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

649
065440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,329684525,1565,1565,1565,1565,5065
20250219,194600,329684525,1565,1565,1565,1565,0
20250219,194500,329684525,1565,1565,1565,1565,0
20250219,194400,329684525,1565,1565,1565,1565,0
20250219,194300,329684525,1565,1565,1565,1565,0
20250219,194200,329684525,1565,1565,1565,1565,0
20250219,194100,329684525,1565,1565,1565,1565,0
20250219,194000,329684525,1565,1565,1565,1565,0
20250219,193900,329684525,1565,1565,1565,1565,0
20250219,193800,329684525,1565,1565,1565,1565,0
20250219,193700,329684525,1565,1565,1565,1565,0
20250219,193600,329684525,1565,1565,1565,1565,0
20250219,193500,329684525,1565,1565,1565,1565,0
20250219,193400,329684525,1565,1565,1565,1565,0
20250219,193300,329684525,1565,1565,1565,1565,0
20250219,193200,329684525,1565,1565,1565,1565,0
20250219,193100,329684525,1565,1565,1565,1565,0
20250219,193000,329684525,1565,1565,1565,1565,0
20250219,192900,329684525,1565,1565,1565,1565,0
20250219,192800,329684525,1565,1565,1565,1565,0
20250219,192700,329684525,1565,1565,1565,1565,0
20250219,192600,329684525,1565,1565,1565,1565,0
20250219,192500,329684525,1565,1565,1565,1565,0
20250219,192400,329684525,1565,1565,1565,1565,0
20250219,192300,329684525,1565,1565,1565,1565,0
20250219,192200,329684525,1565,1565,1565,1565,0
20250219,192100,329684525,1565,1565,1565,1565,0
20250219,192000,329684525,1565,1565,1565,1565,0
20250219,191900,329684525,1565,1565,1565,1565,0
20250219,191800,329684525,1565,1565,1565,1565,0
20250219,191700,329684525,1565,1565,1565,1565,5065
20250219,191600,329684525,1565,1565,1565,1565,0
20250219,191500,329684525,1565,1565,1565,1565,0
20250219,191400,329684525,1565,1565,1565,1565,0
20250219,191300,329684525,1565,1565,1565,1565,0
20250219,191200,329684525,1565,1565,1565,1565,0
20250219,191100,329684525,1565,1565,1565,1565,0
20250219,191000,329684525,1565,1565,1565,1565,0
20250219,190900,329684525,1565,1565,1565,1565,0
20250219,190800,329684525,1565,1565,1565,1565,0
20250219,190700,329684525,1565,1565,1565,1565,0
20250219,190600,329684525,1565,1565,1565,1565,0
20250219,190500,329684525,1565,1565,1565,1565,0
20250219,190400,329684525,1565,1565,1565,1565,0
20250219,190300,329684525,1565,1565,1565,1565,0
20250219,190200,329684525,1565,1565,1565,1565,0
20250219,190100,329684525,1565,1565,1565,1565,0
20250219,190000,329684525,1565,1565,1565,1565,0
20250219,185900,329684525,1565,1565,1565,1565,0
20250219,185800,329684525,1565,1565,1565,1565,0
20250219,185700,329684525,1565,1565,1565,1565,0
20250219,185600,329684525,1565,1565,1565,1565,0
20250219,185500,329684525,1565,1565,1565,1565,0
20250219,185400,329684525,1565,1565,1565,1565,0
20250219,185300,329684525,1565,1565,1565,1565,0
20250219,185200,329684525,1565,1565,1565,1565,0
20250219,185100,329684525,1565,1565,1565,1565,0
20250219,185000,329684525,1565,1565,1565,1565,0
20250219,184900,329684525,1565,1565,1565,1565,0
20250219,184800,329684525,1565,1565,1565,1565,0
20250219,184700,329684525,1565,1565,1565,1565,5065
20250219,184600,329684525,1565,1565,1565,1565,0
20250219,184500,329684525,1565,1565,1565,1565,0
20250219,184400,329684525,1565,1565,1565,1565,0
20250219,184300,329684525,1565,1565,1565,1565,0
20250219,184200,329684525,1565,1565,1565,1565,0
20250219,184100,329684525,1565,1565,1565,1565,0
20250219,184000,329684525,1565,1565,1565,1565,0
20250219,183900,329684525,1565,1565,1565,1565,0
20250219,183800,329684525,1565,1565,1565,1565,0
20250219,183700,329684525,1565,1565,1565,1565,0
20250219,183600,329684525,1565,1565,1565,1565,0
20250219,183500,329684525,1565,1565,1565,1565,0
20250219,183400,329684525,1565,1565,1565,1565,0
20250219,183300,329684525,1565,1565,1565,1565,0
20250219,183200,329684525,1565,1565,1565,1565,0
20250219,183100,329684525,1565,1565,1565,1565,0
20250219,183000,329684525,1565,1565,1565,1565,0
20250219,182900,329684525,1565,1565,1565,1565,0
20250219,182800,329684525,1565,1565,1565,1565,0
20250219,182700,329684525,1565,1565,1565,1565,0
20250219,182600,329684525,1565,1565,1565,1565,0
20250219,182500,329684525,1565,1565,1565,1565,0
20250219,182400,329684525,1565,1565,1565,1565,0
20250219,182300,329684525,1565,1565,1565,1565,0
20250219,182200,329684525,1565,1565,1565,1565,0
20250219,182100,329684525,1565,1565,1565,1565,0
20250219,182000,329684525,1565,1565,1565,1565,0
20250219,181900,329684525,1565,1565,1565,1565,0
20250219,181800,329684525,1565,1565,1565,1565,0
20250219,181700,329684525,1565,1565,1565,1565,5065
20250219,181600,329684525,1565,1565,1565,1565,0
20250219,181500,329684525,1565,1565,1565,1565,0
20250219,181400,329684525,1565,1565,1565,1565,0
20250219,181300,329684525,1565,1565,1565,1565,0
20250219,181200,329684525,1565,1565,1565,1565,0
20250219,181100,329684525,1565,1565,1565,1565,0
20250219,181000,329684525,1565,1565,1565,1565,0
20250219,180900,329684525,1565,1565,1565,1565,0
20250219,180800,329684525,1565,1565,1565,1565,0
20250219,180700,329684525,1565,1565,1565,1565,0
20250219,180600,329684525,1565,1565,1565,1565,0
20250219,180500,329684525,1565,1565,1565,1565,0
20250219,180400,329684525,1565,1565,1565,1565,0
20250219,180300,329684525,1565,1565,1565,1565,0
20250219,180200,329684525,1565,1565,1565,1565,0
20250219,180100,329684525,1565,1565,1565,1565,0
20250219,180000,329684525,1565,1565,1565,1565,0
20250219,175900,329684525,1565,1565,1565,1565,0
20250219,175800,329684525,1565,1565,1565,1565,0
20250219,175700,329684525,1565,1565,1565,1565,0
20250219,175600,329684525,1565,1565,1565,1565,0
20250219,175500,329684525,1565,1565,1565,1565,0
20250219,175400,329684525,1565,1565,1565,1565,0
20250219,175300,329684525,1565,1565,1565,1565,0
20250219,175200,329684525,1565,1565,1565,1565,0
20250219,175100,329684525,1565,1565,1565,1565,0
20250219,175000,329684525,1565,1565,1565,1565,0
20250219,174900,329684525,1565,1565,1565,1565,0
20250219,174800,329684525,1565,1565,1565,1565,0
20250219,174700,329684525,1565,1565,1565,1565,5065
20250219,174600,329684525,1565,1565,1565,1565,0
20250219,174500,329684525,1565,1565,1565,1565,0
20250219,174400,329684525,1565,1565,1565,1565,0
20250219,174300,329684525,1565,1565,1565,1565,0
20250219,174200,329684525,1565,1565,1565,1565,0
20250219,174100,329684525,1565,1565,1565,1565,0
20250219,174000,329684525,1565,1565,1565,1565,0
20250219,173900,329684525,1565,1565,1565,1565,0
20250219,173800,329684525,1565,1565,1565,1565,0
20250219,173700,329684525,1565,1565,1565,1565,0
20250219,173600,329684525,1565,1565,1565,1565,0
20250219,173500,329684525,1565,1565,1565,1565,0
20250219,173400,329684525,1565,1565,1565,1565,0
20250219,173300,329684525,1565,1565,1565,1565,0
20250219,173200,329684525,1565,1565,1565,1565,0
20250219,173100,329684525,1565,1565,1565,1565,0
20250219,173000,329684525,1565,1565,1565,1565,0
20250219,172900,329684525,1565,1565,1565,1565,0
20250219,172800,329684525,1565,1565,1565,1565,0
20250219,172700,329684525,1565,1565,1565,1565,0
20250219,172600,329684525,1565,1565,1565,1565,0
20250219,172500,329684525,1565,1565,1565,1565,0
20250219,172400,329684525,1565,1565,1565,1565,0
20250219,172300,329684525,1565,1565,1565,1565,0
20250219,172200,329684525,1565,1565,1565,1565,0
20250219,172100,329684525,1565,1565,1565,1565,0
20250219,172000,329684525,1565,1565,1565,1565,0
20250219,171900,329684525,1565,1565,1565,1565,0
20250219,171800,329684525,1565,1565,1565,1565,0
20250219,171700,329684525,1565,1565,1565,1565,5065
20250219,171600,329684525,1565,1565,1565,1565,0
20250219,171500,329684525,1565,1565,1565,1565,0
20250219,171400,329684525,1565,1565,1565,1565,0
20250219,171300,329684525,1565,1565,1565,1565,0
20250219,171200,329684525,1565,1565,1565,1565,0
20250219,171100,329684525,1565,1565,1565,1565,0
20250219,171000,329684525,1565,1565,1565,1565,0
20250219,170900,329684525,1565,1565,1565,1565,0
20250219,170800,329684525,1565,1565,1565,1565,0
20250219,170700,329684525,1565,1565,1565,1565,0
20250219,170600,329684525,1565,1565,1565,1565,0
20250219,170500,329684525,1565,1565,1565,1565,0
20250219,170400,329684525,1565,1565,1565,1565,0
20250219,170300,329684525,1565,1565,1565,1565,0
20250219,170200,329684525,1565,1565,1565,1565,0
20250219,170100,329684525,1565,1565,1565,1565,0
20250219,170000,329684525,1565,1565,1565,1565,0
20250219,165900,329684525,1565,1565,1565,1565,0
20250219,165800,329684525,1565,1565,1565,1565,0
20250219,165700,329684525,1565,1565,1565,1565,0
20250219,165600,329684525,1565,1565,1565,1565,0
20250219,165500,329684525,1565,1565,1565,1565,0
20250219,165400,329684525,1565,1565,1565,1565,0
20250219,165300,329684525,1565,1565,1565,1565,0
20250219,165200,329684525,1565,1565,1565,1565,0
20250219,165100,329684525,1565,1565,1565,1565,0
20250219,165000,329684525,1565,1565,1565,1565,0
20250219,164900,329684525,1565,1565,1565,1565,0
20250219,164800,329684525,1565,1565,1565,1565,0
20250219,164700,329684525,1565,1565,1565,1565,5065
20250219,164600,329684525,1565,1565,1565,1565,0
20250219,164500,329684525,1565,1565,1565,1565,0
20250219,164400,329684525,1565,1565,1565,1565,0
20250219,164300,329684525,1565,1565,1565,1565,0
20250219,164200,329684525,1565,1565,1565,1565,0
20250219,164100,329684525,1565,1565,1565,1565,0
20250219,164000,329684525,1565,1565,1565,1565,0
20250219,163900,329684525,1565,1565,1565,1565,0
20250219,163800,329684525,1565,1565,1565,1565,0
20250219,163700,329684525,1565,1565,1565,1565,0
20250219,163600,329684525,1565,1565,1565,1565,0
20250219,163500,329684525,1565,1565,1565,1565,0
20250219,163400,329684525,1565,1565,1565,1565,0
20250219,163300,329684525,1565,1565,1565,1565,0
20250219,163200,329684525,1565,1565,1565,1565,0
20250219,163100,329684525,1565,1565,1565,1565,0
20250219,163000,329684525,1565,1565,1565,1565,0
20250219,162900,329684525,1565,1565,1565,1565,0
20250219,162800,329684525,1565,1565,1565,1565,0
20250219,162700,329684525,1565,1565,1565,1565,0
20250219,162600,329684525,1565,1565,1565,1565,0
20250219,162500,329684525,1565,1565,1565,1565,0
20250219,162400,329684525,1565,1565,1565,1565,0
20250219,162300,329684525,1565,1565,1565,1565,0
20250219,162200,329684525,1565,1565,1565,1565,0
20250219,162100,329684525,1565,1565,1565,1565,0
20250219,162000,329684525,1565,1565,1565,1565,0
20250219,161900,329684525,1565,1565,1565,1565,0
20250219,161800,329684525,1565,1565,1565,1565,0
20250219,161700,329684525,1565,1565,1565,1565,5065
20250219,161600,329684525,1565,1565,1565,1565,0
20250219,161500,329684525,1565,1565,1565,1565,0
20250219,161400,329684525,1565,1565,1565,1565,0
20250219,161300,329684525,1565,1565,1565,1565,0
20250219,161200,329684525,1565,1565,1565,1565,0
20250219,161100,329684525,1565,1565,1565,1565,0
20250219,161000,329684525,1565,1565,1565,1565,0
20250219,160900,329684525,1565,1565,1565,1565,0
20250219,160800,329684525,1565,1565,1565,1565,0
20250219,160700,329684525,1565,1565,1565,1565,0
20250219,160600,329684525,1565,1565,1565,1565,0
20250219,160500,329684525,1565,1565,1565,1565,0
20250219,160400,329684525,1565,1565,1565,1565,0
20250219,160300,329684525,1565,1565,1565,1565,0
20250219,160200,329684525,1565,1565,1565,1565,0
20250219,160100,329684525,1565,1565,1565,1565,0
20250219,160000,329684525,1565,1565,1565,1565,0
20250219,155900,329684525,1565,1565,1565,1565,0
20250219,155800,329684525,1565,1565,1565,1565,0
20250219,155700,329684525,1565,1565,1565,1565,0
20250219,155600,329684525,1565,1565,1565,1565,0
20250219,155500,329684525,1565,1565,1565,1565,0
20250219,155400,329684525,1565,1565,1565,1565,0
20250219,155300,329684525,1565,1565,1565,1565,0
20250219,155200,329684525,1565,1565,1565,1565,0
20250219,155100,329684525,1565,1565,1565,1565,0
20250219,155000,329684525,1565,1565,1565,1565,0
20250219,154900,329684525,1565,1565,1565,1565,0
20250219,154800,329684525,1565,1565,1565,1565,0
20250219,154700,329684525,1565,1565,1565,1565,5065
20250219,154600,329684525,1565,1565,1565,1565,0
20250219,154500,329684525,1565,1565,1565,1565,0
20250219,154400,329684525,1565,1565,1565,1565,0
20250219,154300,329684525,1565,1565,1565,1565,0
20250219,154200,329684525,1565,1565,1565,1565,0
20250219,154100,329684525,1565,1565,1565,1565,0
20250219,154000,329684525,1565,1565,1565,1565,0
20250219,153900,329684525,1565,1565,1565,1565,0
20250219,153800,329684525,1565,1565,1565,1565,0
20250219,153700,329684525,1565,1565,1565,1565,0
20250219,153600,329684525,1565,1565,1565,1565,0
20250219,153500,329684525,1565,1565,1565,1565,0
20250219,153400,329684525,1565,1565,1565,1565,0
20250219,153300,329684525,1565,1565,1565,1565,0
20250219,153200,329684525,1565,1565,1565,1565,0
20250219,153100,329684525,1565,1565,1565,1565,0
20250219,153000,329684525,1565,1565,1565,1565,5065
20250219,152900,321757800,1560,1560,1560,1560,0
20250219,152800,321757800,1560,1560,1560,1560,0
20250219,152700,321757800,1560,1560,1560,1560,0
20250219,152600,321757800,1560,1560,1560,1560,0
20250219,152500,321757800,1560,1560,1560,1560,0
20250219,152400,321757800,1560,1560,1560,1560,0
20250219,152300,321757800,1560,1560,1560,1560,0
20250219,152200,321757800,1560,1560,1560,1560,0
20250219,152100,321757800,1560,1560,1560,1560,0
20250219,152000,321757800,1560,1560,1560,1560,0
20250219,151900,321757800,1560,1560,1560,1560,260
20250219,151800,321352200,1564,1556,1564,1556,269
20250219,151700,320933628,1556,1557,1557,1556,1647
20250219,151600,318370751,1561,1563,1564,1561,2340
20250219,151500,314713483,1563,1558,1563,1558,15
20250219,151400,314690103,1564,1564,1564,1564,0
20250219,151300,314690103,1564,1564,1564,1564,0
20250219,151200,314690103,1564,1556,1564,1556,1732
20250219,151100,311992962,1564,1558,1564,1557,697
20250219,151000,310907001,1559,1560,1560,1559,138
20250219,150900,310691722,1562,1562,1562,1562,0
20250219,150800,310691722,1562,1560,1562,1560,866
20250219,150700,309339756,1564,1564,1564,1564,887
20250219,150600,307952488,1564,1564,1564,1564,300
20250219,150500,307483288,1564,1562,1564,1559,522
20250219,150400,306667929,1565,1565,1565,1565,0
20250219,150300,306667929,1565,1565,1565,1565,0
20250219,150200,306667929,1565,1565,1565,1565,1
20250219,150100,306666364,1557,1557,1557,1557,0
20250219,150000,306666364,1557,1564,1564,1557,4792
20250219,145900,299202586,1565,1565,1565,1565,157
20250219,145800,298956881,1564,1564,1564,1564,0
20250219,145700,298956881,1564,1564,1564,1564,0
20250219,145600,298956881,1564,1568,1569,1564,2431
20250219,145500,295145487,1569,1566,1569,1566,630
20250219,145400,294157406,1558,1561,1561,1558,5502
20250219,145300,285575649,1569,1563,1569,1563,1232
20250219,145200,283650021,1562,1563,1566,1562,1467
20250219,145100,281357573,1563,1579,1579,1563,4065
20250219,145000,274980427,1580,1565,1589,1565,29683
20250219,144900,228239185,1565,1563,1565,1563,1800
20250219,144800,225423168,1563,1563,1563,1563,471
20250219,144700,224686995,1563,1563,1563,1563,7
20250219,144600,224676054,1563,1563,1563,1563,60
20250219,144500,224582274,1563,1563,1563,1563,0
20250219,144400,224582274,1563,1563,1563,1563,1806
20250219,144300,221759496,1563,1563,1563,1563,37
20250219,144200,221701665,1563,1563,1563,1563,498
20250219,144100,220923291,1563,1563,1563,1563,0
20250219,144000,220923291,1563,1563,1563,1563,0
20250219,143900,220923291,1563,1563,1563,1563,0
20250219,143800,220923291,1563,1563,1563,1563,0
20250219,143700,220923291,1563,1563,1563,1563,2200
20250219,143600,217484691,1564,1564,1564,1564,0
20250219,143500,217484691,1564,1564,1564,1564,0
20250219,143400,217484691,1564,1564,1564,1564,0
20250219,143300,217484691,1564,1558,1564,1558,1368
20250219,143200,215352227,1555,1555,1555,1555,160
20250219,143100,215103427,1555,1557,1557,1555,1952
20250219,143000,212066084,1556,1556,1556,1556,6
20250219,142900,212056748,1556,1558,1558,1556,3399
20250219,142800,206762674,1559,1559,1559,1559,0
20250219,142700,206762674,1559,1559,1559,1559,311
20250219,142600,206277825,1562,1562,1562,1562,200
20250219,142500,205965425,1562,1562,1562,1562,0
20250219,142400,205965425,1562,1562,1562,1562,0
20250219,142300,205965425,1562,1562,1562,1562,0
20250219,142200,205965425,1562,1562,1562,1562,0
20250219,142100,205965425,1562,1562,1562,1562,20
20250219,142000,205934185,1562,1562,1562,1562,0
20250219,141900,205934185,1562,1562,1562,1562,0
20250219,141800,205934185,1562,1562,1562,1562,142
20250219,141700,205712381,1562,1562,1562,1562,0
20250219,141600,205712381,1562,1562,1562,1562,0
20250219,141500,205712381,1562,1562,1562,1562,0
20250219,141400,205712381,1562,1562,1562,1562,71
20250219,141300,205601479,1562,1562,1562,1562,481
20250219,141200,204850157,1565,1564,1565,1564,650
20250219,141100,203832923,1565,1560,1565,1560,1199
20250219,141000,201958213,1560,1560,1560,1560,0
20250219,140900,201958213,1560,1558,1560,1558,648
20250219,140800,200948528,1559,1559,1559,1559,0
20250219,140700,200948528,1559,1559,1559,1559,0
20250219,140600,200948528,1559,1559,1559,1559,20
20250219,140500,200917348,1559,1559,1559,1559,0
20250219,140400,200917348,1559,1559,1559,1559,206
20250219,140300,200596194,1558,1558,1558,1558,8
20250219,140200,200583730,1559,1559,1559,1559,50
20250219,140100,200505780,1559,1559,1559,1559,109
20250219,140000,200335849,1559,1559,1559,1559,0
20250219,135900,200335849,1559,1559,1559,1559,159
20250219,135800,200087968,1561,1561,1561,1561,0
20250219,135700,200087968,1561,1561,1561,1561,0
20250219,135600,200087968,1561,1561,1561,1561,0
20250219,135500,200087968,1561,1561,1561,1561,603
20250219,135400,199146685,1562,1562,1562,1562,43
20250219,135300,199079519,1562,1562,1562,1562,0
20250219,135200,199079519,1562,1562,1562,1562,0
20250219,135100,199079519,1562,1562,1562,1562,0
20250219,135000,199079519,1562,1562,1562,1562,0
20250219,134900,199079519,1562,1562,1562,1562,0
20250219,134800,199079519,1562,1562,1562,1562,240
20250219,134700,198704639,1562,1562,1562,1562,0
20250219,134600,198704639,1562,1562,1562,1562,0
20250219,134500,198704639,1562,1562,1562,1562,0
20250219,134400,198704639,1562,1561,1562,1561,120
20250219,134300,198517317,1561,1561,1561,1561,0
20250219,134200,198517317,1561,1561,1561,1561,50
20250219,134100,198439267,1561,1561,1561,1561,0
20250219,134000,198439267,1561,1561,1561,1561,360
20250219,133900,197877307,1561,1561,1561,1561,258
20250219,133800,197474569,1561,1561,1561,1561,0
20250219,133700,197474569,1561,1561,1561,1561,333
20250219,133600,196954756,1561,1560,1561,1558,1999
20250219,133500,193837068,1560,1557,1560,1557,33
20250219,133400,193785683,1558,1558,1558,1558,0
20250219,133300,193785683,1558,1558,1558,1558,0
20250219,133200,193785683,1558,1558,1558,1558,44
20250219,133100,193717131,1558,1558,1558,1558,400
20250219,133000,193093931,1557,1557,1557,1557,4
20250219,132900,193087703,1557,1557,1557,1557,11
20250219,132800,193070576,1558,1558,1558,1558,0
20250219,132700,193070576,1558,1558,1558,1558,0
20250219,132600,193070576,1558,1558,1558,1558,4
20250219,132500,193064344,1558,1558,1558,1558,2
20250219,132400,193061228,1558,1558,1558,1558,1
20250219,132300,193059670,1557,1558,1558,1557,2887
20250219,132200,188563804,1557,1557,1557,1557,58
20250219,132100,188473498,1555,1555,1555,1555,8
20250219,132000,188461058,1557,1558,1558,1557,1067
20250219,131900,186799423,1557,1557,1557,1557,0
20250219,131800,186799423,1557,1557,1557,1557,5
20250219,131700,186791638,1558,1558,1558,1558,14
20250219,131600,186769826,1557,1557,1557,1557,0
20250219,131500,186769826,1557,1557,1557,1557,0
20250219,131400,186769826,1557,1558,1558,1557,501
20250219,131300,185989756,1558,1558,1558,1558,0
20250219,131200,185989756,1558,1558,1558,1558,0
20250219,131100,185989756,1558,1558,1558,1558,65
20250219,131000,185888486,1556,1558,1558,1556,54
20250219,130900,185804458,1556,1556,1556,1556,248
20250219,130800,185418570,1559,1559,1559,1559,0
20250219,130700,185418570,1559,1559,1559,1559,0
20250219,130600,185418570,1559,1559,1559,1559,0
20250219,130500,185418570,1559,1559,1559,1559,0
20250219,130400,185418570,1559,1559,1559,1559,0
20250219,130300,185418570,1559,1559,1559,1559,0
20250219,130200,185418570,1559,1559,1559,1559,1
20250219,130100,185417011,1555,1559,1559,1555,632
20250219,130000,184433640,1558,1559,1559,1558,51
20250219,125900,184354180,1559,1559,1559,1559,0
20250219,125800,184354180,1559,1559,1559,1559,0
20250219,125700,184354180,1559,1559,1559,1559,459
20250219,125600,183638599,1559,1559,1559,1559,58
20250219,125500,183548177,1560,1560,1560,1560,0
20250219,125400,183548177,1560,1560,1560,1560,0
20250219,125300,183548177,1560,1560,1560,1560,0
20250219,125200,183548177,1560,1560,1560,1560,0
20250219,125100,183548177,1560,1560,1560,1560,0
20250219,125000,183548177,1560,1560,1560,1560,2
20250219,124900,183545057,1557,1557,1557,1557,525
20250219,124800,182727632,1560,1560,1560,1560,0
20250219,124700,182727632,1560,1560,1560,1560,0
20250219,124600,182727632,1560,1560,1560,1560,0
20250219,124500,182727632,1560,1560,1560,1560,0
20250219,124400,182727632,1560,1560,1560,1560,0
20250219,124300,182727632,1560,1560,1560,1560,0
20250219,124200,182727632,1560,1560,1560,1560,0
20250219,124100,182727632,1560,1560,1560,1560,0
20250219,124000,182727632,1560,1560,1560,1560,0
20250219,123900,182727632,1560,1560,1560,1560,0
20250219,123800,182727632,1560,1560,1560,1560,2
20250219,123700,182724512,1552,1553,1553,1552,1000
20250219,123600,181171717,1553,1560,1560,1553,2072
20250219,123500,177950894,1563,1562,1563,1562,94
20250219,123400,177804062,1560,1560,1560,1560,0
20250219,123300,177804062,1560,1560,1560,1560,1000
20250219,123200,176244062,1563,1563,1563,1563,15
20250219,123100,176220617,1563,1563,1563,1563,470
20250219,123000,175486007,1563,1562,1563,1562,302
20250219,122900,175013991,1563,1563,1563,1563,11
20250219,122800,174996798,1564,1564,1564,1564,0
20250219,122700,174996798,1564,1564,1564,1564,0
20250219,122600,174996798,1564,1564,1564,1564,3
20250219,122500,174992106,1564,1561,1564,1561,584
20250219,122400,174079122,1561,1561,1561,1561,0
20250219,122300,174079122,1561,1561,1561,1561,0
20250219,122200,174079122,1561,1561,1561,1561,0
20250219,122100,174079122,1561,1561,1561,1561,0
20250219,122000,174079122,1561,1561,1561,1561,1
20250219,121900,174077561,1561,1561,1561,1561,0
20250219,121800,174077561,1561,1561,1561,1561,0
20250219,121700,174077561,1561,1561,1561,1561,0
20250219,121600,174077561,1561,1561,1561,1561,0
20250219,121500,174077561,1561,1562,1562,1561,908
20250219,121400,172660171,1558,1558,1558,1558,0
20250219,121300,172660171,1558,1558,1558,1558,105
20250219,121200,172496581,1562,1562,1562,1562,2
20250219,121100,172493457,1558,1558,1558,1558,0
20250219,121000,172493457,1558,1558,1558,1558,156
20250219,120900,172250409,1558,1558,1558,1558,100
20250219,120800,172094609,1559,1559,1559,1559,5
20250219,120700,172086814,1560,1563,1564,1560,4520
20250219,120600,165022059,1564,1564,1564,1563,634
20250219,120500,164031115,1563,1561,1563,1561,1720
20250219,120400,161342775,1560,1560,1560,1560,0
20250219,120300,161342775,1560,1560,1560,1560,333
20250219,120200,160823295,1563,1563,1563,1563,0
20250219,120100,160823295,1563,1563,1563,1563,0
20250219,120000,160823295,1563,1563,1563,1563,0
20250219,115900,160823295,1563,1563,1563,1563,1
20250219,115800,160821732,1561,1561,1561,1561,3
20250219,115700,160817049,1563,1563,1563,1563,1
20250219,115600,160815486,1555,1555,1555,1555,300
20250219,115500,160348986,1562,1562,1562,1562,0
20250219,115400,160348986,1562,1562,1562,1562,337
20250219,115300,159822592,1562,1562,1562,1562,0
20250219,115200,159822592,1562,1562,1562,1562,0
20250219,115100,159822592,1562,1562,1562,1562,891
20250219,115000,158430850,1566,1565,1566,1565,3
20250219,114900,158426154,1565,1565,1565,1565,4
20250219,114800,158419894,1567,1563,1567,1563,1245
20250219,114700,156471451,1563,1561,1563,1561,1123
20250219,114600,154718446,1561,1561,1561,1561,1361
20250219,114500,152593925,1561,1561,1561,1561,92
20250219,114400,152450313,1561,1564,1564,1561,72
20250219,114300,152337915,1561,1561,1561,1561,2419
20250219,114200,148561856,1561,1561,1561,1561,1502
20250219,114100,146217234,1561,1561,1561,1561,0
20250219,114000,146217234,1561,1561,1561,1561,10
20250219,113900,146201624,1561,1561,1561,1561,68
20250219,113800,146095476,1555,1555,1555,1555,1
20250219,113700,146093921,1561,1560,1561,1560,12
20250219,113600,146075197,1560,1558,1560,1558,4398
20250219,113500,139220041,1559,1559,1559,1559,0
20250219,113400,139220041,1559,1559,1559,1559,0
20250219,113300,139220041,1559,1559,1559,1559,0
20250219,113200,139220041,1559,1553,1559,1553,4001
20250219,113100,133006482,1553,1554,1554,1553,1000
20250219,113000,131453046,1554,1555,1555,1554,2000
20250219,112900,128344046,1554,1554,1554,1554,0
20250219,112800,128344046,1554,1554,1554,1554,0
20250219,112700,128344046,1554,1555,1555,1554,3012
20250219,112600,123660985,1565,1565,1565,1565,245
20250219,112500,123277560,1565,1564,1565,1564,640
20250219,112400,122275970,1564,1564,1564,1555,1598
20250219,112300,119783811,1564,1565,1565,1564,361
20250219,112200,119218901,1566,1566,1566,1566,1
20250219,112100,119217335,1565,1565,1565,1565,0
20250219,112000,119217335,1565,1565,1565,1565,200
20250219,111900,118904335,1565,1565,1565,1565,518
20250219,111800,118093665,1567,1567,1567,1567,241
20250219,111700,117716018,1567,1567,1567,1567,0
20250219,111600,117716018,1567,1567,1567,1567,0
20250219,111500,117716018,1567,1567,1567,1566,102
20250219,111400,117556194,1567,1567,1567,1566,304
20250219,111300,117079828,1567,1567,1567,1564,815
20250219,111200,115802889,1567,1566,1567,1566,11
20250219,111100,115785654,1565,1563,1565,1563,1242
20250219,111000,113843204,1564,1561,1564,1561,269
20250219,110900,113422549,1564,1564,1564,1564,0
20250219,110800,113422549,1564,1564,1564,1564,0
20250219,110700,113422549,1564,1564,1564,1564,0
20250219,110600,113422549,1564,1564,1564,1564,0
20250219,110500,113422549,1564,1564,1564,1564,0
20250219,110400,113422549,1564,1563,1564,1563,566
20250219,110300,112537485,1564,1566,1566,1564,2214
20250219,110200,109074585,1564,1564,1564,1564,500
20250219,110100,108292585,1565,1570,1570,1565,3256
20250219,110000,103183165,1570,1568,1570,1568,3282
20250219,105900,98034258,1568,1567,1568,1567,787
20250219,105800,96800384,1567,1565,1567,1565,985
20250219,105700,95257195,1566,1565,1566,1564,1808
20250219,105600,92429414,1567,1567,1567,1567,0
20250219,105500,92429414,1567,1557,1567,1557,10470
20250219,105400,76089675,1557,1557,1557,1557,0
20250219,105300,76089675,1557,1557,1557,1557,2
20250219,105200,76086561,1556,1556,1556,1556,40
20250219,105100,76024321,1557,1556,1557,1556,162
20250219,105000,75772247,1557,1557,1557,1556,17
20250219,104900,75745792,1557,1557,1557,1557,0
20250219,104800,75745792,1557,1555,1557,1555,23
20250219,104700,75710021,1557,1557,1557,1557,20
20250219,104600,75678881,1557,1557,1557,1557,7
20250219,104500,75667982,1557,1554,1557,1554,95
20250219,104400,75520349,1554,1554,1554,1554,0
20250219,104300,75520349,1554,1554,1554,1554,0
20250219,104200,75520349,1554,1554,1554,1554,1
20250219,104100,75518795,1553,1553,1553,1553,0
20250219,104000,75518795,1553,1553,1553,1553,5
20250219,103900,75511030,1554,1554,1554,1554,0
20250219,103800,75511030,1554,1553,1554,1553,461
20250219,103700,74795095,1554,1554,1554,1554,0
20250219,103600,74795095,1554,1554,1554,1554,10
20250219,103500,74779555,1554,1554,1554,1554,0
20250219,103400,74779555,1554,1554,1554,1554,5
20250219,103300,74771785,1554,1555,1555,1554,1108
20250219,103200,73049950,1557,1557,1557,1557,0
20250219,103100,73049950,1557,1557,1557,1557,0
20250219,103000,73049950,1557,1556,1557,1556,2
20250219,102900,73046837,1556,1556,1556,1556,0
20250219,102800,73046837,1556,1556,1556,1556,1030
20250219,102700,71444157,1556,1557,1557,1556,1020
20250219,102600,69857034,1558,1556,1558,1556,201
20250219,102500,69544176,1557,1555,1557,1554,526
20250219,102400,68726246,1557,1557,1557,1557,429
20250219,102300,68058293,1558,1557,1558,1557,643
20250219,102200,67056839,1557,1557,1558,1557,2790
20250219,102100,62710990,1557,1557,1557,1557,10
20250219,102000,62695420,1557,1557,1557,1557,0
20250219,101900,62695420,1557,1556,1557,1556,678
20250219,101800,61640093,1556,1555,1556,1555,10
20250219,101700,61624535,1556,1555,1556,1555,336
20250219,101600,61102054,1554,1552,1554,1552,1821
20250219,101500,58275758,1551,1551,1551,1551,3
20250219,101400,58271105,1552,1552,1552,1552,150
20250219,101300,58038305,1552,1552,1552,1552,0
20250219,101200,58038305,1552,1552,1552,1552,0
20250219,101100,58038305,1552,1549,1552,1549,1012
20250219,101000,56469115,1550,1550,1550,1550,0
20250219,100900,56469115,1550,1550,1550,1550,0
20250219,100800,56469115,1550,1550,1550,1550,0
20250219,100700,56469115,1550,1550,1551,1550,15
20250219,100600,56445864,1550,1550,1550,1550,85
20250219,100500,56314114,1550,1550,1550,1550,249
20250219,100400,55928164,1552,1552,1552,1552,0
20250219,100300,55928164,1552,1550,1552,1548,1412
20250219,100200,53741318,1552,1552,1552,1552,0
20250219,100100,53741318,1552,1551,1552,1548,6258
20250219,100000,44048100,1551,1551,1551,1551,4
20250219,095900,44041896,1552,1552,1553,1552,253
20250219,095800,43649237,1553,1553,1553,1552,312
20250219,095700,43164709,1553,1553,1553,1553,2
20250219,095600,43161603,1552,1553,1553,1552,1173
20250219,095500,41341104,1552,1552,1552,1552,33
20250219,095400,41289888,1553,1553,1553,1553,20
20250219,095300,41258828,1553,1552,1553,1552,1003
20250219,095200,39702169,1552,1552,1552,1552,0
20250219,095100,39702169,1552,1552,1552,1552,0
20250219,095000,39702169,1552,1552,1552,1552,355
20250219,094900,39151209,1552,1552,1552,1552,596
20250219,094800,38226217,1552,1552,1552,1550,86
20250219,094700,38092751,1552,1552,1552,1552,12
20250219,094600,38074127,1552,1552,1552,1552,0
20250219,094500,38074127,1552,1553,1553,1552,7
20250219,094400,38063257,1550,1551,1551,1550,210
20250219,094300,37737746,1553,1553,1553,1553,976
20250219,094200,36222018,1554,1555,1555,1554,398
20250219,094100,35603449,1556,1556,1556,1556,72
20250219,094000,35491417,1556,1556,1556,1556,0
20250219,093900,35491417,1556,1556,1557,1556,1515
20250219,093800,33134073,1557,1557,1557,1557,4
20250219,093700,33127845,1556,1557,1557,1556,570
20250219,093600,32240855,1557,1556,1557,1556,303
20250219,093500,31769384,1558,1558,1558,1558,0
20250219,093400,31769384,1558,1558,1558,1558,16
20250219,093300,31744456,1558,1554,1558,1554,12
20250219,093200,31725800,1554,1552,1554,1552,814
20250219,093100,30461961,1548,1548,1548,1548,40
20250219,093000,30400041,1552,1550,1552,1550,1457
20250219,092900,28141181,1552,1552,1552,1552,6
20250219,092800,28131869,1550,1548,1550,1548,1855
20250219,092700,25257037,1548,1550,1550,1548,156
20250219,092600,25015239,1550,1549,1550,1549,61
20250219,092500,24920691,1550,1550,1550,1550,10
20250219,092400,24905191,1550,1550,1550,1550,0
20250219,092300,24905191,1550,1550,1550,1550,0
20250219,092200,24905191,1550,1550,1550,1550,15
20250219,092100,24881941,1550,1550,1550,1550,105
20250219,092000,24719191,1550,1552,1552,1550,122
20250219,091900,24530087,1550,1550,1552,1550,503
20250219,091800,23750433,1550,1549,1550,1549,1640
20250219,091700,21208499,1549,1549,1549,1549,126
20250219,091600,21013325,1550,1550,1550,1550,0
20250219,091500,21013325,1550,1550,1550,1550,0
20250219,091400,21013325,1550,1550,1550,1550,0
20250219,091300,21013325,1550,1550,1550,1550,0
20250219,091200,21013325,1550,1550,1550,1550,0
20250219,091100,21013325,1550,1550,1550,1550,64
20250219,091000,20914125,1553,1558,1558,1553,2123
20250219,090900,17616845,1559,1553,1559,1553,1978
20250219,090800,14541181,1553,1552,1553,1552,787
20250219,090700,13319028,1553,1553,1553,1553,0
20250219,090600,13319028,1553,1553,1553,1553,0
20250219,090500,13319028,1553,1553,1553,1553,160
20250219,090400,13070548,1553,1553,1553,1553,1
20250219,090300,13068995,1553,1547,1553,1547,1801
20250219,090200,10282842,1548,1549,1549,1548,1501
20250219,090100,7959293,1548,1548,1548,1548,0
20250219,090000,7959293,1548,1556,1556,1548,5125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 329684525 1565 1565 1565 1565 5065
3 20250219 194600 329684525 1565 1565 1565 1565 0
4 20250219 194500 329684525 1565 1565 1565 1565 0
5 20250219 194400 329684525 1565 1565 1565 1565 0
6 20250219 194300 329684525 1565 1565 1565 1565 0
7 20250219 194200 329684525 1565 1565 1565 1565 0
8 20250219 194100 329684525 1565 1565 1565 1565 0
9 20250219 194000 329684525 1565 1565 1565 1565 0
10 20250219 193900 329684525 1565 1565 1565 1565 0
11 20250219 193800 329684525 1565 1565 1565 1565 0
12 20250219 193700 329684525 1565 1565 1565 1565 0
13 20250219 193600 329684525 1565 1565 1565 1565 0
14 20250219 193500 329684525 1565 1565 1565 1565 0
15 20250219 193400 329684525 1565 1565 1565 1565 0
16 20250219 193300 329684525 1565 1565 1565 1565 0
17 20250219 193200 329684525 1565 1565 1565 1565 0
18 20250219 193100 329684525 1565 1565 1565 1565 0
19 20250219 193000 329684525 1565 1565 1565 1565 0
20 20250219 192900 329684525 1565 1565 1565 1565 0
21 20250219 192800 329684525 1565 1565 1565 1565 0
22 20250219 192700 329684525 1565 1565 1565 1565 0
23 20250219 192600 329684525 1565 1565 1565 1565 0
24 20250219 192500 329684525 1565 1565 1565 1565 0
25 20250219 192400 329684525 1565 1565 1565 1565 0
26 20250219 192300 329684525 1565 1565 1565 1565 0
27 20250219 192200 329684525 1565 1565 1565 1565 0
28 20250219 192100 329684525 1565 1565 1565 1565 0
29 20250219 192000 329684525 1565 1565 1565 1565 0
30 20250219 191900 329684525 1565 1565 1565 1565 0
31 20250219 191800 329684525 1565 1565 1565 1565 0
32 20250219 191700 329684525 1565 1565 1565 1565 5065
33 20250219 191600 329684525 1565 1565 1565 1565 0
34 20250219 191500 329684525 1565 1565 1565 1565 0
35 20250219 191400 329684525 1565 1565 1565 1565 0
36 20250219 191300 329684525 1565 1565 1565 1565 0
37 20250219 191200 329684525 1565 1565 1565 1565 0
38 20250219 191100 329684525 1565 1565 1565 1565 0
39 20250219 191000 329684525 1565 1565 1565 1565 0
40 20250219 190900 329684525 1565 1565 1565 1565 0
41 20250219 190800 329684525 1565 1565 1565 1565 0
42 20250219 190700 329684525 1565 1565 1565 1565 0
43 20250219 190600 329684525 1565 1565 1565 1565 0
44 20250219 190500 329684525 1565 1565 1565 1565 0
45 20250219 190400 329684525 1565 1565 1565 1565 0
46 20250219 190300 329684525 1565 1565 1565 1565 0
47 20250219 190200 329684525 1565 1565 1565 1565 0
48 20250219 190100 329684525 1565 1565 1565 1565 0
49 20250219 190000 329684525 1565 1565 1565 1565 0
50 20250219 185900 329684525 1565 1565 1565 1565 0
51 20250219 185800 329684525 1565 1565 1565 1565 0
52 20250219 185700 329684525 1565 1565 1565 1565 0
53 20250219 185600 329684525 1565 1565 1565 1565 0
54 20250219 185500 329684525 1565 1565 1565 1565 0
55 20250219 185400 329684525 1565 1565 1565 1565 0
56 20250219 185300 329684525 1565 1565 1565 1565 0
57 20250219 185200 329684525 1565 1565 1565 1565 0
58 20250219 185100 329684525 1565 1565 1565 1565 0
59 20250219 185000 329684525 1565 1565 1565 1565 0
60 20250219 184900 329684525 1565 1565 1565 1565 0
61 20250219 184800 329684525 1565 1565 1565 1565 0
62 20250219 184700 329684525 1565 1565 1565 1565 5065
63 20250219 184600 329684525 1565 1565 1565 1565 0
64 20250219 184500 329684525 1565 1565 1565 1565 0
65 20250219 184400 329684525 1565 1565 1565 1565 0
66 20250219 184300 329684525 1565 1565 1565 1565 0
67 20250219 184200 329684525 1565 1565 1565 1565 0
68 20250219 184100 329684525 1565 1565 1565 1565 0
69 20250219 184000 329684525 1565 1565 1565 1565 0
70 20250219 183900 329684525 1565 1565 1565 1565 0
71 20250219 183800 329684525 1565 1565 1565 1565 0
72 20250219 183700 329684525 1565 1565 1565 1565 0
73 20250219 183600 329684525 1565 1565 1565 1565 0
74 20250219 183500 329684525 1565 1565 1565 1565 0
75 20250219 183400 329684525 1565 1565 1565 1565 0
76 20250219 183300 329684525 1565 1565 1565 1565 0
77 20250219 183200 329684525 1565 1565 1565 1565 0
78 20250219 183100 329684525 1565 1565 1565 1565 0
79 20250219 183000 329684525 1565 1565 1565 1565 0
80 20250219 182900 329684525 1565 1565 1565 1565 0
81 20250219 182800 329684525 1565 1565 1565 1565 0
82 20250219 182700 329684525 1565 1565 1565 1565 0
83 20250219 182600 329684525 1565 1565 1565 1565 0
84 20250219 182500 329684525 1565 1565 1565 1565 0
85 20250219 182400 329684525 1565 1565 1565 1565 0
86 20250219 182300 329684525 1565 1565 1565 1565 0
87 20250219 182200 329684525 1565 1565 1565 1565 0
88 20250219 182100 329684525 1565 1565 1565 1565 0
89 20250219 182000 329684525 1565 1565 1565 1565 0
90 20250219 181900 329684525 1565 1565 1565 1565 0
91 20250219 181800 329684525 1565 1565 1565 1565 0
92 20250219 181700 329684525 1565 1565 1565 1565 5065
93 20250219 181600 329684525 1565 1565 1565 1565 0
94 20250219 181500 329684525 1565 1565 1565 1565 0
95 20250219 181400 329684525 1565 1565 1565 1565 0
96 20250219 181300 329684525 1565 1565 1565 1565 0
97 20250219 181200 329684525 1565 1565 1565 1565 0
98 20250219 181100 329684525 1565 1565 1565 1565 0
99 20250219 181000 329684525 1565 1565 1565 1565 0
100 20250219 180900 329684525 1565 1565 1565 1565 0
101 20250219 180800 329684525 1565 1565 1565 1565 0
102 20250219 180700 329684525 1565 1565 1565 1565 0
103 20250219 180600 329684525 1565 1565 1565 1565 0
104 20250219 180500 329684525 1565 1565 1565 1565 0
105 20250219 180400 329684525 1565 1565 1565 1565 0
106 20250219 180300 329684525 1565 1565 1565 1565 0
107 20250219 180200 329684525 1565 1565 1565 1565 0
108 20250219 180100 329684525 1565 1565 1565 1565 0
109 20250219 180000 329684525 1565 1565 1565 1565 0
110 20250219 175900 329684525 1565 1565 1565 1565 0
111 20250219 175800 329684525 1565 1565 1565 1565 0
112 20250219 175700 329684525 1565 1565 1565 1565 0
113 20250219 175600 329684525 1565 1565 1565 1565 0
114 20250219 175500 329684525 1565 1565 1565 1565 0
115 20250219 175400 329684525 1565 1565 1565 1565 0
116 20250219 175300 329684525 1565 1565 1565 1565 0
117 20250219 175200 329684525 1565 1565 1565 1565 0
118 20250219 175100 329684525 1565 1565 1565 1565 0
119 20250219 175000 329684525 1565 1565 1565 1565 0
120 20250219 174900 329684525 1565 1565 1565 1565 0
121 20250219 174800 329684525 1565 1565 1565 1565 0
122 20250219 174700 329684525 1565 1565 1565 1565 5065
123 20250219 174600 329684525 1565 1565 1565 1565 0
124 20250219 174500 329684525 1565 1565 1565 1565 0
125 20250219 174400 329684525 1565 1565 1565 1565 0
126 20250219 174300 329684525 1565 1565 1565 1565 0
127 20250219 174200 329684525 1565 1565 1565 1565 0
128 20250219 174100 329684525 1565 1565 1565 1565 0
129 20250219 174000 329684525 1565 1565 1565 1565 0
130 20250219 173900 329684525 1565 1565 1565 1565 0
131 20250219 173800 329684525 1565 1565 1565 1565 0
132 20250219 173700 329684525 1565 1565 1565 1565 0
133 20250219 173600 329684525 1565 1565 1565 1565 0
134 20250219 173500 329684525 1565 1565 1565 1565 0
135 20250219 173400 329684525 1565 1565 1565 1565 0
136 20250219 173300 329684525 1565 1565 1565 1565 0
137 20250219 173200 329684525 1565 1565 1565 1565 0
138 20250219 173100 329684525 1565 1565 1565 1565 0
139 20250219 173000 329684525 1565 1565 1565 1565 0
140 20250219 172900 329684525 1565 1565 1565 1565 0
141 20250219 172800 329684525 1565 1565 1565 1565 0
142 20250219 172700 329684525 1565 1565 1565 1565 0
143 20250219 172600 329684525 1565 1565 1565 1565 0
144 20250219 172500 329684525 1565 1565 1565 1565 0
145 20250219 172400 329684525 1565 1565 1565 1565 0
146 20250219 172300 329684525 1565 1565 1565 1565 0
147 20250219 172200 329684525 1565 1565 1565 1565 0
148 20250219 172100 329684525 1565 1565 1565 1565 0
149 20250219 172000 329684525 1565 1565 1565 1565 0
150 20250219 171900 329684525 1565 1565 1565 1565 0
151 20250219 171800 329684525 1565 1565 1565 1565 0
152 20250219 171700 329684525 1565 1565 1565 1565 5065
153 20250219 171600 329684525 1565 1565 1565 1565 0
154 20250219 171500 329684525 1565 1565 1565 1565 0
155 20250219 171400 329684525 1565 1565 1565 1565 0
156 20250219 171300 329684525 1565 1565 1565 1565 0
157 20250219 171200 329684525 1565 1565 1565 1565 0
158 20250219 171100 329684525 1565 1565 1565 1565 0
159 20250219 171000 329684525 1565 1565 1565 1565 0
160 20250219 170900 329684525 1565 1565 1565 1565 0
161 20250219 170800 329684525 1565 1565 1565 1565 0
162 20250219 170700 329684525 1565 1565 1565 1565 0
163 20250219 170600 329684525 1565 1565 1565 1565 0
164 20250219 170500 329684525 1565 1565 1565 1565 0
165 20250219 170400 329684525 1565 1565 1565 1565 0
166 20250219 170300 329684525 1565 1565 1565 1565 0
167 20250219 170200 329684525 1565 1565 1565 1565 0
168 20250219 170100 329684525 1565 1565 1565 1565 0
169 20250219 170000 329684525 1565 1565 1565 1565 0
170 20250219 165900 329684525 1565 1565 1565 1565 0
171 20250219 165800 329684525 1565 1565 1565 1565 0
172 20250219 165700 329684525 1565 1565 1565 1565 0
173 20250219 165600 329684525 1565 1565 1565 1565 0
174 20250219 165500 329684525 1565 1565 1565 1565 0
175 20250219 165400 329684525 1565 1565 1565 1565 0
176 20250219 165300 329684525 1565 1565 1565 1565 0
177 20250219 165200 329684525 1565 1565 1565 1565 0
178 20250219 165100 329684525 1565 1565 1565 1565 0
179 20250219 165000 329684525 1565 1565 1565 1565 0
180 20250219 164900 329684525 1565 1565 1565 1565 0
181 20250219 164800 329684525 1565 1565 1565 1565 0
182 20250219 164700 329684525 1565 1565 1565 1565 5065
183 20250219 164600 329684525 1565 1565 1565 1565 0
184 20250219 164500 329684525 1565 1565 1565 1565 0
185 20250219 164400 329684525 1565 1565 1565 1565 0
186 20250219 164300 329684525 1565 1565 1565 1565 0
187 20250219 164200 329684525 1565 1565 1565 1565 0
188 20250219 164100 329684525 1565 1565 1565 1565 0
189 20250219 164000 329684525 1565 1565 1565 1565 0
190 20250219 163900 329684525 1565 1565 1565 1565 0
191 20250219 163800 329684525 1565 1565 1565 1565 0
192 20250219 163700 329684525 1565 1565 1565 1565 0
193 20250219 163600 329684525 1565 1565 1565 1565 0
194 20250219 163500 329684525 1565 1565 1565 1565 0
195 20250219 163400 329684525 1565 1565 1565 1565 0
196 20250219 163300 329684525 1565 1565 1565 1565 0
197 20250219 163200 329684525 1565 1565 1565 1565 0
198 20250219 163100 329684525 1565 1565 1565 1565 0
199 20250219 163000 329684525 1565 1565 1565 1565 0
200 20250219 162900 329684525 1565 1565 1565 1565 0
201 20250219 162800 329684525 1565 1565 1565 1565 0
202 20250219 162700 329684525 1565 1565 1565 1565 0
203 20250219 162600 329684525 1565 1565 1565 1565 0
204 20250219 162500 329684525 1565 1565 1565 1565 0
205 20250219 162400 329684525 1565 1565 1565 1565 0
206 20250219 162300 329684525 1565 1565 1565 1565 0
207 20250219 162200 329684525 1565 1565 1565 1565 0
208 20250219 162100 329684525 1565 1565 1565 1565 0
209 20250219 162000 329684525 1565 1565 1565 1565 0
210 20250219 161900 329684525 1565 1565 1565 1565 0
211 20250219 161800 329684525 1565 1565 1565 1565 0
212 20250219 161700 329684525 1565 1565 1565 1565 5065
213 20250219 161600 329684525 1565 1565 1565 1565 0
214 20250219 161500 329684525 1565 1565 1565 1565 0
215 20250219 161400 329684525 1565 1565 1565 1565 0
216 20250219 161300 329684525 1565 1565 1565 1565 0
217 20250219 161200 329684525 1565 1565 1565 1565 0
218 20250219 161100 329684525 1565 1565 1565 1565 0
219 20250219 161000 329684525 1565 1565 1565 1565 0
220 20250219 160900 329684525 1565 1565 1565 1565 0
221 20250219 160800 329684525 1565 1565 1565 1565 0
222 20250219 160700 329684525 1565 1565 1565 1565 0
223 20250219 160600 329684525 1565 1565 1565 1565 0
224 20250219 160500 329684525 1565 1565 1565 1565 0
225 20250219 160400 329684525 1565 1565 1565 1565 0
226 20250219 160300 329684525 1565 1565 1565 1565 0
227 20250219 160200 329684525 1565 1565 1565 1565 0
228 20250219 160100 329684525 1565 1565 1565 1565 0
229 20250219 160000 329684525 1565 1565 1565 1565 0
230 20250219 155900 329684525 1565 1565 1565 1565 0
231 20250219 155800 329684525 1565 1565 1565 1565 0
232 20250219 155700 329684525 1565 1565 1565 1565 0
233 20250219 155600 329684525 1565 1565 1565 1565 0
234 20250219 155500 329684525 1565 1565 1565 1565 0
235 20250219 155400 329684525 1565 1565 1565 1565 0
236 20250219 155300 329684525 1565 1565 1565 1565 0
237 20250219 155200 329684525 1565 1565 1565 1565 0
238 20250219 155100 329684525 1565 1565 1565 1565 0
239 20250219 155000 329684525 1565 1565 1565 1565 0
240 20250219 154900 329684525 1565 1565 1565 1565 0
241 20250219 154800 329684525 1565 1565 1565 1565 0
242 20250219 154700 329684525 1565 1565 1565 1565 5065
243 20250219 154600 329684525 1565 1565 1565 1565 0
244 20250219 154500 329684525 1565 1565 1565 1565 0
245 20250219 154400 329684525 1565 1565 1565 1565 0
246 20250219 154300 329684525 1565 1565 1565 1565 0
247 20250219 154200 329684525 1565 1565 1565 1565 0
248 20250219 154100 329684525 1565 1565 1565 1565 0
249 20250219 154000 329684525 1565 1565 1565 1565 0
250 20250219 153900 329684525 1565 1565 1565 1565 0
251 20250219 153800 329684525 1565 1565 1565 1565 0
252 20250219 153700 329684525 1565 1565 1565 1565 0
253 20250219 153600 329684525 1565 1565 1565 1565 0
254 20250219 153500 329684525 1565 1565 1565 1565 0
255 20250219 153400 329684525 1565 1565 1565 1565 0
256 20250219 153300 329684525 1565 1565 1565 1565 0
257 20250219 153200 329684525 1565 1565 1565 1565 0
258 20250219 153100 329684525 1565 1565 1565 1565 0
259 20250219 153000 329684525 1565 1565 1565 1565 5065
260 20250219 152900 321757800 1560 1560 1560 1560 0
261 20250219 152800 321757800 1560 1560 1560 1560 0
262 20250219 152700 321757800 1560 1560 1560 1560 0
263 20250219 152600 321757800 1560 1560 1560 1560 0
264 20250219 152500 321757800 1560 1560 1560 1560 0
265 20250219 152400 321757800 1560 1560 1560 1560 0
266 20250219 152300 321757800 1560 1560 1560 1560 0
267 20250219 152200 321757800 1560 1560 1560 1560 0
268 20250219 152100 321757800 1560 1560 1560 1560 0
269 20250219 152000 321757800 1560 1560 1560 1560 0
270 20250219 151900 321757800 1560 1560 1560 1560 260
271 20250219 151800 321352200 1564 1556 1564 1556 269
272 20250219 151700 320933628 1556 1557 1557 1556 1647
273 20250219 151600 318370751 1561 1563 1564 1561 2340
274 20250219 151500 314713483 1563 1558 1563 1558 15
275 20250219 151400 314690103 1564 1564 1564 1564 0
276 20250219 151300 314690103 1564 1564 1564 1564 0
277 20250219 151200 314690103 1564 1556 1564 1556 1732
278 20250219 151100 311992962 1564 1558 1564 1557 697
279 20250219 151000 310907001 1559 1560 1560 1559 138
280 20250219 150900 310691722 1562 1562 1562 1562 0
281 20250219 150800 310691722 1562 1560 1562 1560 866
282 20250219 150700 309339756 1564 1564 1564 1564 887
283 20250219 150600 307952488 1564 1564 1564 1564 300
284 20250219 150500 307483288 1564 1562 1564 1559 522
285 20250219 150400 306667929 1565 1565 1565 1565 0
286 20250219 150300 306667929 1565 1565 1565 1565 0
287 20250219 150200 306667929 1565 1565 1565 1565 1
288 20250219 150100 306666364 1557 1557 1557 1557 0
289 20250219 150000 306666364 1557 1564 1564 1557 4792
290 20250219 145900 299202586 1565 1565 1565 1565 157
291 20250219 145800 298956881 1564 1564 1564 1564 0
292 20250219 145700 298956881 1564 1564 1564 1564 0
293 20250219 145600 298956881 1564 1568 1569 1564 2431
294 20250219 145500 295145487 1569 1566 1569 1566 630
295 20250219 145400 294157406 1558 1561 1561 1558 5502
296 20250219 145300 285575649 1569 1563 1569 1563 1232
297 20250219 145200 283650021 1562 1563 1566 1562 1467
298 20250219 145100 281357573 1563 1579 1579 1563 4065
299 20250219 145000 274980427 1580 1565 1589 1565 29683
300 20250219 144900 228239185 1565 1563 1565 1563 1800
301 20250219 144800 225423168 1563 1563 1563 1563 471
302 20250219 144700 224686995 1563 1563 1563 1563 7
303 20250219 144600 224676054 1563 1563 1563 1563 60
304 20250219 144500 224582274 1563 1563 1563 1563 0
305 20250219 144400 224582274 1563 1563 1563 1563 1806
306 20250219 144300 221759496 1563 1563 1563 1563 37
307 20250219 144200 221701665 1563 1563 1563 1563 498
308 20250219 144100 220923291 1563 1563 1563 1563 0
309 20250219 144000 220923291 1563 1563 1563 1563 0
310 20250219 143900 220923291 1563 1563 1563 1563 0
311 20250219 143800 220923291 1563 1563 1563 1563 0
312 20250219 143700 220923291 1563 1563 1563 1563 2200
313 20250219 143600 217484691 1564 1564 1564 1564 0
314 20250219 143500 217484691 1564 1564 1564 1564 0
315 20250219 143400 217484691 1564 1564 1564 1564 0
316 20250219 143300 217484691 1564 1558 1564 1558 1368
317 20250219 143200 215352227 1555 1555 1555 1555 160
318 20250219 143100 215103427 1555 1557 1557 1555 1952
319 20250219 143000 212066084 1556 1556 1556 1556 6
320 20250219 142900 212056748 1556 1558 1558 1556 3399
321 20250219 142800 206762674 1559 1559 1559 1559 0
322 20250219 142700 206762674 1559 1559 1559 1559 311
323 20250219 142600 206277825 1562 1562 1562 1562 200
324 20250219 142500 205965425 1562 1562 1562 1562 0
325 20250219 142400 205965425 1562 1562 1562 1562 0
326 20250219 142300 205965425 1562 1562 1562 1562 0
327 20250219 142200 205965425 1562 1562 1562 1562 0
328 20250219 142100 205965425 1562 1562 1562 1562 20
329 20250219 142000 205934185 1562 1562 1562 1562 0
330 20250219 141900 205934185 1562 1562 1562 1562 0
331 20250219 141800 205934185 1562 1562 1562 1562 142
332 20250219 141700 205712381 1562 1562 1562 1562 0
333 20250219 141600 205712381 1562 1562 1562 1562 0
334 20250219 141500 205712381 1562 1562 1562 1562 0
335 20250219 141400 205712381 1562 1562 1562 1562 71
336 20250219 141300 205601479 1562 1562 1562 1562 481
337 20250219 141200 204850157 1565 1564 1565 1564 650
338 20250219 141100 203832923 1565 1560 1565 1560 1199
339 20250219 141000 201958213 1560 1560 1560 1560 0
340 20250219 140900 201958213 1560 1558 1560 1558 648
341 20250219 140800 200948528 1559 1559 1559 1559 0
342 20250219 140700 200948528 1559 1559 1559 1559 0
343 20250219 140600 200948528 1559 1559 1559 1559 20
344 20250219 140500 200917348 1559 1559 1559 1559 0
345 20250219 140400 200917348 1559 1559 1559 1559 206
346 20250219 140300 200596194 1558 1558 1558 1558 8
347 20250219 140200 200583730 1559 1559 1559 1559 50
348 20250219 140100 200505780 1559 1559 1559 1559 109
349 20250219 140000 200335849 1559 1559 1559 1559 0
350 20250219 135900 200335849 1559 1559 1559 1559 159
351 20250219 135800 200087968 1561 1561 1561 1561 0
352 20250219 135700 200087968 1561 1561 1561 1561 0
353 20250219 135600 200087968 1561 1561 1561 1561 0
354 20250219 135500 200087968 1561 1561 1561 1561 603
355 20250219 135400 199146685 1562 1562 1562 1562 43
356 20250219 135300 199079519 1562 1562 1562 1562 0
357 20250219 135200 199079519 1562 1562 1562 1562 0
358 20250219 135100 199079519 1562 1562 1562 1562 0
359 20250219 135000 199079519 1562 1562 1562 1562 0
360 20250219 134900 199079519 1562 1562 1562 1562 0
361 20250219 134800 199079519 1562 1562 1562 1562 240
362 20250219 134700 198704639 1562 1562 1562 1562 0
363 20250219 134600 198704639 1562 1562 1562 1562 0
364 20250219 134500 198704639 1562 1562 1562 1562 0
365 20250219 134400 198704639 1562 1561 1562 1561 120
366 20250219 134300 198517317 1561 1561 1561 1561 0
367 20250219 134200 198517317 1561 1561 1561 1561 50
368 20250219 134100 198439267 1561 1561 1561 1561 0
369 20250219 134000 198439267 1561 1561 1561 1561 360
370 20250219 133900 197877307 1561 1561 1561 1561 258
371 20250219 133800 197474569 1561 1561 1561 1561 0
372 20250219 133700 197474569 1561 1561 1561 1561 333
373 20250219 133600 196954756 1561 1560 1561 1558 1999
374 20250219 133500 193837068 1560 1557 1560 1557 33
375 20250219 133400 193785683 1558 1558 1558 1558 0
376 20250219 133300 193785683 1558 1558 1558 1558 0
377 20250219 133200 193785683 1558 1558 1558 1558 44
378 20250219 133100 193717131 1558 1558 1558 1558 400
379 20250219 133000 193093931 1557 1557 1557 1557 4
380 20250219 132900 193087703 1557 1557 1557 1557 11
381 20250219 132800 193070576 1558 1558 1558 1558 0
382 20250219 132700 193070576 1558 1558 1558 1558 0
383 20250219 132600 193070576 1558 1558 1558 1558 4
384 20250219 132500 193064344 1558 1558 1558 1558 2
385 20250219 132400 193061228 1558 1558 1558 1558 1
386 20250219 132300 193059670 1557 1558 1558 1557 2887
387 20250219 132200 188563804 1557 1557 1557 1557 58
388 20250219 132100 188473498 1555 1555 1555 1555 8
389 20250219 132000 188461058 1557 1558 1558 1557 1067
390 20250219 131900 186799423 1557 1557 1557 1557 0
391 20250219 131800 186799423 1557 1557 1557 1557 5
392 20250219 131700 186791638 1558 1558 1558 1558 14
393 20250219 131600 186769826 1557 1557 1557 1557 0
394 20250219 131500 186769826 1557 1557 1557 1557 0
395 20250219 131400 186769826 1557 1558 1558 1557 501
396 20250219 131300 185989756 1558 1558 1558 1558 0
397 20250219 131200 185989756 1558 1558 1558 1558 0
398 20250219 131100 185989756 1558 1558 1558 1558 65
399 20250219 131000 185888486 1556 1558 1558 1556 54
400 20250219 130900 185804458 1556 1556 1556 1556 248
401 20250219 130800 185418570 1559 1559 1559 1559 0
402 20250219 130700 185418570 1559 1559 1559 1559 0
403 20250219 130600 185418570 1559 1559 1559 1559 0
404 20250219 130500 185418570 1559 1559 1559 1559 0
405 20250219 130400 185418570 1559 1559 1559 1559 0
406 20250219 130300 185418570 1559 1559 1559 1559 0
407 20250219 130200 185418570 1559 1559 1559 1559 1
408 20250219 130100 185417011 1555 1559 1559 1555 632
409 20250219 130000 184433640 1558 1559 1559 1558 51
410 20250219 125900 184354180 1559 1559 1559 1559 0
411 20250219 125800 184354180 1559 1559 1559 1559 0
412 20250219 125700 184354180 1559 1559 1559 1559 459
413 20250219 125600 183638599 1559 1559 1559 1559 58
414 20250219 125500 183548177 1560 1560 1560 1560 0
415 20250219 125400 183548177 1560 1560 1560 1560 0
416 20250219 125300 183548177 1560 1560 1560 1560 0
417 20250219 125200 183548177 1560 1560 1560 1560 0
418 20250219 125100 183548177 1560 1560 1560 1560 0
419 20250219 125000 183548177 1560 1560 1560 1560 2
420 20250219 124900 183545057 1557 1557 1557 1557 525
421 20250219 124800 182727632 1560 1560 1560 1560 0
422 20250219 124700 182727632 1560 1560 1560 1560 0
423 20250219 124600 182727632 1560 1560 1560 1560 0
424 20250219 124500 182727632 1560 1560 1560 1560 0
425 20250219 124400 182727632 1560 1560 1560 1560 0
426 20250219 124300 182727632 1560 1560 1560 1560 0
427 20250219 124200 182727632 1560 1560 1560 1560 0
428 20250219 124100 182727632 1560 1560 1560 1560 0
429 20250219 124000 182727632 1560 1560 1560 1560 0
430 20250219 123900 182727632 1560 1560 1560 1560 0
431 20250219 123800 182727632 1560 1560 1560 1560 2
432 20250219 123700 182724512 1552 1553 1553 1552 1000
433 20250219 123600 181171717 1553 1560 1560 1553 2072
434 20250219 123500 177950894 1563 1562 1563 1562 94
435 20250219 123400 177804062 1560 1560 1560 1560 0
436 20250219 123300 177804062 1560 1560 1560 1560 1000
437 20250219 123200 176244062 1563 1563 1563 1563 15
438 20250219 123100 176220617 1563 1563 1563 1563 470
439 20250219 123000 175486007 1563 1562 1563 1562 302
440 20250219 122900 175013991 1563 1563 1563 1563 11
441 20250219 122800 174996798 1564 1564 1564 1564 0
442 20250219 122700 174996798 1564 1564 1564 1564 0
443 20250219 122600 174996798 1564 1564 1564 1564 3
444 20250219 122500 174992106 1564 1561 1564 1561 584
445 20250219 122400 174079122 1561 1561 1561 1561 0
446 20250219 122300 174079122 1561 1561 1561 1561 0
447 20250219 122200 174079122 1561 1561 1561 1561 0
448 20250219 122100 174079122 1561 1561 1561 1561 0
449 20250219 122000 174079122 1561 1561 1561 1561 1
450 20250219 121900 174077561 1561 1561 1561 1561 0
451 20250219 121800 174077561 1561 1561 1561 1561 0
452 20250219 121700 174077561 1561 1561 1561 1561 0
453 20250219 121600 174077561 1561 1561 1561 1561 0
454 20250219 121500 174077561 1561 1562 1562 1561 908
455 20250219 121400 172660171 1558 1558 1558 1558 0
456 20250219 121300 172660171 1558 1558 1558 1558 105
457 20250219 121200 172496581 1562 1562 1562 1562 2
458 20250219 121100 172493457 1558 1558 1558 1558 0
459 20250219 121000 172493457 1558 1558 1558 1558 156
460 20250219 120900 172250409 1558 1558 1558 1558 100
461 20250219 120800 172094609 1559 1559 1559 1559 5
462 20250219 120700 172086814 1560 1563 1564 1560 4520
463 20250219 120600 165022059 1564 1564 1564 1563 634
464 20250219 120500 164031115 1563 1561 1563 1561 1720
465 20250219 120400 161342775 1560 1560 1560 1560 0
466 20250219 120300 161342775 1560 1560 1560 1560 333
467 20250219 120200 160823295 1563 1563 1563 1563 0
468 20250219 120100 160823295 1563 1563 1563 1563 0
469 20250219 120000 160823295 1563 1563 1563 1563 0
470 20250219 115900 160823295 1563 1563 1563 1563 1
471 20250219 115800 160821732 1561 1561 1561 1561 3
472 20250219 115700 160817049 1563 1563 1563 1563 1
473 20250219 115600 160815486 1555 1555 1555 1555 300
474 20250219 115500 160348986 1562 1562 1562 1562 0
475 20250219 115400 160348986 1562 1562 1562 1562 337
476 20250219 115300 159822592 1562 1562 1562 1562 0
477 20250219 115200 159822592 1562 1562 1562 1562 0
478 20250219 115100 159822592 1562 1562 1562 1562 891
479 20250219 115000 158430850 1566 1565 1566 1565 3
480 20250219 114900 158426154 1565 1565 1565 1565 4
481 20250219 114800 158419894 1567 1563 1567 1563 1245
482 20250219 114700 156471451 1563 1561 1563 1561 1123
483 20250219 114600 154718446 1561 1561 1561 1561 1361
484 20250219 114500 152593925 1561 1561 1561 1561 92
485 20250219 114400 152450313 1561 1564 1564 1561 72
486 20250219 114300 152337915 1561 1561 1561 1561 2419
487 20250219 114200 148561856 1561 1561 1561 1561 1502
488 20250219 114100 146217234 1561 1561 1561 1561 0
489 20250219 114000 146217234 1561 1561 1561 1561 10
490 20250219 113900 146201624 1561 1561 1561 1561 68
491 20250219 113800 146095476 1555 1555 1555 1555 1
492 20250219 113700 146093921 1561 1560 1561 1560 12
493 20250219 113600 146075197 1560 1558 1560 1558 4398
494 20250219 113500 139220041 1559 1559 1559 1559 0
495 20250219 113400 139220041 1559 1559 1559 1559 0
496 20250219 113300 139220041 1559 1559 1559 1559 0
497 20250219 113200 139220041 1559 1553 1559 1553 4001
498 20250219 113100 133006482 1553 1554 1554 1553 1000
499 20250219 113000 131453046 1554 1555 1555 1554 2000
500 20250219 112900 128344046 1554 1554 1554 1554 0
501 20250219 112800 128344046 1554 1554 1554 1554 0
502 20250219 112700 128344046 1554 1555 1555 1554 3012
503 20250219 112600 123660985 1565 1565 1565 1565 245
504 20250219 112500 123277560 1565 1564 1565 1564 640
505 20250219 112400 122275970 1564 1564 1564 1555 1598
506 20250219 112300 119783811 1564 1565 1565 1564 361
507 20250219 112200 119218901 1566 1566 1566 1566 1
508 20250219 112100 119217335 1565 1565 1565 1565 0
509 20250219 112000 119217335 1565 1565 1565 1565 200
510 20250219 111900 118904335 1565 1565 1565 1565 518
511 20250219 111800 118093665 1567 1567 1567 1567 241
512 20250219 111700 117716018 1567 1567 1567 1567 0
513 20250219 111600 117716018 1567 1567 1567 1567 0
514 20250219 111500 117716018 1567 1567 1567 1566 102
515 20250219 111400 117556194 1567 1567 1567 1566 304
516 20250219 111300 117079828 1567 1567 1567 1564 815
517 20250219 111200 115802889 1567 1566 1567 1566 11
518 20250219 111100 115785654 1565 1563 1565 1563 1242
519 20250219 111000 113843204 1564 1561 1564 1561 269
520 20250219 110900 113422549 1564 1564 1564 1564 0
521 20250219 110800 113422549 1564 1564 1564 1564 0
522 20250219 110700 113422549 1564 1564 1564 1564 0
523 20250219 110600 113422549 1564 1564 1564 1564 0
524 20250219 110500 113422549 1564 1564 1564 1564 0
525 20250219 110400 113422549 1564 1563 1564 1563 566
526 20250219 110300 112537485 1564 1566 1566 1564 2214
527 20250219 110200 109074585 1564 1564 1564 1564 500
528 20250219 110100 108292585 1565 1570 1570 1565 3256
529 20250219 110000 103183165 1570 1568 1570 1568 3282
530 20250219 105900 98034258 1568 1567 1568 1567 787
531 20250219 105800 96800384 1567 1565 1567 1565 985
532 20250219 105700 95257195 1566 1565 1566 1564 1808
533 20250219 105600 92429414 1567 1567 1567 1567 0
534 20250219 105500 92429414 1567 1557 1567 1557 10470
535 20250219 105400 76089675 1557 1557 1557 1557 0
536 20250219 105300 76089675 1557 1557 1557 1557 2
537 20250219 105200 76086561 1556 1556 1556 1556 40
538 20250219 105100 76024321 1557 1556 1557 1556 162
539 20250219 105000 75772247 1557 1557 1557 1556 17
540 20250219 104900 75745792 1557 1557 1557 1557 0
541 20250219 104800 75745792 1557 1555 1557 1555 23
542 20250219 104700 75710021 1557 1557 1557 1557 20
543 20250219 104600 75678881 1557 1557 1557 1557 7
544 20250219 104500 75667982 1557 1554 1557 1554 95
545 20250219 104400 75520349 1554 1554 1554 1554 0
546 20250219 104300 75520349 1554 1554 1554 1554 0
547 20250219 104200 75520349 1554 1554 1554 1554 1
548 20250219 104100 75518795 1553 1553 1553 1553 0
549 20250219 104000 75518795 1553 1553 1553 1553 5
550 20250219 103900 75511030 1554 1554 1554 1554 0
551 20250219 103800 75511030 1554 1553 1554 1553 461
552 20250219 103700 74795095 1554 1554 1554 1554 0
553 20250219 103600 74795095 1554 1554 1554 1554 10
554 20250219 103500 74779555 1554 1554 1554 1554 0
555 20250219 103400 74779555 1554 1554 1554 1554 5
556 20250219 103300 74771785 1554 1555 1555 1554 1108
557 20250219 103200 73049950 1557 1557 1557 1557 0
558 20250219 103100 73049950 1557 1557 1557 1557 0
559 20250219 103000 73049950 1557 1556 1557 1556 2
560 20250219 102900 73046837 1556 1556 1556 1556 0
561 20250219 102800 73046837 1556 1556 1556 1556 1030
562 20250219 102700 71444157 1556 1557 1557 1556 1020
563 20250219 102600 69857034 1558 1556 1558 1556 201
564 20250219 102500 69544176 1557 1555 1557 1554 526
565 20250219 102400 68726246 1557 1557 1557 1557 429
566 20250219 102300 68058293 1558 1557 1558 1557 643
567 20250219 102200 67056839 1557 1557 1558 1557 2790
568 20250219 102100 62710990 1557 1557 1557 1557 10
569 20250219 102000 62695420 1557 1557 1557 1557 0
570 20250219 101900 62695420 1557 1556 1557 1556 678
571 20250219 101800 61640093 1556 1555 1556 1555 10
572 20250219 101700 61624535 1556 1555 1556 1555 336
573 20250219 101600 61102054 1554 1552 1554 1552 1821
574 20250219 101500 58275758 1551 1551 1551 1551 3
575 20250219 101400 58271105 1552 1552 1552 1552 150
576 20250219 101300 58038305 1552 1552 1552 1552 0
577 20250219 101200 58038305 1552 1552 1552 1552 0
578 20250219 101100 58038305 1552 1549 1552 1549 1012
579 20250219 101000 56469115 1550 1550 1550 1550 0
580 20250219 100900 56469115 1550 1550 1550 1550 0
581 20250219 100800 56469115 1550 1550 1550 1550 0
582 20250219 100700 56469115 1550 1550 1551 1550 15
583 20250219 100600 56445864 1550 1550 1550 1550 85
584 20250219 100500 56314114 1550 1550 1550 1550 249
585 20250219 100400 55928164 1552 1552 1552 1552 0
586 20250219 100300 55928164 1552 1550 1552 1548 1412
587 20250219 100200 53741318 1552 1552 1552 1552 0
588 20250219 100100 53741318 1552 1551 1552 1548 6258
589 20250219 100000 44048100 1551 1551 1551 1551 4
590 20250219 095900 44041896 1552 1552 1553 1552 253
591 20250219 095800 43649237 1553 1553 1553 1552 312
592 20250219 095700 43164709 1553 1553 1553 1553 2
593 20250219 095600 43161603 1552 1553 1553 1552 1173
594 20250219 095500 41341104 1552 1552 1552 1552 33
595 20250219 095400 41289888 1553 1553 1553 1553 20
596 20250219 095300 41258828 1553 1552 1553 1552 1003
597 20250219 095200 39702169 1552 1552 1552 1552 0
598 20250219 095100 39702169 1552 1552 1552 1552 0
599 20250219 095000 39702169 1552 1552 1552 1552 355
600 20250219 094900 39151209 1552 1552 1552 1552 596
601 20250219 094800 38226217 1552 1552 1552 1550 86
602 20250219 094700 38092751 1552 1552 1552 1552 12
603 20250219 094600 38074127 1552 1552 1552 1552 0
604 20250219 094500 38074127 1552 1553 1553 1552 7
605 20250219 094400 38063257 1550 1551 1551 1550 210
606 20250219 094300 37737746 1553 1553 1553 1553 976
607 20250219 094200 36222018 1554 1555 1555 1554 398
608 20250219 094100 35603449 1556 1556 1556 1556 72
609 20250219 094000 35491417 1556 1556 1556 1556 0
610 20250219 093900 35491417 1556 1556 1557 1556 1515
611 20250219 093800 33134073 1557 1557 1557 1557 4
612 20250219 093700 33127845 1556 1557 1557 1556 570
613 20250219 093600 32240855 1557 1556 1557 1556 303
614 20250219 093500 31769384 1558 1558 1558 1558 0
615 20250219 093400 31769384 1558 1558 1558 1558 16
616 20250219 093300 31744456 1558 1554 1558 1554 12
617 20250219 093200 31725800 1554 1552 1554 1552 814
618 20250219 093100 30461961 1548 1548 1548 1548 40
619 20250219 093000 30400041 1552 1550 1552 1550 1457
620 20250219 092900 28141181 1552 1552 1552 1552 6
621 20250219 092800 28131869 1550 1548 1550 1548 1855
622 20250219 092700 25257037 1548 1550 1550 1548 156
623 20250219 092600 25015239 1550 1549 1550 1549 61
624 20250219 092500 24920691 1550 1550 1550 1550 10
625 20250219 092400 24905191 1550 1550 1550 1550 0
626 20250219 092300 24905191 1550 1550 1550 1550 0
627 20250219 092200 24905191 1550 1550 1550 1550 15
628 20250219 092100 24881941 1550 1550 1550 1550 105
629 20250219 092000 24719191 1550 1552 1552 1550 122
630 20250219 091900 24530087 1550 1550 1552 1550 503
631 20250219 091800 23750433 1550 1549 1550 1549 1640
632 20250219 091700 21208499 1549 1549 1549 1549 126
633 20250219 091600 21013325 1550 1550 1550 1550 0
634 20250219 091500 21013325 1550 1550 1550 1550 0
635 20250219 091400 21013325 1550 1550 1550 1550 0
636 20250219 091300 21013325 1550 1550 1550 1550 0
637 20250219 091200 21013325 1550 1550 1550 1550 0
638 20250219 091100 21013325 1550 1550 1550 1550 64
639 20250219 091000 20914125 1553 1558 1558 1553 2123
640 20250219 090900 17616845 1559 1553 1559 1553 1978
641 20250219 090800 14541181 1553 1552 1553 1552 787
642 20250219 090700 13319028 1553 1553 1553 1553 0
643 20250219 090600 13319028 1553 1553 1553 1553 0
644 20250219 090500 13319028 1553 1553 1553 1553 160
645 20250219 090400 13070548 1553 1553 1553 1553 1
646 20250219 090300 13068995 1553 1547 1553 1547 1801
647 20250219 090200 10282842 1548 1549 1549 1548 1501
648 20250219 090100 7959293 1548 1548 1548 1548 0
649 20250219 090000 7959293 1548 1556 1556 1548 5125

1
065440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,27275020,0,42003530800,0.00
20250214,0,27275020,0,41294380280,0.00
20250213,0,27275020,0,41594405500,0.00
20250212,0,27275020,0,41321655300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 27275020 0 42003530800 0.00
3 20250214 0 27275020 0 41294380280 0.00
4 20250213 0 27275020 0 41594405500 0.00
5 20250212 0 27275020 0 41321655300 0.00