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

647
064240/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194500,220768646,1785,1785,1785,1785,1658
20250219,194400,220768646,1785,1785,1785,1785,0
20250219,194300,220768646,1785,1785,1785,1785,0
20250219,194200,220768646,1785,1785,1785,1785,0
20250219,194100,220768646,1785,1785,1785,1785,0
20250219,194000,220768646,1785,1785,1785,1785,0
20250219,193900,220768646,1785,1785,1785,1785,0
20250219,193800,220768646,1785,1785,1785,1785,0
20250219,193700,220768646,1785,1785,1785,1785,0
20250219,193600,220768646,1785,1785,1785,1785,0
20250219,193500,220768646,1785,1785,1785,1785,0
20250219,193400,220768646,1785,1785,1785,1785,0
20250219,193300,220768646,1785,1785,1785,1785,0
20250219,193200,220768646,1785,1785,1785,1785,0
20250219,193100,220768646,1785,1785,1785,1785,0
20250219,193000,220768646,1785,1785,1785,1785,0
20250219,192900,220768646,1785,1785,1785,1785,0
20250219,192800,220768646,1785,1785,1785,1785,0
20250219,192700,220768646,1785,1785,1785,1785,0
20250219,192600,220768646,1785,1785,1785,1785,0
20250219,192500,220768646,1785,1785,1785,1785,0
20250219,192400,220768646,1785,1785,1785,1785,0
20250219,192300,220768646,1785,1785,1785,1785,0
20250219,192200,220768646,1785,1785,1785,1785,0
20250219,192100,220768646,1785,1785,1785,1785,0
20250219,192000,220768646,1785,1785,1785,1785,0
20250219,191900,220768646,1785,1785,1785,1785,0
20250219,191800,220768646,1785,1785,1785,1785,0
20250219,191700,220768646,1785,1785,1785,1785,0
20250219,191600,220768646,1785,1785,1785,1785,0
20250219,191500,220768646,1785,1785,1785,1785,1658
20250219,191400,220768646,1785,1785,1785,1785,0
20250219,191300,220768646,1785,1785,1785,1785,0
20250219,191200,220768646,1785,1785,1785,1785,0
20250219,191100,220768646,1785,1785,1785,1785,0
20250219,191000,220768646,1785,1785,1785,1785,0
20250219,190900,220768646,1785,1785,1785,1785,0
20250219,190800,220768646,1785,1785,1785,1785,0
20250219,190700,220768646,1785,1785,1785,1785,0
20250219,190600,220768646,1785,1785,1785,1785,0
20250219,190500,220768646,1785,1785,1785,1785,0
20250219,190400,220768646,1785,1785,1785,1785,0
20250219,190300,220768646,1785,1785,1785,1785,0
20250219,190200,220768646,1785,1785,1785,1785,0
20250219,190100,220768646,1785,1785,1785,1785,0
20250219,190000,220768646,1785,1785,1785,1785,0
20250219,185900,220768646,1785,1785,1785,1785,0
20250219,185800,220768646,1785,1785,1785,1785,0
20250219,185700,220768646,1785,1785,1785,1785,0
20250219,185600,220768646,1785,1785,1785,1785,0
20250219,185500,220768646,1785,1785,1785,1785,0
20250219,185400,220768646,1785,1785,1785,1785,0
20250219,185300,220768646,1785,1785,1785,1785,0
20250219,185200,220768646,1785,1785,1785,1785,0
20250219,185100,220768646,1785,1785,1785,1785,0
20250219,185000,220768646,1785,1785,1785,1785,0
20250219,184900,220768646,1785,1785,1785,1785,0
20250219,184800,220768646,1785,1785,1785,1785,0
20250219,184700,220768646,1785,1785,1785,1785,0
20250219,184600,220768646,1785,1785,1785,1785,0
20250219,184500,220768646,1785,1785,1785,1785,1658
20250219,184400,220768646,1785,1785,1785,1785,0
20250219,184300,220768646,1785,1785,1785,1785,0
20250219,184200,220768646,1785,1785,1785,1785,0
20250219,184100,220768646,1785,1785,1785,1785,0
20250219,184000,220768646,1785,1785,1785,1785,0
20250219,183900,220768646,1785,1785,1785,1785,0
20250219,183800,220768646,1785,1785,1785,1785,0
20250219,183700,220768646,1785,1785,1785,1785,0
20250219,183600,220768646,1785,1785,1785,1785,0
20250219,183500,220768646,1785,1785,1785,1785,0
20250219,183400,220768646,1785,1785,1785,1785,0
20250219,183300,220768646,1785,1785,1785,1785,0
20250219,183200,220768646,1785,1785,1785,1785,0
20250219,183100,220768646,1785,1785,1785,1785,0
20250219,183000,220768646,1785,1785,1785,1785,0
20250219,182900,220768646,1785,1785,1785,1785,0
20250219,182800,220768646,1785,1785,1785,1785,0
20250219,182700,220768646,1785,1785,1785,1785,0
20250219,182600,220768646,1785,1785,1785,1785,0
20250219,182500,220768646,1785,1785,1785,1785,0
20250219,182400,220768646,1785,1785,1785,1785,0
20250219,182300,220768646,1785,1785,1785,1785,0
20250219,182200,220768646,1785,1785,1785,1785,0
20250219,182100,220768646,1785,1785,1785,1785,0
20250219,182000,220768646,1785,1785,1785,1785,0
20250219,181900,220768646,1785,1785,1785,1785,0
20250219,181800,220768646,1785,1785,1785,1785,0
20250219,181700,220768646,1785,1785,1785,1785,0
20250219,181600,220768646,1785,1785,1785,1785,0
20250219,181500,220768646,1785,1785,1785,1785,1658
20250219,181400,220768646,1785,1785,1785,1785,0
20250219,181300,220768646,1785,1785,1785,1785,0
20250219,181200,220768646,1785,1785,1785,1785,0
20250219,181100,220768646,1785,1785,1785,1785,0
20250219,181000,220768646,1785,1785,1785,1785,0
20250219,180900,220768646,1785,1785,1785,1785,0
20250219,180800,220768646,1785,1785,1785,1785,0
20250219,180700,220768646,1785,1785,1785,1785,0
20250219,180600,220768646,1785,1785,1785,1785,0
20250219,180500,220768646,1785,1785,1785,1785,0
20250219,180400,220768646,1785,1785,1785,1785,0
20250219,180300,220768646,1785,1785,1785,1785,0
20250219,180200,220768646,1785,1785,1785,1785,0
20250219,180100,220768646,1785,1785,1785,1785,0
20250219,180000,220768646,1785,1785,1785,1785,0
20250219,175900,220768646,1785,1785,1785,1785,0
20250219,175800,220768646,1785,1785,1785,1785,0
20250219,175700,220768646,1785,1785,1785,1785,0
20250219,175600,220768646,1785,1785,1785,1785,0
20250219,175500,220768646,1785,1785,1785,1785,0
20250219,175400,220768646,1785,1785,1785,1785,0
20250219,175300,220768646,1785,1785,1785,1785,0
20250219,175200,220768646,1785,1785,1785,1785,0
20250219,175100,220768646,1785,1785,1785,1785,0
20250219,175000,220768646,1785,1785,1785,1785,0
20250219,174900,220768646,1785,1785,1785,1785,0
20250219,174800,220768646,1785,1785,1785,1785,0
20250219,174700,220768646,1785,1785,1785,1785,0
20250219,174600,220768646,1785,1785,1785,1785,0
20250219,174500,220768646,1785,1785,1785,1785,1658
20250219,174400,220768646,1785,1785,1785,1785,0
20250219,174300,220768646,1785,1785,1785,1785,0
20250219,174200,220768646,1785,1785,1785,1785,0
20250219,174100,220768646,1785,1785,1785,1785,0
20250219,174000,220768646,1785,1785,1785,1785,0
20250219,173900,220768646,1785,1785,1785,1785,0
20250219,173800,220768646,1785,1785,1785,1785,0
20250219,173700,220768646,1785,1785,1785,1785,0
20250219,173600,220768646,1785,1785,1785,1785,0
20250219,173500,220768646,1785,1785,1785,1785,0
20250219,173400,220768646,1785,1785,1785,1785,0
20250219,173300,220768646,1785,1785,1785,1785,0
20250219,173200,220768646,1785,1785,1785,1785,0
20250219,173100,220768646,1785,1785,1785,1785,0
20250219,173000,220768646,1785,1785,1785,1785,0
20250219,172900,220768646,1785,1785,1785,1785,0
20250219,172800,220768646,1785,1785,1785,1785,0
20250219,172700,220768646,1785,1785,1785,1785,0
20250219,172600,220768646,1785,1785,1785,1785,0
20250219,172500,220768646,1785,1785,1785,1785,0
20250219,172400,220768646,1785,1785,1785,1785,0
20250219,172300,220768646,1785,1785,1785,1785,0
20250219,172200,220768646,1785,1785,1785,1785,0
20250219,172100,220768646,1785,1785,1785,1785,0
20250219,172000,220768646,1785,1785,1785,1785,0
20250219,171900,220768646,1785,1785,1785,1785,0
20250219,171800,220768646,1785,1785,1785,1785,0
20250219,171700,220768646,1785,1785,1785,1785,0
20250219,171600,220768646,1785,1785,1785,1785,0
20250219,171500,220768646,1785,1785,1785,1785,1658
20250219,171400,220768646,1785,1785,1785,1785,0
20250219,171300,220768646,1785,1785,1785,1785,0
20250219,171200,220768646,1785,1785,1785,1785,0
20250219,171100,220768646,1785,1785,1785,1785,0
20250219,171000,220768646,1785,1785,1785,1785,0
20250219,170900,220768646,1785,1785,1785,1785,0
20250219,170800,220768646,1785,1785,1785,1785,0
20250219,170700,220768646,1785,1785,1785,1785,0
20250219,170600,220768646,1785,1785,1785,1785,0
20250219,170500,220768646,1785,1785,1785,1785,0
20250219,170400,220768646,1785,1785,1785,1785,0
20250219,170300,220768646,1785,1785,1785,1785,0
20250219,170200,220768646,1785,1785,1785,1785,0
20250219,170100,220768646,1785,1785,1785,1785,0
20250219,170000,220768646,1785,1785,1785,1785,0
20250219,165900,220768646,1785,1785,1785,1785,0
20250219,165800,220768646,1785,1785,1785,1785,0
20250219,165700,220768646,1785,1785,1785,1785,0
20250219,165600,220768646,1785,1785,1785,1785,0
20250219,165500,220768646,1785,1785,1785,1785,0
20250219,165400,220768646,1785,1785,1785,1785,0
20250219,165300,220768646,1785,1785,1785,1785,0
20250219,165200,220768646,1785,1785,1785,1785,0
20250219,165100,220768646,1785,1785,1785,1785,0
20250219,165000,220768646,1785,1785,1785,1785,0
20250219,164900,220768646,1785,1785,1785,1785,0
20250219,164800,220768646,1785,1785,1785,1785,0
20250219,164700,220768646,1785,1785,1785,1785,0
20250219,164600,220768646,1785,1785,1785,1785,0
20250219,164500,220768646,1785,1785,1785,1785,1658
20250219,164400,220768646,1785,1785,1785,1785,0
20250219,164300,220768646,1785,1785,1785,1785,0
20250219,164200,220768646,1785,1785,1785,1785,0
20250219,164100,220768646,1785,1785,1785,1785,0
20250219,164000,220768646,1785,1785,1785,1785,0
20250219,163900,220768646,1785,1785,1785,1785,0
20250219,163800,220768646,1785,1785,1785,1785,0
20250219,163700,220768646,1785,1785,1785,1785,0
20250219,163600,220768646,1785,1785,1785,1785,0
20250219,163500,220768646,1785,1785,1785,1785,0
20250219,163400,220768646,1785,1785,1785,1785,0
20250219,163300,220768646,1785,1785,1785,1785,0
20250219,163200,220768646,1785,1785,1785,1785,0
20250219,163100,220768646,1785,1785,1785,1785,0
20250219,163000,220768646,1785,1785,1785,1785,0
20250219,162900,220768646,1785,1785,1785,1785,0
20250219,162800,220768646,1785,1785,1785,1785,0
20250219,162700,220768646,1785,1785,1785,1785,0
20250219,162600,220768646,1785,1785,1785,1785,0
20250219,162500,220768646,1785,1785,1785,1785,0
20250219,162400,220768646,1785,1785,1785,1785,0
20250219,162300,220768646,1785,1785,1785,1785,0
20250219,162200,220768646,1785,1785,1785,1785,0
20250219,162100,220768646,1785,1785,1785,1785,0
20250219,162000,220768646,1785,1785,1785,1785,0
20250219,161900,220768646,1785,1785,1785,1785,0
20250219,161800,220768646,1785,1785,1785,1785,0
20250219,161700,220768646,1785,1785,1785,1785,0
20250219,161600,220768646,1785,1785,1785,1785,0
20250219,161500,220768646,1785,1785,1785,1785,1658
20250219,161400,220768646,1785,1785,1785,1785,0
20250219,161300,220768646,1785,1785,1785,1785,0
20250219,161200,220768646,1785,1785,1785,1785,0
20250219,161100,220768646,1785,1785,1785,1785,0
20250219,161000,220768646,1785,1785,1785,1785,0
20250219,160900,220768646,1785,1785,1785,1785,0
20250219,160800,220768646,1785,1785,1785,1785,0
20250219,160700,220768646,1785,1785,1785,1785,0
20250219,160600,220768646,1785,1785,1785,1785,0
20250219,160500,220768646,1785,1785,1785,1785,0
20250219,160400,220768646,1785,1785,1785,1785,0
20250219,160300,220768646,1785,1785,1785,1785,0
20250219,160200,220768646,1785,1785,1785,1785,0
20250219,160100,220768646,1785,1785,1785,1785,0
20250219,160000,220768646,1785,1785,1785,1785,0
20250219,155900,220768646,1785,1785,1785,1785,0
20250219,155800,220768646,1785,1785,1785,1785,0
20250219,155700,220768646,1785,1785,1785,1785,0
20250219,155600,220768646,1785,1785,1785,1785,0
20250219,155500,220768646,1785,1785,1785,1785,0
20250219,155400,220768646,1785,1785,1785,1785,0
20250219,155300,220768646,1785,1785,1785,1785,0
20250219,155200,220768646,1785,1785,1785,1785,0
20250219,155100,220768646,1785,1785,1785,1785,0
20250219,155000,220768646,1785,1785,1785,1785,0
20250219,154900,220768646,1785,1785,1785,1785,0
20250219,154800,220768646,1785,1785,1785,1785,0
20250219,154700,220768646,1785,1785,1785,1785,0
20250219,154600,220768646,1785,1785,1785,1785,0
20250219,154500,220768646,1785,1785,1785,1785,1658
20250219,154400,220768646,1785,1785,1785,1785,0
20250219,154300,220768646,1785,1785,1785,1785,0
20250219,154200,220768646,1785,1785,1785,1785,0
20250219,154100,220768646,1785,1785,1785,1785,0
20250219,154000,220768646,1785,1785,1785,1785,0
20250219,153900,220768646,1785,1785,1785,1785,0
20250219,153800,220768646,1785,1785,1785,1785,0
20250219,153700,220768646,1785,1785,1785,1785,0
20250219,153600,220768646,1785,1785,1785,1785,0
20250219,153500,220768646,1785,1785,1785,1785,0
20250219,153400,220768646,1785,1785,1785,1785,0
20250219,153300,220768646,1785,1785,1785,1785,0
20250219,153200,220768646,1785,1785,1785,1785,0
20250219,153100,220768646,1785,1785,1785,1785,0
20250219,153000,220768646,1785,1785,1785,1785,1658
20250219,152900,217809116,1800,1800,1800,1800,0
20250219,152800,217809116,1800,1800,1800,1800,0
20250219,152700,217809116,1800,1800,1800,1800,0
20250219,152600,217809116,1800,1800,1800,1800,0
20250219,152500,217809116,1800,1800,1800,1800,0
20250219,152400,217809116,1800,1800,1800,1800,0
20250219,152300,217809116,1800,1800,1800,1800,0
20250219,152200,217809116,1800,1800,1800,1800,0
20250219,152100,217809116,1800,1800,1800,1800,0
20250219,152000,217809116,1800,1800,1800,1800,0
20250219,151900,217809116,1800,1800,1800,1800,2
20250219,151800,217805516,1801,1799,1801,1799,7
20250219,151700,217792921,1799,1799,1799,1799,200
20250219,151600,217433121,1801,1785,1801,1785,325
20250219,151500,216851931,1785,1785,1785,1785,150
20250219,151400,216584181,1791,1791,1791,1791,0
20250219,151300,216584181,1791,1787,1801,1775,881
20250219,151200,215019424,1802,1802,1802,1802,374
20250219,151100,214345476,1802,1802,1802,1802,20
20250219,151000,214309436,1803,1803,1803,1803,0
20250219,150900,214309436,1803,1803,1803,1803,564
20250219,150800,213292544,1805,1805,1805,1805,0
20250219,150700,213292544,1805,1805,1805,1805,0
20250219,150600,213292544,1805,1802,1805,1802,153
20250219,150500,213016658,1803,1803,1805,1803,1037
20250219,150400,211145087,1805,1803,1805,1803,82
20250219,150300,210997232,1804,1800,1805,1800,2730
20250219,150200,206075660,1800,1799,1800,1799,500
20250219,150100,205175670,1800,1793,1800,1793,500
20250219,150000,204276851,1793,1793,1793,1793,0
20250219,145900,204276851,1793,1793,1793,1793,0
20250219,145800,204276851,1793,1790,1793,1790,39
20250219,145700,204206957,1792,1792,1792,1792,0
20250219,145600,204206957,1792,1792,1792,1792,1
20250219,145500,204205165,1795,1795,1795,1795,0
20250219,145400,204205165,1795,1795,1795,1795,0
20250219,145300,204205165,1795,1795,1795,1795,0
20250219,145200,204205165,1795,1795,1795,1795,1
20250219,145100,204203370,1796,1796,1796,1796,0
20250219,145000,204203370,1796,1796,1796,1796,0
20250219,144900,204203370,1796,1796,1796,1796,0
20250219,144800,204203370,1796,1796,1796,1796,0
20250219,144700,204203370,1796,1796,1796,1796,1
20250219,144600,204201574,1786,1786,1786,1786,1017
20250219,144500,202385212,1798,1798,1798,1798,1
20250219,144400,202383414,1797,1797,1797,1797,1000
20250219,144300,200586414,1786,1790,1790,1786,1436
20250219,144200,198017264,1790,1790,1790,1790,0
20250219,144100,198017264,1790,1790,1790,1790,0
20250219,144000,198017264,1790,1790,1799,1790,60
20250219,143900,197909693,1800,1800,1800,1800,0
20250219,143800,197909693,1800,1799,1800,1799,279
20250219,143700,197407771,1799,1799,1799,1799,0
20250219,143600,197407771,1799,1799,1799,1799,1
20250219,143500,197405972,1790,1799,1799,1790,1004
20250219,143400,195605795,1794,1796,1799,1794,147
20250219,143300,195341720,1794,1796,1796,1794,4
20250219,143200,195334540,1796,1796,1796,1796,10
20250219,143100,195316580,1794,1796,1796,1794,67
20250219,143000,195196271,1795,1794,1795,1794,15
20250219,142900,195169349,1794,1790,1794,1790,161
20250219,142800,194880545,1789,1789,1789,1789,5
20250219,142700,194871600,1789,1787,1789,1787,100
20250219,142600,194692816,1787,1787,1787,1787,0
20250219,142500,194692816,1787,1786,1787,1786,113
20250219,142400,194490888,1785,1784,1785,1784,18
20250219,142300,194458760,1783,1783,1783,1783,0
20250219,142200,194458760,1783,1783,1783,1783,1
20250219,142100,194456977,1785,1785,1785,1785,0
20250219,142000,194456977,1785,1785,1785,1785,0
20250219,141900,194456977,1785,1785,1785,1785,0
20250219,141800,194456977,1785,1785,1785,1785,0
20250219,141700,194456977,1785,1785,1785,1785,0
20250219,141600,194456977,1785,1785,1785,1785,0
20250219,141500,194456977,1785,1785,1785,1785,0
20250219,141400,194456977,1785,1785,1785,1785,0
20250219,141300,194456977,1785,1775,1785,1775,2
20250219,141200,194453417,1785,1785,1785,1785,0
20250219,141100,194453417,1785,1778,1785,1778,1264
20250219,141000,192203771,1777,1777,1777,1777,0
20250219,140900,192203771,1777,1777,1777,1777,0
20250219,140800,192203771,1777,1772,1777,1772,1892
20250219,140700,188849325,1772,1772,1772,1772,0
20250219,140600,188849325,1772,1772,1772,1772,0
20250219,140500,188849325,1772,1772,1772,1772,0
20250219,140400,188849325,1772,1772,1772,1772,0
20250219,140300,188849325,1772,1772,1772,1772,0
20250219,140200,188849325,1772,1772,1772,1772,0
20250219,140100,188849325,1772,1772,1772,1772,2
20250219,140000,188845781,1772,1772,1772,1772,0
20250219,135900,188845781,1772,1772,1772,1772,0
20250219,135800,188845781,1772,1772,1772,1772,0
20250219,135700,188845781,1772,1772,1772,1772,18
20250219,135600,188813885,1773,1773,1773,1773,0
20250219,135500,188813885,1773,1773,1773,1770,759
20250219,135400,187468979,1772,1772,1772,1772,0
20250219,135300,187468979,1772,1772,1772,1772,0
20250219,135200,187468979,1772,1772,1772,1772,0
20250219,135100,187468979,1772,1772,1772,1772,0
20250219,135000,187468979,1772,1772,1772,1772,0
20250219,134900,187468979,1772,1773,1773,1772,387
20250219,134800,186782888,1773,1773,1773,1773,0
20250219,134700,186782888,1773,1773,1773,1773,0
20250219,134600,186782888,1773,1773,1773,1773,0
20250219,134500,186782888,1773,1776,1776,1773,162
20250219,134400,186495454,1776,1776,1776,1776,1
20250219,134300,186493678,1776,1776,1776,1776,47
20250219,134200,186410206,1774,1776,1776,1774,66
20250219,134100,186293021,1777,1777,1777,1777,0
20250219,134000,186293021,1777,1777,1777,1777,0
20250219,133900,186293021,1777,1777,1777,1777,0
20250219,133800,186293021,1777,1777,1777,1777,0
20250219,133700,186293021,1777,1777,1777,1777,300
20250219,133600,185759921,1777,1777,1777,1777,0
20250219,133500,185759921,1777,1777,1777,1777,0
20250219,133400,185759921,1777,1777,1777,1777,0
20250219,133300,185759921,1777,1777,1777,1777,0
20250219,133200,185759921,1777,1777,1777,1777,247
20250219,133100,185321002,1776,1776,1776,1776,0
20250219,133000,185321002,1776,1776,1776,1776,0
20250219,132900,185321002,1776,1776,1776,1776,0
20250219,132800,185321002,1776,1776,1776,1776,31
20250219,132700,185265946,1776,1776,1776,1776,0
20250219,132600,185265946,1776,1776,1776,1776,0
20250219,132500,185265946,1776,1776,1776,1773,1555
20250219,132400,182505204,1776,1776,1776,1776,0
20250219,132300,182505204,1776,1776,1776,1776,1
20250219,132200,182503428,1775,1775,1775,1775,78
20250219,132100,182364978,1776,1776,1776,1776,0
20250219,132000,182364978,1776,1776,1776,1776,1
20250219,131900,182363202,1775,1775,1775,1775,0
20250219,131800,182363202,1775,1775,1775,1775,0
20250219,131700,182363202,1775,1777,1777,1775,150
20250219,131600,182096720,1777,1777,1777,1777,44
20250219,131500,182018532,1777,1777,1777,1777,0
20250219,131400,182018532,1777,1777,1777,1777,0
20250219,131300,182018532,1777,1777,1777,1777,224
20250219,131200,181620484,1777,1777,1777,1777,0
20250219,131100,181620484,1777,1777,1777,1777,0
20250219,131000,181620484,1777,1777,1777,1777,10
20250219,130900,181602714,1777,1777,1777,1777,0
20250219,130800,181602714,1777,1777,1777,1777,18
20250219,130700,181570728,1777,1777,1777,1777,0
20250219,130600,181570728,1777,1777,1777,1777,1
20250219,130500,181568951,1776,1776,1776,1775,74
20250219,130400,181437528,1776,1776,1776,1776,0
20250219,130300,181437528,1776,1777,1777,1775,114
20250219,130200,181234963,1777,1777,1777,1777,0
20250219,130100,181234963,1777,1777,1777,1777,1
20250219,130000,181233186,1777,1777,1777,1777,1
20250219,125900,181231409,1777,1777,1777,1777,0
20250219,125800,181231409,1777,1777,1777,1777,0
20250219,125700,181231409,1777,1777,1777,1777,0
20250219,125600,181231409,1777,1777,1777,1777,0
20250219,125500,181231409,1777,1777,1777,1777,0
20250219,125400,181231409,1777,1777,1777,1777,0
20250219,125300,181231409,1777,1777,1777,1777,3
20250219,125200,181226078,1777,1777,1777,1777,5
20250219,125100,181217193,1779,1779,1779,1779,0
20250219,125000,181217193,1779,1779,1779,1779,0
20250219,124900,181217193,1779,1779,1779,1779,0
20250219,124800,181217193,1779,1779,1779,1779,0
20250219,124700,181217193,1779,1779,1779,1779,0
20250219,124600,181217193,1779,1778,1779,1778,23
20250219,124500,181176298,1778,1778,1778,1778,0
20250219,124400,181176298,1778,1778,1778,1778,26
20250219,124300,181130070,1778,1778,1778,1778,0
20250219,124200,181130070,1778,1778,1778,1778,0
20250219,124100,181130070,1778,1778,1778,1778,1
20250219,124000,181128292,1777,1778,1779,1777,56
20250219,123900,181028718,1778,1778,1778,1778,1
20250219,123800,181026940,1775,1777,1777,1775,20
20250219,123700,180991420,1778,1778,1778,1778,0
20250219,123600,180991420,1778,1778,1778,1778,1
20250219,123500,180989642,1775,1775,1775,1775,1106
20250219,123400,179026492,1779,1779,1779,1779,0
20250219,123300,179026492,1779,1779,1779,1779,1
20250219,123200,179024713,1779,1778,1779,1778,186
20250219,123100,178693820,1779,1779,1779,1779,0
20250219,123000,178693820,1779,1779,1779,1779,0
20250219,122900,178693820,1779,1779,1779,1779,1
20250219,122800,178692041,1779,1779,1779,1779,5
20250219,122700,178683146,1779,1779,1779,1779,77
20250219,122600,178546163,1773,1773,1773,1773,0
20250219,122500,178546163,1773,1773,1773,1773,0
20250219,122400,178546163,1773,1773,1773,1773,0
20250219,122300,178546163,1773,1773,1773,1773,0
20250219,122200,178546163,1773,1773,1773,1773,0
20250219,122100,178546163,1773,1773,1773,1773,0
20250219,122000,178546163,1773,1773,1773,1773,0
20250219,121900,178546163,1773,1776,1780,1773,179
20250219,121800,178227686,1775,1775,1775,1775,0
20250219,121700,178227686,1775,1775,1775,1775,0
20250219,121600,178227686,1775,1775,1775,1775,0
20250219,121500,178227686,1775,1775,1775,1775,0
20250219,121400,178227686,1775,1775,1775,1775,1
20250219,121300,178225911,1776,1777,1777,1776,14
20250219,121200,178201034,1780,1778,1780,1778,250
20250219,121100,177756051,1777,1777,1777,1777,10
20250219,121000,177738281,1776,1776,1776,1776,7
20250219,120900,177725849,1776,1775,1776,1775,32
20250219,120800,177669034,1767,1767,1767,1767,0
20250219,120700,177669034,1767,1770,1780,1767,165
20250219,120600,177376518,1770,1770,1770,1770,133
20250219,120500,177141108,1770,1770,1770,1770,1
20250219,120400,177139338,1770,1770,1770,1770,0
20250219,120300,177139338,1770,1770,1770,1770,0
20250219,120200,177139338,1770,1770,1770,1770,0
20250219,120100,177139338,1770,1770,1770,1770,0
20250219,120000,177139338,1770,1766,1770,1766,408
20250219,115900,176418246,1767,1767,1767,1767,10
20250219,115800,176400576,1767,1765,1767,1765,3
20250219,115700,176395278,1764,1764,1764,1764,0
20250219,115600,176395278,1764,1764,1764,1764,6
20250219,115500,176384694,1762,1762,1762,1762,3
20250219,115400,176379408,1764,1764,1764,1764,0
20250219,115300,176379408,1764,1764,1764,1764,18
20250219,115200,176347656,1764,1764,1764,1764,0
20250219,115100,176347656,1764,1764,1764,1764,1
20250219,115000,176345892,1761,1763,1763,1761,75
20250219,114900,176213717,1765,1765,1765,1765,0
20250219,114800,176213717,1765,1765,1765,1765,0
20250219,114700,176213717,1765,1765,1765,1765,0
20250219,114600,176213717,1765,1765,1765,1765,0
20250219,114500,176213717,1765,1765,1765,1765,0
20250219,114400,176213717,1765,1765,1765,1765,0
20250219,114300,176213717,1765,1764,1765,1764,3
20250219,114200,176208423,1763,1765,1765,1763,95
20250219,114100,176040900,1767,1767,1767,1767,0
20250219,114000,176040900,1767,1767,1767,1767,0
20250219,113900,176040900,1767,1767,1767,1767,0
20250219,113800,176040900,1767,1767,1767,1767,0
20250219,113700,176040900,1767,1767,1767,1767,0
20250219,113600,176040900,1767,1767,1767,1767,600
20250219,113500,174980700,1767,1767,1767,1767,0
20250219,113400,174980700,1767,1767,1767,1767,66
20250219,113300,174864078,1767,1767,1767,1767,0
20250219,113200,174864078,1767,1767,1767,1767,0
20250219,113100,174864078,1767,1767,1767,1767,0
20250219,113000,174864078,1767,1766,1767,1766,2
20250219,112900,174860545,1767,1767,1767,1767,0
20250219,112800,174860545,1767,1766,1767,1766,6
20250219,112700,174849944,1767,1765,1767,1765,98
20250219,112600,174676970,1767,1764,1767,1764,218
20250219,112500,174292188,1765,1760,1765,1760,4559
20250219,112400,166268335,1760,1760,1760,1760,1
20250219,112300,166266575,1759,1759,1759,1759,100
20250219,112200,166090675,1753,1753,1753,1753,0
20250219,112100,166090675,1753,1753,1753,1753,0
20250219,112000,166090675,1753,1753,1753,1753,581
20250219,111900,165072182,1753,1753,1753,1753,0
20250219,111800,165072182,1753,1753,1753,1753,103
20250219,111700,164891623,1753,1753,1753,1753,0
20250219,111600,164891623,1753,1753,1753,1753,0
20250219,111500,164891623,1753,1758,1758,1753,739
20250219,111400,163596048,1759,1759,1759,1759,1
20250219,111300,163594289,1753,1754,1754,1753,337
20250219,111200,163003292,1759,1759,1759,1759,100
20250219,111100,162827392,1759,1758,1759,1758,3
20250219,111000,162822117,1757,1756,1757,1756,14
20250219,110900,162797522,1754,1752,1754,1752,4551
20250219,110800,154824135,1750,1750,1750,1750,0
20250219,110700,154824135,1750,1750,1750,1750,0
20250219,110600,154824135,1750,1750,1750,1750,0
20250219,110500,154824135,1750,1750,1750,1750,0
20250219,110400,154824135,1750,1750,1750,1750,0
20250219,110300,154824135,1750,1750,1750,1750,0
20250219,110200,154824135,1750,1750,1750,1750,927
20250219,110100,153201885,1752,1752,1752,1752,0
20250219,110000,153201885,1752,1752,1752,1752,0
20250219,105900,153201885,1752,1752,1752,1752,0
20250219,105800,153201885,1752,1752,1752,1752,0
20250219,105700,153201885,1752,1752,1752,1752,0
20250219,105600,153201885,1752,1752,1752,1752,0
20250219,105500,153201885,1752,1752,1752,1752,0
20250219,105400,153201885,1752,1752,1752,1752,0
20250219,105300,153201885,1752,1752,1752,1752,0
20250219,105200,153201885,1752,1752,1753,1752,800
20250219,105100,151799857,1752,1754,1754,1742,1672
20250219,105000,148880661,1755,1753,1755,1753,55
20250219,104900,148784186,1754,1746,1757,1742,1939
20250219,104800,145393808,1749,1738,1749,1738,118
20250219,104700,145188068,1747,1747,1747,1747,20
20250219,104600,145153128,1740,1741,1741,1740,383
20250219,104500,144486697,1741,1743,1747,1741,546
20250219,104400,143535951,1749,1747,1749,1742,560
20250219,104300,142560375,1742,1747,1747,1742,613
20250219,104200,141492519,1741,1741,1741,1741,680
20250219,104100,140308639,1747,1742,1749,1741,1104
20250219,104000,138385871,1750,1747,1750,1747,17
20250219,103900,138356149,1747,1740,1747,1740,3205
20250219,103800,132771034,1740,1740,1740,1740,0
20250219,103700,132771034,1740,1737,1740,1737,254
20250219,103600,132329594,1738,1738,1738,1738,0
20250219,103500,132329594,1738,1738,1738,1738,3
20250219,103400,132324380,1739,1739,1739,1739,0
20250219,103300,132324380,1739,1728,1739,1727,1302
20250219,103200,130075055,1740,1740,1740,1740,2
20250219,103100,130071575,1728,1728,1728,1728,1000
20250219,103000,128343575,1740,1740,1740,1740,0
20250219,102900,128343575,1740,1740,1740,1740,0
20250219,102800,128343575,1740,1740,1740,1740,1
20250219,102700,128341835,1740,1738,1740,1738,465
20250219,102600,127533337,1725,1739,1739,1725,118
20250219,102500,127329759,1740,1737,1740,1736,535
20250219,102400,126399986,1737,1737,1737,1737,0
20250219,102300,126399986,1737,1720,1737,1719,7338
20250219,102200,113731499,1724,1724,1724,1724,0
20250219,102100,113731499,1724,1724,1724,1724,2
20250219,102000,113728051,1723,1723,1723,1723,1
20250219,101900,113726328,1723,1724,1724,1723,5
20250219,101800,113717710,1726,1725,1726,1725,1098
20250219,101700,111823206,1726,1726,1726,1726,0
20250219,101600,111823206,1726,1715,1727,1700,15995
20250219,101500,84516172,1729,1713,1729,1712,802
20250219,101400,83142924,1730,1713,1730,1713,10
20250219,101300,83125658,1730,1730,1730,1730,16
20250219,101200,83097978,1710,1724,1724,1710,4380
20250219,101100,75574604,1731,1722,1731,1722,2
20250219,101000,75571151,1720,1732,1732,1720,1201
20250219,100900,73504908,1733,1733,1733,1733,3
20250219,100800,73499709,1730,1721,1734,1721,4162
20250219,100700,66322301,1734,1735,1735,1734,374
20250219,100600,65673424,1735,1729,1735,1729,374
20250219,100500,65026572,1738,1739,1739,1717,5516
20250219,100400,55499758,1722,1736,1739,1717,2650
20250219,100300,50929589,1753,1740,1753,1737,604
20250219,100200,49879216,1734,1734,1734,1734,0
20250219,100100,49879216,1734,1752,1754,1734,1001
20250219,100000,48124426,1754,1753,1754,1731,3282
20250219,095900,42394317,1750,1760,1760,1750,3078
20250219,095800,37000874,1761,1761,1761,1761,0
20250219,095700,37000874,1761,1761,1761,1761,0
20250219,095600,37000874,1761,1761,1761,1761,0
20250219,095500,37000874,1761,1761,1761,1761,0
20250219,095400,37000874,1761,1761,1761,1761,0
20250219,095300,37000874,1761,1761,1761,1761,30
20250219,095200,36948044,1754,1754,1754,1754,0
20250219,095100,36948044,1754,1754,1754,1754,209
20250219,095000,36581458,1762,1762,1762,1762,0
20250219,094900,36581458,1762,1762,1762,1762,0
20250219,094800,36581458,1762,1754,1762,1754,98
20250219,094700,36409558,1754,1754,1754,1754,0
20250219,094600,36409558,1754,1763,1763,1752,5009
20250219,094500,27626071,1768,1768,1768,1768,0
20250219,094400,27626071,1768,1768,1768,1768,0
20250219,094300,27626071,1768,1768,1768,1768,0
20250219,094200,27626071,1768,1768,1768,1768,0
20250219,094100,27626071,1768,1760,1768,1760,2705
20250219,094000,22865098,1760,1759,1760,1759,1031
20250219,093900,21050686,1759,1766,1766,1758,2282
20250219,093800,17035200,1768,1773,1773,1768,2048
20250219,093700,13410045,1773,1779,1779,1773,2
20250219,093600,13406493,1773,1773,1773,1773,10
20250219,093500,13388763,1780,1780,1780,1780,0
20250219,093400,13388763,1780,1780,1780,1780,0
20250219,093300,13388763,1780,1780,1780,1780,11
20250219,093200,13369183,1783,1783,1784,1775,332
20250219,093100,12779698,1783,1782,1784,1778,2301
20250219,093000,8683856,1780,1783,1783,1775,71
20250219,092900,8557301,1783,1783,1783,1783,10
20250219,092800,8539471,1783,1776,1783,1775,627
20250219,092700,7425923,1784,1784,1784,1784,0
20250219,092600,7425923,1784,1784,1784,1784,14
20250219,092500,7400947,1789,1789,1789,1789,0
20250219,092400,7400947,1789,1791,1791,1776,1999
20250219,092300,3835312,1784,1791,1791,1784,39
20250219,092200,3765491,1792,1792,1792,1792,0
20250219,092100,3765491,1792,1792,1792,1784,16
20250219,092000,3736827,1784,1794,1794,1784,325
20250219,091900,3156098,1785,1795,1795,1785,34
20250219,091800,3095389,1795,1795,1795,1795,0
20250219,091700,3095389,1795,1794,1795,1794,180
20250219,091600,2772381,1794,1793,1794,1793,100
20250219,091500,2593077,1793,1795,1795,1793,3
20250219,091400,2587695,1800,1800,1800,1800,0
20250219,091300,2587695,1800,1800,1800,1800,0
20250219,091200,2587695,1800,1800,1800,1800,0
20250219,091100,2587695,1800,1800,1800,1800,0
20250219,091000,2587695,1800,1789,1800,1784,440
20250219,090900,1800481,1806,1792,1806,1789,747
20250219,090800,462548,1809,1809,1809,1809,54
20250219,090700,364862,1812,1812,1812,1812,0
20250219,090600,364862,1812,1813,1813,1791,19
20250219,090500,330464,1790,1790,1790,1790,12
20250219,090400,308984,1818,1790,1818,1790,5
20250219,090300,300006,1820,1820,1820,1820,100
20250219,090200,118006,1824,1824,1824,1824,0
20250219,090100,118006,1824,1824,1824,1824,0
20250219,090000,118006,1824,1783,1824,1783,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194500 220768646 1785 1785 1785 1785 1658
3 20250219 194400 220768646 1785 1785 1785 1785 0
4 20250219 194300 220768646 1785 1785 1785 1785 0
5 20250219 194200 220768646 1785 1785 1785 1785 0
6 20250219 194100 220768646 1785 1785 1785 1785 0
7 20250219 194000 220768646 1785 1785 1785 1785 0
8 20250219 193900 220768646 1785 1785 1785 1785 0
9 20250219 193800 220768646 1785 1785 1785 1785 0
10 20250219 193700 220768646 1785 1785 1785 1785 0
11 20250219 193600 220768646 1785 1785 1785 1785 0
12 20250219 193500 220768646 1785 1785 1785 1785 0
13 20250219 193400 220768646 1785 1785 1785 1785 0
14 20250219 193300 220768646 1785 1785 1785 1785 0
15 20250219 193200 220768646 1785 1785 1785 1785 0
16 20250219 193100 220768646 1785 1785 1785 1785 0
17 20250219 193000 220768646 1785 1785 1785 1785 0
18 20250219 192900 220768646 1785 1785 1785 1785 0
19 20250219 192800 220768646 1785 1785 1785 1785 0
20 20250219 192700 220768646 1785 1785 1785 1785 0
21 20250219 192600 220768646 1785 1785 1785 1785 0
22 20250219 192500 220768646 1785 1785 1785 1785 0
23 20250219 192400 220768646 1785 1785 1785 1785 0
24 20250219 192300 220768646 1785 1785 1785 1785 0
25 20250219 192200 220768646 1785 1785 1785 1785 0
26 20250219 192100 220768646 1785 1785 1785 1785 0
27 20250219 192000 220768646 1785 1785 1785 1785 0
28 20250219 191900 220768646 1785 1785 1785 1785 0
29 20250219 191800 220768646 1785 1785 1785 1785 0
30 20250219 191700 220768646 1785 1785 1785 1785 0
31 20250219 191600 220768646 1785 1785 1785 1785 0
32 20250219 191500 220768646 1785 1785 1785 1785 1658
33 20250219 191400 220768646 1785 1785 1785 1785 0
34 20250219 191300 220768646 1785 1785 1785 1785 0
35 20250219 191200 220768646 1785 1785 1785 1785 0
36 20250219 191100 220768646 1785 1785 1785 1785 0
37 20250219 191000 220768646 1785 1785 1785 1785 0
38 20250219 190900 220768646 1785 1785 1785 1785 0
39 20250219 190800 220768646 1785 1785 1785 1785 0
40 20250219 190700 220768646 1785 1785 1785 1785 0
41 20250219 190600 220768646 1785 1785 1785 1785 0
42 20250219 190500 220768646 1785 1785 1785 1785 0
43 20250219 190400 220768646 1785 1785 1785 1785 0
44 20250219 190300 220768646 1785 1785 1785 1785 0
45 20250219 190200 220768646 1785 1785 1785 1785 0
46 20250219 190100 220768646 1785 1785 1785 1785 0
47 20250219 190000 220768646 1785 1785 1785 1785 0
48 20250219 185900 220768646 1785 1785 1785 1785 0
49 20250219 185800 220768646 1785 1785 1785 1785 0
50 20250219 185700 220768646 1785 1785 1785 1785 0
51 20250219 185600 220768646 1785 1785 1785 1785 0
52 20250219 185500 220768646 1785 1785 1785 1785 0
53 20250219 185400 220768646 1785 1785 1785 1785 0
54 20250219 185300 220768646 1785 1785 1785 1785 0
55 20250219 185200 220768646 1785 1785 1785 1785 0
56 20250219 185100 220768646 1785 1785 1785 1785 0
57 20250219 185000 220768646 1785 1785 1785 1785 0
58 20250219 184900 220768646 1785 1785 1785 1785 0
59 20250219 184800 220768646 1785 1785 1785 1785 0
60 20250219 184700 220768646 1785 1785 1785 1785 0
61 20250219 184600 220768646 1785 1785 1785 1785 0
62 20250219 184500 220768646 1785 1785 1785 1785 1658
63 20250219 184400 220768646 1785 1785 1785 1785 0
64 20250219 184300 220768646 1785 1785 1785 1785 0
65 20250219 184200 220768646 1785 1785 1785 1785 0
66 20250219 184100 220768646 1785 1785 1785 1785 0
67 20250219 184000 220768646 1785 1785 1785 1785 0
68 20250219 183900 220768646 1785 1785 1785 1785 0
69 20250219 183800 220768646 1785 1785 1785 1785 0
70 20250219 183700 220768646 1785 1785 1785 1785 0
71 20250219 183600 220768646 1785 1785 1785 1785 0
72 20250219 183500 220768646 1785 1785 1785 1785 0
73 20250219 183400 220768646 1785 1785 1785 1785 0
74 20250219 183300 220768646 1785 1785 1785 1785 0
75 20250219 183200 220768646 1785 1785 1785 1785 0
76 20250219 183100 220768646 1785 1785 1785 1785 0
77 20250219 183000 220768646 1785 1785 1785 1785 0
78 20250219 182900 220768646 1785 1785 1785 1785 0
79 20250219 182800 220768646 1785 1785 1785 1785 0
80 20250219 182700 220768646 1785 1785 1785 1785 0
81 20250219 182600 220768646 1785 1785 1785 1785 0
82 20250219 182500 220768646 1785 1785 1785 1785 0
83 20250219 182400 220768646 1785 1785 1785 1785 0
84 20250219 182300 220768646 1785 1785 1785 1785 0
85 20250219 182200 220768646 1785 1785 1785 1785 0
86 20250219 182100 220768646 1785 1785 1785 1785 0
87 20250219 182000 220768646 1785 1785 1785 1785 0
88 20250219 181900 220768646 1785 1785 1785 1785 0
89 20250219 181800 220768646 1785 1785 1785 1785 0
90 20250219 181700 220768646 1785 1785 1785 1785 0
91 20250219 181600 220768646 1785 1785 1785 1785 0
92 20250219 181500 220768646 1785 1785 1785 1785 1658
93 20250219 181400 220768646 1785 1785 1785 1785 0
94 20250219 181300 220768646 1785 1785 1785 1785 0
95 20250219 181200 220768646 1785 1785 1785 1785 0
96 20250219 181100 220768646 1785 1785 1785 1785 0
97 20250219 181000 220768646 1785 1785 1785 1785 0
98 20250219 180900 220768646 1785 1785 1785 1785 0
99 20250219 180800 220768646 1785 1785 1785 1785 0
100 20250219 180700 220768646 1785 1785 1785 1785 0
101 20250219 180600 220768646 1785 1785 1785 1785 0
102 20250219 180500 220768646 1785 1785 1785 1785 0
103 20250219 180400 220768646 1785 1785 1785 1785 0
104 20250219 180300 220768646 1785 1785 1785 1785 0
105 20250219 180200 220768646 1785 1785 1785 1785 0
106 20250219 180100 220768646 1785 1785 1785 1785 0
107 20250219 180000 220768646 1785 1785 1785 1785 0
108 20250219 175900 220768646 1785 1785 1785 1785 0
109 20250219 175800 220768646 1785 1785 1785 1785 0
110 20250219 175700 220768646 1785 1785 1785 1785 0
111 20250219 175600 220768646 1785 1785 1785 1785 0
112 20250219 175500 220768646 1785 1785 1785 1785 0
113 20250219 175400 220768646 1785 1785 1785 1785 0
114 20250219 175300 220768646 1785 1785 1785 1785 0
115 20250219 175200 220768646 1785 1785 1785 1785 0
116 20250219 175100 220768646 1785 1785 1785 1785 0
117 20250219 175000 220768646 1785 1785 1785 1785 0
118 20250219 174900 220768646 1785 1785 1785 1785 0
119 20250219 174800 220768646 1785 1785 1785 1785 0
120 20250219 174700 220768646 1785 1785 1785 1785 0
121 20250219 174600 220768646 1785 1785 1785 1785 0
122 20250219 174500 220768646 1785 1785 1785 1785 1658
123 20250219 174400 220768646 1785 1785 1785 1785 0
124 20250219 174300 220768646 1785 1785 1785 1785 0
125 20250219 174200 220768646 1785 1785 1785 1785 0
126 20250219 174100 220768646 1785 1785 1785 1785 0
127 20250219 174000 220768646 1785 1785 1785 1785 0
128 20250219 173900 220768646 1785 1785 1785 1785 0
129 20250219 173800 220768646 1785 1785 1785 1785 0
130 20250219 173700 220768646 1785 1785 1785 1785 0
131 20250219 173600 220768646 1785 1785 1785 1785 0
132 20250219 173500 220768646 1785 1785 1785 1785 0
133 20250219 173400 220768646 1785 1785 1785 1785 0
134 20250219 173300 220768646 1785 1785 1785 1785 0
135 20250219 173200 220768646 1785 1785 1785 1785 0
136 20250219 173100 220768646 1785 1785 1785 1785 0
137 20250219 173000 220768646 1785 1785 1785 1785 0
138 20250219 172900 220768646 1785 1785 1785 1785 0
139 20250219 172800 220768646 1785 1785 1785 1785 0
140 20250219 172700 220768646 1785 1785 1785 1785 0
141 20250219 172600 220768646 1785 1785 1785 1785 0
142 20250219 172500 220768646 1785 1785 1785 1785 0
143 20250219 172400 220768646 1785 1785 1785 1785 0
144 20250219 172300 220768646 1785 1785 1785 1785 0
145 20250219 172200 220768646 1785 1785 1785 1785 0
146 20250219 172100 220768646 1785 1785 1785 1785 0
147 20250219 172000 220768646 1785 1785 1785 1785 0
148 20250219 171900 220768646 1785 1785 1785 1785 0
149 20250219 171800 220768646 1785 1785 1785 1785 0
150 20250219 171700 220768646 1785 1785 1785 1785 0
151 20250219 171600 220768646 1785 1785 1785 1785 0
152 20250219 171500 220768646 1785 1785 1785 1785 1658
153 20250219 171400 220768646 1785 1785 1785 1785 0
154 20250219 171300 220768646 1785 1785 1785 1785 0
155 20250219 171200 220768646 1785 1785 1785 1785 0
156 20250219 171100 220768646 1785 1785 1785 1785 0
157 20250219 171000 220768646 1785 1785 1785 1785 0
158 20250219 170900 220768646 1785 1785 1785 1785 0
159 20250219 170800 220768646 1785 1785 1785 1785 0
160 20250219 170700 220768646 1785 1785 1785 1785 0
161 20250219 170600 220768646 1785 1785 1785 1785 0
162 20250219 170500 220768646 1785 1785 1785 1785 0
163 20250219 170400 220768646 1785 1785 1785 1785 0
164 20250219 170300 220768646 1785 1785 1785 1785 0
165 20250219 170200 220768646 1785 1785 1785 1785 0
166 20250219 170100 220768646 1785 1785 1785 1785 0
167 20250219 170000 220768646 1785 1785 1785 1785 0
168 20250219 165900 220768646 1785 1785 1785 1785 0
169 20250219 165800 220768646 1785 1785 1785 1785 0
170 20250219 165700 220768646 1785 1785 1785 1785 0
171 20250219 165600 220768646 1785 1785 1785 1785 0
172 20250219 165500 220768646 1785 1785 1785 1785 0
173 20250219 165400 220768646 1785 1785 1785 1785 0
174 20250219 165300 220768646 1785 1785 1785 1785 0
175 20250219 165200 220768646 1785 1785 1785 1785 0
176 20250219 165100 220768646 1785 1785 1785 1785 0
177 20250219 165000 220768646 1785 1785 1785 1785 0
178 20250219 164900 220768646 1785 1785 1785 1785 0
179 20250219 164800 220768646 1785 1785 1785 1785 0
180 20250219 164700 220768646 1785 1785 1785 1785 0
181 20250219 164600 220768646 1785 1785 1785 1785 0
182 20250219 164500 220768646 1785 1785 1785 1785 1658
183 20250219 164400 220768646 1785 1785 1785 1785 0
184 20250219 164300 220768646 1785 1785 1785 1785 0
185 20250219 164200 220768646 1785 1785 1785 1785 0
186 20250219 164100 220768646 1785 1785 1785 1785 0
187 20250219 164000 220768646 1785 1785 1785 1785 0
188 20250219 163900 220768646 1785 1785 1785 1785 0
189 20250219 163800 220768646 1785 1785 1785 1785 0
190 20250219 163700 220768646 1785 1785 1785 1785 0
191 20250219 163600 220768646 1785 1785 1785 1785 0
192 20250219 163500 220768646 1785 1785 1785 1785 0
193 20250219 163400 220768646 1785 1785 1785 1785 0
194 20250219 163300 220768646 1785 1785 1785 1785 0
195 20250219 163200 220768646 1785 1785 1785 1785 0
196 20250219 163100 220768646 1785 1785 1785 1785 0
197 20250219 163000 220768646 1785 1785 1785 1785 0
198 20250219 162900 220768646 1785 1785 1785 1785 0
199 20250219 162800 220768646 1785 1785 1785 1785 0
200 20250219 162700 220768646 1785 1785 1785 1785 0
201 20250219 162600 220768646 1785 1785 1785 1785 0
202 20250219 162500 220768646 1785 1785 1785 1785 0
203 20250219 162400 220768646 1785 1785 1785 1785 0
204 20250219 162300 220768646 1785 1785 1785 1785 0
205 20250219 162200 220768646 1785 1785 1785 1785 0
206 20250219 162100 220768646 1785 1785 1785 1785 0
207 20250219 162000 220768646 1785 1785 1785 1785 0
208 20250219 161900 220768646 1785 1785 1785 1785 0
209 20250219 161800 220768646 1785 1785 1785 1785 0
210 20250219 161700 220768646 1785 1785 1785 1785 0
211 20250219 161600 220768646 1785 1785 1785 1785 0
212 20250219 161500 220768646 1785 1785 1785 1785 1658
213 20250219 161400 220768646 1785 1785 1785 1785 0
214 20250219 161300 220768646 1785 1785 1785 1785 0
215 20250219 161200 220768646 1785 1785 1785 1785 0
216 20250219 161100 220768646 1785 1785 1785 1785 0
217 20250219 161000 220768646 1785 1785 1785 1785 0
218 20250219 160900 220768646 1785 1785 1785 1785 0
219 20250219 160800 220768646 1785 1785 1785 1785 0
220 20250219 160700 220768646 1785 1785 1785 1785 0
221 20250219 160600 220768646 1785 1785 1785 1785 0
222 20250219 160500 220768646 1785 1785 1785 1785 0
223 20250219 160400 220768646 1785 1785 1785 1785 0
224 20250219 160300 220768646 1785 1785 1785 1785 0
225 20250219 160200 220768646 1785 1785 1785 1785 0
226 20250219 160100 220768646 1785 1785 1785 1785 0
227 20250219 160000 220768646 1785 1785 1785 1785 0
228 20250219 155900 220768646 1785 1785 1785 1785 0
229 20250219 155800 220768646 1785 1785 1785 1785 0
230 20250219 155700 220768646 1785 1785 1785 1785 0
231 20250219 155600 220768646 1785 1785 1785 1785 0
232 20250219 155500 220768646 1785 1785 1785 1785 0
233 20250219 155400 220768646 1785 1785 1785 1785 0
234 20250219 155300 220768646 1785 1785 1785 1785 0
235 20250219 155200 220768646 1785 1785 1785 1785 0
236 20250219 155100 220768646 1785 1785 1785 1785 0
237 20250219 155000 220768646 1785 1785 1785 1785 0
238 20250219 154900 220768646 1785 1785 1785 1785 0
239 20250219 154800 220768646 1785 1785 1785 1785 0
240 20250219 154700 220768646 1785 1785 1785 1785 0
241 20250219 154600 220768646 1785 1785 1785 1785 0
242 20250219 154500 220768646 1785 1785 1785 1785 1658
243 20250219 154400 220768646 1785 1785 1785 1785 0
244 20250219 154300 220768646 1785 1785 1785 1785 0
245 20250219 154200 220768646 1785 1785 1785 1785 0
246 20250219 154100 220768646 1785 1785 1785 1785 0
247 20250219 154000 220768646 1785 1785 1785 1785 0
248 20250219 153900 220768646 1785 1785 1785 1785 0
249 20250219 153800 220768646 1785 1785 1785 1785 0
250 20250219 153700 220768646 1785 1785 1785 1785 0
251 20250219 153600 220768646 1785 1785 1785 1785 0
252 20250219 153500 220768646 1785 1785 1785 1785 0
253 20250219 153400 220768646 1785 1785 1785 1785 0
254 20250219 153300 220768646 1785 1785 1785 1785 0
255 20250219 153200 220768646 1785 1785 1785 1785 0
256 20250219 153100 220768646 1785 1785 1785 1785 0
257 20250219 153000 220768646 1785 1785 1785 1785 1658
258 20250219 152900 217809116 1800 1800 1800 1800 0
259 20250219 152800 217809116 1800 1800 1800 1800 0
260 20250219 152700 217809116 1800 1800 1800 1800 0
261 20250219 152600 217809116 1800 1800 1800 1800 0
262 20250219 152500 217809116 1800 1800 1800 1800 0
263 20250219 152400 217809116 1800 1800 1800 1800 0
264 20250219 152300 217809116 1800 1800 1800 1800 0
265 20250219 152200 217809116 1800 1800 1800 1800 0
266 20250219 152100 217809116 1800 1800 1800 1800 0
267 20250219 152000 217809116 1800 1800 1800 1800 0
268 20250219 151900 217809116 1800 1800 1800 1800 2
269 20250219 151800 217805516 1801 1799 1801 1799 7
270 20250219 151700 217792921 1799 1799 1799 1799 200
271 20250219 151600 217433121 1801 1785 1801 1785 325
272 20250219 151500 216851931 1785 1785 1785 1785 150
273 20250219 151400 216584181 1791 1791 1791 1791 0
274 20250219 151300 216584181 1791 1787 1801 1775 881
275 20250219 151200 215019424 1802 1802 1802 1802 374
276 20250219 151100 214345476 1802 1802 1802 1802 20
277 20250219 151000 214309436 1803 1803 1803 1803 0
278 20250219 150900 214309436 1803 1803 1803 1803 564
279 20250219 150800 213292544 1805 1805 1805 1805 0
280 20250219 150700 213292544 1805 1805 1805 1805 0
281 20250219 150600 213292544 1805 1802 1805 1802 153
282 20250219 150500 213016658 1803 1803 1805 1803 1037
283 20250219 150400 211145087 1805 1803 1805 1803 82
284 20250219 150300 210997232 1804 1800 1805 1800 2730
285 20250219 150200 206075660 1800 1799 1800 1799 500
286 20250219 150100 205175670 1800 1793 1800 1793 500
287 20250219 150000 204276851 1793 1793 1793 1793 0
288 20250219 145900 204276851 1793 1793 1793 1793 0
289 20250219 145800 204276851 1793 1790 1793 1790 39
290 20250219 145700 204206957 1792 1792 1792 1792 0
291 20250219 145600 204206957 1792 1792 1792 1792 1
292 20250219 145500 204205165 1795 1795 1795 1795 0
293 20250219 145400 204205165 1795 1795 1795 1795 0
294 20250219 145300 204205165 1795 1795 1795 1795 0
295 20250219 145200 204205165 1795 1795 1795 1795 1
296 20250219 145100 204203370 1796 1796 1796 1796 0
297 20250219 145000 204203370 1796 1796 1796 1796 0
298 20250219 144900 204203370 1796 1796 1796 1796 0
299 20250219 144800 204203370 1796 1796 1796 1796 0
300 20250219 144700 204203370 1796 1796 1796 1796 1
301 20250219 144600 204201574 1786 1786 1786 1786 1017
302 20250219 144500 202385212 1798 1798 1798 1798 1
303 20250219 144400 202383414 1797 1797 1797 1797 1000
304 20250219 144300 200586414 1786 1790 1790 1786 1436
305 20250219 144200 198017264 1790 1790 1790 1790 0
306 20250219 144100 198017264 1790 1790 1790 1790 0
307 20250219 144000 198017264 1790 1790 1799 1790 60
308 20250219 143900 197909693 1800 1800 1800 1800 0
309 20250219 143800 197909693 1800 1799 1800 1799 279
310 20250219 143700 197407771 1799 1799 1799 1799 0
311 20250219 143600 197407771 1799 1799 1799 1799 1
312 20250219 143500 197405972 1790 1799 1799 1790 1004
313 20250219 143400 195605795 1794 1796 1799 1794 147
314 20250219 143300 195341720 1794 1796 1796 1794 4
315 20250219 143200 195334540 1796 1796 1796 1796 10
316 20250219 143100 195316580 1794 1796 1796 1794 67
317 20250219 143000 195196271 1795 1794 1795 1794 15
318 20250219 142900 195169349 1794 1790 1794 1790 161
319 20250219 142800 194880545 1789 1789 1789 1789 5
320 20250219 142700 194871600 1789 1787 1789 1787 100
321 20250219 142600 194692816 1787 1787 1787 1787 0
322 20250219 142500 194692816 1787 1786 1787 1786 113
323 20250219 142400 194490888 1785 1784 1785 1784 18
324 20250219 142300 194458760 1783 1783 1783 1783 0
325 20250219 142200 194458760 1783 1783 1783 1783 1
326 20250219 142100 194456977 1785 1785 1785 1785 0
327 20250219 142000 194456977 1785 1785 1785 1785 0
328 20250219 141900 194456977 1785 1785 1785 1785 0
329 20250219 141800 194456977 1785 1785 1785 1785 0
330 20250219 141700 194456977 1785 1785 1785 1785 0
331 20250219 141600 194456977 1785 1785 1785 1785 0
332 20250219 141500 194456977 1785 1785 1785 1785 0
333 20250219 141400 194456977 1785 1785 1785 1785 0
334 20250219 141300 194456977 1785 1775 1785 1775 2
335 20250219 141200 194453417 1785 1785 1785 1785 0
336 20250219 141100 194453417 1785 1778 1785 1778 1264
337 20250219 141000 192203771 1777 1777 1777 1777 0
338 20250219 140900 192203771 1777 1777 1777 1777 0
339 20250219 140800 192203771 1777 1772 1777 1772 1892
340 20250219 140700 188849325 1772 1772 1772 1772 0
341 20250219 140600 188849325 1772 1772 1772 1772 0
342 20250219 140500 188849325 1772 1772 1772 1772 0
343 20250219 140400 188849325 1772 1772 1772 1772 0
344 20250219 140300 188849325 1772 1772 1772 1772 0
345 20250219 140200 188849325 1772 1772 1772 1772 0
346 20250219 140100 188849325 1772 1772 1772 1772 2
347 20250219 140000 188845781 1772 1772 1772 1772 0
348 20250219 135900 188845781 1772 1772 1772 1772 0
349 20250219 135800 188845781 1772 1772 1772 1772 0
350 20250219 135700 188845781 1772 1772 1772 1772 18
351 20250219 135600 188813885 1773 1773 1773 1773 0
352 20250219 135500 188813885 1773 1773 1773 1770 759
353 20250219 135400 187468979 1772 1772 1772 1772 0
354 20250219 135300 187468979 1772 1772 1772 1772 0
355 20250219 135200 187468979 1772 1772 1772 1772 0
356 20250219 135100 187468979 1772 1772 1772 1772 0
357 20250219 135000 187468979 1772 1772 1772 1772 0
358 20250219 134900 187468979 1772 1773 1773 1772 387
359 20250219 134800 186782888 1773 1773 1773 1773 0
360 20250219 134700 186782888 1773 1773 1773 1773 0
361 20250219 134600 186782888 1773 1773 1773 1773 0
362 20250219 134500 186782888 1773 1776 1776 1773 162
363 20250219 134400 186495454 1776 1776 1776 1776 1
364 20250219 134300 186493678 1776 1776 1776 1776 47
365 20250219 134200 186410206 1774 1776 1776 1774 66
366 20250219 134100 186293021 1777 1777 1777 1777 0
367 20250219 134000 186293021 1777 1777 1777 1777 0
368 20250219 133900 186293021 1777 1777 1777 1777 0
369 20250219 133800 186293021 1777 1777 1777 1777 0
370 20250219 133700 186293021 1777 1777 1777 1777 300
371 20250219 133600 185759921 1777 1777 1777 1777 0
372 20250219 133500 185759921 1777 1777 1777 1777 0
373 20250219 133400 185759921 1777 1777 1777 1777 0
374 20250219 133300 185759921 1777 1777 1777 1777 0
375 20250219 133200 185759921 1777 1777 1777 1777 247
376 20250219 133100 185321002 1776 1776 1776 1776 0
377 20250219 133000 185321002 1776 1776 1776 1776 0
378 20250219 132900 185321002 1776 1776 1776 1776 0
379 20250219 132800 185321002 1776 1776 1776 1776 31
380 20250219 132700 185265946 1776 1776 1776 1776 0
381 20250219 132600 185265946 1776 1776 1776 1776 0
382 20250219 132500 185265946 1776 1776 1776 1773 1555
383 20250219 132400 182505204 1776 1776 1776 1776 0
384 20250219 132300 182505204 1776 1776 1776 1776 1
385 20250219 132200 182503428 1775 1775 1775 1775 78
386 20250219 132100 182364978 1776 1776 1776 1776 0
387 20250219 132000 182364978 1776 1776 1776 1776 1
388 20250219 131900 182363202 1775 1775 1775 1775 0
389 20250219 131800 182363202 1775 1775 1775 1775 0
390 20250219 131700 182363202 1775 1777 1777 1775 150
391 20250219 131600 182096720 1777 1777 1777 1777 44
392 20250219 131500 182018532 1777 1777 1777 1777 0
393 20250219 131400 182018532 1777 1777 1777 1777 0
394 20250219 131300 182018532 1777 1777 1777 1777 224
395 20250219 131200 181620484 1777 1777 1777 1777 0
396 20250219 131100 181620484 1777 1777 1777 1777 0
397 20250219 131000 181620484 1777 1777 1777 1777 10
398 20250219 130900 181602714 1777 1777 1777 1777 0
399 20250219 130800 181602714 1777 1777 1777 1777 18
400 20250219 130700 181570728 1777 1777 1777 1777 0
401 20250219 130600 181570728 1777 1777 1777 1777 1
402 20250219 130500 181568951 1776 1776 1776 1775 74
403 20250219 130400 181437528 1776 1776 1776 1776 0
404 20250219 130300 181437528 1776 1777 1777 1775 114
405 20250219 130200 181234963 1777 1777 1777 1777 0
406 20250219 130100 181234963 1777 1777 1777 1777 1
407 20250219 130000 181233186 1777 1777 1777 1777 1
408 20250219 125900 181231409 1777 1777 1777 1777 0
409 20250219 125800 181231409 1777 1777 1777 1777 0
410 20250219 125700 181231409 1777 1777 1777 1777 0
411 20250219 125600 181231409 1777 1777 1777 1777 0
412 20250219 125500 181231409 1777 1777 1777 1777 0
413 20250219 125400 181231409 1777 1777 1777 1777 0
414 20250219 125300 181231409 1777 1777 1777 1777 3
415 20250219 125200 181226078 1777 1777 1777 1777 5
416 20250219 125100 181217193 1779 1779 1779 1779 0
417 20250219 125000 181217193 1779 1779 1779 1779 0
418 20250219 124900 181217193 1779 1779 1779 1779 0
419 20250219 124800 181217193 1779 1779 1779 1779 0
420 20250219 124700 181217193 1779 1779 1779 1779 0
421 20250219 124600 181217193 1779 1778 1779 1778 23
422 20250219 124500 181176298 1778 1778 1778 1778 0
423 20250219 124400 181176298 1778 1778 1778 1778 26
424 20250219 124300 181130070 1778 1778 1778 1778 0
425 20250219 124200 181130070 1778 1778 1778 1778 0
426 20250219 124100 181130070 1778 1778 1778 1778 1
427 20250219 124000 181128292 1777 1778 1779 1777 56
428 20250219 123900 181028718 1778 1778 1778 1778 1
429 20250219 123800 181026940 1775 1777 1777 1775 20
430 20250219 123700 180991420 1778 1778 1778 1778 0
431 20250219 123600 180991420 1778 1778 1778 1778 1
432 20250219 123500 180989642 1775 1775 1775 1775 1106
433 20250219 123400 179026492 1779 1779 1779 1779 0
434 20250219 123300 179026492 1779 1779 1779 1779 1
435 20250219 123200 179024713 1779 1778 1779 1778 186
436 20250219 123100 178693820 1779 1779 1779 1779 0
437 20250219 123000 178693820 1779 1779 1779 1779 0
438 20250219 122900 178693820 1779 1779 1779 1779 1
439 20250219 122800 178692041 1779 1779 1779 1779 5
440 20250219 122700 178683146 1779 1779 1779 1779 77
441 20250219 122600 178546163 1773 1773 1773 1773 0
442 20250219 122500 178546163 1773 1773 1773 1773 0
443 20250219 122400 178546163 1773 1773 1773 1773 0
444 20250219 122300 178546163 1773 1773 1773 1773 0
445 20250219 122200 178546163 1773 1773 1773 1773 0
446 20250219 122100 178546163 1773 1773 1773 1773 0
447 20250219 122000 178546163 1773 1773 1773 1773 0
448 20250219 121900 178546163 1773 1776 1780 1773 179
449 20250219 121800 178227686 1775 1775 1775 1775 0
450 20250219 121700 178227686 1775 1775 1775 1775 0
451 20250219 121600 178227686 1775 1775 1775 1775 0
452 20250219 121500 178227686 1775 1775 1775 1775 0
453 20250219 121400 178227686 1775 1775 1775 1775 1
454 20250219 121300 178225911 1776 1777 1777 1776 14
455 20250219 121200 178201034 1780 1778 1780 1778 250
456 20250219 121100 177756051 1777 1777 1777 1777 10
457 20250219 121000 177738281 1776 1776 1776 1776 7
458 20250219 120900 177725849 1776 1775 1776 1775 32
459 20250219 120800 177669034 1767 1767 1767 1767 0
460 20250219 120700 177669034 1767 1770 1780 1767 165
461 20250219 120600 177376518 1770 1770 1770 1770 133
462 20250219 120500 177141108 1770 1770 1770 1770 1
463 20250219 120400 177139338 1770 1770 1770 1770 0
464 20250219 120300 177139338 1770 1770 1770 1770 0
465 20250219 120200 177139338 1770 1770 1770 1770 0
466 20250219 120100 177139338 1770 1770 1770 1770 0
467 20250219 120000 177139338 1770 1766 1770 1766 408
468 20250219 115900 176418246 1767 1767 1767 1767 10
469 20250219 115800 176400576 1767 1765 1767 1765 3
470 20250219 115700 176395278 1764 1764 1764 1764 0
471 20250219 115600 176395278 1764 1764 1764 1764 6
472 20250219 115500 176384694 1762 1762 1762 1762 3
473 20250219 115400 176379408 1764 1764 1764 1764 0
474 20250219 115300 176379408 1764 1764 1764 1764 18
475 20250219 115200 176347656 1764 1764 1764 1764 0
476 20250219 115100 176347656 1764 1764 1764 1764 1
477 20250219 115000 176345892 1761 1763 1763 1761 75
478 20250219 114900 176213717 1765 1765 1765 1765 0
479 20250219 114800 176213717 1765 1765 1765 1765 0
480 20250219 114700 176213717 1765 1765 1765 1765 0
481 20250219 114600 176213717 1765 1765 1765 1765 0
482 20250219 114500 176213717 1765 1765 1765 1765 0
483 20250219 114400 176213717 1765 1765 1765 1765 0
484 20250219 114300 176213717 1765 1764 1765 1764 3
485 20250219 114200 176208423 1763 1765 1765 1763 95
486 20250219 114100 176040900 1767 1767 1767 1767 0
487 20250219 114000 176040900 1767 1767 1767 1767 0
488 20250219 113900 176040900 1767 1767 1767 1767 0
489 20250219 113800 176040900 1767 1767 1767 1767 0
490 20250219 113700 176040900 1767 1767 1767 1767 0
491 20250219 113600 176040900 1767 1767 1767 1767 600
492 20250219 113500 174980700 1767 1767 1767 1767 0
493 20250219 113400 174980700 1767 1767 1767 1767 66
494 20250219 113300 174864078 1767 1767 1767 1767 0
495 20250219 113200 174864078 1767 1767 1767 1767 0
496 20250219 113100 174864078 1767 1767 1767 1767 0
497 20250219 113000 174864078 1767 1766 1767 1766 2
498 20250219 112900 174860545 1767 1767 1767 1767 0
499 20250219 112800 174860545 1767 1766 1767 1766 6
500 20250219 112700 174849944 1767 1765 1767 1765 98
501 20250219 112600 174676970 1767 1764 1767 1764 218
502 20250219 112500 174292188 1765 1760 1765 1760 4559
503 20250219 112400 166268335 1760 1760 1760 1760 1
504 20250219 112300 166266575 1759 1759 1759 1759 100
505 20250219 112200 166090675 1753 1753 1753 1753 0
506 20250219 112100 166090675 1753 1753 1753 1753 0
507 20250219 112000 166090675 1753 1753 1753 1753 581
508 20250219 111900 165072182 1753 1753 1753 1753 0
509 20250219 111800 165072182 1753 1753 1753 1753 103
510 20250219 111700 164891623 1753 1753 1753 1753 0
511 20250219 111600 164891623 1753 1753 1753 1753 0
512 20250219 111500 164891623 1753 1758 1758 1753 739
513 20250219 111400 163596048 1759 1759 1759 1759 1
514 20250219 111300 163594289 1753 1754 1754 1753 337
515 20250219 111200 163003292 1759 1759 1759 1759 100
516 20250219 111100 162827392 1759 1758 1759 1758 3
517 20250219 111000 162822117 1757 1756 1757 1756 14
518 20250219 110900 162797522 1754 1752 1754 1752 4551
519 20250219 110800 154824135 1750 1750 1750 1750 0
520 20250219 110700 154824135 1750 1750 1750 1750 0
521 20250219 110600 154824135 1750 1750 1750 1750 0
522 20250219 110500 154824135 1750 1750 1750 1750 0
523 20250219 110400 154824135 1750 1750 1750 1750 0
524 20250219 110300 154824135 1750 1750 1750 1750 0
525 20250219 110200 154824135 1750 1750 1750 1750 927
526 20250219 110100 153201885 1752 1752 1752 1752 0
527 20250219 110000 153201885 1752 1752 1752 1752 0
528 20250219 105900 153201885 1752 1752 1752 1752 0
529 20250219 105800 153201885 1752 1752 1752 1752 0
530 20250219 105700 153201885 1752 1752 1752 1752 0
531 20250219 105600 153201885 1752 1752 1752 1752 0
532 20250219 105500 153201885 1752 1752 1752 1752 0
533 20250219 105400 153201885 1752 1752 1752 1752 0
534 20250219 105300 153201885 1752 1752 1752 1752 0
535 20250219 105200 153201885 1752 1752 1753 1752 800
536 20250219 105100 151799857 1752 1754 1754 1742 1672
537 20250219 105000 148880661 1755 1753 1755 1753 55
538 20250219 104900 148784186 1754 1746 1757 1742 1939
539 20250219 104800 145393808 1749 1738 1749 1738 118
540 20250219 104700 145188068 1747 1747 1747 1747 20
541 20250219 104600 145153128 1740 1741 1741 1740 383
542 20250219 104500 144486697 1741 1743 1747 1741 546
543 20250219 104400 143535951 1749 1747 1749 1742 560
544 20250219 104300 142560375 1742 1747 1747 1742 613
545 20250219 104200 141492519 1741 1741 1741 1741 680
546 20250219 104100 140308639 1747 1742 1749 1741 1104
547 20250219 104000 138385871 1750 1747 1750 1747 17
548 20250219 103900 138356149 1747 1740 1747 1740 3205
549 20250219 103800 132771034 1740 1740 1740 1740 0
550 20250219 103700 132771034 1740 1737 1740 1737 254
551 20250219 103600 132329594 1738 1738 1738 1738 0
552 20250219 103500 132329594 1738 1738 1738 1738 3
553 20250219 103400 132324380 1739 1739 1739 1739 0
554 20250219 103300 132324380 1739 1728 1739 1727 1302
555 20250219 103200 130075055 1740 1740 1740 1740 2
556 20250219 103100 130071575 1728 1728 1728 1728 1000
557 20250219 103000 128343575 1740 1740 1740 1740 0
558 20250219 102900 128343575 1740 1740 1740 1740 0
559 20250219 102800 128343575 1740 1740 1740 1740 1
560 20250219 102700 128341835 1740 1738 1740 1738 465
561 20250219 102600 127533337 1725 1739 1739 1725 118
562 20250219 102500 127329759 1740 1737 1740 1736 535
563 20250219 102400 126399986 1737 1737 1737 1737 0
564 20250219 102300 126399986 1737 1720 1737 1719 7338
565 20250219 102200 113731499 1724 1724 1724 1724 0
566 20250219 102100 113731499 1724 1724 1724 1724 2
567 20250219 102000 113728051 1723 1723 1723 1723 1
568 20250219 101900 113726328 1723 1724 1724 1723 5
569 20250219 101800 113717710 1726 1725 1726 1725 1098
570 20250219 101700 111823206 1726 1726 1726 1726 0
571 20250219 101600 111823206 1726 1715 1727 1700 15995
572 20250219 101500 84516172 1729 1713 1729 1712 802
573 20250219 101400 83142924 1730 1713 1730 1713 10
574 20250219 101300 83125658 1730 1730 1730 1730 16
575 20250219 101200 83097978 1710 1724 1724 1710 4380
576 20250219 101100 75574604 1731 1722 1731 1722 2
577 20250219 101000 75571151 1720 1732 1732 1720 1201
578 20250219 100900 73504908 1733 1733 1733 1733 3
579 20250219 100800 73499709 1730 1721 1734 1721 4162
580 20250219 100700 66322301 1734 1735 1735 1734 374
581 20250219 100600 65673424 1735 1729 1735 1729 374
582 20250219 100500 65026572 1738 1739 1739 1717 5516
583 20250219 100400 55499758 1722 1736 1739 1717 2650
584 20250219 100300 50929589 1753 1740 1753 1737 604
585 20250219 100200 49879216 1734 1734 1734 1734 0
586 20250219 100100 49879216 1734 1752 1754 1734 1001
587 20250219 100000 48124426 1754 1753 1754 1731 3282
588 20250219 095900 42394317 1750 1760 1760 1750 3078
589 20250219 095800 37000874 1761 1761 1761 1761 0
590 20250219 095700 37000874 1761 1761 1761 1761 0
591 20250219 095600 37000874 1761 1761 1761 1761 0
592 20250219 095500 37000874 1761 1761 1761 1761 0
593 20250219 095400 37000874 1761 1761 1761 1761 0
594 20250219 095300 37000874 1761 1761 1761 1761 30
595 20250219 095200 36948044 1754 1754 1754 1754 0
596 20250219 095100 36948044 1754 1754 1754 1754 209
597 20250219 095000 36581458 1762 1762 1762 1762 0
598 20250219 094900 36581458 1762 1762 1762 1762 0
599 20250219 094800 36581458 1762 1754 1762 1754 98
600 20250219 094700 36409558 1754 1754 1754 1754 0
601 20250219 094600 36409558 1754 1763 1763 1752 5009
602 20250219 094500 27626071 1768 1768 1768 1768 0
603 20250219 094400 27626071 1768 1768 1768 1768 0
604 20250219 094300 27626071 1768 1768 1768 1768 0
605 20250219 094200 27626071 1768 1768 1768 1768 0
606 20250219 094100 27626071 1768 1760 1768 1760 2705
607 20250219 094000 22865098 1760 1759 1760 1759 1031
608 20250219 093900 21050686 1759 1766 1766 1758 2282
609 20250219 093800 17035200 1768 1773 1773 1768 2048
610 20250219 093700 13410045 1773 1779 1779 1773 2
611 20250219 093600 13406493 1773 1773 1773 1773 10
612 20250219 093500 13388763 1780 1780 1780 1780 0
613 20250219 093400 13388763 1780 1780 1780 1780 0
614 20250219 093300 13388763 1780 1780 1780 1780 11
615 20250219 093200 13369183 1783 1783 1784 1775 332
616 20250219 093100 12779698 1783 1782 1784 1778 2301
617 20250219 093000 8683856 1780 1783 1783 1775 71
618 20250219 092900 8557301 1783 1783 1783 1783 10
619 20250219 092800 8539471 1783 1776 1783 1775 627
620 20250219 092700 7425923 1784 1784 1784 1784 0
621 20250219 092600 7425923 1784 1784 1784 1784 14
622 20250219 092500 7400947 1789 1789 1789 1789 0
623 20250219 092400 7400947 1789 1791 1791 1776 1999
624 20250219 092300 3835312 1784 1791 1791 1784 39
625 20250219 092200 3765491 1792 1792 1792 1792 0
626 20250219 092100 3765491 1792 1792 1792 1784 16
627 20250219 092000 3736827 1784 1794 1794 1784 325
628 20250219 091900 3156098 1785 1795 1795 1785 34
629 20250219 091800 3095389 1795 1795 1795 1795 0
630 20250219 091700 3095389 1795 1794 1795 1794 180
631 20250219 091600 2772381 1794 1793 1794 1793 100
632 20250219 091500 2593077 1793 1795 1795 1793 3
633 20250219 091400 2587695 1800 1800 1800 1800 0
634 20250219 091300 2587695 1800 1800 1800 1800 0
635 20250219 091200 2587695 1800 1800 1800 1800 0
636 20250219 091100 2587695 1800 1800 1800 1800 0
637 20250219 091000 2587695 1800 1789 1800 1784 440
638 20250219 090900 1800481 1806 1792 1806 1789 747
639 20250219 090800 462548 1809 1809 1809 1809 54
640 20250219 090700 364862 1812 1812 1812 1812 0
641 20250219 090600 364862 1812 1813 1813 1791 19
642 20250219 090500 330464 1790 1790 1790 1790 12
643 20250219 090400 308984 1818 1790 1818 1790 5
644 20250219 090300 300006 1820 1820 1820 1820 100
645 20250219 090200 118006 1824 1824 1824 1824 0
646 20250219 090100 118006 1824 1824 1824 1824 0
647 20250219 090000 118006 1824 1783 1824 1783 66

1
064240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,35038012,0,64890398224,0.00
20250214,0,35038012,0,63173535636,0.00
20250213,0,35038012,0,65275816356,0.00
20250212,0,35038012,0,68709541532,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 35038012 0 64890398224 0.00
3 20250214 0 35038012 0 63173535636 0.00
4 20250213 0 35038012 0 65275816356 0.00
5 20250212 0 35038012 0 68709541532 0.00