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

623
035890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,251687678,1552,1552,1552,1552,4776
20250219,192000,251687678,1552,1552,1552,1552,0
20250219,191900,251687678,1552,1552,1552,1552,0
20250219,191800,251687678,1552,1552,1552,1552,0
20250219,191700,251687678,1552,1552,1552,1552,0
20250219,191600,251687678,1552,1552,1552,1552,0
20250219,191500,251687678,1552,1552,1552,1552,0
20250219,191400,251687678,1552,1552,1552,1552,0
20250219,191300,251687678,1552,1552,1552,1552,0
20250219,191200,251687678,1552,1552,1552,1552,0
20250219,191100,251687678,1552,1552,1552,1552,0
20250219,191000,251687678,1552,1552,1552,1552,0
20250219,190900,251687678,1552,1552,1552,1552,0
20250219,190800,251687678,1552,1552,1552,1552,0
20250219,190700,251687678,1552,1552,1552,1552,0
20250219,190600,251687678,1552,1552,1552,1552,0
20250219,190500,251687678,1552,1552,1552,1552,0
20250219,190400,251687678,1552,1552,1552,1552,0
20250219,190300,251687678,1552,1552,1552,1552,0
20250219,190200,251687678,1552,1552,1552,1552,0
20250219,190100,251687678,1552,1552,1552,1552,0
20250219,190000,251687678,1552,1552,1552,1552,0
20250219,185900,251687678,1552,1552,1552,1552,0
20250219,185800,251687678,1552,1552,1552,1552,0
20250219,185700,251687678,1552,1552,1552,1552,0
20250219,185600,251687678,1552,1552,1552,1552,0
20250219,185500,251687678,1552,1552,1552,1552,0
20250219,185400,251687678,1552,1552,1552,1552,0
20250219,185300,251687678,1552,1552,1552,1552,0
20250219,185200,251687678,1552,1552,1552,1552,0
20250219,185100,251687678,1552,1552,1552,1552,4776
20250219,185000,251687678,1552,1552,1552,1552,0
20250219,184900,251687678,1552,1552,1552,1552,0
20250219,184800,251687678,1552,1552,1552,1552,0
20250219,184700,251687678,1552,1552,1552,1552,0
20250219,184600,251687678,1552,1552,1552,1552,0
20250219,184500,251687678,1552,1552,1552,1552,0
20250219,184400,251687678,1552,1552,1552,1552,0
20250219,184300,251687678,1552,1552,1552,1552,0
20250219,184200,251687678,1552,1552,1552,1552,0
20250219,184100,251687678,1552,1552,1552,1552,0
20250219,184000,251687678,1552,1552,1552,1552,0
20250219,183900,251687678,1552,1552,1552,1552,0
20250219,183800,251687678,1552,1552,1552,1552,0
20250219,183700,251687678,1552,1552,1552,1552,0
20250219,183600,251687678,1552,1552,1552,1552,0
20250219,183500,251687678,1552,1552,1552,1552,0
20250219,183400,251687678,1552,1552,1552,1552,0
20250219,183300,251687678,1552,1552,1552,1552,0
20250219,183200,251687678,1552,1552,1552,1552,0
20250219,183100,251687678,1552,1552,1552,1552,0
20250219,183000,251687678,1552,1552,1552,1552,0
20250219,182900,251687678,1552,1552,1552,1552,0
20250219,182800,251687678,1552,1552,1552,1552,0
20250219,182700,251687678,1552,1552,1552,1552,0
20250219,182600,251687678,1552,1552,1552,1552,0
20250219,182500,251687678,1552,1552,1552,1552,0
20250219,182400,251687678,1552,1552,1552,1552,0
20250219,182300,251687678,1552,1552,1552,1552,0
20250219,182200,251687678,1552,1552,1552,1552,0
20250219,182100,251687678,1552,1552,1552,1552,4776
20250219,182000,251687678,1552,1552,1552,1552,0
20250219,181900,251687678,1552,1552,1552,1552,0
20250219,181800,251687678,1552,1552,1552,1552,0
20250219,181700,251687678,1552,1552,1552,1552,0
20250219,181600,251687678,1552,1552,1552,1552,0
20250219,181500,251687678,1552,1552,1552,1552,0
20250219,181400,251687678,1552,1552,1552,1552,0
20250219,181300,251687678,1552,1552,1552,1552,0
20250219,181200,251687678,1552,1552,1552,1552,0
20250219,181100,251687678,1552,1552,1552,1552,0
20250219,181000,251687678,1552,1552,1552,1552,0
20250219,180900,251687678,1552,1552,1552,1552,0
20250219,180800,251687678,1552,1552,1552,1552,0
20250219,180700,251687678,1552,1552,1552,1552,0
20250219,180600,251687678,1552,1552,1552,1552,0
20250219,180500,251687678,1552,1552,1552,1552,0
20250219,180400,251687678,1552,1552,1552,1552,0
20250219,180300,251687678,1552,1552,1552,1552,0
20250219,180200,251687678,1552,1552,1552,1552,0
20250219,180100,251687678,1552,1552,1552,1552,0
20250219,180000,251687678,1552,1552,1552,1552,0
20250219,175900,251687678,1552,1552,1552,1552,0
20250219,175800,251687678,1552,1552,1552,1552,0
20250219,175700,251687678,1552,1552,1552,1552,0
20250219,175600,251687678,1552,1552,1552,1552,0
20250219,175500,251687678,1552,1552,1552,1552,0
20250219,175400,251687678,1552,1552,1552,1552,0
20250219,175300,251687678,1552,1552,1552,1552,0
20250219,175200,251687678,1552,1552,1552,1552,0
20250219,175100,251687678,1552,1552,1552,1552,4776
20250219,175000,251687678,1552,1552,1552,1552,0
20250219,174900,251687678,1552,1552,1552,1552,0
20250219,174800,251687678,1552,1552,1552,1552,0
20250219,174700,251687678,1552,1552,1552,1552,0
20250219,174600,251687678,1552,1552,1552,1552,0
20250219,174500,251687678,1552,1552,1552,1552,0
20250219,174400,251687678,1552,1552,1552,1552,0
20250219,174300,251687678,1552,1552,1552,1552,0
20250219,174200,251687678,1552,1552,1552,1552,0
20250219,174100,251687678,1552,1552,1552,1552,0
20250219,174000,251687678,1552,1552,1552,1552,0
20250219,173900,251687678,1552,1552,1552,1552,0
20250219,173800,251687678,1552,1552,1552,1552,0
20250219,173700,251687678,1552,1552,1552,1552,0
20250219,173600,251687678,1552,1552,1552,1552,0
20250219,173500,251687678,1552,1552,1552,1552,0
20250219,173400,251687678,1552,1552,1552,1552,0
20250219,173300,251687678,1552,1552,1552,1552,0
20250219,173200,251687678,1552,1552,1552,1552,0
20250219,173100,251687678,1552,1552,1552,1552,0
20250219,173000,251687678,1552,1552,1552,1552,0
20250219,172900,251687678,1552,1552,1552,1552,0
20250219,172800,251687678,1552,1552,1552,1552,0
20250219,172700,251687678,1552,1552,1552,1552,0
20250219,172600,251687678,1552,1552,1552,1552,0
20250219,172500,251687678,1552,1552,1552,1552,0
20250219,172400,251687678,1552,1552,1552,1552,0
20250219,172300,251687678,1552,1552,1552,1552,0
20250219,172200,251687678,1552,1552,1552,1552,0
20250219,172100,251687678,1552,1552,1552,1552,4776
20250219,172000,251687678,1552,1552,1552,1552,0
20250219,171900,251687678,1552,1552,1552,1552,0
20250219,171800,251687678,1552,1552,1552,1552,0
20250219,171700,251687678,1552,1552,1552,1552,0
20250219,171600,251687678,1552,1552,1552,1552,0
20250219,171500,251687678,1552,1552,1552,1552,0
20250219,171400,251687678,1552,1552,1552,1552,0
20250219,171300,251687678,1552,1552,1552,1552,0
20250219,171200,251687678,1552,1552,1552,1552,0
20250219,171100,251687678,1552,1552,1552,1552,0
20250219,171000,251687678,1552,1552,1552,1552,0
20250219,170900,251687678,1552,1552,1552,1552,0
20250219,170800,251687678,1552,1552,1552,1552,0
20250219,170700,251687678,1552,1552,1552,1552,0
20250219,170600,251687678,1552,1552,1552,1552,0
20250219,170500,251687678,1552,1552,1552,1552,0
20250219,170400,251687678,1552,1552,1552,1552,0
20250219,170300,251687678,1552,1552,1552,1552,0
20250219,170200,251687678,1552,1552,1552,1552,0
20250219,170100,251687678,1552,1552,1552,1552,0
20250219,170000,251687678,1552,1552,1552,1552,0
20250219,165900,251687678,1552,1552,1552,1552,0
20250219,165800,251687678,1552,1552,1552,1552,0
20250219,165700,251687678,1552,1552,1552,1552,0
20250219,165600,251687678,1552,1552,1552,1552,0
20250219,165500,251687678,1552,1552,1552,1552,0
20250219,165400,251687678,1552,1552,1552,1552,0
20250219,165300,251687678,1552,1552,1552,1552,0
20250219,165200,251687678,1552,1552,1552,1552,0
20250219,165100,251687678,1552,1552,1552,1552,4776
20250219,165000,251687678,1552,1552,1552,1552,0
20250219,164900,251687678,1552,1552,1552,1552,0
20250219,164800,251687678,1552,1552,1552,1552,0
20250219,164700,251687678,1552,1552,1552,1552,0
20250219,164600,251687678,1552,1552,1552,1552,0
20250219,164500,251687678,1552,1552,1552,1552,0
20250219,164400,251687678,1552,1552,1552,1552,0
20250219,164300,251687678,1552,1552,1552,1552,0
20250219,164200,251687678,1552,1552,1552,1552,0
20250219,164100,251687678,1552,1552,1552,1552,0
20250219,164000,251687678,1552,1552,1552,1552,0
20250219,163900,251687678,1552,1552,1552,1552,0
20250219,163800,251687678,1552,1552,1552,1552,0
20250219,163700,251687678,1552,1552,1552,1552,0
20250219,163600,251687678,1552,1552,1552,1552,0
20250219,163500,251687678,1552,1552,1552,1552,0
20250219,163400,251687678,1552,1552,1552,1552,0
20250219,163300,251687678,1552,1552,1552,1552,0
20250219,163200,251687678,1552,1552,1552,1552,0
20250219,163100,251687678,1552,1552,1552,1552,0
20250219,163000,251687678,1552,1552,1552,1552,0
20250219,162900,251687678,1552,1552,1552,1552,0
20250219,162800,251687678,1552,1552,1552,1552,0
20250219,162700,251687678,1552,1552,1552,1552,0
20250219,162600,251687678,1552,1552,1552,1552,0
20250219,162500,251687678,1552,1552,1552,1552,0
20250219,162400,251687678,1552,1552,1552,1552,0
20250219,162300,251687678,1552,1552,1552,1552,0
20250219,162200,251687678,1552,1552,1552,1552,0
20250219,162100,251687678,1552,1552,1552,1552,4776
20250219,162000,251687678,1552,1552,1552,1552,0
20250219,161900,251687678,1552,1552,1552,1552,0
20250219,161800,251687678,1552,1552,1552,1552,0
20250219,161700,251687678,1552,1552,1552,1552,0
20250219,161600,251687678,1552,1552,1552,1552,0
20250219,161500,251687678,1552,1552,1552,1552,0
20250219,161400,251687678,1552,1552,1552,1552,0
20250219,161300,251687678,1552,1552,1552,1552,0
20250219,161200,251687678,1552,1552,1552,1552,0
20250219,161100,251687678,1552,1552,1552,1552,0
20250219,161000,251687678,1552,1552,1552,1552,0
20250219,160900,251687678,1552,1552,1552,1552,0
20250219,160800,251687678,1552,1552,1552,1552,0
20250219,160700,251687678,1552,1552,1552,1552,0
20250219,160600,251687678,1552,1552,1552,1552,0
20250219,160500,251687678,1552,1552,1552,1552,0
20250219,160400,251687678,1552,1552,1552,1552,0
20250219,160300,251687678,1552,1552,1552,1552,0
20250219,160200,251687678,1552,1552,1552,1552,0
20250219,160100,251687678,1552,1552,1552,1552,0
20250219,160000,251687678,1552,1552,1552,1552,0
20250219,155900,251687678,1552,1552,1552,1552,0
20250219,155800,251687678,1552,1552,1552,1552,0
20250219,155700,251687678,1552,1552,1552,1552,0
20250219,155600,251687678,1552,1552,1552,1552,0
20250219,155500,251687678,1552,1552,1552,1552,0
20250219,155400,251687678,1552,1552,1552,1552,0
20250219,155300,251687678,1552,1552,1552,1552,0
20250219,155200,251687678,1552,1552,1552,1552,0
20250219,155100,251687678,1552,1552,1552,1552,4776
20250219,155000,251687678,1552,1552,1552,1552,0
20250219,154900,251687678,1552,1552,1552,1552,0
20250219,154800,251687678,1552,1552,1552,1552,0
20250219,154700,251687678,1552,1552,1552,1552,0
20250219,154600,251687678,1552,1552,1552,1552,0
20250219,154500,251687678,1552,1552,1552,1552,0
20250219,154400,251687678,1552,1552,1552,1552,0
20250219,154300,251687678,1552,1552,1552,1552,0
20250219,154200,251687678,1552,1552,1552,1552,0
20250219,154100,251687678,1552,1552,1552,1552,0
20250219,154000,251687678,1552,1552,1552,1552,0
20250219,153900,251687678,1552,1552,1552,1552,0
20250219,153800,251687678,1552,1552,1552,1552,0
20250219,153700,251687678,1552,1552,1552,1552,0
20250219,153600,251687678,1552,1552,1552,1552,0
20250219,153500,251687678,1552,1552,1552,1552,0
20250219,153400,251687678,1552,1552,1552,1552,0
20250219,153300,251687678,1552,1552,1552,1552,0
20250219,153200,251687678,1552,1552,1552,1552,0
20250219,153100,251687678,1552,1552,1552,1552,0
20250219,153000,251687678,1552,1552,1552,1552,4776
20250219,152900,244275326,1552,1552,1552,1552,0
20250219,152800,244275326,1552,1552,1552,1552,0
20250219,152700,244275326,1552,1552,1552,1552,0
20250219,152600,244275326,1552,1552,1552,1552,0
20250219,152500,244275326,1552,1552,1552,1552,0
20250219,152400,244275326,1552,1552,1552,1552,0
20250219,152300,244275326,1552,1552,1552,1552,0
20250219,152200,244275326,1552,1552,1552,1552,0
20250219,152100,244275326,1552,1552,1552,1552,0
20250219,152000,244275326,1552,1552,1552,1552,0
20250219,151900,244275326,1552,1552,1552,1552,20
20250219,151800,244244286,1552,1553,1553,1552,171
20250219,151700,243978874,1553,1553,1553,1552,2631
20250219,151600,239894988,1554,1554,1554,1554,0
20250219,151500,239894988,1554,1554,1554,1554,0
20250219,151400,239894988,1554,1554,1554,1554,0
20250219,151300,239894988,1554,1554,1554,1554,0
20250219,151200,239894988,1554,1554,1554,1554,3
20250219,151100,239890326,1553,1553,1553,1553,1
20250219,151000,239888773,1553,1553,1553,1553,6
20250219,150900,239879455,1552,1552,1552,1552,2180
20250219,150800,236496095,1552,1552,1552,1552,0
20250219,150700,236496095,1552,1552,1552,1552,0
20250219,150600,236496095,1552,1552,1552,1552,1
20250219,150500,236494543,1554,1552,1554,1552,767
20250219,150400,235304119,1553,1553,1554,1553,1445
20250219,150300,233060033,1552,1553,1553,1552,5058
20250219,150200,225204960,1553,1553,1553,1553,51
20250219,150100,225125757,1553,1553,1553,1553,0
20250219,150000,225125757,1553,1554,1554,1553,106
20250219,145900,224961039,1553,1553,1554,1553,646
20250219,145800,223957157,1553,1553,1553,1553,1
20250219,145700,223955604,1553,1553,1553,1553,0
20250219,145600,223955604,1553,1553,1553,1553,10
20250219,145500,223940074,1554,1554,1554,1554,0
20250219,145400,223940074,1554,1554,1554,1554,0
20250219,145300,223940074,1554,1554,1554,1554,0
20250219,145200,223940074,1554,1554,1554,1554,886
20250219,145100,222563230,1554,1554,1554,1554,10
20250219,145000,222547690,1554,1554,1554,1554,155
20250219,144900,222306820,1554,1554,1554,1554,0
20250219,144800,222306820,1554,1554,1554,1554,128
20250219,144700,222107908,1554,1554,1554,1554,0
20250219,144600,222107908,1554,1554,1554,1554,0
20250219,144500,222107908,1554,1554,1554,1554,20
20250219,144400,222076828,1552,1552,1552,1552,0
20250219,144300,222076828,1552,1552,1552,1552,1
20250219,144200,222075276,1552,1552,1552,1552,0
20250219,144100,222075276,1552,1552,1552,1552,84
20250219,144000,221944908,1552,1552,1552,1552,63
20250219,143900,221847132,1552,1552,1552,1552,0
20250219,143800,221847132,1552,1552,1552,1552,0
20250219,143700,221847132,1552,1552,1552,1552,0
20250219,143600,221847132,1552,1553,1553,1552,1000
20250219,143500,220294659,1553,1553,1553,1553,0
20250219,143400,220294659,1553,1554,1554,1553,34
20250219,143300,220241837,1553,1553,1553,1553,1
20250219,143200,220240284,1553,1553,1553,1553,0
20250219,143100,220240284,1553,1554,1554,1553,9
20250219,143000,220226300,1554,1553,1554,1553,234
20250219,142900,219862740,1552,1554,1554,1552,10569
20250219,142800,203452154,1553,1553,1553,1553,0
20250219,142700,203452154,1553,1553,1553,1553,0
20250219,142600,203452154,1553,1553,1553,1553,0
20250219,142500,203452154,1553,1553,1553,1553,500
20250219,142400,202675654,1553,1553,1553,1553,0
20250219,142300,202675654,1553,1553,1553,1553,0
20250219,142200,202675654,1553,1553,1553,1553,96
20250219,142100,202526566,1553,1553,1553,1553,0
20250219,142000,202526566,1553,1553,1553,1553,64
20250219,141900,202427174,1553,1553,1553,1553,0
20250219,141800,202427174,1553,1553,1553,1553,7
20250219,141700,202416303,1553,1553,1553,1553,1388
20250219,141600,200260739,1555,1555,1555,1555,0
20250219,141500,200260739,1555,1555,1555,1555,0
20250219,141400,200260739,1555,1555,1555,1555,0
20250219,141300,200260739,1555,1555,1555,1555,0
20250219,141200,200260739,1555,1555,1555,1555,2198
20250219,141100,196842849,1555,1555,1555,1555,0
20250219,141000,196842849,1555,1555,1555,1555,90
20250219,140900,196702899,1553,1553,1553,1553,0
20250219,140800,196702899,1553,1553,1553,1553,0
20250219,140700,196702899,1553,1553,1553,1553,0
20250219,140600,196702899,1553,1553,1553,1553,914
20250219,140500,195283457,1552,1552,1552,1552,0
20250219,140400,195283457,1552,1552,1552,1552,0
20250219,140300,195283457,1552,1552,1552,1552,64
20250219,140200,195184129,1553,1553,1553,1553,0
20250219,140100,195184129,1553,1553,1553,1553,3
20250219,140000,195179470,1553,1553,1553,1553,416
20250219,135900,194533422,1555,1555,1555,1555,70
20250219,135800,194424572,1553,1553,1553,1553,0
20250219,135700,194424572,1553,1553,1553,1553,1
20250219,135600,194423019,1553,1553,1553,1553,1
20250219,135500,194421466,1553,1554,1554,1553,101
20250219,135400,194264513,1555,1555,1555,1555,0
20250219,135300,194264513,1555,1555,1555,1555,0
20250219,135200,194264513,1555,1555,1555,1555,0
20250219,135100,194264513,1555,1555,1555,1555,0
20250219,135000,194264513,1555,1555,1555,1555,102
20250219,134900,194105903,1555,1555,1555,1555,0
20250219,134800,194105903,1555,1555,1555,1555,30
20250219,134700,194059253,1552,1552,1552,1552,0
20250219,134600,194059253,1552,1552,1552,1552,3000
20250219,134500,189403253,1552,1552,1552,1552,0
20250219,134400,189403253,1552,1552,1552,1552,2
20250219,134300,189400149,1555,1555,1555,1555,666
20250219,134200,188364519,1555,1555,1555,1555,3575
20250219,134100,182805394,1555,1555,1555,1555,867
20250219,134000,181457209,1555,1553,1555,1553,2236
20250219,133900,177983187,1553,1554,1554,1553,346
20250219,133800,177445844,1554,1554,1554,1554,10
20250219,133700,177430304,1554,1554,1554,1554,0
20250219,133600,177430304,1554,1554,1554,1554,200
20250219,133500,177119504,1554,1554,1554,1554,20
20250219,133400,177088424,1554,1554,1554,1554,0
20250219,133300,177088424,1554,1554,1554,1554,0
20250219,133200,177088424,1554,1554,1554,1554,0
20250219,133100,177088424,1554,1554,1554,1554,0
20250219,133000,177088424,1554,1554,1554,1554,72
20250219,132900,176976536,1554,1554,1554,1554,0
20250219,132800,176976536,1554,1554,1554,1554,0
20250219,132700,176976536,1554,1554,1554,1554,0
20250219,132600,176976536,1554,1553,1554,1553,4
20250219,132500,176970323,1550,1551,1551,1550,12001
20250219,132400,158356773,1552,1552,1552,1552,2000
20250219,132300,155252773,1552,1552,1552,1552,11
20250219,132200,155235701,1552,1552,1552,1552,0
20250219,132100,155235701,1552,1552,1552,1552,7989
20250219,132000,142836773,1552,1552,1552,1552,51
20250219,131900,142757621,1553,1553,1553,1553,0
20250219,131800,142757621,1553,1553,1553,1553,2000
20250219,131700,139651621,1554,1554,1554,1554,0
20250219,131600,139651621,1554,1554,1554,1554,4
20250219,131500,139645405,1554,1554,1554,1554,1
20250219,131400,139643851,1552,1552,1552,1552,0
20250219,131300,139643851,1552,1552,1552,1552,0
20250219,131200,139643851,1552,1552,1552,1552,100
20250219,131100,139488651,1552,1554,1554,1552,60
20250219,131000,139395529,1554,1554,1554,1554,71
20250219,130900,139285195,1552,1552,1552,1552,0
20250219,130800,139285195,1552,1552,1552,1552,0
20250219,130700,139285195,1552,1552,1552,1552,0
20250219,130600,139285195,1552,1552,1552,1552,0
20250219,130500,139285195,1552,1552,1552,1552,10
20250219,130400,139269675,1551,1551,1551,1551,0
20250219,130300,139269675,1551,1551,1551,1551,0
20250219,130200,139269675,1551,1551,1551,1551,0
20250219,130100,139269675,1551,1551,1551,1551,0
20250219,130000,139269675,1551,1551,1551,1551,53
20250219,125900,139187472,1552,1552,1552,1552,0
20250219,125800,139187472,1552,1552,1552,1552,1240
20250219,125700,137262992,1552,1552,1552,1552,12160
20250219,125600,118390672,1552,1552,1552,1552,0
20250219,125500,118390672,1552,1552,1552,1552,0
20250219,125400,118390672,1552,1552,1552,1552,0
20250219,125300,118390672,1552,1552,1552,1552,0
20250219,125200,118390672,1552,1552,1552,1552,0
20250219,125100,118390672,1552,1554,1554,1552,9
20250219,125000,118376688,1554,1554,1554,1554,65
20250219,124900,118275678,1552,1552,1552,1552,0
20250219,124800,118275678,1552,1552,1552,1552,0
20250219,124700,118275678,1552,1552,1552,1552,0
20250219,124600,118275678,1552,1552,1552,1552,0
20250219,124500,118275678,1552,1552,1552,1552,0
20250219,124400,118275678,1552,1552,1552,1552,0
20250219,124300,118275678,1552,1552,1552,1552,0
20250219,124200,118275678,1552,1552,1552,1552,0
20250219,124100,118275678,1552,1552,1552,1552,0
20250219,124000,118275678,1552,1552,1552,1552,411
20250219,123900,117637806,1552,1552,1552,1552,1372
20250219,123800,115508462,1552,1552,1552,1552,0
20250219,123700,115508462,1552,1552,1552,1552,0
20250219,123600,115508462,1552,1554,1554,1552,6000
20250219,123500,106195271,1555,1555,1555,1555,200
20250219,123400,105884271,1554,1554,1554,1554,0
20250219,123300,105884271,1554,1554,1554,1554,0
20250219,123200,105884271,1554,1554,1554,1554,157
20250219,123100,105640293,1554,1554,1554,1554,12
20250219,123000,105621645,1554,1553,1554,1553,47
20250219,122900,105548608,1554,1554,1554,1554,1
20250219,122800,105547054,1552,1552,1552,1552,0
20250219,122700,105547054,1552,1552,1552,1552,0
20250219,122600,105547054,1552,1552,1552,1552,0
20250219,122500,105547054,1552,1552,1552,1552,1
20250219,122400,105545502,1552,1552,1552,1552,0
20250219,122300,105545502,1552,1552,1552,1552,0
20250219,122200,105545502,1552,1552,1552,1552,510
20250219,122100,104753982,1552,1552,1552,1552,0
20250219,122000,104753982,1552,1554,1554,1552,132
20250219,121900,104548962,1552,1552,1552,1552,0
20250219,121800,104548962,1552,1552,1552,1552,0
20250219,121700,104548962,1552,1552,1552,1552,0
20250219,121600,104548962,1552,1553,1553,1552,6380
20250219,121500,94646378,1555,1553,1555,1553,2
20250219,121400,94643270,1553,1553,1554,1553,18
20250219,121300,94615315,1552,1552,1552,1552,0
20250219,121200,94615315,1552,1552,1552,1552,1
20250219,121100,94613763,1552,1554,1554,1552,21
20250219,121000,94581140,1554,1553,1554,1553,92
20250219,120900,94438223,1552,1552,1552,1552,1
20250219,120800,94436671,1554,1552,1554,1552,145
20250219,120700,94211601,1552,1552,1552,1552,1
20250219,120600,94210049,1552,1552,1554,1552,151
20250219,120500,93975597,1552,1552,1552,1552,0
20250219,120400,93975597,1552,1552,1552,1552,0
20250219,120300,93975597,1552,1553,1553,1552,248
20250219,120200,93590454,1553,1553,1555,1553,5
20250219,120100,93582683,1553,1553,1553,1553,0
20250219,120000,93582683,1553,1553,1553,1553,55
20250219,115900,93497268,1555,1555,1555,1555,2
20250219,115800,93494158,1553,1553,1553,1553,0
20250219,115700,93494158,1553,1553,1555,1553,12
20250219,115600,93475502,1553,1553,1553,1553,1
20250219,115500,93473949,1553,1553,1554,1553,12
20250219,115400,93455303,1553,1554,1555,1553,214
20250219,115300,93122743,1553,1553,1553,1553,1
20250219,115200,93121190,1553,1553,1553,1553,1
20250219,115100,93119637,1553,1555,1555,1553,18
20250219,115000,93091649,1555,1555,1555,1555,44
20250219,114900,93023229,1555,1555,1555,1555,0
20250219,114800,93023229,1555,1555,1555,1555,5
20250219,114700,93015454,1555,1555,1555,1555,3
20250219,114600,93010789,1555,1555,1555,1555,0
20250219,114500,93010789,1555,1555,1555,1555,0
20250219,114400,93010789,1555,1555,1555,1555,0
20250219,114300,93010789,1555,1554,1555,1554,26
20250219,114200,92970370,1554,1554,1555,1554,922
20250219,114100,91537578,1554,1554,1554,1554,0
20250219,114000,91537578,1554,1555,1555,1554,115
20250219,113900,91358788,1555,1555,1555,1555,0
20250219,113800,91358788,1555,1555,1555,1555,0
20250219,113700,91358788,1555,1555,1555,1555,1
20250219,113600,91357233,1555,1555,1555,1555,0
20250219,113500,91357233,1555,1555,1555,1555,10
20250219,113400,91341683,1555,1555,1555,1555,748
20250219,113300,90178543,1555,1555,1555,1555,10
20250219,113200,90162993,1554,1555,1555,1554,329
20250219,113100,89651597,1555,1555,1555,1555,111
20250219,113000,89478992,1555,1555,1555,1555,46
20250219,112900,89407462,1555,1555,1555,1555,60
20250219,112800,89314162,1555,1555,1555,1555,0
20250219,112700,89314162,1555,1555,1555,1555,0
20250219,112600,89314162,1555,1555,1555,1555,10
20250219,112500,89298612,1555,1555,1555,1555,0
20250219,112400,89298612,1555,1555,1555,1555,0
20250219,112300,89298612,1555,1555,1555,1555,10
20250219,112200,89283062,1555,1554,1555,1554,51
20250219,112100,89203807,1554,1554,1554,1554,0
20250219,112000,89203807,1554,1554,1555,1554,39
20250219,111900,89143199,1555,1555,1555,1555,0
20250219,111800,89143199,1555,1555,1555,1555,10
20250219,111700,89127649,1554,1554,1554,1554,479
20250219,111600,88383283,1554,1554,1554,1554,645
20250219,111500,87380953,1554,1554,1554,1554,10
20250219,111400,87365413,1554,1554,1554,1554,0
20250219,111300,87365413,1554,1554,1554,1554,0
20250219,111200,87365413,1554,1554,1554,1554,1
20250219,111100,87363859,1554,1554,1554,1554,421
20250219,111000,86709625,1554,1554,1554,1554,188
20250219,110900,86417473,1554,1553,1554,1553,350
20250219,110800,85873896,1553,1553,1553,1553,0
20250219,110700,85873896,1553,1553,1553,1553,0
20250219,110600,85873896,1553,1553,1553,1553,0
20250219,110500,85873896,1553,1553,1553,1553,0
20250219,110400,85873896,1553,1553,1553,1553,5
20250219,110300,85866131,1551,1551,1551,1551,300
20250219,110200,85400831,1552,1552,1552,1552,0
20250219,110100,85400831,1552,1553,1553,1552,214
20250219,110000,85068702,1552,1552,1552,1552,35
20250219,105900,85014382,1553,1553,1553,1553,320
20250219,105800,84517422,1553,1553,1553,1553,0
20250219,105700,84517422,1553,1553,1553,1553,0
20250219,105600,84517422,1553,1553,1553,1553,1
20250219,105500,84515869,1552,1552,1552,1552,0
20250219,105400,84515869,1552,1552,1552,1552,0
20250219,105300,84515869,1552,1552,1552,1552,427
20250219,105200,83853165,1552,1552,1552,1552,3
20250219,105100,83848509,1552,1552,1552,1552,21
20250219,105000,83815917,1552,1552,1552,1552,36
20250219,104900,83760045,1551,1551,1551,1551,0
20250219,104800,83760045,1551,1551,1551,1551,1
20250219,104700,83758494,1551,1551,1551,1551,0
20250219,104600,83758494,1551,1551,1551,1551,200
20250219,104500,83448294,1549,1549,1549,1549,57
20250219,104400,83360001,1549,1549,1549,1549,214
20250219,104300,83028515,1549,1549,1549,1549,0
20250219,104200,83028515,1549,1549,1549,1549,0
20250219,104100,83028515,1549,1549,1549,1549,2
20250219,104000,83025417,1549,1549,1549,1549,26
20250219,103900,82985143,1549,1550,1550,1549,200
20250219,103800,82675333,1549,1549,1549,1549,718
20250219,103700,81563151,1550,1550,1550,1550,0
20250219,103600,81563151,1550,1550,1550,1550,0
20250219,103500,81563151,1550,1550,1550,1550,1019
20250219,103400,79983701,1552,1552,1552,1552,2
20250219,103300,79980597,1552,1552,1552,1552,5
20250219,103200,79972837,1552,1552,1552,1552,0
20250219,103100,79972837,1552,1552,1552,1552,21
20250219,103000,79940245,1552,1553,1553,1552,69
20250219,102900,79833100,1553,1552,1553,1552,501
20250219,102800,79055547,1552,1552,1552,1552,1
20250219,102700,79053995,1552,1550,1552,1550,184
20250219,102600,78768597,1552,1552,1552,1552,46
20250219,102500,78697205,1550,1550,1550,1550,0
20250219,102400,78697205,1550,1550,1550,1550,0
20250219,102300,78697205,1550,1550,1550,1550,0
20250219,102200,78697205,1550,1550,1550,1550,4
20250219,102100,78691005,1552,1550,1552,1550,5655
20250219,102000,69925247,1550,1550,1550,1550,20
20250219,101900,69894247,1551,1551,1551,1551,640
20250219,101800,68901607,1550,1550,1550,1550,0
20250219,101700,68901607,1550,1550,1550,1550,5001
20250219,101600,61150057,1551,1551,1551,1551,200
20250219,101500,60839857,1551,1551,1551,1551,0
20250219,101400,60839857,1551,1551,1551,1551,675
20250219,101300,59792932,1551,1551,1551,1551,0
20250219,101200,59792932,1551,1551,1551,1551,0
20250219,101100,59792932,1551,1551,1551,1551,15
20250219,101000,59769667,1551,1551,1551,1551,449
20250219,100900,59073268,1551,1551,1551,1551,115
20250219,100800,58894903,1551,1551,1551,1551,1
20250219,100700,58893352,1551,1551,1551,1551,1
20250219,100600,58891801,1551,1550,1551,1550,19
20250219,100500,58862333,1550,1550,1550,1550,3
20250219,100400,58857683,1550,1550,1550,1550,3
20250219,100300,58853033,1550,1550,1550,1550,1
20250219,100200,58851483,1549,1549,1549,1549,200
20250219,100100,58541683,1550,1550,1550,1550,620
20250219,100000,57580683,1550,1551,1551,1549,1670
20250219,095900,54992045,1551,1550,1551,1550,5
20250219,095800,54984294,1551,1550,1551,1550,1021
20250219,095700,53400744,1550,1550,1550,1550,2080
20250219,095600,50176744,1550,1550,1550,1550,0
20250219,095500,50176744,1550,1550,1550,1550,204
20250219,095400,49860544,1550,1549,1550,1549,97
20250219,095300,49710256,1549,1549,1549,1549,232
20250219,095200,49350888,1548,1547,1549,1547,1774
20250219,095100,46605958,1547,1546,1547,1546,816
20250219,095000,45343624,1546,1546,1546,1546,19
20250219,094900,45314250,1546,1546,1546,1546,9
20250219,094800,45300336,1546,1546,1546,1546,0
20250219,094700,45300336,1546,1546,1546,1546,1514
20250219,094600,42959692,1545,1545,1545,1545,660
20250219,094500,41939992,1545,1545,1545,1545,30
20250219,094400,41893642,1544,1544,1544,1544,0
20250219,094300,41893642,1544,1544,1544,1544,647
20250219,094200,40894674,1543,1543,1543,1543,100
20250219,094100,40740374,1543,1543,1543,1543,30
20250219,094000,40694084,1543,1544,1544,1543,1293
20250219,093900,38698712,1545,1545,1545,1545,300
20250219,093800,38235212,1545,1545,1545,1545,0
20250219,093700,38235212,1545,1545,1545,1545,0
20250219,093600,38235212,1545,1545,1545,1545,9
20250219,093500,38221307,1545,1545,1545,1545,1
20250219,093400,38219762,1545,1545,1545,1545,4
20250219,093300,38213582,1543,1543,1543,1543,0
20250219,093200,38213582,1543,1543,1543,1543,370
20250219,093100,37642672,1543,1543,1543,1543,345
20250219,093000,37110337,1543,1543,1543,1543,20
20250219,092900,37079477,1542,1542,1542,1542,54
20250219,092800,36996209,1542,1542,1542,1542,400
20250219,092700,36379409,1542,1542,1542,1542,70
20250219,092600,36271469,1540,1540,1540,1540,0
20250219,092500,36271469,1540,1540,1540,1540,0
20250219,092400,36271469,1540,1542,1542,1540,5496
20250219,092300,27803269,1542,1541,1542,1541,4000
20250219,092200,21636360,1541,1541,1541,1541,2
20250219,092100,21633278,1541,1541,1541,1540,1570
20250219,092000,19213916,1542,1545,1545,1542,2197
20250219,091900,15826134,1546,1546,1546,1546,0
20250219,091800,15826134,1546,1546,1546,1546,0
20250219,091700,15826134,1546,1546,1546,1546,98
20250219,091600,15674626,1546,1546,1546,1546,343
20250219,091500,15144348,1546,1545,1546,1545,32
20250219,091400,15094877,1541,1548,1548,1541,5000
20250219,091300,7370743,1549,1550,1550,1549,787
20250219,091200,6150894,1551,1550,1551,1550,221
20250219,091100,5808244,1550,1550,1550,1550,93
20250219,091000,5664094,1551,1551,1551,1551,325
20250219,090900,5160019,1551,1548,1551,1548,144
20250219,090800,4937104,1548,1549,1549,1548,98
20250219,090700,4785398,1548,1548,1548,1548,664
20250219,090600,3757526,1548,1549,1549,1548,30
20250219,090500,3711072,1547,1548,1548,1547,1000
20250219,090400,2163830,1549,1549,1549,1549,122
20250219,090300,1974852,1549,1549,1549,1549,255
20250219,090200,1579857,1549,1549,1549,1549,500
20250219,090100,805357,1548,1548,1548,1548,54
20250219,090000,721765,1546,1549,1549,1546,466
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 251687678 1552 1552 1552 1552 4776
3 20250219 192000 251687678 1552 1552 1552 1552 0
4 20250219 191900 251687678 1552 1552 1552 1552 0
5 20250219 191800 251687678 1552 1552 1552 1552 0
6 20250219 191700 251687678 1552 1552 1552 1552 0
7 20250219 191600 251687678 1552 1552 1552 1552 0
8 20250219 191500 251687678 1552 1552 1552 1552 0
9 20250219 191400 251687678 1552 1552 1552 1552 0
10 20250219 191300 251687678 1552 1552 1552 1552 0
11 20250219 191200 251687678 1552 1552 1552 1552 0
12 20250219 191100 251687678 1552 1552 1552 1552 0
13 20250219 191000 251687678 1552 1552 1552 1552 0
14 20250219 190900 251687678 1552 1552 1552 1552 0
15 20250219 190800 251687678 1552 1552 1552 1552 0
16 20250219 190700 251687678 1552 1552 1552 1552 0
17 20250219 190600 251687678 1552 1552 1552 1552 0
18 20250219 190500 251687678 1552 1552 1552 1552 0
19 20250219 190400 251687678 1552 1552 1552 1552 0
20 20250219 190300 251687678 1552 1552 1552 1552 0
21 20250219 190200 251687678 1552 1552 1552 1552 0
22 20250219 190100 251687678 1552 1552 1552 1552 0
23 20250219 190000 251687678 1552 1552 1552 1552 0
24 20250219 185900 251687678 1552 1552 1552 1552 0
25 20250219 185800 251687678 1552 1552 1552 1552 0
26 20250219 185700 251687678 1552 1552 1552 1552 0
27 20250219 185600 251687678 1552 1552 1552 1552 0
28 20250219 185500 251687678 1552 1552 1552 1552 0
29 20250219 185400 251687678 1552 1552 1552 1552 0
30 20250219 185300 251687678 1552 1552 1552 1552 0
31 20250219 185200 251687678 1552 1552 1552 1552 0
32 20250219 185100 251687678 1552 1552 1552 1552 4776
33 20250219 185000 251687678 1552 1552 1552 1552 0
34 20250219 184900 251687678 1552 1552 1552 1552 0
35 20250219 184800 251687678 1552 1552 1552 1552 0
36 20250219 184700 251687678 1552 1552 1552 1552 0
37 20250219 184600 251687678 1552 1552 1552 1552 0
38 20250219 184500 251687678 1552 1552 1552 1552 0
39 20250219 184400 251687678 1552 1552 1552 1552 0
40 20250219 184300 251687678 1552 1552 1552 1552 0
41 20250219 184200 251687678 1552 1552 1552 1552 0
42 20250219 184100 251687678 1552 1552 1552 1552 0
43 20250219 184000 251687678 1552 1552 1552 1552 0
44 20250219 183900 251687678 1552 1552 1552 1552 0
45 20250219 183800 251687678 1552 1552 1552 1552 0
46 20250219 183700 251687678 1552 1552 1552 1552 0
47 20250219 183600 251687678 1552 1552 1552 1552 0
48 20250219 183500 251687678 1552 1552 1552 1552 0
49 20250219 183400 251687678 1552 1552 1552 1552 0
50 20250219 183300 251687678 1552 1552 1552 1552 0
51 20250219 183200 251687678 1552 1552 1552 1552 0
52 20250219 183100 251687678 1552 1552 1552 1552 0
53 20250219 183000 251687678 1552 1552 1552 1552 0
54 20250219 182900 251687678 1552 1552 1552 1552 0
55 20250219 182800 251687678 1552 1552 1552 1552 0
56 20250219 182700 251687678 1552 1552 1552 1552 0
57 20250219 182600 251687678 1552 1552 1552 1552 0
58 20250219 182500 251687678 1552 1552 1552 1552 0
59 20250219 182400 251687678 1552 1552 1552 1552 0
60 20250219 182300 251687678 1552 1552 1552 1552 0
61 20250219 182200 251687678 1552 1552 1552 1552 0
62 20250219 182100 251687678 1552 1552 1552 1552 4776
63 20250219 182000 251687678 1552 1552 1552 1552 0
64 20250219 181900 251687678 1552 1552 1552 1552 0
65 20250219 181800 251687678 1552 1552 1552 1552 0
66 20250219 181700 251687678 1552 1552 1552 1552 0
67 20250219 181600 251687678 1552 1552 1552 1552 0
68 20250219 181500 251687678 1552 1552 1552 1552 0
69 20250219 181400 251687678 1552 1552 1552 1552 0
70 20250219 181300 251687678 1552 1552 1552 1552 0
71 20250219 181200 251687678 1552 1552 1552 1552 0
72 20250219 181100 251687678 1552 1552 1552 1552 0
73 20250219 181000 251687678 1552 1552 1552 1552 0
74 20250219 180900 251687678 1552 1552 1552 1552 0
75 20250219 180800 251687678 1552 1552 1552 1552 0
76 20250219 180700 251687678 1552 1552 1552 1552 0
77 20250219 180600 251687678 1552 1552 1552 1552 0
78 20250219 180500 251687678 1552 1552 1552 1552 0
79 20250219 180400 251687678 1552 1552 1552 1552 0
80 20250219 180300 251687678 1552 1552 1552 1552 0
81 20250219 180200 251687678 1552 1552 1552 1552 0
82 20250219 180100 251687678 1552 1552 1552 1552 0
83 20250219 180000 251687678 1552 1552 1552 1552 0
84 20250219 175900 251687678 1552 1552 1552 1552 0
85 20250219 175800 251687678 1552 1552 1552 1552 0
86 20250219 175700 251687678 1552 1552 1552 1552 0
87 20250219 175600 251687678 1552 1552 1552 1552 0
88 20250219 175500 251687678 1552 1552 1552 1552 0
89 20250219 175400 251687678 1552 1552 1552 1552 0
90 20250219 175300 251687678 1552 1552 1552 1552 0
91 20250219 175200 251687678 1552 1552 1552 1552 0
92 20250219 175100 251687678 1552 1552 1552 1552 4776
93 20250219 175000 251687678 1552 1552 1552 1552 0
94 20250219 174900 251687678 1552 1552 1552 1552 0
95 20250219 174800 251687678 1552 1552 1552 1552 0
96 20250219 174700 251687678 1552 1552 1552 1552 0
97 20250219 174600 251687678 1552 1552 1552 1552 0
98 20250219 174500 251687678 1552 1552 1552 1552 0
99 20250219 174400 251687678 1552 1552 1552 1552 0
100 20250219 174300 251687678 1552 1552 1552 1552 0
101 20250219 174200 251687678 1552 1552 1552 1552 0
102 20250219 174100 251687678 1552 1552 1552 1552 0
103 20250219 174000 251687678 1552 1552 1552 1552 0
104 20250219 173900 251687678 1552 1552 1552 1552 0
105 20250219 173800 251687678 1552 1552 1552 1552 0
106 20250219 173700 251687678 1552 1552 1552 1552 0
107 20250219 173600 251687678 1552 1552 1552 1552 0
108 20250219 173500 251687678 1552 1552 1552 1552 0
109 20250219 173400 251687678 1552 1552 1552 1552 0
110 20250219 173300 251687678 1552 1552 1552 1552 0
111 20250219 173200 251687678 1552 1552 1552 1552 0
112 20250219 173100 251687678 1552 1552 1552 1552 0
113 20250219 173000 251687678 1552 1552 1552 1552 0
114 20250219 172900 251687678 1552 1552 1552 1552 0
115 20250219 172800 251687678 1552 1552 1552 1552 0
116 20250219 172700 251687678 1552 1552 1552 1552 0
117 20250219 172600 251687678 1552 1552 1552 1552 0
118 20250219 172500 251687678 1552 1552 1552 1552 0
119 20250219 172400 251687678 1552 1552 1552 1552 0
120 20250219 172300 251687678 1552 1552 1552 1552 0
121 20250219 172200 251687678 1552 1552 1552 1552 0
122 20250219 172100 251687678 1552 1552 1552 1552 4776
123 20250219 172000 251687678 1552 1552 1552 1552 0
124 20250219 171900 251687678 1552 1552 1552 1552 0
125 20250219 171800 251687678 1552 1552 1552 1552 0
126 20250219 171700 251687678 1552 1552 1552 1552 0
127 20250219 171600 251687678 1552 1552 1552 1552 0
128 20250219 171500 251687678 1552 1552 1552 1552 0
129 20250219 171400 251687678 1552 1552 1552 1552 0
130 20250219 171300 251687678 1552 1552 1552 1552 0
131 20250219 171200 251687678 1552 1552 1552 1552 0
132 20250219 171100 251687678 1552 1552 1552 1552 0
133 20250219 171000 251687678 1552 1552 1552 1552 0
134 20250219 170900 251687678 1552 1552 1552 1552 0
135 20250219 170800 251687678 1552 1552 1552 1552 0
136 20250219 170700 251687678 1552 1552 1552 1552 0
137 20250219 170600 251687678 1552 1552 1552 1552 0
138 20250219 170500 251687678 1552 1552 1552 1552 0
139 20250219 170400 251687678 1552 1552 1552 1552 0
140 20250219 170300 251687678 1552 1552 1552 1552 0
141 20250219 170200 251687678 1552 1552 1552 1552 0
142 20250219 170100 251687678 1552 1552 1552 1552 0
143 20250219 170000 251687678 1552 1552 1552 1552 0
144 20250219 165900 251687678 1552 1552 1552 1552 0
145 20250219 165800 251687678 1552 1552 1552 1552 0
146 20250219 165700 251687678 1552 1552 1552 1552 0
147 20250219 165600 251687678 1552 1552 1552 1552 0
148 20250219 165500 251687678 1552 1552 1552 1552 0
149 20250219 165400 251687678 1552 1552 1552 1552 0
150 20250219 165300 251687678 1552 1552 1552 1552 0
151 20250219 165200 251687678 1552 1552 1552 1552 0
152 20250219 165100 251687678 1552 1552 1552 1552 4776
153 20250219 165000 251687678 1552 1552 1552 1552 0
154 20250219 164900 251687678 1552 1552 1552 1552 0
155 20250219 164800 251687678 1552 1552 1552 1552 0
156 20250219 164700 251687678 1552 1552 1552 1552 0
157 20250219 164600 251687678 1552 1552 1552 1552 0
158 20250219 164500 251687678 1552 1552 1552 1552 0
159 20250219 164400 251687678 1552 1552 1552 1552 0
160 20250219 164300 251687678 1552 1552 1552 1552 0
161 20250219 164200 251687678 1552 1552 1552 1552 0
162 20250219 164100 251687678 1552 1552 1552 1552 0
163 20250219 164000 251687678 1552 1552 1552 1552 0
164 20250219 163900 251687678 1552 1552 1552 1552 0
165 20250219 163800 251687678 1552 1552 1552 1552 0
166 20250219 163700 251687678 1552 1552 1552 1552 0
167 20250219 163600 251687678 1552 1552 1552 1552 0
168 20250219 163500 251687678 1552 1552 1552 1552 0
169 20250219 163400 251687678 1552 1552 1552 1552 0
170 20250219 163300 251687678 1552 1552 1552 1552 0
171 20250219 163200 251687678 1552 1552 1552 1552 0
172 20250219 163100 251687678 1552 1552 1552 1552 0
173 20250219 163000 251687678 1552 1552 1552 1552 0
174 20250219 162900 251687678 1552 1552 1552 1552 0
175 20250219 162800 251687678 1552 1552 1552 1552 0
176 20250219 162700 251687678 1552 1552 1552 1552 0
177 20250219 162600 251687678 1552 1552 1552 1552 0
178 20250219 162500 251687678 1552 1552 1552 1552 0
179 20250219 162400 251687678 1552 1552 1552 1552 0
180 20250219 162300 251687678 1552 1552 1552 1552 0
181 20250219 162200 251687678 1552 1552 1552 1552 0
182 20250219 162100 251687678 1552 1552 1552 1552 4776
183 20250219 162000 251687678 1552 1552 1552 1552 0
184 20250219 161900 251687678 1552 1552 1552 1552 0
185 20250219 161800 251687678 1552 1552 1552 1552 0
186 20250219 161700 251687678 1552 1552 1552 1552 0
187 20250219 161600 251687678 1552 1552 1552 1552 0
188 20250219 161500 251687678 1552 1552 1552 1552 0
189 20250219 161400 251687678 1552 1552 1552 1552 0
190 20250219 161300 251687678 1552 1552 1552 1552 0
191 20250219 161200 251687678 1552 1552 1552 1552 0
192 20250219 161100 251687678 1552 1552 1552 1552 0
193 20250219 161000 251687678 1552 1552 1552 1552 0
194 20250219 160900 251687678 1552 1552 1552 1552 0
195 20250219 160800 251687678 1552 1552 1552 1552 0
196 20250219 160700 251687678 1552 1552 1552 1552 0
197 20250219 160600 251687678 1552 1552 1552 1552 0
198 20250219 160500 251687678 1552 1552 1552 1552 0
199 20250219 160400 251687678 1552 1552 1552 1552 0
200 20250219 160300 251687678 1552 1552 1552 1552 0
201 20250219 160200 251687678 1552 1552 1552 1552 0
202 20250219 160100 251687678 1552 1552 1552 1552 0
203 20250219 160000 251687678 1552 1552 1552 1552 0
204 20250219 155900 251687678 1552 1552 1552 1552 0
205 20250219 155800 251687678 1552 1552 1552 1552 0
206 20250219 155700 251687678 1552 1552 1552 1552 0
207 20250219 155600 251687678 1552 1552 1552 1552 0
208 20250219 155500 251687678 1552 1552 1552 1552 0
209 20250219 155400 251687678 1552 1552 1552 1552 0
210 20250219 155300 251687678 1552 1552 1552 1552 0
211 20250219 155200 251687678 1552 1552 1552 1552 0
212 20250219 155100 251687678 1552 1552 1552 1552 4776
213 20250219 155000 251687678 1552 1552 1552 1552 0
214 20250219 154900 251687678 1552 1552 1552 1552 0
215 20250219 154800 251687678 1552 1552 1552 1552 0
216 20250219 154700 251687678 1552 1552 1552 1552 0
217 20250219 154600 251687678 1552 1552 1552 1552 0
218 20250219 154500 251687678 1552 1552 1552 1552 0
219 20250219 154400 251687678 1552 1552 1552 1552 0
220 20250219 154300 251687678 1552 1552 1552 1552 0
221 20250219 154200 251687678 1552 1552 1552 1552 0
222 20250219 154100 251687678 1552 1552 1552 1552 0
223 20250219 154000 251687678 1552 1552 1552 1552 0
224 20250219 153900 251687678 1552 1552 1552 1552 0
225 20250219 153800 251687678 1552 1552 1552 1552 0
226 20250219 153700 251687678 1552 1552 1552 1552 0
227 20250219 153600 251687678 1552 1552 1552 1552 0
228 20250219 153500 251687678 1552 1552 1552 1552 0
229 20250219 153400 251687678 1552 1552 1552 1552 0
230 20250219 153300 251687678 1552 1552 1552 1552 0
231 20250219 153200 251687678 1552 1552 1552 1552 0
232 20250219 153100 251687678 1552 1552 1552 1552 0
233 20250219 153000 251687678 1552 1552 1552 1552 4776
234 20250219 152900 244275326 1552 1552 1552 1552 0
235 20250219 152800 244275326 1552 1552 1552 1552 0
236 20250219 152700 244275326 1552 1552 1552 1552 0
237 20250219 152600 244275326 1552 1552 1552 1552 0
238 20250219 152500 244275326 1552 1552 1552 1552 0
239 20250219 152400 244275326 1552 1552 1552 1552 0
240 20250219 152300 244275326 1552 1552 1552 1552 0
241 20250219 152200 244275326 1552 1552 1552 1552 0
242 20250219 152100 244275326 1552 1552 1552 1552 0
243 20250219 152000 244275326 1552 1552 1552 1552 0
244 20250219 151900 244275326 1552 1552 1552 1552 20
245 20250219 151800 244244286 1552 1553 1553 1552 171
246 20250219 151700 243978874 1553 1553 1553 1552 2631
247 20250219 151600 239894988 1554 1554 1554 1554 0
248 20250219 151500 239894988 1554 1554 1554 1554 0
249 20250219 151400 239894988 1554 1554 1554 1554 0
250 20250219 151300 239894988 1554 1554 1554 1554 0
251 20250219 151200 239894988 1554 1554 1554 1554 3
252 20250219 151100 239890326 1553 1553 1553 1553 1
253 20250219 151000 239888773 1553 1553 1553 1553 6
254 20250219 150900 239879455 1552 1552 1552 1552 2180
255 20250219 150800 236496095 1552 1552 1552 1552 0
256 20250219 150700 236496095 1552 1552 1552 1552 0
257 20250219 150600 236496095 1552 1552 1552 1552 1
258 20250219 150500 236494543 1554 1552 1554 1552 767
259 20250219 150400 235304119 1553 1553 1554 1553 1445
260 20250219 150300 233060033 1552 1553 1553 1552 5058
261 20250219 150200 225204960 1553 1553 1553 1553 51
262 20250219 150100 225125757 1553 1553 1553 1553 0
263 20250219 150000 225125757 1553 1554 1554 1553 106
264 20250219 145900 224961039 1553 1553 1554 1553 646
265 20250219 145800 223957157 1553 1553 1553 1553 1
266 20250219 145700 223955604 1553 1553 1553 1553 0
267 20250219 145600 223955604 1553 1553 1553 1553 10
268 20250219 145500 223940074 1554 1554 1554 1554 0
269 20250219 145400 223940074 1554 1554 1554 1554 0
270 20250219 145300 223940074 1554 1554 1554 1554 0
271 20250219 145200 223940074 1554 1554 1554 1554 886
272 20250219 145100 222563230 1554 1554 1554 1554 10
273 20250219 145000 222547690 1554 1554 1554 1554 155
274 20250219 144900 222306820 1554 1554 1554 1554 0
275 20250219 144800 222306820 1554 1554 1554 1554 128
276 20250219 144700 222107908 1554 1554 1554 1554 0
277 20250219 144600 222107908 1554 1554 1554 1554 0
278 20250219 144500 222107908 1554 1554 1554 1554 20
279 20250219 144400 222076828 1552 1552 1552 1552 0
280 20250219 144300 222076828 1552 1552 1552 1552 1
281 20250219 144200 222075276 1552 1552 1552 1552 0
282 20250219 144100 222075276 1552 1552 1552 1552 84
283 20250219 144000 221944908 1552 1552 1552 1552 63
284 20250219 143900 221847132 1552 1552 1552 1552 0
285 20250219 143800 221847132 1552 1552 1552 1552 0
286 20250219 143700 221847132 1552 1552 1552 1552 0
287 20250219 143600 221847132 1552 1553 1553 1552 1000
288 20250219 143500 220294659 1553 1553 1553 1553 0
289 20250219 143400 220294659 1553 1554 1554 1553 34
290 20250219 143300 220241837 1553 1553 1553 1553 1
291 20250219 143200 220240284 1553 1553 1553 1553 0
292 20250219 143100 220240284 1553 1554 1554 1553 9
293 20250219 143000 220226300 1554 1553 1554 1553 234
294 20250219 142900 219862740 1552 1554 1554 1552 10569
295 20250219 142800 203452154 1553 1553 1553 1553 0
296 20250219 142700 203452154 1553 1553 1553 1553 0
297 20250219 142600 203452154 1553 1553 1553 1553 0
298 20250219 142500 203452154 1553 1553 1553 1553 500
299 20250219 142400 202675654 1553 1553 1553 1553 0
300 20250219 142300 202675654 1553 1553 1553 1553 0
301 20250219 142200 202675654 1553 1553 1553 1553 96
302 20250219 142100 202526566 1553 1553 1553 1553 0
303 20250219 142000 202526566 1553 1553 1553 1553 64
304 20250219 141900 202427174 1553 1553 1553 1553 0
305 20250219 141800 202427174 1553 1553 1553 1553 7
306 20250219 141700 202416303 1553 1553 1553 1553 1388
307 20250219 141600 200260739 1555 1555 1555 1555 0
308 20250219 141500 200260739 1555 1555 1555 1555 0
309 20250219 141400 200260739 1555 1555 1555 1555 0
310 20250219 141300 200260739 1555 1555 1555 1555 0
311 20250219 141200 200260739 1555 1555 1555 1555 2198
312 20250219 141100 196842849 1555 1555 1555 1555 0
313 20250219 141000 196842849 1555 1555 1555 1555 90
314 20250219 140900 196702899 1553 1553 1553 1553 0
315 20250219 140800 196702899 1553 1553 1553 1553 0
316 20250219 140700 196702899 1553 1553 1553 1553 0
317 20250219 140600 196702899 1553 1553 1553 1553 914
318 20250219 140500 195283457 1552 1552 1552 1552 0
319 20250219 140400 195283457 1552 1552 1552 1552 0
320 20250219 140300 195283457 1552 1552 1552 1552 64
321 20250219 140200 195184129 1553 1553 1553 1553 0
322 20250219 140100 195184129 1553 1553 1553 1553 3
323 20250219 140000 195179470 1553 1553 1553 1553 416
324 20250219 135900 194533422 1555 1555 1555 1555 70
325 20250219 135800 194424572 1553 1553 1553 1553 0
326 20250219 135700 194424572 1553 1553 1553 1553 1
327 20250219 135600 194423019 1553 1553 1553 1553 1
328 20250219 135500 194421466 1553 1554 1554 1553 101
329 20250219 135400 194264513 1555 1555 1555 1555 0
330 20250219 135300 194264513 1555 1555 1555 1555 0
331 20250219 135200 194264513 1555 1555 1555 1555 0
332 20250219 135100 194264513 1555 1555 1555 1555 0
333 20250219 135000 194264513 1555 1555 1555 1555 102
334 20250219 134900 194105903 1555 1555 1555 1555 0
335 20250219 134800 194105903 1555 1555 1555 1555 30
336 20250219 134700 194059253 1552 1552 1552 1552 0
337 20250219 134600 194059253 1552 1552 1552 1552 3000
338 20250219 134500 189403253 1552 1552 1552 1552 0
339 20250219 134400 189403253 1552 1552 1552 1552 2
340 20250219 134300 189400149 1555 1555 1555 1555 666
341 20250219 134200 188364519 1555 1555 1555 1555 3575
342 20250219 134100 182805394 1555 1555 1555 1555 867
343 20250219 134000 181457209 1555 1553 1555 1553 2236
344 20250219 133900 177983187 1553 1554 1554 1553 346
345 20250219 133800 177445844 1554 1554 1554 1554 10
346 20250219 133700 177430304 1554 1554 1554 1554 0
347 20250219 133600 177430304 1554 1554 1554 1554 200
348 20250219 133500 177119504 1554 1554 1554 1554 20
349 20250219 133400 177088424 1554 1554 1554 1554 0
350 20250219 133300 177088424 1554 1554 1554 1554 0
351 20250219 133200 177088424 1554 1554 1554 1554 0
352 20250219 133100 177088424 1554 1554 1554 1554 0
353 20250219 133000 177088424 1554 1554 1554 1554 72
354 20250219 132900 176976536 1554 1554 1554 1554 0
355 20250219 132800 176976536 1554 1554 1554 1554 0
356 20250219 132700 176976536 1554 1554 1554 1554 0
357 20250219 132600 176976536 1554 1553 1554 1553 4
358 20250219 132500 176970323 1550 1551 1551 1550 12001
359 20250219 132400 158356773 1552 1552 1552 1552 2000
360 20250219 132300 155252773 1552 1552 1552 1552 11
361 20250219 132200 155235701 1552 1552 1552 1552 0
362 20250219 132100 155235701 1552 1552 1552 1552 7989
363 20250219 132000 142836773 1552 1552 1552 1552 51
364 20250219 131900 142757621 1553 1553 1553 1553 0
365 20250219 131800 142757621 1553 1553 1553 1553 2000
366 20250219 131700 139651621 1554 1554 1554 1554 0
367 20250219 131600 139651621 1554 1554 1554 1554 4
368 20250219 131500 139645405 1554 1554 1554 1554 1
369 20250219 131400 139643851 1552 1552 1552 1552 0
370 20250219 131300 139643851 1552 1552 1552 1552 0
371 20250219 131200 139643851 1552 1552 1552 1552 100
372 20250219 131100 139488651 1552 1554 1554 1552 60
373 20250219 131000 139395529 1554 1554 1554 1554 71
374 20250219 130900 139285195 1552 1552 1552 1552 0
375 20250219 130800 139285195 1552 1552 1552 1552 0
376 20250219 130700 139285195 1552 1552 1552 1552 0
377 20250219 130600 139285195 1552 1552 1552 1552 0
378 20250219 130500 139285195 1552 1552 1552 1552 10
379 20250219 130400 139269675 1551 1551 1551 1551 0
380 20250219 130300 139269675 1551 1551 1551 1551 0
381 20250219 130200 139269675 1551 1551 1551 1551 0
382 20250219 130100 139269675 1551 1551 1551 1551 0
383 20250219 130000 139269675 1551 1551 1551 1551 53
384 20250219 125900 139187472 1552 1552 1552 1552 0
385 20250219 125800 139187472 1552 1552 1552 1552 1240
386 20250219 125700 137262992 1552 1552 1552 1552 12160
387 20250219 125600 118390672 1552 1552 1552 1552 0
388 20250219 125500 118390672 1552 1552 1552 1552 0
389 20250219 125400 118390672 1552 1552 1552 1552 0
390 20250219 125300 118390672 1552 1552 1552 1552 0
391 20250219 125200 118390672 1552 1552 1552 1552 0
392 20250219 125100 118390672 1552 1554 1554 1552 9
393 20250219 125000 118376688 1554 1554 1554 1554 65
394 20250219 124900 118275678 1552 1552 1552 1552 0
395 20250219 124800 118275678 1552 1552 1552 1552 0
396 20250219 124700 118275678 1552 1552 1552 1552 0
397 20250219 124600 118275678 1552 1552 1552 1552 0
398 20250219 124500 118275678 1552 1552 1552 1552 0
399 20250219 124400 118275678 1552 1552 1552 1552 0
400 20250219 124300 118275678 1552 1552 1552 1552 0
401 20250219 124200 118275678 1552 1552 1552 1552 0
402 20250219 124100 118275678 1552 1552 1552 1552 0
403 20250219 124000 118275678 1552 1552 1552 1552 411
404 20250219 123900 117637806 1552 1552 1552 1552 1372
405 20250219 123800 115508462 1552 1552 1552 1552 0
406 20250219 123700 115508462 1552 1552 1552 1552 0
407 20250219 123600 115508462 1552 1554 1554 1552 6000
408 20250219 123500 106195271 1555 1555 1555 1555 200
409 20250219 123400 105884271 1554 1554 1554 1554 0
410 20250219 123300 105884271 1554 1554 1554 1554 0
411 20250219 123200 105884271 1554 1554 1554 1554 157
412 20250219 123100 105640293 1554 1554 1554 1554 12
413 20250219 123000 105621645 1554 1553 1554 1553 47
414 20250219 122900 105548608 1554 1554 1554 1554 1
415 20250219 122800 105547054 1552 1552 1552 1552 0
416 20250219 122700 105547054 1552 1552 1552 1552 0
417 20250219 122600 105547054 1552 1552 1552 1552 0
418 20250219 122500 105547054 1552 1552 1552 1552 1
419 20250219 122400 105545502 1552 1552 1552 1552 0
420 20250219 122300 105545502 1552 1552 1552 1552 0
421 20250219 122200 105545502 1552 1552 1552 1552 510
422 20250219 122100 104753982 1552 1552 1552 1552 0
423 20250219 122000 104753982 1552 1554 1554 1552 132
424 20250219 121900 104548962 1552 1552 1552 1552 0
425 20250219 121800 104548962 1552 1552 1552 1552 0
426 20250219 121700 104548962 1552 1552 1552 1552 0
427 20250219 121600 104548962 1552 1553 1553 1552 6380
428 20250219 121500 94646378 1555 1553 1555 1553 2
429 20250219 121400 94643270 1553 1553 1554 1553 18
430 20250219 121300 94615315 1552 1552 1552 1552 0
431 20250219 121200 94615315 1552 1552 1552 1552 1
432 20250219 121100 94613763 1552 1554 1554 1552 21
433 20250219 121000 94581140 1554 1553 1554 1553 92
434 20250219 120900 94438223 1552 1552 1552 1552 1
435 20250219 120800 94436671 1554 1552 1554 1552 145
436 20250219 120700 94211601 1552 1552 1552 1552 1
437 20250219 120600 94210049 1552 1552 1554 1552 151
438 20250219 120500 93975597 1552 1552 1552 1552 0
439 20250219 120400 93975597 1552 1552 1552 1552 0
440 20250219 120300 93975597 1552 1553 1553 1552 248
441 20250219 120200 93590454 1553 1553 1555 1553 5
442 20250219 120100 93582683 1553 1553 1553 1553 0
443 20250219 120000 93582683 1553 1553 1553 1553 55
444 20250219 115900 93497268 1555 1555 1555 1555 2
445 20250219 115800 93494158 1553 1553 1553 1553 0
446 20250219 115700 93494158 1553 1553 1555 1553 12
447 20250219 115600 93475502 1553 1553 1553 1553 1
448 20250219 115500 93473949 1553 1553 1554 1553 12
449 20250219 115400 93455303 1553 1554 1555 1553 214
450 20250219 115300 93122743 1553 1553 1553 1553 1
451 20250219 115200 93121190 1553 1553 1553 1553 1
452 20250219 115100 93119637 1553 1555 1555 1553 18
453 20250219 115000 93091649 1555 1555 1555 1555 44
454 20250219 114900 93023229 1555 1555 1555 1555 0
455 20250219 114800 93023229 1555 1555 1555 1555 5
456 20250219 114700 93015454 1555 1555 1555 1555 3
457 20250219 114600 93010789 1555 1555 1555 1555 0
458 20250219 114500 93010789 1555 1555 1555 1555 0
459 20250219 114400 93010789 1555 1555 1555 1555 0
460 20250219 114300 93010789 1555 1554 1555 1554 26
461 20250219 114200 92970370 1554 1554 1555 1554 922
462 20250219 114100 91537578 1554 1554 1554 1554 0
463 20250219 114000 91537578 1554 1555 1555 1554 115
464 20250219 113900 91358788 1555 1555 1555 1555 0
465 20250219 113800 91358788 1555 1555 1555 1555 0
466 20250219 113700 91358788 1555 1555 1555 1555 1
467 20250219 113600 91357233 1555 1555 1555 1555 0
468 20250219 113500 91357233 1555 1555 1555 1555 10
469 20250219 113400 91341683 1555 1555 1555 1555 748
470 20250219 113300 90178543 1555 1555 1555 1555 10
471 20250219 113200 90162993 1554 1555 1555 1554 329
472 20250219 113100 89651597 1555 1555 1555 1555 111
473 20250219 113000 89478992 1555 1555 1555 1555 46
474 20250219 112900 89407462 1555 1555 1555 1555 60
475 20250219 112800 89314162 1555 1555 1555 1555 0
476 20250219 112700 89314162 1555 1555 1555 1555 0
477 20250219 112600 89314162 1555 1555 1555 1555 10
478 20250219 112500 89298612 1555 1555 1555 1555 0
479 20250219 112400 89298612 1555 1555 1555 1555 0
480 20250219 112300 89298612 1555 1555 1555 1555 10
481 20250219 112200 89283062 1555 1554 1555 1554 51
482 20250219 112100 89203807 1554 1554 1554 1554 0
483 20250219 112000 89203807 1554 1554 1555 1554 39
484 20250219 111900 89143199 1555 1555 1555 1555 0
485 20250219 111800 89143199 1555 1555 1555 1555 10
486 20250219 111700 89127649 1554 1554 1554 1554 479
487 20250219 111600 88383283 1554 1554 1554 1554 645
488 20250219 111500 87380953 1554 1554 1554 1554 10
489 20250219 111400 87365413 1554 1554 1554 1554 0
490 20250219 111300 87365413 1554 1554 1554 1554 0
491 20250219 111200 87365413 1554 1554 1554 1554 1
492 20250219 111100 87363859 1554 1554 1554 1554 421
493 20250219 111000 86709625 1554 1554 1554 1554 188
494 20250219 110900 86417473 1554 1553 1554 1553 350
495 20250219 110800 85873896 1553 1553 1553 1553 0
496 20250219 110700 85873896 1553 1553 1553 1553 0
497 20250219 110600 85873896 1553 1553 1553 1553 0
498 20250219 110500 85873896 1553 1553 1553 1553 0
499 20250219 110400 85873896 1553 1553 1553 1553 5
500 20250219 110300 85866131 1551 1551 1551 1551 300
501 20250219 110200 85400831 1552 1552 1552 1552 0
502 20250219 110100 85400831 1552 1553 1553 1552 214
503 20250219 110000 85068702 1552 1552 1552 1552 35
504 20250219 105900 85014382 1553 1553 1553 1553 320
505 20250219 105800 84517422 1553 1553 1553 1553 0
506 20250219 105700 84517422 1553 1553 1553 1553 0
507 20250219 105600 84517422 1553 1553 1553 1553 1
508 20250219 105500 84515869 1552 1552 1552 1552 0
509 20250219 105400 84515869 1552 1552 1552 1552 0
510 20250219 105300 84515869 1552 1552 1552 1552 427
511 20250219 105200 83853165 1552 1552 1552 1552 3
512 20250219 105100 83848509 1552 1552 1552 1552 21
513 20250219 105000 83815917 1552 1552 1552 1552 36
514 20250219 104900 83760045 1551 1551 1551 1551 0
515 20250219 104800 83760045 1551 1551 1551 1551 1
516 20250219 104700 83758494 1551 1551 1551 1551 0
517 20250219 104600 83758494 1551 1551 1551 1551 200
518 20250219 104500 83448294 1549 1549 1549 1549 57
519 20250219 104400 83360001 1549 1549 1549 1549 214
520 20250219 104300 83028515 1549 1549 1549 1549 0
521 20250219 104200 83028515 1549 1549 1549 1549 0
522 20250219 104100 83028515 1549 1549 1549 1549 2
523 20250219 104000 83025417 1549 1549 1549 1549 26
524 20250219 103900 82985143 1549 1550 1550 1549 200
525 20250219 103800 82675333 1549 1549 1549 1549 718
526 20250219 103700 81563151 1550 1550 1550 1550 0
527 20250219 103600 81563151 1550 1550 1550 1550 0
528 20250219 103500 81563151 1550 1550 1550 1550 1019
529 20250219 103400 79983701 1552 1552 1552 1552 2
530 20250219 103300 79980597 1552 1552 1552 1552 5
531 20250219 103200 79972837 1552 1552 1552 1552 0
532 20250219 103100 79972837 1552 1552 1552 1552 21
533 20250219 103000 79940245 1552 1553 1553 1552 69
534 20250219 102900 79833100 1553 1552 1553 1552 501
535 20250219 102800 79055547 1552 1552 1552 1552 1
536 20250219 102700 79053995 1552 1550 1552 1550 184
537 20250219 102600 78768597 1552 1552 1552 1552 46
538 20250219 102500 78697205 1550 1550 1550 1550 0
539 20250219 102400 78697205 1550 1550 1550 1550 0
540 20250219 102300 78697205 1550 1550 1550 1550 0
541 20250219 102200 78697205 1550 1550 1550 1550 4
542 20250219 102100 78691005 1552 1550 1552 1550 5655
543 20250219 102000 69925247 1550 1550 1550 1550 20
544 20250219 101900 69894247 1551 1551 1551 1551 640
545 20250219 101800 68901607 1550 1550 1550 1550 0
546 20250219 101700 68901607 1550 1550 1550 1550 5001
547 20250219 101600 61150057 1551 1551 1551 1551 200
548 20250219 101500 60839857 1551 1551 1551 1551 0
549 20250219 101400 60839857 1551 1551 1551 1551 675
550 20250219 101300 59792932 1551 1551 1551 1551 0
551 20250219 101200 59792932 1551 1551 1551 1551 0
552 20250219 101100 59792932 1551 1551 1551 1551 15
553 20250219 101000 59769667 1551 1551 1551 1551 449
554 20250219 100900 59073268 1551 1551 1551 1551 115
555 20250219 100800 58894903 1551 1551 1551 1551 1
556 20250219 100700 58893352 1551 1551 1551 1551 1
557 20250219 100600 58891801 1551 1550 1551 1550 19
558 20250219 100500 58862333 1550 1550 1550 1550 3
559 20250219 100400 58857683 1550 1550 1550 1550 3
560 20250219 100300 58853033 1550 1550 1550 1550 1
561 20250219 100200 58851483 1549 1549 1549 1549 200
562 20250219 100100 58541683 1550 1550 1550 1550 620
563 20250219 100000 57580683 1550 1551 1551 1549 1670
564 20250219 095900 54992045 1551 1550 1551 1550 5
565 20250219 095800 54984294 1551 1550 1551 1550 1021
566 20250219 095700 53400744 1550 1550 1550 1550 2080
567 20250219 095600 50176744 1550 1550 1550 1550 0
568 20250219 095500 50176744 1550 1550 1550 1550 204
569 20250219 095400 49860544 1550 1549 1550 1549 97
570 20250219 095300 49710256 1549 1549 1549 1549 232
571 20250219 095200 49350888 1548 1547 1549 1547 1774
572 20250219 095100 46605958 1547 1546 1547 1546 816
573 20250219 095000 45343624 1546 1546 1546 1546 19
574 20250219 094900 45314250 1546 1546 1546 1546 9
575 20250219 094800 45300336 1546 1546 1546 1546 0
576 20250219 094700 45300336 1546 1546 1546 1546 1514
577 20250219 094600 42959692 1545 1545 1545 1545 660
578 20250219 094500 41939992 1545 1545 1545 1545 30
579 20250219 094400 41893642 1544 1544 1544 1544 0
580 20250219 094300 41893642 1544 1544 1544 1544 647
581 20250219 094200 40894674 1543 1543 1543 1543 100
582 20250219 094100 40740374 1543 1543 1543 1543 30
583 20250219 094000 40694084 1543 1544 1544 1543 1293
584 20250219 093900 38698712 1545 1545 1545 1545 300
585 20250219 093800 38235212 1545 1545 1545 1545 0
586 20250219 093700 38235212 1545 1545 1545 1545 0
587 20250219 093600 38235212 1545 1545 1545 1545 9
588 20250219 093500 38221307 1545 1545 1545 1545 1
589 20250219 093400 38219762 1545 1545 1545 1545 4
590 20250219 093300 38213582 1543 1543 1543 1543 0
591 20250219 093200 38213582 1543 1543 1543 1543 370
592 20250219 093100 37642672 1543 1543 1543 1543 345
593 20250219 093000 37110337 1543 1543 1543 1543 20
594 20250219 092900 37079477 1542 1542 1542 1542 54
595 20250219 092800 36996209 1542 1542 1542 1542 400
596 20250219 092700 36379409 1542 1542 1542 1542 70
597 20250219 092600 36271469 1540 1540 1540 1540 0
598 20250219 092500 36271469 1540 1540 1540 1540 0
599 20250219 092400 36271469 1540 1542 1542 1540 5496
600 20250219 092300 27803269 1542 1541 1542 1541 4000
601 20250219 092200 21636360 1541 1541 1541 1541 2
602 20250219 092100 21633278 1541 1541 1541 1540 1570
603 20250219 092000 19213916 1542 1545 1545 1542 2197
604 20250219 091900 15826134 1546 1546 1546 1546 0
605 20250219 091800 15826134 1546 1546 1546 1546 0
606 20250219 091700 15826134 1546 1546 1546 1546 98
607 20250219 091600 15674626 1546 1546 1546 1546 343
608 20250219 091500 15144348 1546 1545 1546 1545 32
609 20250219 091400 15094877 1541 1548 1548 1541 5000
610 20250219 091300 7370743 1549 1550 1550 1549 787
611 20250219 091200 6150894 1551 1550 1551 1550 221
612 20250219 091100 5808244 1550 1550 1550 1550 93
613 20250219 091000 5664094 1551 1551 1551 1551 325
614 20250219 090900 5160019 1551 1548 1551 1548 144
615 20250219 090800 4937104 1548 1549 1549 1548 98
616 20250219 090700 4785398 1548 1548 1548 1548 664
617 20250219 090600 3757526 1548 1549 1549 1548 30
618 20250219 090500 3711072 1547 1548 1548 1547 1000
619 20250219 090400 2163830 1549 1549 1549 1549 122
620 20250219 090300 1974852 1549 1549 1549 1549 255
621 20250219 090200 1579857 1549 1549 1549 1549 500
622 20250219 090100 805357 1548 1548 1548 1548 54
623 20250219 090000 721765 1546 1549 1549 1546 466

1
035890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1138268,229808457,1751794452,353675215323,0.50
20250214,1136605,229808457,1732186020,350228088468,0.49
20250213,1134915,229808457,1739824695,352296364581,0.49
20250212,1123042,229808457,1701408630,348159812355,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1138268 229808457 1751794452 353675215323 0.50
3 20250214 1136605 229808457 1732186020 350228088468 0.49
4 20250213 1134915 229808457 1739824695 352296364581 0.49
5 20250212 1123042 229808457 1701408630 348159812355 0.49