
20250219,174600,80779248,1571,1571,1571,1571,0
20250219,174500,80779248,1571,1571,1571,1571,0
20250219,174400,80779248,1571,1571,1571,1571,0
20250219,174300,80779248,1571,1571,1571,1571,0
20250219,174200,80779248,1571,1571,1571,1571,0
20250219,174100,80779248,1571,1571,1571,1571,0
20250219,174000,80779248,1571,1571,1571,1571,0
20250219,173900,80779248,1571,1571,1571,1571,0
20250219,173800,80779248,1571,1571,1571,1571,0
20250219,173700,80779248,1571,1571,1571,1571,0
20250219,173600,80779248,1571,1571,1571,1571,0
20250219,173500,80779248,1571,1571,1571,1571,0
20250219,173400,80779248,1571,1571,1571,1571,0
20250219,173300,80779248,1571,1571,1571,1571,0
20250219,173200,80779248,1571,1571,1571,1571,0
20250219,173100,80779248,1571,1571,1571,1571,0
20250219,173000,80779248,1571,1571,1571,1571,146
20250219,172900,80779248,1571,1571,1571,1571,0
20250219,172800,80779248,1571,1571,1571,1571,0
20250219,172700,80779248,1571,1571,1571,1571,0
20250219,172600,80779248,1571,1571,1571,1571,0
20250219,172500,80779248,1571,1571,1571,1571,0
20250219,172400,80779248,1571,1571,1571,1571,0
20250219,172300,80779248,1571,1571,1571,1571,0
20250219,172200,80779248,1571,1571,1571,1571,0
20250219,172100,80779248,1571,1571,1571,1571,0
20250219,172000,80779248,1571,1571,1571,1571,0
20250219,171900,80779248,1571,1571,1571,1571,0
20250219,171800,80779248,1571,1571,1571,1571,0
20250219,171700,80779248,1571,1571,1571,1571,0
20250219,171600,80779248,1571,1571,1571,1571,0
20250219,171500,80779248,1571,1571,1571,1571,0
20250219,171400,80779248,1571,1571,1571,1571,0
20250219,171300,80779248,1571,1571,1571,1571,0
20250219,171200,80779248,1571,1571,1571,1571,0
20250219,171100,80779248,1571,1571,1571,1571,0
20250219,171000,80779248,1571,1571,1571,1571,0
20250219,170900,80779248,1571,1571,1571,1571,0
20250219,170800,80779248,1571,1571,1571,1571,0
20250219,170700,80779248,1571,1571,1571,1571,0
20250219,170600,80779248,1571,1571,1571,1571,0
20250219,170500,80779248,1571,1571,1571,1571,0
20250219,170400,80779248,1571,1571,1571,1571,0
20250219,170300,80779248,1571,1571,1571,1571,0
20250219,170200,80779248,1571,1571,1571,1571,0
20250219,170100,80779248,1571,1571,1571,1571,0
20250219,170000,80779248,1571,1571,1571,1571,146
20250219,165900,80779248,1571,1571,1571,1571,0
20250219,165800,80779248,1571,1571,1571,1571,0
20250219,165700,80779248,1571,1571,1571,1571,0
20250219,165600,80779248,1571,1571,1571,1571,0
20250219,165500,80779248,1571,1571,1571,1571,0
20250219,165400,80779248,1571,1571,1571,1571,0
20250219,165300,80779248,1571,1571,1571,1571,0
20250219,165200,80779248,1571,1571,1571,1571,0
20250219,165100,80779248,1571,1571,1571,1571,0
20250219,165000,80779248,1571,1571,1571,1571,0
20250219,164900,80779248,1571,1571,1571,1571,0
20250219,164800,80779248,1571,1571,1571,1571,0
20250219,164700,80779248,1571,1571,1571,1571,0
20250219,164600,80779248,1571,1571,1571,1571,0
20250219,164500,80779248,1571,1571,1571,1571,0
20250219,164400,80779248,1571,1571,1571,1571,0
20250219,164300,80779248,1571,1571,1571,1571,0
20250219,164200,80779248,1571,1571,1571,1571,0
20250219,164100,80779248,1571,1571,1571,1571,0
20250219,164000,80779248,1571,1571,1571,1571,0
20250219,163900,80779248,1571,1571,1571,1571,0
20250219,163800,80779248,1571,1571,1571,1571,0
20250219,163700,80779248,1571,1571,1571,1571,0
20250219,163600,80779248,1571,1571,1571,1571,0
20250219,163500,80779248,1571,1571,1571,1571,0
20250219,163400,80779248,1571,1571,1571,1571,0
20250219,163300,80779248,1571,1571,1571,1571,0
20250219,163200,80779248,1571,1571,1571,1571,0
20250219,163100,80779248,1571,1571,1571,1571,0
20250219,163000,80779248,1571,1571,1571,1571,146
20250219,162900,80779248,1571,1571,1571,1571,0
20250219,162800,80779248,1571,1571,1571,1571,0
20250219,162700,80779248,1571,1571,1571,1571,0
20250219,162600,80779248,1571,1571,1571,1571,0
20250219,162500,80779248,1571,1571,1571,1571,0
20250219,162400,80779248,1571,1571,1571,1571,0
20250219,162300,80779248,1571,1571,1571,1571,0
20250219,162200,80779248,1571,1571,1571,1571,0
20250219,162100,80779248,1571,1571,1571,1571,0
20250219,162000,80779248,1571,1571,1571,1571,0
20250219,161900,80779248,1571,1571,1571,1571,0
20250219,161800,80779248,1571,1571,1571,1571,0
20250219,161700,80779248,1571,1571,1571,1571,0
20250219,161600,80779248,1571,1571,1571,1571,0
20250219,161500,80779248,1571,1571,1571,1571,0
20250219,161400,80779248,1571,1571,1571,1571,0
20250219,161300,80779248,1571,1571,1571,1571,0
20250219,161200,80779248,1571,1571,1571,1571,0
20250219,161100,80779248,1571,1571,1571,1571,0
20250219,161000,80779248,1571,1571,1571,1571,0
20250219,160900,80779248,1571,1571,1571,1571,0
20250219,160800,80779248,1571,1571,1571,1571,0
20250219,160700,80779248,1571,1571,1571,1571,0
20250219,160600,80779248,1571,1571,1571,1571,0
20250219,160500,80779248,1571,1571,1571,1571,0
20250219,160400,80779248,1571,1571,1571,1571,0
20250219,160300,80779248,1571,1571,1571,1571,0
20250219,160200,80779248,1571,1571,1571,1571,0
20250219,160100,80779248,1571,1571,1571,1571,0
20250219,160000,80779248,1571,1571,1571,1571,146
20250219,155900,80779248,1571,1571,1571,1571,0
20250219,155800,80779248,1571,1571,1571,1571,0
20250219,155700,80779248,1571,1571,1571,1571,0
20250219,155600,80779248,1571,1571,1571,1571,0
20250219,155500,80779248,1571,1571,1571,1571,0
20250219,155400,80779248,1571,1571,1571,1571,0
20250219,155300,80779248,1571,1571,1571,1571,0
20250219,155200,80779248,1571,1571,1571,1571,0
20250219,155100,80779248,1571,1571,1571,1571,0
20250219,155000,80779248,1571,1571,1571,1571,0
20250219,154900,80779248,1571,1571,1571,1571,0
20250219,154800,80779248,1571,1571,1571,1571,0
20250219,154700,80779248,1571,1571,1571,1571,0
20250219,154600,80779248,1571,1571,1571,1571,0
20250219,154500,80779248,1571,1571,1571,1571,0
20250219,154400,80779248,1571,1571,1571,1571,0
20250219,154300,80779248,1571,1571,1571,1571,0
20250219,154200,80779248,1571,1571,1571,1571,0
20250219,154100,80779248,1571,1571,1571,1571,0
20250219,154000,80779248,1571,1571,1571,1571,0
20250219,153900,80779248,1571,1571,1571,1571,0
20250219,153800,80779248,1571,1571,1571,1571,0
20250219,153700,80779248,1571,1571,1571,1571,0
20250219,153600,80779248,1571,1571,1571,1571,0
20250219,153500,80779248,1571,1571,1571,1571,0
20250219,153400,80779248,1571,1571,1571,1571,0
20250219,153300,80779248,1571,1571,1571,1571,0
20250219,153200,80779248,1571,1571,1571,1571,0
20250219,153100,80779248,1571,1571,1571,1571,0
20250219,153000,80779248,1571,1571,1571,1571,292
20250219,152900,80549882,1571,1571,1571,1571,0
20250219,152800,80549882,1571,1571,1571,1571,0
20250219,152700,80549882,1571,1571,1571,1571,0
20250219,152600,80549882,1571,1571,1571,1571,0
20250219,152500,80549882,1571,1571,1571,1571,0
20250219,152400,80549882,1571,1571,1571,1571,0
20250219,152300,80549882,1571,1571,1571,1571,0
20250219,152200,80549882,1571,1571,1571,1571,0
20250219,152100,80549882,1571,1571,1571,1571,0
20250219,152000,80549882,1571,1571,1571,1571,0
20250219,151900,80549882,1571,1571,1571,1571,0
20250219,151800,80549882,1571,1571,1571,1571,20
20250219,151700,80518462,1571,1571,1571,1571,0
20250219,151600,80518462,1571,1570,1571,1570,656
20250219,151500,79488041,1570,1570,1570,1570,0
20250219,151400,79488041,1570,1570,1570,1570,0
20250219,151300,79488041,1570,1570,1570,1570,0
20250219,151200,79488041,1570,1570,1570,1570,1
20250219,151100,79486471,1570,1570,1570,1570,0
20250219,151000,79486471,1570,1566,1570,1566,210
20250219,150900,79157571,1570,1570,1570,1570,0
20250219,150800,79157571,1570,1569,1570,1569,30
20250219,150700,79110492,1570,1570,1570,1570,0
20250219,150600,79110492,1570,1570,1570,1570,0
20250219,150500,79110492,1570,1569,1570,1569,10073
20250219,150400,63295933,1570,1570,1570,1570,0
20250219,150300,63295933,1570,1570,1570,1570,0
20250219,150200,63295933,1570,1570,1570,1570,0
20250219,150100,63295933,1570,1570,1570,1570,0
20250219,150000,63295933,1570,1570,1570,1570,0
20250219,145900,63295933,1570,1569,1570,1569,20
20250219,145800,63264549,1563,1563,1563,1563,0
20250219,145700,63264549,1563,1563,1563,1563,0
20250219,145600,63264549,1563,1569,1570,1563,30
20250219,145500,63217529,1566,1566,1566,1566,408
20250219,145400,62578601,1566,1569,1569,1566,10
20250219,145300,62562932,1570,1570,1570,1570,0
20250219,145200,62562932,1570,1570,1570,1570,0
20250219,145100,62562932,1570,1570,1570,1570,1
20250219,145000,62561362,1571,1571,1571,1571,0
20250219,144900,62561362,1571,1571,1571,1571,0
20250219,144800,62561362,1571,1571,1571,1571,0
20250219,144700,62561362,1571,1571,1571,1571,0
20250219,144600,62561362,1571,1571,1571,1571,0
20250219,144500,62561362,1571,1571,1571,1571,1
20250219,144400,62559791,1570,1570,1570,1570,1000
20250219,144300,60989791,1570,1570,1570,1570,0
20250219,144200,60989791,1570,1570,1570,1570,0
20250219,144100,60989791,1570,1570,1570,1570,0
20250219,144000,60989791,1570,1570,1570,1570,0
20250219,143900,60989791,1570,1570,1570,1570,0
20250219,143800,60989791,1570,1570,1570,1570,0
20250219,143700,60989791,1570,1568,1570,1560,3831
20250219,143600,55005100,1570,1570,1570,1570,0
20250219,143500,55005100,1570,1570,1570,1570,0
20250219,143400,55005100,1570,1570,1570,1570,0
20250219,143300,55005100,1570,1570,1570,1570,0
20250219,143200,55005100,1570,1570,1570,1570,0
20250219,143100,55005100,1570,1570,1570,1570,0
20250219,143000,55005100,1570,1570,1570,1570,12
20250219,142900,54986260,1568,1568,1568,1568,2
20250219,142800,54983124,1570,1570,1570,1570,0
20250219,142700,54983124,1570,1570,1570,1570,0
20250219,142600,54983124,1570,1570,1570,1570,0
20250219,142500,54983124,1570,1570,1570,1570,0
20250219,142400,54983124,1570,1570,1570,1570,0
20250219,142300,54983124,1570,1570,1570,1570,0
20250219,142200,54983124,1570,1570,1570,1570,1000
20250219,142100,53413124,1570,1570,1570,1570,0
20250219,142000,53413124,1570,1570,1570,1570,0
20250219,141900,53413124,1570,1570,1570,1570,0
20250219,141800,53413124,1570,1570,1570,1570,0
20250219,141700,53413124,1570,1570,1570,1570,0
20250219,141600,53413124,1570,1570,1570,1570,0
20250219,141500,53413124,1570,1569,1570,1569,64
20250219,141400,53312666,1569,1569,1569,1569,0
20250219,141300,53312666,1569,1568,1569,1568,80
20250219,141200,53187224,1569,1569,1569,1569,1
20250219,141100,53185655,1569,1569,1569,1569,0
20250219,141000,53185655,1569,1569,1569,1569,0
20250219,140900,53185655,1569,1569,1569,1569,30
20250219,140800,53138585,1568,1568,1568,1568,200
20250219,140700,52824985,1569,1569,1569,1569,0
20250219,140600,52824985,1569,1568,1569,1568,330
20250219,140500,52307515,1568,1568,1568,1568,5
20250219,140400,52299675,1569,1569,1569,1569,0
20250219,140300,52299675,1569,1569,1569,1569,61
20250219,140200,52203966,1568,1568,1568,1568,0
20250219,140100,52203966,1568,1568,1568,1568,0
20250219,140000,52203966,1568,1568,1568,1568,0
20250219,135900,52203966,1568,1568,1568,1568,0
20250219,135800,52203966,1568,1568,1568,1568,200
20250219,135700,51890366,1568,1568,1568,1568,0
20250219,135600,51890366,1568,1568,1568,1568,990
20250219,135500,50338046,1568,1568,1568,1568,0
20250219,135400,50338046,1568,1568,1568,1568,0
20250219,135300,50338046,1568,1568,1568,1568,0
20250219,135200,50338046,1568,1568,1568,1568,0
20250219,135100,50338046,1568,1568,1568,1568,0
20250219,135000,50338046,1568,1568,1568,1568,0
20250219,134900,50338046,1568,1568,1568,1568,0
20250219,134800,50338046,1568,1568,1568,1568,0
20250219,134700,50338046,1568,1568,1568,1568,0
20250219,134600,50338046,1568,1568,1568,1568,1
20250219,134500,50336478,1571,1571,1571,1571,0
20250219,134400,50336478,1571,1571,1571,1571,0
20250219,134300,50336478,1571,1571,1571,1571,0
20250219,134200,50336478,1571,1570,1571,1570,70
20250219,134100,50226570,1569,1569,1569,1569,10
20250219,134000,50210880,1570,1570,1570,1570,0
20250219,133900,50210880,1570,1570,1570,1570,0
20250219,133800,50210880,1570,1570,1570,1570,0
20250219,133700,50210880,1570,1570,1570,1570,0
20250219,133600,50210880,1570,1570,1570,1570,1
20250219,133500,50209310,1569,1570,1570,1569,1001
20250219,133400,48638740,1571,1571,1571,1571,0
20250219,133300,48638740,1571,1571,1571,1571,0
20250219,133200,48638740,1571,1571,1571,1571,0
20250219,133100,48638740,1571,1570,1571,1570,20
20250219,133000,48607325,1570,1570,1570,1570,173
20250219,132900,48335715,1570,1570,1570,1570,45
20250219,132800,48265065,1570,1570,1570,1570,10
20250219,132700,48249365,1568,1568,1568,1568,0
20250219,132600,48249365,1568,1568,1568,1568,0
20250219,132500,48249365,1568,1567,1568,1567,1215
20250219,132400,46344455,1567,1567,1567,1567,0
20250219,132300,46344455,1567,1567,1567,1567,0
20250219,132200,46344455,1567,1567,1567,1567,5
20250219,132100,46336620,1561,1561,1561,1561,90
20250219,132000,46196130,1568,1568,1568,1568,0
20250219,131900,46196130,1568,1568,1568,1568,89
20250219,131800,46056578,1568,1568,1568,1568,0
20250219,131700,46056578,1568,1568,1568,1568,0
20250219,131600,46056578,1568,1568,1568,1568,0
20250219,131500,46056578,1568,1568,1568,1568,0
20250219,131400,46056578,1568,1568,1568,1568,0
20250219,131300,46056578,1568,1568,1568,1568,0
20250219,131200,46056578,1568,1568,1568,1568,0
20250219,131100,46056578,1568,1568,1570,1568,311
20250219,131000,45568810,1568,1568,1568,1568,0
20250219,130900,45568810,1568,1568,1568,1568,0
20250219,130800,45568810,1568,1568,1568,1568,0
20250219,130700,45568810,1568,1568,1568,1568,0
20250219,130600,45568810,1568,1568,1568,1568,0
20250219,130500,45568810,1568,1568,1568,1568,0
20250219,130400,45568810,1568,1568,1568,1568,0
20250219,130300,45568810,1568,1568,1568,1568,0
20250219,130200,45568810,1568,1568,1568,1568,0
20250219,130100,45568810,1568,1568,1568,1568,0
20250219,130000,45568810,1568,1568,1568,1568,0
20250219,125900,45568810,1568,1568,1568,1568,0
20250219,125800,45568810,1568,1568,1568,1568,0
20250219,125700,45568810,1568,1568,1568,1568,0
20250219,125600,45568810,1568,1568,1568,1568,63
20250219,125500,45470026,1568,1568,1568,1568,48
20250219,125400,45394762,1561,1561,1561,1561,200
20250219,125300,45082562,1568,1563,1568,1561,242
20250219,125200,44703876,1563,1563,1563,1563,88
20250219,125100,44566332,1563,1563,1563,1563,0
20250219,125000,44566332,1563,1563,1563,1563,0
20250219,124900,44566332,1563,1563,1563,1563,0
20250219,124800,44566332,1563,1563,1563,1563,0
20250219,124700,44566332,1563,1563,1563,1563,1
20250219,124600,44564769,1563,1563,1563,1563,0
20250219,124500,44564769,1563,1563,1563,1563,0
20250219,124400,44564769,1563,1563,1563,1563,0
20250219,124300,44564769,1563,1563,1563,1563,0
20250219,124200,44564769,1563,1563,1563,1563,0
20250219,124100,44564769,1563,1563,1563,1563,0
20250219,124000,44564769,1563,1563,1563,1563,0
20250219,123900,44564769,1563,1563,1563,1563,0
20250219,123800,44564769,1563,1563,1563,1563,0
20250219,123700,44564769,1563,1563,1563,1563,200
20250219,123600,44252169,1563,1563,1563,1563,0
20250219,123500,44252169,1563,1563,1563,1563,0
20250219,123400,44252169,1563,1563,1563,1563,89
20250219,123300,44113062,1568,1568,1568,1568,0
20250219,123200,44113062,1568,1568,1568,1568,0
20250219,123100,44113062,1568,1568,1568,1568,0
20250219,123000,44113062,1568,1568,1568,1568,0
20250219,122900,44113062,1568,1568,1568,1568,0
20250219,122800,44113062,1568,1568,1568,1568,0
20250219,122700,44113062,1568,1568,1568,1568,0
20250219,122600,44113062,1568,1568,1568,1568,0
20250219,122500,44113062,1568,1568,1568,1568,0
20250219,122400,44113062,1568,1568,1568,1568,15
20250219,122300,44089542,1568,1568,1568,1568,0
20250219,122200,44089542,1568,1568,1568,1568,0
20250219,122100,44089542,1568,1568,1568,1568,0
20250219,122000,44089542,1568,1568,1568,1568,0
20250219,121900,44089542,1568,1568,1568,1568,0
20250219,121800,44089542,1568,1568,1568,1568,0
20250219,121700,44089542,1568,1568,1568,1568,0
20250219,121600,44089542,1568,1568,1568,1568,0
20250219,121500,44089542,1568,1568,1568,1568,0
20250219,121400,44089542,1568,1568,1568,1568,0
20250219,121300,44089542,1568,1568,1568,1568,0
20250219,121200,44089542,1568,1568,1568,1568,0
20250219,121100,44089542,1568,1568,1568,1568,0
20250219,121000,44089542,1568,1568,1568,1568,0
20250219,120900,44089542,1568,1568,1568,1568,0
20250219,120800,44089542,1568,1568,1568,1568,50
20250219,120700,44011142,1568,1568,1568,1568,0
20250219,120600,44011142,1568,1568,1568,1568,0
20250219,120500,44011142,1568,1568,1568,1568,0
20250219,120400,44011142,1568,1568,1568,1568,0
20250219,120300,44011142,1568,1568,1568,1568,0
20250219,120200,44011142,1568,1568,1568,1568,0
20250219,120100,44011142,1568,1568,1568,1568,0
20250219,120000,44011142,1568,1568,1568,1568,0
20250219,115900,44011142,1568,1568,1568,1568,0
20250219,115800,44011142,1568,1568,1568,1568,0
20250219,115700,44011142,1568,1568,1568,1568,0
20250219,115600,44011142,1568,1568,1568,1568,0
20250219,115500,44011142,1568,1568,1568,1568,0
20250219,115400,44011142,1568,1568,1568,1568,1
20250219,115300,44009574,1568,1568,1568,1568,0
20250219,115200,44009574,1568,1568,1568,1568,0
20250219,115100,44009574,1568,1568,1568,1568,0
20250219,115000,44009574,1568,1568,1568,1568,0
20250219,114900,44009574,1568,1568,1568,1568,0
20250219,114800,44009574,1568,1568,1568,1568,0
20250219,114700,44009574,1568,1568,1568,1568,0
20250219,114600,44009574,1568,1568,1568,1568,12
20250219,114500,43990758,1560,1560,1560,1560,0
20250219,114400,43990758,1560,1560,1560,1560,582
20250219,114300,43082838,1571,1571,1571,1571,0
20250219,114200,43082838,1571,1571,1571,1571,0
20250219,114100,43082838,1571,1571,1571,1571,0
20250219,114000,43082838,1571,1570,1571,1570,50
20250219,113900,43004324,1571,1571,1571,1571,0
20250219,113800,43004324,1571,1571,1571,1571,0
20250219,113700,43004324,1571,1568,1571,1568,20
20250219,113600,42972935,1568,1568,1568,1568,60
20250219,113500,42878855,1568,1568,1568,1568,0
20250219,113400,42878855,1568,1568,1568,1568,30
20250219,113300,42831815,1561,1561,1561,1561,4793
20250219,113200,35349942,1559,1559,1559,1559,0
20250219,113100,35349942,1559,1561,1561,1559,706
20250219,113000,34249226,1561,1561,1561,1561,30
20250219,112900,34202396,1559,1559,1559,1559,1
20250219,112800,34200837,1561,1561,1561,1561,0
20250219,112700,34200837,1561,1561,1561,1561,0
20250219,112600,34200837,1561,1559,1561,1559,1020
20250219,112500,32610617,1561,1561,1561,1561,30
20250219,112400,32563787,1561,1561,1561,1561,0
20250219,112300,32563787,1561,1561,1561,1561,0
20250219,112200,32563787,1561,1561,1561,1561,0
20250219,112100,32563787,1561,1561,1561,1561,0
20250219,112000,32563787,1561,1561,1561,1561,68
20250219,111900,32457639,1561,1561,1561,1561,0
20250219,111800,32457639,1561,1561,1561,1561,0
20250219,111700,32457639,1561,1561,1561,1561,0
20250219,111600,32457639,1561,1561,1561,1561,27
20250219,111500,32415492,1561,1561,1561,1561,0
20250219,111400,32415492,1561,1561,1561,1561,0
20250219,111300,32415492,1561,1561,1561,1561,20
20250219,111200,32384272,1561,1561,1561,1561,20
20250219,111100,32353052,1568,1560,1568,1560,554
20250219,111000,31488380,1568,1568,1568,1568,0
20250219,110900,31488380,1568,1568,1568,1568,0
20250219,110800,31488380,1568,1568,1568,1568,80
20250219,110700,31362940,1559,1561,1561,1559,628
20250219,110600,30383868,1568,1568,1568,1568,0
20250219,110500,30383868,1568,1568,1568,1568,0
20250219,110400,30383868,1568,1568,1568,1568,0
20250219,110300,30383868,1568,1568,1568,1568,0
20250219,110200,30383868,1568,1568,1568,1568,0
20250219,110100,30383868,1568,1568,1568,1568,0
20250219,110000,30383868,1568,1568,1568,1568,0
20250219,105900,30383868,1568,1568,1568,1568,0
20250219,105800,30383868,1568,1568,1568,1568,2000
20250219,105700,27247868,1568,1568,1568,1568,0
20250219,105600,27247868,1568,1568,1568,1568,384
20250219,105500,26645756,1568,1568,1568,1568,0
20250219,105400,26645756,1568,1562,1568,1562,1000
20250219,105300,25080414,1561,1561,1561,1561,0
20250219,105200,25080414,1561,1561,1561,1561,0
20250219,105100,25080414,1561,1561,1561,1561,108
20250219,105000,24911826,1561,1561,1561,1561,1
20250219,104900,24910265,1556,1556,1556,1556,0
20250219,104800,24910265,1556,1556,1556,1556,0
20250219,104700,24910265,1556,1556,1556,1556,0
20250219,104600,24910265,1556,1560,1560,1555,282
20250219,104500,24471498,1561,1561,1561,1561,0
20250219,104400,24471498,1561,1561,1561,1561,0
20250219,104300,24471498,1561,1561,1561,1561,0
20250219,104200,24471498,1561,1561,1561,1561,800
20250219,104100,23222698,1561,1561,1561,1561,1
20250219,104000,23221137,1556,1556,1556,1556,0
20250219,103900,23221137,1556,1556,1556,1556,62
20250219,103800,23124665,1556,1556,1556,1556,10
20250219,103700,23109105,1556,1558,1558,1556,157
20250219,103600,22864656,1561,1561,1561,1561,0
20250219,103500,22864656,1561,1561,1561,1561,0
20250219,103400,22864656,1561,1561,1561,1561,0
20250219,103300,22864656,1561,1562,1562,1561,107
20250219,103200,22697600,1562,1562,1562,1562,1
20250219,103100,22696038,1562,1562,1562,1562,0
20250219,103000,22696038,1562,1562,1562,1562,270
20250219,102900,22274298,1561,1561,1561,1561,0
20250219,102800,22274298,1561,1561,1561,1561,2422
20250219,102700,18493556,1558,1558,1558,1558,0
20250219,102600,18493556,1558,1558,1558,1558,0
20250219,102500,18493556,1558,1558,1558,1558,0
20250219,102400,18493556,1558,1559,1559,1558,57
20250219,102300,18404746,1561,1561,1561,1561,1
20250219,102200,18403185,1558,1558,1558,1558,0
20250219,102100,18403185,1558,1558,1558,1558,0
20250219,102000,18403185,1558,1558,1558,1558,0
20250219,101900,18403185,1558,1558,1558,1558,0
20250219,101800,18403185,1558,1558,1558,1558,0
20250219,101700,18403185,1558,1558,1558,1558,0
20250219,101600,18403185,1558,1558,1558,1558,0
20250219,101500,18403185,1558,1558,1558,1558,0
20250219,101400,18403185,1558,1558,1558,1558,11
20250219,101300,18386047,1560,1560,1560,1560,0
20250219,101200,18386047,1560,1560,1560,1560,1727
20250219,101100,15691927,1560,1560,1560,1560,0
20250219,101000,15691927,1560,1560,1560,1560,0
20250219,100900,15691927,1560,1560,1560,1560,0
20250219,100800,15691927,1560,1560,1560,1560,0
20250219,100700,15691927,1560,1560,1560,1560,0
20250219,100600,15691927,1560,1560,1560,1560,2
20250219,100500,15688807,1559,1559,1559,1559,0
20250219,100400,15688807,1559,1559,1559,1559,0
20250219,100300,15688807,1559,1559,1559,1559,1
20250219,100200,15687248,1560,1560,1560,1560,0
20250219,100100,15687248,1560,1560,1560,1560,0
20250219,100000,15687248,1560,1560,1560,1560,0
20250219,095900,15687248,1560,1560,1560,1560,0
20250219,095800,15687248,1560,1560,1560,1560,0
20250219,095700,15687248,1560,1560,1560,1560,0
20250219,095600,15687248,1560,1560,1560,1560,0
20250219,095500,15687248,1560,1560,1560,1560,0
20250219,095400,15687248,1560,1560,1560,1560,1
20250219,095300,15685688,1560,1560,1560,1560,0
20250219,095200,15685688,1560,1558,1560,1558,300
20250219,095100,15218278,1558,1558,1558,1558,8
20250219,095000,15205814,1558,1557,1558,1557,346
20250219,094900,14667061,1555,1557,1557,1555,341
20250219,094800,14136716,1557,1558,1558,1557,6
20250219,094700,14127372,1558,1558,1558,1558,2
20250219,094600,14124256,1558,1558,1558,1558,2
20250219,094500,14121140,1558,1558,1558,1558,106
20250219,094400,13955992,1558,1558,1558,1558,0
20250219,094300,13955992,1558,1558,1558,1558,5
20250219,094200,13948202,1559,1559,1559,1559,1
20250219,094100,13946643,1552,1552,1552,1552,0
20250219,094000,13946643,1552,1552,1552,1552,0
20250219,093900,13946643,1552,1552,1552,1552,0
20250219,093800,13946643,1552,1552,1552,1552,0
20250219,093700,13946643,1552,1552,1561,1552,149
20250219,093600,13714864,1551,1551,1551,1551,0
20250219,093500,13714864,1551,1551,1551,1551,0
20250219,093400,13714864,1551,1551,1551,1551,45
20250219,093300,13645069,1561,1561,1561,1561,1
20250219,093200,13643508,1551,1551,1551,1551,0
20250219,093100,13643508,1551,1552,1552,1551,80
20250219,093000,13519359,1560,1560,1560,1560,2472
20250219,092900,9663039,1561,1560,1561,1560,1615
20250219,092800,7142101,1561,1561,1561,1561,0
20250219,092700,7142101,1561,1560,1561,1560,690
20250219,092600,6065681,1560,1560,1560,1560,46
20250219,092500,5993921,1560,1560,1560,1560,0
20250219,092400,5993921,1560,1560,1560,1560,0
20250219,092300,5993921,1560,1560,1560,1560,0
20250219,092200,5993921,1560,1560,1560,1560,0
20250219,092100,5993921,1560,1560,1560,1560,4
20250219,092000,5987681,1565,1565,1565,1565,0
20250219,091900,5987681,1565,1565,1565,1565,0
20250219,091800,5987681,1565,1565,1565,1565,0
20250219,091700,5987681,1565,1565,1565,1565,0
20250219,091600,5987681,1565,1565,1565,1565,0
20250219,091500,5987681,1565,1565,1565,1565,0
20250219,091400,5987681,1565,1565,1565,1565,0
20250219,091300,5987681,1565,1564,1565,1564,36
20250219,091200,5931342,1552,1552,1552,1552,1
20250219,091100,5929790,1551,1551,1551,1551,0
20250219,091000,5929790,1551,1571,1571,1551,2806
20250219,090900,1550803,1571,1571,1571,1571,0
20250219,090800,1550803,1571,1571,1571,1571,0
20250219,090700,1550803,1571,1571,1571,1571,0
20250219,090600,1550803,1571,1571,1571,1571,0
20250219,090500,1550803,1571,1571,1571,1571,280
20250219,090400,1110923,1571,1571,1571,1571,1
20250219,090300,1109352,1559,1559,1559,1559,0
20250219,090200,1109352,1559,1559,1559,1559,40
20250219,090100,1046992,1559,1559,1559,1557,494
20250219,090000,276848,1573,1573,1573,1573,176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190000 80779248 1571 1571 1571 1571 146
3 20250219 185900 80779248 1571 1571 1571 1571 0
4 20250219 185800 80779248 1571 1571 1571 1571 0
5 20250219 185700 80779248 1571 1571 1571 1571 0
6 20250219 185600 80779248 1571 1571 1571 1571 0
7 20250219 185500 80779248 1571 1571 1571 1571 0
8 20250219 185400 80779248 1571 1571 1571 1571 0
9 20250219 185300 80779248 1571 1571 1571 1571 0
10 20250219 185200 80779248 1571 1571 1571 1571 0
11 20250219 185100 80779248 1571 1571 1571 1571 0
12 20250219 185000 80779248 1571 1571 1571 1571 0
13 20250219 184900 80779248 1571 1571 1571 1571 0
14 20250219 184800 80779248 1571 1571 1571 1571 0
15 20250219 184700 80779248 1571 1571 1571 1571 0
16 20250219 184600 80779248 1571 1571 1571 1571 0
17 20250219 184500 80779248 1571 1571 1571 1571 0
18 20250219 184400 80779248 1571 1571 1571 1571 0
19 20250219 184300 80779248 1571 1571 1571 1571 0
20 20250219 184200 80779248 1571 1571 1571 1571 0
21 20250219 184100 80779248 1571 1571 1571 1571 0
22 20250219 184000 80779248 1571 1571 1571 1571 0
23 20250219 183900 80779248 1571 1571 1571 1571 0
24 20250219 183800 80779248 1571 1571 1571 1571 0
25 20250219 183700 80779248 1571 1571 1571 1571 0
26 20250219 183600 80779248 1571 1571 1571 1571 0
27 20250219 183500 80779248 1571 1571 1571 1571 0
28 20250219 183400 80779248 1571 1571 1571 1571 0
29 20250219 183300 80779248 1571 1571 1571 1571 0
30 20250219 183200 80779248 1571 1571 1571 1571 0
31 20250219 183100 80779248 1571 1571 1571 1571 0
32 20250219 183000 80779248 1571 1571 1571 1571 146
33 20250219 182900 80779248 1571 1571 1571 1571 0
34 20250219 182800 80779248 1571 1571 1571 1571 0
35 20250219 182700 80779248 1571 1571 1571 1571 0
36 20250219 182600 80779248 1571 1571 1571 1571 0
37 20250219 182500 80779248 1571 1571 1571 1571 0
38 20250219 182400 80779248 1571 1571 1571 1571 0
39 20250219 182300 80779248 1571 1571 1571 1571 0
40 20250219 182200 80779248 1571 1571 1571 1571 0
41 20250219 182100 80779248 1571 1571 1571 1571 0
42 20250219 182000 80779248 1571 1571 1571 1571 0
43 20250219 181900 80779248 1571 1571 1571 1571 0
44 20250219 181800 80779248 1571 1571 1571 1571 0
45 20250219 181700 80779248 1571 1571 1571 1571 0
46 20250219 181600 80779248 1571 1571 1571 1571 0
47 20250219 181500 80779248 1571 1571 1571 1571 0
48 20250219 181400 80779248 1571 1571 1571 1571 0
49 20250219 181300 80779248 1571 1571 1571 1571 0
50 20250219 181200 80779248 1571 1571 1571 1571 0
51 20250219 181100 80779248 1571 1571 1571 1571 0
52 20250219 181000 80779248 1571 1571 1571 1571 0
53 20250219 180900 80779248 1571 1571 1571 1571 0
54 20250219 180800 80779248 1571 1571 1571 1571 0
55 20250219 180700 80779248 1571 1571 1571 1571 0
56 20250219 180600 80779248 1571 1571 1571 1571 0
57 20250219 180500 80779248 1571 1571 1571 1571 0
58 20250219 180400 80779248 1571 1571 1571 1571 0
59 20250219 180300 80779248 1571 1571 1571 1571 0
60 20250219 180200 80779248 1571 1571 1571 1571 0
61 20250219 180100 80779248 1571 1571 1571 1571 0
62 20250219 180000 80779248 1571 1571 1571 1571 146
63 20250219 175900 80779248 1571 1571 1571 1571 0
64 20250219 175800 80779248 1571 1571 1571 1571 0
65 20250219 175700 80779248 1571 1571 1571 1571 0
66 20250219 175600 80779248 1571 1571 1571 1571 0
67 20250219 175500 80779248 1571 1571 1571 1571 0
68 20250219 175400 80779248 1571 1571 1571 1571 0
69 20250219 175300 80779248 1571 1571 1571 1571 0
70 20250219 175200 80779248 1571 1571 1571 1571 0
71 20250219 175100 80779248 1571 1571 1571 1571 0
72 20250219 175000 80779248 1571 1571 1571 1571 0
73 20250219 174900 80779248 1571 1571 1571 1571 0
74 20250219 174800 80779248 1571 1571 1571 1571 0
75 20250219 174700 80779248 1571 1571 1571 1571 0
76 20250219 174600 80779248 1571 1571 1571 1571 0
77 20250219 174500 80779248 1571 1571 1571 1571 0
78 20250219 174400 80779248 1571 1571 1571 1571 0
79 20250219 174300 80779248 1571 1571 1571 1571 0
80 20250219 174200 80779248 1571 1571 1571 1571 0
81 20250219 174100 80779248 1571 1571 1571 1571 0
82 20250219 174000 80779248 1571 1571 1571 1571 0
83 20250219 173900 80779248 1571 1571 1571 1571 0
84 20250219 173800 80779248 1571 1571 1571 1571 0
85 20250219 173700 80779248 1571 1571 1571 1571 0
86 20250219 173600 80779248 1571 1571 1571 1571 0
87 20250219 173500 80779248 1571 1571 1571 1571 0
88 20250219 173400 80779248 1571 1571 1571 1571 0
89 20250219 173300 80779248 1571 1571 1571 1571 0
90 20250219 173200 80779248 1571 1571 1571 1571 0
91 20250219 173100 80779248 1571 1571 1571 1571 0
92 20250219 173000 80779248 1571 1571 1571 1571 146
93 20250219 172900 80779248 1571 1571 1571 1571 0
94 20250219 172800 80779248 1571 1571 1571 1571 0
95 20250219 172700 80779248 1571 1571 1571 1571 0
96 20250219 172600 80779248 1571 1571 1571 1571 0
97 20250219 172500 80779248 1571 1571 1571 1571 0
98 20250219 172400 80779248 1571 1571 1571 1571 0
99 20250219 172300 80779248 1571 1571 1571 1571 0
100 20250219 172200 80779248 1571 1571 1571 1571 0
101 20250219 172100 80779248 1571 1571 1571 1571 0
102 20250219 172000 80779248 1571 1571 1571 1571 0
103 20250219 171900 80779248 1571 1571 1571 1571 0
104 20250219 171800 80779248 1571 1571 1571 1571 0
105 20250219 171700 80779248 1571 1571 1571 1571 0
106 20250219 171600 80779248 1571 1571 1571 1571 0
107 20250219 171500 80779248 1571 1571 1571 1571 0
108 20250219 171400 80779248 1571 1571 1571 1571 0
109 20250219 171300 80779248 1571 1571 1571 1571 0
110 20250219 171200 80779248 1571 1571 1571 1571 0
111 20250219 171100 80779248 1571 1571 1571 1571 0
112 20250219 171000 80779248 1571 1571 1571 1571 0
113 20250219 170900 80779248 1571 1571 1571 1571 0
114 20250219 170800 80779248 1571 1571 1571 1571 0
115 20250219 170700 80779248 1571 1571 1571 1571 0
116 20250219 170600 80779248 1571 1571 1571 1571 0
117 20250219 170500 80779248 1571 1571 1571 1571 0
118 20250219 170400 80779248 1571 1571 1571 1571 0
119 20250219 170300 80779248 1571 1571 1571 1571 0
120 20250219 170200 80779248 1571 1571 1571 1571 0
121 20250219 170100 80779248 1571 1571 1571 1571 0
122 20250219 170000 80779248 1571 1571 1571 1571 146
123 20250219 165900 80779248 1571 1571 1571 1571 0
124 20250219 165800 80779248 1571 1571 1571 1571 0
125 20250219 165700 80779248 1571 1571 1571 1571 0
126 20250219 165600 80779248 1571 1571 1571 1571 0
127 20250219 165500 80779248 1571 1571 1571 1571 0
128 20250219 165400 80779248 1571 1571 1571 1571 0
129 20250219 165300 80779248 1571 1571 1571 1571 0
130 20250219 165200 80779248 1571 1571 1571 1571 0
131 20250219 165100 80779248 1571 1571 1571 1571 0
132 20250219 165000 80779248 1571 1571 1571 1571 0
133 20250219 164900 80779248 1571 1571 1571 1571 0
134 20250219 164800 80779248 1571 1571 1571 1571 0
135 20250219 164700 80779248 1571 1571 1571 1571 0
136 20250219 164600 80779248 1571 1571 1571 1571 0
137 20250219 164500 80779248 1571 1571 1571 1571 0
138 20250219 164400 80779248 1571 1571 1571 1571 0
139 20250219 164300 80779248 1571 1571 1571 1571 0
140 20250219 164200 80779248 1571 1571 1571 1571 0
141 20250219 164100 80779248 1571 1571 1571 1571 0
142 20250219 164000 80779248 1571 1571 1571 1571 0
143 20250219 163900 80779248 1571 1571 1571 1571 0
144 20250219 163800 80779248 1571 1571 1571 1571 0
145 20250219 163700 80779248 1571 1571 1571 1571 0
146 20250219 163600 80779248 1571 1571 1571 1571 0
147 20250219 163500 80779248 1571 1571 1571 1571 0
148 20250219 163400 80779248 1571 1571 1571 1571 0
149 20250219 163300 80779248 1571 1571 1571 1571 0
150 20250219 163200 80779248 1571 1571 1571 1571 0
151 20250219 163100 80779248 1571 1571 1571 1571 0
152 20250219 163000 80779248 1571 1571 1571 1571 146
153 20250219 162900 80779248 1571 1571 1571 1571 0
154 20250219 162800 80779248 1571 1571 1571 1571 0
155 20250219 162700 80779248 1571 1571 1571 1571 0
156 20250219 162600 80779248 1571 1571 1571 1571 0
157 20250219 162500 80779248 1571 1571 1571 1571 0
158 20250219 162400 80779248 1571 1571 1571 1571 0
159 20250219 162300 80779248 1571 1571 1571 1571 0
160 20250219 162200 80779248 1571 1571 1571 1571 0
161 20250219 162100 80779248 1571 1571 1571 1571 0
162 20250219 162000 80779248 1571 1571 1571 1571 0
163 20250219 161900 80779248 1571 1571 1571 1571 0
164 20250219 161800 80779248 1571 1571 1571 1571 0
165 20250219 161700 80779248 1571 1571 1571 1571 0
166 20250219 161600 80779248 1571 1571 1571 1571 0
167 20250219 161500 80779248 1571 1571 1571 1571 0
168 20250219 161400 80779248 1571 1571 1571 1571 0
169 20250219 161300 80779248 1571 1571 1571 1571 0
170 20250219 161200 80779248 1571 1571 1571 1571 0
171 20250219 161100 80779248 1571 1571 1571 1571 0
172 20250219 161000 80779248 1571 1571 1571 1571 0
173 20250219 160900 80779248 1571 1571 1571 1571 0
174 20250219 160800 80779248 1571 1571 1571 1571 0
175 20250219 160700 80779248 1571 1571 1571 1571 0
176 20250219 160600 80779248 1571 1571 1571 1571 0
177 20250219 160500 80779248 1571 1571 1571 1571 0
178 20250219 160400 80779248 1571 1571 1571 1571 0
179 20250219 160300 80779248 1571 1571 1571 1571 0
180 20250219 160200 80779248 1571 1571 1571 1571 0
181 20250219 160100 80779248 1571 1571 1571 1571 0
182 20250219 160000 80779248 1571 1571 1571 1571 146
183 20250219 155900 80779248 1571 1571 1571 1571 0
184 20250219 155800 80779248 1571 1571 1571 1571 0
185 20250219 155700 80779248 1571 1571 1571 1571 0
186 20250219 155600 80779248 1571 1571 1571 1571 0
187 20250219 155500 80779248 1571 1571 1571 1571 0
188 20250219 155400 80779248 1571 1571 1571 1571 0
189 20250219 155300 80779248 1571 1571 1571 1571 0
190 20250219 155200 80779248 1571 1571 1571 1571 0
191 20250219 155100 80779248 1571 1571 1571 1571 0
192 20250219 155000 80779248 1571 1571 1571 1571 0
193 20250219 154900 80779248 1571 1571 1571 1571 0
194 20250219 154800 80779248 1571 1571 1571 1571 0
195 20250219 154700 80779248 1571 1571 1571 1571 0
196 20250219 154600 80779248 1571 1571 1571 1571 0
197 20250219 154500 80779248 1571 1571 1571 1571 0
198 20250219 154400 80779248 1571 1571 1571 1571 0
199 20250219 154300 80779248 1571 1571 1571 1571 0
200 20250219 154200 80779248 1571 1571 1571 1571 0
201 20250219 154100 80779248 1571 1571 1571 1571 0
202 20250219 154000 80779248 1571 1571 1571 1571 0
203 20250219 153900 80779248 1571 1571 1571 1571 0
204 20250219 153800 80779248 1571 1571 1571 1571 0
205 20250219 153700 80779248 1571 1571 1571 1571 0
206 20250219 153600 80779248 1571 1571 1571 1571 0
207 20250219 153500 80779248 1571 1571 1571 1571 0
208 20250219 153400 80779248 1571 1571 1571 1571 0
209 20250219 153300 80779248 1571 1571 1571 1571 0
210 20250219 153200 80779248 1571 1571 1571 1571 0
211 20250219 153100 80779248 1571 1571 1571 1571 0
212 20250219 153000 80779248 1571 1571 1571 1571 292
213 20250219 152900 80549882 1571 1571 1571 1571 0
214 20250219 152800 80549882 1571 1571 1571 1571 0
215 20250219 152700 80549882 1571 1571 1571 1571 0
216 20250219 152600 80549882 1571 1571 1571 1571 0
217 20250219 152500 80549882 1571 1571 1571 1571 0
218 20250219 152400 80549882 1571 1571 1571 1571 0
219 20250219 152300 80549882 1571 1571 1571 1571 0
220 20250219 152200 80549882 1571 1571 1571 1571 0
221 20250219 152100 80549882 1571 1571 1571 1571 0
222 20250219 152000 80549882 1571 1571 1571 1571 0
223 20250219 151900 80549882 1571 1571 1571 1571 0
224 20250219 151800 80549882 1571 1571 1571 1571 20
225 20250219 151700 80518462 1571 1571 1571 1571 0
226 20250219 151600 80518462 1571 1570 1571 1570 656
227 20250219 151500 79488041 1570 1570 1570 1570 0
228 20250219 151400 79488041 1570 1570 1570 1570 0
229 20250219 151300 79488041 1570 1570 1570 1570 0
230 20250219 151200 79488041 1570 1570 1570 1570 1
231 20250219 151100 79486471 1570 1570 1570 1570 0
232 20250219 151000 79486471 1570 1566 1570 1566 210
233 20250219 150900 79157571 1570 1570 1570 1570 0
234 20250219 150800 79157571 1570 1569 1570 1569 30
235 20250219 150700 79110492 1570 1570 1570 1570 0
236 20250219 150600 79110492 1570 1570 1570 1570 0
237 20250219 150500 79110492 1570 1569 1570 1569 10073
238 20250219 150400 63295933 1570 1570 1570 1570 0
239 20250219 150300 63295933 1570 1570 1570 1570 0
240 20250219 150200 63295933 1570 1570 1570 1570 0
241 20250219 150100 63295933 1570 1570 1570 1570 0
242 20250219 150000 63295933 1570 1570 1570 1570 0
243 20250219 145900 63295933 1570 1569 1570 1569 20
244 20250219 145800 63264549 1563 1563 1563 1563 0
245 20250219 145700 63264549 1563 1563 1563 1563 0
246 20250219 145600 63264549 1563 1569 1570 1563 30
247 20250219 145500 63217529 1566 1566 1566 1566 408
248 20250219 145400 62578601 1566 1569 1569 1566 10
249 20250219 145300 62562932 1570 1570 1570 1570 0
250 20250219 145200 62562932 1570 1570 1570 1570 0
251 20250219 145100 62562932 1570 1570 1570 1570 1
252 20250219 145000 62561362 1571 1571 1571 1571 0
253 20250219 144900 62561362 1571 1571 1571 1571 0
254 20250219 144800 62561362 1571 1571 1571 1571 0
255 20250219 144700 62561362 1571 1571 1571 1571 0
256 20250219 144600 62561362 1571 1571 1571 1571 0
257 20250219 144500 62561362 1571 1571 1571 1571 1
258 20250219 144400 62559791 1570 1570 1570 1570 1000
259 20250219 144300 60989791 1570 1570 1570 1570 0
260 20250219 144200 60989791 1570 1570 1570 1570 0
261 20250219 144100 60989791 1570 1570 1570 1570 0
262 20250219 144000 60989791 1570 1570 1570 1570 0
263 20250219 143900 60989791 1570 1570 1570 1570 0
264 20250219 143800 60989791 1570 1570 1570 1570 0
265 20250219 143700 60989791 1570 1568 1570 1560 3831
266 20250219 143600 55005100 1570 1570 1570 1570 0
267 20250219 143500 55005100 1570 1570 1570 1570 0
268 20250219 143400 55005100 1570 1570 1570 1570 0
269 20250219 143300 55005100 1570 1570 1570 1570 0
270 20250219 143200 55005100 1570 1570 1570 1570 0
271 20250219 143100 55005100 1570 1570 1570 1570 0
272 20250219 143000 55005100 1570 1570 1570 1570 12
273 20250219 142900 54986260 1568 1568 1568 1568 2
274 20250219 142800 54983124 1570 1570 1570 1570 0
275 20250219 142700 54983124 1570 1570 1570 1570 0
276 20250219 142600 54983124 1570 1570 1570 1570 0
277 20250219 142500 54983124 1570 1570 1570 1570 0
278 20250219 142400 54983124 1570 1570 1570 1570 0
279 20250219 142300 54983124 1570 1570 1570 1570 0
280 20250219 142200 54983124 1570 1570 1570 1570 1000
281 20250219 142100 53413124 1570 1570 1570 1570 0
282 20250219 142000 53413124 1570 1570 1570 1570 0
283 20250219 141900 53413124 1570 1570 1570 1570 0
284 20250219 141800 53413124 1570 1570 1570 1570 0
285 20250219 141700 53413124 1570 1570 1570 1570 0
286 20250219 141600 53413124 1570 1570 1570 1570 0
287 20250219 141500 53413124 1570 1569 1570 1569 64
288 20250219 141400 53312666 1569 1569 1569 1569 0
289 20250219 141300 53312666 1569 1568 1569 1568 80
290 20250219 141200 53187224 1569 1569 1569 1569 1
291 20250219 141100 53185655 1569 1569 1569 1569 0
292 20250219 141000 53185655 1569 1569 1569 1569 0
293 20250219 140900 53185655 1569 1569 1569 1569 30
294 20250219 140800 53138585 1568 1568 1568 1568 200
295 20250219 140700 52824985 1569 1569 1569 1569 0
296 20250219 140600 52824985 1569 1568 1569 1568 330
297 20250219 140500 52307515 1568 1568 1568 1568 5
298 20250219 140400 52299675 1569 1569 1569 1569 0
299 20250219 140300 52299675 1569 1569 1569 1569 61
300 20250219 140200 52203966 1568 1568 1568 1568 0
301 20250219 140100 52203966 1568 1568 1568 1568 0
302 20250219 140000 52203966 1568 1568 1568 1568 0
303 20250219 135900 52203966 1568 1568 1568 1568 0
304 20250219 135800 52203966 1568 1568 1568 1568 200
305 20250219 135700 51890366 1568 1568 1568 1568 0
306 20250219 135600 51890366 1568 1568 1568 1568 990
307 20250219 135500 50338046 1568 1568 1568 1568 0
308 20250219 135400 50338046 1568 1568 1568 1568 0
309 20250219 135300 50338046 1568 1568 1568 1568 0
310 20250219 135200 50338046 1568 1568 1568 1568 0
311 20250219 135100 50338046 1568 1568 1568 1568 0
312 20250219 135000 50338046 1568 1568 1568 1568 0
313 20250219 134900 50338046 1568 1568 1568 1568 0
314 20250219 134800 50338046 1568 1568 1568 1568 0
315 20250219 134700 50338046 1568 1568 1568 1568 0
316 20250219 134600 50338046 1568 1568 1568 1568 1
317 20250219 134500 50336478 1571 1571 1571 1571 0
318 20250219 134400 50336478 1571 1571 1571 1571 0
319 20250219 134300 50336478 1571 1571 1571 1571 0
320 20250219 134200 50336478 1571 1570 1571 1570 70
321 20250219 134100 50226570 1569 1569 1569 1569 10
322 20250219 134000 50210880 1570 1570 1570 1570 0
323 20250219 133900 50210880 1570 1570 1570 1570 0
324 20250219 133800 50210880 1570 1570 1570 1570 0
325 20250219 133700 50210880 1570 1570 1570 1570 0
326 20250219 133600 50210880 1570 1570 1570 1570 1
327 20250219 133500 50209310 1569 1570 1570 1569 1001
328 20250219 133400 48638740 1571 1571 1571 1571 0
329 20250219 133300 48638740 1571 1571 1571 1571 0
330 20250219 133200 48638740 1571 1571 1571 1571 0
331 20250219 133100 48638740 1571 1570 1571 1570 20
332 20250219 133000 48607325 1570 1570 1570 1570 173
333 20250219 132900 48335715 1570 1570 1570 1570 45
334 20250219 132800 48265065 1570 1570 1570 1570 10
335 20250219 132700 48249365 1568 1568 1568 1568 0
336 20250219 132600 48249365 1568 1568 1568 1568 0
337 20250219 132500 48249365 1568 1567 1568 1567 1215
338 20250219 132400 46344455 1567 1567 1567 1567 0
339 20250219 132300 46344455 1567 1567 1567 1567 0
340 20250219 132200 46344455 1567 1567 1567 1567 5
341 20250219 132100 46336620 1561 1561 1561 1561 90
342 20250219 132000 46196130 1568 1568 1568 1568 0
343 20250219 131900 46196130 1568 1568 1568 1568 89
344 20250219 131800 46056578 1568 1568 1568 1568 0
345 20250219 131700 46056578 1568 1568 1568 1568 0
346 20250219 131600 46056578 1568 1568 1568 1568 0
347 20250219 131500 46056578 1568 1568 1568 1568 0
348 20250219 131400 46056578 1568 1568 1568 1568 0
349 20250219 131300 46056578 1568 1568 1568 1568 0
350 20250219 131200 46056578 1568 1568 1568 1568 0
351 20250219 131100 46056578 1568 1568 1570 1568 311
352 20250219 131000 45568810 1568 1568 1568 1568 0
353 20250219 130900 45568810 1568 1568 1568 1568 0
354 20250219 130800 45568810 1568 1568 1568 1568 0
355 20250219 130700 45568810 1568 1568 1568 1568 0
356 20250219 130600 45568810 1568 1568 1568 1568 0
357 20250219 130500 45568810 1568 1568 1568 1568 0
358 20250219 130400 45568810 1568 1568 1568 1568 0
359 20250219 130300 45568810 1568 1568 1568 1568 0
360 20250219 130200 45568810 1568 1568 1568 1568 0
361 20250219 130100 45568810 1568 1568 1568 1568 0
362 20250219 130000 45568810 1568 1568 1568 1568 0
363 20250219 125900 45568810 1568 1568 1568 1568 0
364 20250219 125800 45568810 1568 1568 1568 1568 0
365 20250219 125700 45568810 1568 1568 1568 1568 0
366 20250219 125600 45568810 1568 1568 1568 1568 63
367 20250219 125500 45470026 1568 1568 1568 1568 48
368 20250219 125400 45394762 1561 1561 1561 1561 200
369 20250219 125300 45082562 1568 1563 1568 1561 242
370 20250219 125200 44703876 1563 1563 1563 1563 88
371 20250219 125100 44566332 1563 1563 1563 1563 0
372 20250219 125000 44566332 1563 1563 1563 1563 0
373 20250219 124900 44566332 1563 1563 1563 1563 0
374 20250219 124800 44566332 1563 1563 1563 1563 0
375 20250219 124700 44566332 1563 1563 1563 1563 1
376 20250219 124600 44564769 1563 1563 1563 1563 0
377 20250219 124500 44564769 1563 1563 1563 1563 0
378 20250219 124400 44564769 1563 1563 1563 1563 0
379 20250219 124300 44564769 1563 1563 1563 1563 0
380 20250219 124200 44564769 1563 1563 1563 1563 0
381 20250219 124100 44564769 1563 1563 1563 1563 0
382 20250219 124000 44564769 1563 1563 1563 1563 0
383 20250219 123900 44564769 1563 1563 1563 1563 0
384 20250219 123800 44564769 1563 1563 1563 1563 0
385 20250219 123700 44564769 1563 1563 1563 1563 200
386 20250219 123600 44252169 1563 1563 1563 1563 0
387 20250219 123500 44252169 1563 1563 1563 1563 0
388 20250219 123400 44252169 1563 1563 1563 1563 89
389 20250219 123300 44113062 1568 1568 1568 1568 0
390 20250219 123200 44113062 1568 1568 1568 1568 0
391 20250219 123100 44113062 1568 1568 1568 1568 0
392 20250219 123000 44113062 1568 1568 1568 1568 0
393 20250219 122900 44113062 1568 1568 1568 1568 0
394 20250219 122800 44113062 1568 1568 1568 1568 0
395 20250219 122700 44113062 1568 1568 1568 1568 0
396 20250219 122600 44113062 1568 1568 1568 1568 0
397 20250219 122500 44113062 1568 1568 1568 1568 0
398 20250219 122400 44113062 1568 1568 1568 1568 15
399 20250219 122300 44089542 1568 1568 1568 1568 0
400 20250219 122200 44089542 1568 1568 1568 1568 0
401 20250219 122100 44089542 1568 1568 1568 1568 0
402 20250219 122000 44089542 1568 1568 1568 1568 0
403 20250219 121900 44089542 1568 1568 1568 1568 0
404 20250219 121800 44089542 1568 1568 1568 1568 0
405 20250219 121700 44089542 1568 1568 1568 1568 0
406 20250219 121600 44089542 1568 1568 1568 1568 0
407 20250219 121500 44089542 1568 1568 1568 1568 0
408 20250219 121400 44089542 1568 1568 1568 1568 0
409 20250219 121300 44089542 1568 1568 1568 1568 0
410 20250219 121200 44089542 1568 1568 1568 1568 0
411 20250219 121100 44089542 1568 1568 1568 1568 0
412 20250219 121000 44089542 1568 1568 1568 1568 0
413 20250219 120900 44089542 1568 1568 1568 1568 0
414 20250219 120800 44089542 1568 1568 1568 1568 50
415 20250219 120700 44011142 1568 1568 1568 1568 0
416 20250219 120600 44011142 1568 1568 1568 1568 0
417 20250219 120500 44011142 1568 1568 1568 1568 0
418 20250219 120400 44011142 1568 1568 1568 1568 0
419 20250219 120300 44011142 1568 1568 1568 1568 0
420 20250219 120200 44011142 1568 1568 1568 1568 0
421 20250219 120100 44011142 1568 1568 1568 1568 0
422 20250219 120000 44011142 1568 1568 1568 1568 0
423 20250219 115900 44011142 1568 1568 1568 1568 0
424 20250219 115800 44011142 1568 1568 1568 1568 0
425 20250219 115700 44011142 1568 1568 1568 1568 0
426 20250219 115600 44011142 1568 1568 1568 1568 0
427 20250219 115500 44011142 1568 1568 1568 1568 0
428 20250219 115400 44011142 1568 1568 1568 1568 1
429 20250219 115300 44009574 1568 1568 1568 1568 0
430 20250219 115200 44009574 1568 1568 1568 1568 0
431 20250219 115100 44009574 1568 1568 1568 1568 0
432 20250219 115000 44009574 1568 1568 1568 1568 0
433 20250219 114900 44009574 1568 1568 1568 1568 0
434 20250219 114800 44009574 1568 1568 1568 1568 0
435 20250219 114700 44009574 1568 1568 1568 1568 0
436 20250219 114600 44009574 1568 1568 1568 1568 12
437 20250219 114500 43990758 1560 1560 1560 1560 0
438 20250219 114400 43990758 1560 1560 1560 1560 582
439 20250219 114300 43082838 1571 1571 1571 1571 0
440 20250219 114200 43082838 1571 1571 1571 1571 0
441 20250219 114100 43082838 1571 1571 1571 1571 0
442 20250219 114000 43082838 1571 1570 1571 1570 50
443 20250219 113900 43004324 1571 1571 1571 1571 0
444 20250219 113800 43004324 1571 1571 1571 1571 0
445 20250219 113700 43004324 1571 1568 1571 1568 20
446 20250219 113600 42972935 1568 1568 1568 1568 60
447 20250219 113500 42878855 1568 1568 1568 1568 0
448 20250219 113400 42878855 1568 1568 1568 1568 30
449 20250219 113300 42831815 1561 1561 1561 1561 4793
450 20250219 113200 35349942 1559 1559 1559 1559 0
451 20250219 113100 35349942 1559 1561 1561 1559 706
452 20250219 113000 34249226 1561 1561 1561 1561 30
453 20250219 112900 34202396 1559 1559 1559 1559 1
454 20250219 112800 34200837 1561 1561 1561 1561 0
455 20250219 112700 34200837 1561 1561 1561 1561 0
456 20250219 112600 34200837 1561 1559 1561 1559 1020
457 20250219 112500 32610617 1561 1561 1561 1561 30
458 20250219 112400 32563787 1561 1561 1561 1561 0
459 20250219 112300 32563787 1561 1561 1561 1561 0
460 20250219 112200 32563787 1561 1561 1561 1561 0
461 20250219 112100 32563787 1561 1561 1561 1561 0
462 20250219 112000 32563787 1561 1561 1561 1561 68
463 20250219 111900 32457639 1561 1561 1561 1561 0
464 20250219 111800 32457639 1561 1561 1561 1561 0
465 20250219 111700 32457639 1561 1561 1561 1561 0
466 20250219 111600 32457639 1561 1561 1561 1561 27
467 20250219 111500 32415492 1561 1561 1561 1561 0
468 20250219 111400 32415492 1561 1561 1561 1561 0
469 20250219 111300 32415492 1561 1561 1561 1561 20
470 20250219 111200 32384272 1561 1561 1561 1561 20
471 20250219 111100 32353052 1568 1560 1568 1560 554
472 20250219 111000 31488380 1568 1568 1568 1568 0
473 20250219 110900 31488380 1568 1568 1568 1568 0
474 20250219 110800 31488380 1568 1568 1568 1568 80
475 20250219 110700 31362940 1559 1561 1561 1559 628
476 20250219 110600 30383868 1568 1568 1568 1568 0
477 20250219 110500 30383868 1568 1568 1568 1568 0
478 20250219 110400 30383868 1568 1568 1568 1568 0
479 20250219 110300 30383868 1568 1568 1568 1568 0
480 20250219 110200 30383868 1568 1568 1568 1568 0
481 20250219 110100 30383868 1568 1568 1568 1568 0
482 20250219 110000 30383868 1568 1568 1568 1568 0
483 20250219 105900 30383868 1568 1568 1568 1568 0
484 20250219 105800 30383868 1568 1568 1568 1568 2000
485 20250219 105700 27247868 1568 1568 1568 1568 0
486 20250219 105600 27247868 1568 1568 1568 1568 384
487 20250219 105500 26645756 1568 1568 1568 1568 0
488 20250219 105400 26645756 1568 1562 1568 1562 1000
489 20250219 105300 25080414 1561 1561 1561 1561 0
490 20250219 105200 25080414 1561 1561 1561 1561 0
491 20250219 105100 25080414 1561 1561 1561 1561 108
492 20250219 105000 24911826 1561 1561 1561 1561 1
493 20250219 104900 24910265 1556 1556 1556 1556 0
494 20250219 104800 24910265 1556 1556 1556 1556 0
495 20250219 104700 24910265 1556 1556 1556 1556 0
496 20250219 104600 24910265 1556 1560 1560 1555 282
497 20250219 104500 24471498 1561 1561 1561 1561 0
498 20250219 104400 24471498 1561 1561 1561 1561 0
499 20250219 104300 24471498 1561 1561 1561 1561 0
500 20250219 104200 24471498 1561 1561 1561 1561 800
501 20250219 104100 23222698 1561 1561 1561 1561 1
502 20250219 104000 23221137 1556 1556 1556 1556 0
503 20250219 103900 23221137 1556 1556 1556 1556 62
504 20250219 103800 23124665 1556 1556 1556 1556 10
505 20250219 103700 23109105 1556 1558 1558 1556 157
506 20250219 103600 22864656 1561 1561 1561 1561 0
507 20250219 103500 22864656 1561 1561 1561 1561 0
508 20250219 103400 22864656 1561 1561 1561 1561 0
509 20250219 103300 22864656 1561 1562 1562 1561 107
510 20250219 103200 22697600 1562 1562 1562 1562 1
511 20250219 103100 22696038 1562 1562 1562 1562 0
512 20250219 103000 22696038 1562 1562 1562 1562 270
513 20250219 102900 22274298 1561 1561 1561 1561 0
514 20250219 102800 22274298 1561 1561 1561 1561 2422
515 20250219 102700 18493556 1558 1558 1558 1558 0
516 20250219 102600 18493556 1558 1558 1558 1558 0
517 20250219 102500 18493556 1558 1558 1558 1558 0
518 20250219 102400 18493556 1558 1559 1559 1558 57
519 20250219 102300 18404746 1561 1561 1561 1561 1
520 20250219 102200 18403185 1558 1558 1558 1558 0
521 20250219 102100 18403185 1558 1558 1558 1558 0
522 20250219 102000 18403185 1558 1558 1558 1558 0
523 20250219 101900 18403185 1558 1558 1558 1558 0
524 20250219 101800 18403185 1558 1558 1558 1558 0
525 20250219 101700 18403185 1558 1558 1558 1558 0
526 20250219 101600 18403185 1558 1558 1558 1558 0
527 20250219 101500 18403185 1558 1558 1558 1558 0
528 20250219 101400 18403185 1558 1558 1558 1558 11
529 20250219 101300 18386047 1560 1560 1560 1560 0
530 20250219 101200 18386047 1560 1560 1560 1560 1727
531 20250219 101100 15691927 1560 1560 1560 1560 0
532 20250219 101000 15691927 1560 1560 1560 1560 0
533 20250219 100900 15691927 1560 1560 1560 1560 0
534 20250219 100800 15691927 1560 1560 1560 1560 0
535 20250219 100700 15691927 1560 1560 1560 1560 0
536 20250219 100600 15691927 1560 1560 1560 1560 2
537 20250219 100500 15688807 1559 1559 1559 1559 0
538 20250219 100400 15688807 1559 1559 1559 1559 0
539 20250219 100300 15688807 1559 1559 1559 1559 1
540 20250219 100200 15687248 1560 1560 1560 1560 0
541 20250219 100100 15687248 1560 1560 1560 1560 0
542 20250219 100000 15687248 1560 1560 1560 1560 0
543 20250219 095900 15687248 1560 1560 1560 1560 0
544 20250219 095800 15687248 1560 1560 1560 1560 0
545 20250219 095700 15687248 1560 1560 1560 1560 0
546 20250219 095600 15687248 1560 1560 1560 1560 0
547 20250219 095500 15687248 1560 1560 1560 1560 0
548 20250219 095400 15687248 1560 1560 1560 1560 1
549 20250219 095300 15685688 1560 1560 1560 1560 0
550 20250219 095200 15685688 1560 1558 1560 1558 300
551 20250219 095100 15218278 1558 1558 1558 1558 8
552 20250219 095000 15205814 1558 1557 1558 1557 346
553 20250219 094900 14667061 1555 1557 1557 1555 341
554 20250219 094800 14136716 1557 1558 1558 1557 6
555 20250219 094700 14127372 1558 1558 1558 1558 2
556 20250219 094600 14124256 1558 1558 1558 1558 2
557 20250219 094500 14121140 1558 1558 1558 1558 106
558 20250219 094400 13955992 1558 1558 1558 1558 0
559 20250219 094300 13955992 1558 1558 1558 1558 5
560 20250219 094200 13948202 1559 1559 1559 1559 1
561 20250219 094100 13946643 1552 1552 1552 1552 0
562 20250219 094000 13946643 1552 1552 1552 1552 0
563 20250219 093900 13946643 1552 1552 1552 1552 0
564 20250219 093800 13946643 1552 1552 1552 1552 0
565 20250219 093700 13946643 1552 1552 1561 1552 149
566 20250219 093600 13714864 1551 1551 1551 1551 0
567 20250219 093500 13714864 1551 1551 1551 1551 0
568 20250219 093400 13714864 1551 1551 1551 1551 45
569 20250219 093300 13645069 1561 1561 1561 1561 1
570 20250219 093200 13643508 1551 1551 1551 1551 0
571 20250219 093100 13643508 1551 1552 1552 1551 80
572 20250219 093000 13519359 1560 1560 1560 1560 2472
573 20250219 092900 9663039 1561 1560 1561 1560 1615
574 20250219 092800 7142101 1561 1561 1561 1561 0
575 20250219 092700 7142101 1561 1560 1561 1560 690
576 20250219 092600 6065681 1560 1560 1560 1560 46
577 20250219 092500 5993921 1560 1560 1560 1560 0
578 20250219 092400 5993921 1560 1560 1560 1560 0
579 20250219 092300 5993921 1560 1560 1560 1560 0
580 20250219 092200 5993921 1560 1560 1560 1560 0
581 20250219 092100 5993921 1560 1560 1560 1560 4
582 20250219 092000 5987681 1565 1565 1565 1565 0
583 20250219 091900 5987681 1565 1565 1565 1565 0
584 20250219 091800 5987681 1565 1565 1565 1565 0
585 20250219 091700 5987681 1565 1565 1565 1565 0
586 20250219 091600 5987681 1565 1565 1565 1565 0
587 20250219 091500 5987681 1565 1565 1565 1565 0
588 20250219 091400 5987681 1565 1565 1565 1565 0
589 20250219 091300 5987681 1565 1564 1565 1564 36
590 20250219 091200 5931342 1552 1552 1552 1552 1
591 20250219 091100 5929790 1551 1551 1551 1551 0
592 20250219 091000 5929790 1551 1571 1571 1551 2806
593 20250219 090900 1550803 1571 1571 1571 1571 0
594 20250219 090800 1550803 1571 1571 1571 1571 0
595 20250219 090700 1550803 1571 1571 1571 1571 0
596 20250219 090600 1550803 1571 1571 1571 1571 0
597 20250219 090500 1550803 1571 1571 1571 1571 280
598 20250219 090400 1110923 1571 1571 1571 1571 1
599 20250219 090300 1109352 1559 1559 1559 1559 0
600 20250219 090200 1109352 1559 1559 1559 1559 40
601 20250219 090100 1046992 1559 1559 1559 1557 494
602 20250219 090000 276848 1573 1573 1573 1573 176

1
013520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,50051252,0,78430311884,0.00
20250214,0,50051252,0,76077903040,0.00
20250213,0,50051252,0,75827646780,0.00
20250212,0,50051252,0,75827646780,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 50051252 0 78430311884 0.00
3 20250214 0 50051252 0 76077903040 0.00
4 20250213 0 50051252 0 75827646780 0.00
5 20250212 0 50051252 0 75827646780 0.00