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

651
067000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,146040646,1586,1586,1586,1586,2363
20250219,194800,146040646,1586,1586,1586,1586,0
20250219,194700,146040646,1586,1586,1586,1586,0
20250219,194600,146040646,1586,1586,1586,1586,0
20250219,194500,146040646,1586,1586,1586,1586,0
20250219,194400,146040646,1586,1586,1586,1586,0
20250219,194300,146040646,1586,1586,1586,1586,0
20250219,194200,146040646,1586,1586,1586,1586,0
20250219,194100,146040646,1586,1586,1586,1586,0
20250219,194000,146040646,1586,1586,1586,1586,0
20250219,193900,146040646,1586,1586,1586,1586,0
20250219,193800,146040646,1586,1586,1586,1586,0
20250219,193700,146040646,1586,1586,1586,1586,0
20250219,193600,146040646,1586,1586,1586,1586,0
20250219,193500,146040646,1586,1586,1586,1586,0
20250219,193400,146040646,1586,1586,1586,1586,0
20250219,193300,146040646,1586,1586,1586,1586,0
20250219,193200,146040646,1586,1586,1586,1586,0
20250219,193100,146040646,1586,1586,1586,1586,0
20250219,193000,146040646,1586,1586,1586,1586,0
20250219,192900,146040646,1586,1586,1586,1586,0
20250219,192800,146040646,1586,1586,1586,1586,0
20250219,192700,146040646,1586,1586,1586,1586,0
20250219,192600,146040646,1586,1586,1586,1586,0
20250219,192500,146040646,1586,1586,1586,1586,0
20250219,192400,146040646,1586,1586,1586,1586,0
20250219,192300,146040646,1586,1586,1586,1586,0
20250219,192200,146040646,1586,1586,1586,1586,0
20250219,192100,146040646,1586,1586,1586,1586,0
20250219,192000,146040646,1586,1586,1586,1586,0
20250219,191900,146040646,1586,1586,1586,1586,2363
20250219,191800,146040646,1586,1586,1586,1586,0
20250219,191700,146040646,1586,1586,1586,1586,0
20250219,191600,146040646,1586,1586,1586,1586,0
20250219,191500,146040646,1586,1586,1586,1586,0
20250219,191400,146040646,1586,1586,1586,1586,0
20250219,191300,146040646,1586,1586,1586,1586,0
20250219,191200,146040646,1586,1586,1586,1586,0
20250219,191100,146040646,1586,1586,1586,1586,0
20250219,191000,146040646,1586,1586,1586,1586,0
20250219,190900,146040646,1586,1586,1586,1586,0
20250219,190800,146040646,1586,1586,1586,1586,0
20250219,190700,146040646,1586,1586,1586,1586,0
20250219,190600,146040646,1586,1586,1586,1586,0
20250219,190500,146040646,1586,1586,1586,1586,0
20250219,190400,146040646,1586,1586,1586,1586,0
20250219,190300,146040646,1586,1586,1586,1586,0
20250219,190200,146040646,1586,1586,1586,1586,0
20250219,190100,146040646,1586,1586,1586,1586,0
20250219,190000,146040646,1586,1586,1586,1586,0
20250219,185900,146040646,1586,1586,1586,1586,0
20250219,185800,146040646,1586,1586,1586,1586,0
20250219,185700,146040646,1586,1586,1586,1586,0
20250219,185600,146040646,1586,1586,1586,1586,0
20250219,185500,146040646,1586,1586,1586,1586,0
20250219,185400,146040646,1586,1586,1586,1586,0
20250219,185300,146040646,1586,1586,1586,1586,0
20250219,185200,146040646,1586,1586,1586,1586,0
20250219,185100,146040646,1586,1586,1586,1586,0
20250219,185000,146040646,1586,1586,1586,1586,0
20250219,184900,146040646,1586,1586,1586,1586,2363
20250219,184800,146040646,1586,1586,1586,1586,0
20250219,184700,146040646,1586,1586,1586,1586,0
20250219,184600,146040646,1586,1586,1586,1586,0
20250219,184500,146040646,1586,1586,1586,1586,0
20250219,184400,146040646,1586,1586,1586,1586,0
20250219,184300,146040646,1586,1586,1586,1586,0
20250219,184200,146040646,1586,1586,1586,1586,0
20250219,184100,146040646,1586,1586,1586,1586,0
20250219,184000,146040646,1586,1586,1586,1586,0
20250219,183900,146040646,1586,1586,1586,1586,0
20250219,183800,146040646,1586,1586,1586,1586,0
20250219,183700,146040646,1586,1586,1586,1586,0
20250219,183600,146040646,1586,1586,1586,1586,0
20250219,183500,146040646,1586,1586,1586,1586,0
20250219,183400,146040646,1586,1586,1586,1586,0
20250219,183300,146040646,1586,1586,1586,1586,0
20250219,183200,146040646,1586,1586,1586,1586,0
20250219,183100,146040646,1586,1586,1586,1586,0
20250219,183000,146040646,1586,1586,1586,1586,0
20250219,182900,146040646,1586,1586,1586,1586,0
20250219,182800,146040646,1586,1586,1586,1586,0
20250219,182700,146040646,1586,1586,1586,1586,0
20250219,182600,146040646,1586,1586,1586,1586,0
20250219,182500,146040646,1586,1586,1586,1586,0
20250219,182400,146040646,1586,1586,1586,1586,0
20250219,182300,146040646,1586,1586,1586,1586,0
20250219,182200,146040646,1586,1586,1586,1586,0
20250219,182100,146040646,1586,1586,1586,1586,0
20250219,182000,146040646,1586,1586,1586,1586,0
20250219,181900,146040646,1586,1586,1586,1586,2363
20250219,181800,146040646,1586,1586,1586,1586,0
20250219,181700,146040646,1586,1586,1586,1586,0
20250219,181600,146040646,1586,1586,1586,1586,0
20250219,181500,146040646,1586,1586,1586,1586,0
20250219,181400,146040646,1586,1586,1586,1586,0
20250219,181300,146040646,1586,1586,1586,1586,0
20250219,181200,146040646,1586,1586,1586,1586,0
20250219,181100,146040646,1586,1586,1586,1586,0
20250219,181000,146040646,1586,1586,1586,1586,0
20250219,180900,146040646,1586,1586,1586,1586,0
20250219,180800,146040646,1586,1586,1586,1586,0
20250219,180700,146040646,1586,1586,1586,1586,0
20250219,180600,146040646,1586,1586,1586,1586,0
20250219,180500,146040646,1586,1586,1586,1586,0
20250219,180400,146040646,1586,1586,1586,1586,0
20250219,180300,146040646,1586,1586,1586,1586,0
20250219,180200,146040646,1586,1586,1586,1586,0
20250219,180100,146040646,1586,1586,1586,1586,0
20250219,180000,146040646,1586,1586,1586,1586,0
20250219,175900,146040646,1586,1586,1586,1586,0
20250219,175800,146040646,1586,1586,1586,1586,0
20250219,175700,146040646,1586,1586,1586,1586,0
20250219,175600,146040646,1586,1586,1586,1586,0
20250219,175500,146040646,1586,1586,1586,1586,0
20250219,175400,146040646,1586,1586,1586,1586,0
20250219,175300,146040646,1586,1586,1586,1586,0
20250219,175200,146040646,1586,1586,1586,1586,0
20250219,175100,146040646,1586,1586,1586,1586,0
20250219,175000,146040646,1586,1586,1586,1586,0
20250219,174900,146040646,1586,1586,1586,1586,2363
20250219,174800,146040646,1586,1586,1586,1586,0
20250219,174700,146040646,1586,1586,1586,1586,0
20250219,174600,146040646,1586,1586,1586,1586,0
20250219,174500,146040646,1586,1586,1586,1586,0
20250219,174400,146040646,1586,1586,1586,1586,0
20250219,174300,146040646,1586,1586,1586,1586,0
20250219,174200,146040646,1586,1586,1586,1586,0
20250219,174100,146040646,1586,1586,1586,1586,0
20250219,174000,146040646,1586,1586,1586,1586,0
20250219,173900,146040646,1586,1586,1586,1586,0
20250219,173800,146040646,1586,1586,1586,1586,0
20250219,173700,146040646,1586,1586,1586,1586,0
20250219,173600,146040646,1586,1586,1586,1586,0
20250219,173500,146040646,1586,1586,1586,1586,0
20250219,173400,146040646,1586,1586,1586,1586,0
20250219,173300,146040646,1586,1586,1586,1586,0
20250219,173200,146040646,1586,1586,1586,1586,0
20250219,173100,146040646,1586,1586,1586,1586,0
20250219,173000,146040646,1586,1586,1586,1586,0
20250219,172900,146040646,1586,1586,1586,1586,0
20250219,172800,146040646,1586,1586,1586,1586,0
20250219,172700,146040646,1586,1586,1586,1586,0
20250219,172600,146040646,1586,1586,1586,1586,0
20250219,172500,146040646,1586,1586,1586,1586,0
20250219,172400,146040646,1586,1586,1586,1586,0
20250219,172300,146040646,1586,1586,1586,1586,0
20250219,172200,146040646,1586,1586,1586,1586,0
20250219,172100,146040646,1586,1586,1586,1586,0
20250219,172000,146040646,1586,1586,1586,1586,0
20250219,171900,146040646,1586,1586,1586,1586,2363
20250219,171800,146040646,1586,1586,1586,1586,0
20250219,171700,146040646,1586,1586,1586,1586,0
20250219,171600,146040646,1586,1586,1586,1586,0
20250219,171500,146040646,1586,1586,1586,1586,0
20250219,171400,146040646,1586,1586,1586,1586,0
20250219,171300,146040646,1586,1586,1586,1586,0
20250219,171200,146040646,1586,1586,1586,1586,0
20250219,171100,146040646,1586,1586,1586,1586,0
20250219,171000,146040646,1586,1586,1586,1586,0
20250219,170900,146040646,1586,1586,1586,1586,0
20250219,170800,146040646,1586,1586,1586,1586,0
20250219,170700,146040646,1586,1586,1586,1586,0
20250219,170600,146040646,1586,1586,1586,1586,0
20250219,170500,146040646,1586,1586,1586,1586,0
20250219,170400,146040646,1586,1586,1586,1586,0
20250219,170300,146040646,1586,1586,1586,1586,0
20250219,170200,146040646,1586,1586,1586,1586,0
20250219,170100,146040646,1586,1586,1586,1586,0
20250219,170000,146040646,1586,1586,1586,1586,0
20250219,165900,146040646,1586,1586,1586,1586,0
20250219,165800,146040646,1586,1586,1586,1586,0
20250219,165700,146040646,1586,1586,1586,1586,0
20250219,165600,146040646,1586,1586,1586,1586,0
20250219,165500,146040646,1586,1586,1586,1586,0
20250219,165400,146040646,1586,1586,1586,1586,0
20250219,165300,146040646,1586,1586,1586,1586,0
20250219,165200,146040646,1586,1586,1586,1586,0
20250219,165100,146040646,1586,1586,1586,1586,0
20250219,165000,146040646,1586,1586,1586,1586,0
20250219,164900,146040646,1586,1586,1586,1586,2363
20250219,164800,146040646,1586,1586,1586,1586,0
20250219,164700,146040646,1586,1586,1586,1586,0
20250219,164600,146040646,1586,1586,1586,1586,0
20250219,164500,146040646,1586,1586,1586,1586,0
20250219,164400,146040646,1586,1586,1586,1586,0
20250219,164300,146040646,1586,1586,1586,1586,0
20250219,164200,146040646,1586,1586,1586,1586,0
20250219,164100,146040646,1586,1586,1586,1586,0
20250219,164000,146040646,1586,1586,1586,1586,0
20250219,163900,146040646,1586,1586,1586,1586,0
20250219,163800,146040646,1586,1586,1586,1586,0
20250219,163700,146040646,1586,1586,1586,1586,0
20250219,163600,146040646,1586,1586,1586,1586,0
20250219,163500,146040646,1586,1586,1586,1586,0
20250219,163400,146040646,1586,1586,1586,1586,0
20250219,163300,146040646,1586,1586,1586,1586,0
20250219,163200,146040646,1586,1586,1586,1586,0
20250219,163100,146040646,1586,1586,1586,1586,0
20250219,163000,146040646,1586,1586,1586,1586,0
20250219,162900,146040646,1586,1586,1586,1586,0
20250219,162800,146040646,1586,1586,1586,1586,0
20250219,162700,146040646,1586,1586,1586,1586,0
20250219,162600,146040646,1586,1586,1586,1586,0
20250219,162500,146040646,1586,1586,1586,1586,0
20250219,162400,146040646,1586,1586,1586,1586,0
20250219,162300,146040646,1586,1586,1586,1586,0
20250219,162200,146040646,1586,1586,1586,1586,0
20250219,162100,146040646,1586,1586,1586,1586,0
20250219,162000,146040646,1586,1586,1586,1586,0
20250219,161900,146040646,1586,1586,1586,1586,2363
20250219,161800,146040646,1586,1586,1586,1586,0
20250219,161700,146040646,1586,1586,1586,1586,0
20250219,161600,146040646,1586,1586,1586,1586,0
20250219,161500,146040646,1586,1586,1586,1586,0
20250219,161400,146040646,1586,1586,1586,1586,0
20250219,161300,146040646,1586,1586,1586,1586,0
20250219,161200,146040646,1586,1586,1586,1586,0
20250219,161100,146040646,1586,1586,1586,1586,0
20250219,161000,146040646,1586,1586,1586,1586,0
20250219,160900,146040646,1586,1586,1586,1586,0
20250219,160800,146040646,1586,1586,1586,1586,0
20250219,160700,146040646,1586,1586,1586,1586,0
20250219,160600,146040646,1586,1586,1586,1586,0
20250219,160500,146040646,1586,1586,1586,1586,0
20250219,160400,146040646,1586,1586,1586,1586,0
20250219,160300,146040646,1586,1586,1586,1586,0
20250219,160200,146040646,1586,1586,1586,1586,0
20250219,160100,146040646,1586,1586,1586,1586,0
20250219,160000,146040646,1586,1586,1586,1586,0
20250219,155900,146040646,1586,1586,1586,1586,0
20250219,155800,146040646,1586,1586,1586,1586,0
20250219,155700,146040646,1586,1586,1586,1586,0
20250219,155600,146040646,1586,1586,1586,1586,0
20250219,155500,146040646,1586,1586,1586,1586,0
20250219,155400,146040646,1586,1586,1586,1586,0
20250219,155300,146040646,1586,1586,1586,1586,0
20250219,155200,146040646,1586,1586,1586,1586,0
20250219,155100,146040646,1586,1586,1586,1586,0
20250219,155000,146040646,1586,1586,1586,1586,0
20250219,154900,146040646,1586,1586,1586,1586,2363
20250219,154800,146040646,1586,1586,1586,1586,0
20250219,154700,146040646,1586,1586,1586,1586,0
20250219,154600,146040646,1586,1586,1586,1586,0
20250219,154500,146040646,1586,1586,1586,1586,0
20250219,154400,146040646,1586,1586,1586,1586,0
20250219,154300,146040646,1586,1586,1586,1586,0
20250219,154200,146040646,1586,1586,1586,1586,0
20250219,154100,146040646,1586,1586,1586,1586,0
20250219,154000,146040646,1586,1586,1586,1586,0
20250219,153900,146040646,1586,1586,1586,1586,0
20250219,153800,146040646,1586,1586,1586,1586,0
20250219,153700,146040646,1586,1586,1586,1586,0
20250219,153600,146040646,1586,1586,1586,1586,0
20250219,153500,146040646,1586,1586,1586,1586,0
20250219,153400,146040646,1586,1586,1586,1586,0
20250219,153300,146040646,1586,1586,1586,1586,0
20250219,153200,146040646,1586,1586,1586,1586,0
20250219,153100,146040646,1586,1586,1586,1586,0
20250219,153000,146040646,1586,1586,1586,1586,2363
20250219,152900,142292928,1585,1585,1585,1585,0
20250219,152800,142292928,1585,1585,1585,1585,0
20250219,152700,142292928,1585,1585,1585,1585,0
20250219,152600,142292928,1585,1585,1585,1585,0
20250219,152500,142292928,1585,1585,1585,1585,0
20250219,152400,142292928,1585,1585,1585,1585,0
20250219,152300,142292928,1585,1585,1585,1585,0
20250219,152200,142292928,1585,1585,1585,1585,0
20250219,152100,142292928,1585,1585,1585,1585,0
20250219,152000,142292928,1585,1585,1585,1585,0
20250219,151900,142292928,1585,1585,1585,1585,0
20250219,151800,142292928,1585,1585,1585,1585,0
20250219,151700,142292928,1585,1585,1585,1585,1
20250219,151600,142291343,1585,1585,1585,1581,349
20250219,151500,141739558,1585,1581,1585,1581,33
20250219,151400,141687376,1585,1585,1585,1585,0
20250219,151300,141687376,1585,1585,1585,1585,0
20250219,151200,141687376,1585,1585,1585,1585,20
20250219,151100,141655676,1585,1583,1585,1583,26
20250219,151000,141614511,1583,1583,1583,1583,453
20250219,150900,140897412,1581,1581,1581,1581,100
20250219,150800,140739312,1583,1583,1583,1583,1
20250219,150700,140737729,1583,1583,1583,1583,12
20250219,150600,140718733,1581,1581,1581,1581,320
20250219,150500,140212813,1583,1583,1583,1583,0
20250219,150400,140212813,1583,1583,1583,1583,1
20250219,150300,140211230,1583,1583,1583,1583,1
20250219,150200,140209647,1581,1582,1583,1581,1083
20250219,150100,138496332,1582,1581,1582,1581,3326
20250219,150000,133234669,1581,1581,1581,1581,0
20250219,145900,133234669,1581,1581,1581,1581,50
20250219,145800,133155619,1581,1581,1581,1581,4
20250219,145700,133149295,1581,1581,1581,1581,0
20250219,145600,133149295,1581,1581,1581,1581,4
20250219,145500,133142971,1581,1581,1581,1581,0
20250219,145400,133142971,1581,1581,1581,1581,0
20250219,145300,133142971,1581,1581,1581,1581,0
20250219,145200,133142971,1581,1581,1581,1581,0
20250219,145100,133142971,1581,1581,1581,1581,0
20250219,145000,133142971,1581,1581,1581,1581,0
20250219,144900,133142971,1581,1581,1581,1581,0
20250219,144800,133142971,1581,1581,1581,1581,0
20250219,144700,133142971,1581,1581,1581,1581,0
20250219,144600,133142971,1581,1581,1581,1581,8
20250219,144500,133130323,1578,1578,1578,1578,0
20250219,144400,133130323,1578,1580,1580,1578,299
20250219,144300,132658369,1580,1580,1580,1580,0
20250219,144200,132658369,1580,1580,1580,1580,0
20250219,144100,132658369,1580,1580,1580,1580,0
20250219,144000,132658369,1580,1580,1580,1580,0
20250219,143900,132658369,1580,1580,1580,1580,28
20250219,143800,132614129,1580,1580,1580,1580,0
20250219,143700,132614129,1580,1580,1580,1580,0
20250219,143600,132614129,1580,1580,1580,1580,0
20250219,143500,132614129,1580,1580,1580,1580,0
20250219,143400,132614129,1580,1580,1580,1580,1
20250219,143300,132612549,1577,1577,1577,1577,4
20250219,143200,132606241,1577,1577,1577,1577,0
20250219,143100,132606241,1577,1576,1577,1576,4001
20250219,143000,126300664,1577,1577,1577,1577,0
20250219,142900,126300664,1577,1577,1577,1577,7
20250219,142800,126289625,1576,1576,1576,1576,0
20250219,142700,126289625,1576,1576,1576,1576,74
20250219,142600,126173001,1576,1576,1576,1576,542
20250219,142500,125318809,1575,1575,1575,1575,0
20250219,142400,125318809,1575,1575,1575,1575,150
20250219,142300,125082559,1576,1577,1577,1576,118
20250219,142200,124896517,1582,1582,1582,1582,0
20250219,142100,124896517,1582,1582,1582,1582,20
20250219,142000,124864877,1582,1582,1582,1582,0
20250219,141900,124864877,1582,1582,1582,1582,0
20250219,141800,124864877,1582,1582,1582,1582,0
20250219,141700,124864877,1582,1582,1582,1582,0
20250219,141600,124864877,1582,1582,1582,1582,0
20250219,141500,124864877,1582,1582,1582,1582,10
20250219,141400,124849057,1582,1582,1582,1582,0
20250219,141300,124849057,1582,1582,1582,1582,0
20250219,141200,124849057,1582,1582,1582,1582,0
20250219,141100,124849057,1582,1582,1582,1582,0
20250219,141000,124849057,1582,1582,1582,1582,0
20250219,140900,124849057,1582,1582,1582,1582,2
20250219,140800,124845893,1582,1582,1582,1582,0
20250219,140700,124845893,1582,1582,1582,1582,5
20250219,140600,124837983,1582,1573,1582,1573,11
20250219,140500,124820671,1582,1582,1582,1582,0
20250219,140400,124820671,1582,1582,1582,1582,0
20250219,140300,124820671,1582,1582,1582,1582,2
20250219,140200,124817507,1573,1573,1573,1573,0
20250219,140100,124817507,1573,1573,1573,1573,0
20250219,140000,124817507,1573,1573,1573,1573,3
20250219,135900,124812788,1573,1573,1573,1573,26
20250219,135800,124771890,1570,1570,1570,1570,0
20250219,135700,124771890,1570,1570,1570,1570,0
20250219,135600,124771890,1570,1570,1570,1570,0
20250219,135500,124771890,1570,1570,1570,1570,0
20250219,135400,124771890,1570,1570,1570,1570,0
20250219,135300,124771890,1570,1570,1570,1570,0
20250219,135200,124771890,1570,1570,1570,1570,0
20250219,135100,124771890,1570,1570,1570,1570,0
20250219,135000,124771890,1570,1575,1575,1570,3500
20250219,134900,119270934,1585,1585,1585,1585,0
20250219,134800,119270934,1585,1585,1585,1585,316
20250219,134700,118770074,1581,1581,1581,1581,0
20250219,134600,118770074,1581,1581,1581,1581,3519
20250219,134500,113206535,1581,1581,1581,1581,5000
20250219,134400,105301535,1585,1585,1585,1585,24
20250219,134300,105263495,1584,1584,1584,1584,0
20250219,134200,105263495,1584,1584,1584,1584,0
20250219,134100,105263495,1584,1584,1584,1584,0
20250219,134000,105263495,1584,1584,1584,1584,0
20250219,133900,105263495,1584,1584,1584,1584,1
20250219,133800,105261911,1583,1583,1583,1583,0
20250219,133700,105261911,1583,1583,1583,1583,0
20250219,133600,105261911,1583,1583,1583,1583,1
20250219,133500,105260328,1582,1580,1582,1580,557
20250219,133400,104380265,1580,1580,1580,1580,2
20250219,133300,104377105,1580,1580,1580,1580,0
20250219,133200,104377105,1580,1580,1580,1580,0
20250219,133100,104377105,1580,1580,1580,1580,0
20250219,133000,104377105,1580,1580,1580,1580,0
20250219,132900,104377105,1580,1580,1580,1580,0
20250219,132800,104377105,1580,1580,1580,1580,0
20250219,132700,104377105,1580,1580,1580,1580,0
20250219,132600,104377105,1580,1580,1580,1580,0
20250219,132500,104377105,1580,1580,1580,1580,0
20250219,132400,104377105,1580,1580,1580,1580,0
20250219,132300,104377105,1580,1580,1580,1580,0
20250219,132200,104377105,1580,1580,1580,1580,0
20250219,132100,104377105,1580,1580,1580,1580,0
20250219,132000,104377105,1580,1580,1580,1580,0
20250219,131900,104377105,1580,1580,1580,1580,32
20250219,131800,104326545,1580,1580,1580,1580,0
20250219,131700,104326545,1580,1580,1580,1580,0
20250219,131600,104326545,1580,1580,1580,1580,0
20250219,131500,104326545,1580,1580,1580,1580,0
20250219,131400,104326545,1580,1580,1580,1580,0
20250219,131300,104326545,1580,1580,1580,1580,0
20250219,131200,104326545,1580,1580,1580,1580,0
20250219,131100,104326545,1580,1580,1580,1580,43
20250219,131000,104258605,1575,1575,1575,1575,0
20250219,130900,104258605,1575,1575,1575,1575,0
20250219,130800,104258605,1575,1575,1575,1575,2000
20250219,130700,101108605,1580,1580,1580,1580,0
20250219,130600,101108605,1580,1580,1580,1580,828
20250219,130500,99800365,1580,1580,1580,1580,3
20250219,130400,99795625,1581,1581,1581,1581,0
20250219,130300,99795625,1581,1581,1581,1581,0
20250219,130200,99795625,1581,1581,1581,1581,0
20250219,130100,99795625,1581,1581,1581,1581,0
20250219,130000,99795625,1581,1581,1581,1581,0
20250219,125900,99795625,1581,1581,1581,1581,0
20250219,125800,99795625,1581,1581,1581,1581,0
20250219,125700,99795625,1581,1581,1581,1581,0
20250219,125600,99795625,1581,1581,1581,1581,0
20250219,125500,99795625,1581,1581,1581,1581,0
20250219,125400,99795625,1581,1581,1581,1581,0
20250219,125300,99795625,1581,1583,1583,1581,2000
20250219,125200,96633162,1582,1582,1582,1582,0
20250219,125100,96633162,1582,1582,1582,1582,15
20250219,125000,96609432,1582,1582,1582,1582,3
20250219,124900,96604686,1586,1586,1586,1586,0
20250219,124800,96604686,1586,1586,1586,1586,0
20250219,124700,96604686,1586,1586,1586,1586,0
20250219,124600,96604686,1586,1586,1586,1586,884
20250219,124500,95202662,1582,1582,1582,1582,0
20250219,124400,95202662,1582,1581,1590,1581,19
20250219,124300,95172603,1590,1590,1590,1590,0
20250219,124200,95172603,1590,1590,1590,1590,0
20250219,124100,95172603,1590,1590,1590,1590,0
20250219,124000,95172603,1590,1590,1590,1590,2
20250219,123900,95169423,1581,1581,1581,1581,0
20250219,123800,95169423,1581,1581,1581,1581,0
20250219,123700,95169423,1581,1585,1585,1581,1201
20250219,123600,93269484,1585,1586,1586,1585,55
20250219,123500,93182258,1590,1590,1590,1590,0
20250219,123400,93182258,1590,1590,1590,1590,0
20250219,123300,93182258,1590,1590,1590,1590,0
20250219,123200,93182258,1590,1590,1590,1590,0
20250219,123100,93182258,1590,1590,1590,1590,0
20250219,123000,93182258,1590,1590,1590,1590,0
20250219,122900,93182258,1590,1590,1590,1590,0
20250219,122800,93182258,1590,1590,1590,1590,0
20250219,122700,93182258,1590,1590,1590,1590,0
20250219,122600,93182258,1590,1590,1590,1590,0
20250219,122500,93182258,1590,1586,1590,1586,99
20250219,122400,93024877,1586,1586,1586,1586,104
20250219,122300,92859933,1586,1586,1586,1586,0
20250219,122200,92859933,1586,1590,1590,1586,57
20250219,122100,92769463,1591,1591,1591,1591,0
20250219,122000,92769463,1591,1591,1591,1591,0
20250219,121900,92769463,1591,1591,1591,1591,19
20250219,121800,92739234,1591,1591,1591,1591,0
20250219,121700,92739234,1591,1589,1591,1589,2669
20250219,121600,88494935,1589,1589,1589,1589,0
20250219,121500,88494935,1589,1588,1589,1588,200
20250219,121400,88177183,1588,1586,1588,1586,200
20250219,121300,87859757,1586,1586,1586,1586,24
20250219,121200,87821693,1586,1586,1586,1586,0
20250219,121100,87821693,1586,1586,1586,1586,15
20250219,121000,87797903,1586,1586,1586,1586,430
20250219,120900,87115923,1586,1586,1586,1586,0
20250219,120800,87115923,1586,1586,1586,1586,0
20250219,120700,87115923,1586,1586,1586,1586,40
20250219,120600,87052483,1586,1586,1586,1586,100
20250219,120500,86893883,1586,1586,1586,1586,0
20250219,120400,86893883,1586,1586,1586,1586,625
20250219,120300,85902633,1586,1586,1586,1586,50
20250219,120200,85823333,1586,1586,1586,1586,490
20250219,120100,85046193,1587,1587,1587,1587,1
20250219,120000,85044606,1584,1584,1584,1584,0
20250219,115900,85044606,1584,1584,1584,1584,0
20250219,115800,85044606,1584,1584,1584,1584,0
20250219,115700,85044606,1584,1584,1584,1584,0
20250219,115600,85044606,1584,1584,1584,1584,0
20250219,115500,85044606,1584,1584,1584,1584,0
20250219,115400,85044606,1584,1583,1584,1583,1857
20250219,115300,82104940,1582,1582,1582,1582,3
20250219,115200,82100194,1583,1583,1583,1583,0
20250219,115100,82100194,1583,1583,1583,1583,0
20250219,115000,82100194,1583,1583,1583,1583,0
20250219,114900,82100194,1583,1583,1583,1583,0
20250219,114800,82100194,1583,1583,1583,1583,108
20250219,114700,81929230,1583,1583,1583,1583,1
20250219,114600,81927647,1587,1587,1587,1587,0
20250219,114500,81927647,1587,1587,1587,1587,0
20250219,114400,81927647,1587,1587,1587,1587,0
20250219,114300,81927647,1587,1587,1587,1587,0
20250219,114200,81927647,1587,1587,1587,1587,0
20250219,114100,81927647,1587,1587,1587,1587,1
20250219,114000,81926060,1582,1582,1582,1582,21
20250219,113900,81892838,1582,1583,1583,1582,30
20250219,113800,81845358,1588,1588,1588,1588,1
20250219,113700,81843770,1587,1587,1587,1587,1
20250219,113600,81842183,1587,1587,1587,1587,1
20250219,113500,81840596,1589,1589,1589,1589,1
20250219,113400,81839007,1588,1588,1588,1588,2025
20250219,113300,78623307,1588,1586,1588,1586,4
20250219,113200,78616961,1581,1581,1581,1581,1
20250219,113100,78615380,1586,1586,1586,1586,0
20250219,113000,78615380,1586,1586,1586,1586,60
20250219,112900,78520220,1586,1586,1586,1586,0
20250219,112800,78520220,1586,1586,1586,1586,0
20250219,112700,78520220,1586,1586,1586,1586,1846
20250219,112600,75592464,1586,1586,1586,1586,2575
20250219,112500,71508514,1581,1581,1581,1581,12
20250219,112400,71489542,1586,1586,1586,1586,4
20250219,112300,71483198,1588,1588,1588,1588,0
20250219,112200,71483198,1588,1588,1588,1588,1520
20250219,112100,69069438,1588,1581,1588,1581,3388
20250219,112000,63696764,1580,1579,1580,1579,1116
20250219,111900,61933781,1579,1579,1579,1579,0
20250219,111800,61933781,1579,1579,1579,1579,21
20250219,111700,61900622,1579,1579,1579,1579,200
20250219,111600,61584822,1580,1580,1580,1580,1
20250219,111500,61583242,1575,1575,1575,1575,2
20250219,111400,61580092,1575,1580,1580,1575,3902
20250219,111300,55434437,1582,1582,1582,1582,0
20250219,111200,55434437,1582,1579,1582,1579,3375
20250219,111100,50101743,1579,1579,1579,1579,2
20250219,111000,50098585,1579,1579,1579,1579,1
20250219,110900,50097006,1573,1573,1573,1573,270
20250219,110800,49672296,1577,1577,1578,1577,1551
20250219,110700,47225668,1576,1576,1576,1576,401
20250219,110600,46593692,1576,1576,1576,1576,0
20250219,110500,46593692,1576,1576,1576,1576,0
20250219,110400,46593692,1576,1576,1576,1576,0
20250219,110300,46593692,1576,1576,1576,1576,1
20250219,110200,46592116,1576,1576,1576,1576,0
20250219,110100,46592116,1576,1576,1576,1576,0
20250219,110000,46592116,1576,1576,1576,1576,0
20250219,105900,46592116,1576,1576,1576,1576,0
20250219,105800,46592116,1576,1576,1576,1576,3
20250219,105700,46587388,1570,1570,1570,1570,564
20250219,105600,45701908,1570,1572,1575,1570,7249
20250219,105500,34315189,1570,1570,1570,1570,0
20250219,105400,34315189,1570,1569,1570,1569,1246
20250219,105300,32359815,1568,1568,1568,1568,594
20250219,105200,31428423,1568,1568,1568,1568,0
20250219,105100,31428423,1568,1568,1568,1568,1
20250219,105000,31426855,1568,1568,1568,1568,0
20250219,104900,31426855,1568,1568,1568,1568,0
20250219,104800,31426855,1568,1560,1568,1560,101
20250219,104700,31269287,1560,1560,1560,1560,80
20250219,104600,31144487,1560,1560,1560,1560,7
20250219,104500,31133567,1568,1568,1568,1568,0
20250219,104400,31133567,1568,1568,1568,1568,0
20250219,104300,31133567,1568,1568,1568,1568,500
20250219,104200,30349567,1561,1561,1561,1561,32
20250219,104100,30299615,1561,1561,1561,1561,1
20250219,104000,30298054,1569,1569,1569,1569,0
20250219,103900,30298054,1569,1569,1569,1569,0
20250219,103800,30298054,1569,1569,1569,1569,10
20250219,103700,30282364,1560,1560,1560,1560,100
20250219,103600,30126364,1560,1560,1560,1560,0
20250219,103500,30126364,1560,1567,1567,1560,4504
20250219,103400,23094082,1569,1569,1569,1569,0
20250219,103300,23094082,1569,1569,1569,1569,0
20250219,103200,23094082,1569,1569,1569,1569,0
20250219,103100,23094082,1569,1569,1569,1569,6
20250219,103000,23084668,1569,1569,1569,1569,0
20250219,102900,23084668,1569,1569,1569,1569,0
20250219,102800,23084668,1569,1569,1569,1569,0
20250219,102700,23084668,1569,1569,1569,1569,1
20250219,102600,23083099,1570,1570,1570,1570,0
20250219,102500,23083099,1570,1570,1570,1570,3
20250219,102400,23078389,1569,1569,1570,1569,139
20250219,102300,22860288,1569,1569,1569,1569,102
20250219,102200,22700250,1570,1570,1570,1570,0
20250219,102100,22700250,1570,1570,1570,1570,11
20250219,102000,22682980,1566,1566,1566,1566,5
20250219,101900,22675150,1566,1566,1566,1566,0
20250219,101800,22675150,1566,1566,1566,1566,44
20250219,101700,22606246,1566,1566,1566,1566,0
20250219,101600,22606246,1566,1566,1566,1566,0
20250219,101500,22606246,1566,1566,1566,1566,242
20250219,101400,22227274,1567,1570,1570,1567,486
20250219,101300,21465401,1570,1570,1570,1570,1
20250219,101200,21463831,1570,1570,1570,1570,1
20250219,101100,21462261,1570,1570,1570,1570,0
20250219,101000,21462261,1570,1570,1570,1570,9
20250219,100900,21448131,1570,1571,1571,1570,140
20250219,100800,21228296,1572,1572,1572,1572,0
20250219,100700,21228296,1572,1572,1572,1572,1
20250219,100600,21226724,1572,1572,1572,1572,0
20250219,100500,21226724,1572,1572,1572,1572,0
20250219,100400,21226724,1572,1572,1572,1572,0
20250219,100300,21226724,1572,1572,1572,1572,1
20250219,100200,21225152,1572,1572,1572,1572,0
20250219,100100,21225152,1572,1572,1572,1572,0
20250219,100000,21225152,1572,1572,1572,1572,8
20250219,095900,21212576,1572,1572,1572,1572,6
20250219,095800,21203144,1572,1572,1572,1572,0
20250219,095700,21203144,1572,1572,1572,1572,7
20250219,095600,21192140,1572,1572,1572,1572,0
20250219,095500,21192140,1572,1572,1572,1572,0
20250219,095400,21192140,1572,1572,1572,1572,2
20250219,095300,21188996,1570,1570,1570,1570,215
20250219,095200,20851446,1570,1570,1570,1570,1
20250219,095100,20849876,1570,1570,1570,1570,3
20250219,095000,20845166,1570,1571,1571,1570,1325
20250219,094900,18763873,1570,1570,1570,1570,200
20250219,094800,18449873,1571,1571,1571,1571,0
20250219,094700,18449873,1571,1571,1571,1571,70
20250219,094600,18339903,1571,1570,1571,1570,962
20250219,094500,16829517,1570,1570,1570,1570,72
20250219,094400,16716477,1570,1563,1570,1563,1046
20250219,094300,15075410,1568,1567,1568,1567,442
20250219,094200,14382364,1567,1567,1567,1567,0
20250219,094100,14382364,1567,1567,1567,1567,90
20250219,094000,14241334,1568,1568,1568,1568,0
20250219,093900,14241334,1568,1565,1568,1560,185
20250219,093800,13951619,1568,1568,1568,1568,0
20250219,093700,13951619,1568,1568,1568,1568,0
20250219,093600,13951619,1568,1568,1568,1568,0
20250219,093500,13951619,1568,1568,1568,1568,0
20250219,093400,13951619,1568,1568,1568,1568,92
20250219,093300,13807363,1568,1568,1568,1568,1633
20250219,093200,11246819,1568,1567,1568,1567,110
20250219,093100,11074444,1567,1567,1567,1567,6
20250219,093000,11065042,1568,1568,1568,1568,17
20250219,092900,11038386,1568,1568,1568,1568,0
20250219,092800,11038386,1568,1568,1568,1568,1
20250219,092700,11036818,1568,1568,1568,1568,0
20250219,092600,11036818,1568,1568,1568,1568,0
20250219,092500,11036818,1568,1568,1568,1568,6
20250219,092400,11027410,1568,1562,1568,1562,326
20250219,092300,10518132,1568,1563,1568,1563,201
20250219,092200,10203934,1563,1568,1568,1563,1645
20250219,092100,7629820,1568,1568,1568,1568,2
20250219,092000,7626684,1569,1569,1569,1569,2
20250219,091900,7623546,1569,1568,1569,1568,319
20250219,091800,7123176,1568,1568,1568,1568,17
20250219,091700,7096520,1568,1566,1568,1566,114
20250219,091600,6917791,1565,1561,1565,1561,771
20250219,091500,5713614,1562,1560,1562,1560,104
20250219,091400,5551366,1569,1569,1569,1569,0
20250219,091300,5551366,1569,1569,1569,1569,2
20250219,091200,5548228,1550,1550,1550,1550,0
20250219,091100,5548228,1550,1557,1557,1550,1312
20250219,091000,3508240,1557,1557,1557,1557,23
20250219,090900,3472429,1570,1570,1570,1570,15
20250219,090800,3448879,1570,1570,1570,1570,21
20250219,090700,3415909,1570,1570,1570,1570,642
20250219,090600,2407969,1570,1570,1570,1570,0
20250219,090500,2407969,1570,1569,1570,1569,99
20250219,090400,2252558,1570,1570,1570,1570,0
20250219,090300,2252558,1570,1570,1570,1557,20
20250219,090200,2221224,1570,1570,1570,1557,1030
20250219,090100,616916,1570,1570,1570,1557,81
20250219,090000,490714,1571,1557,1588,1557,314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 146040646 1586 1586 1586 1586 2363
3 20250219 194800 146040646 1586 1586 1586 1586 0
4 20250219 194700 146040646 1586 1586 1586 1586 0
5 20250219 194600 146040646 1586 1586 1586 1586 0
6 20250219 194500 146040646 1586 1586 1586 1586 0
7 20250219 194400 146040646 1586 1586 1586 1586 0
8 20250219 194300 146040646 1586 1586 1586 1586 0
9 20250219 194200 146040646 1586 1586 1586 1586 0
10 20250219 194100 146040646 1586 1586 1586 1586 0
11 20250219 194000 146040646 1586 1586 1586 1586 0
12 20250219 193900 146040646 1586 1586 1586 1586 0
13 20250219 193800 146040646 1586 1586 1586 1586 0
14 20250219 193700 146040646 1586 1586 1586 1586 0
15 20250219 193600 146040646 1586 1586 1586 1586 0
16 20250219 193500 146040646 1586 1586 1586 1586 0
17 20250219 193400 146040646 1586 1586 1586 1586 0
18 20250219 193300 146040646 1586 1586 1586 1586 0
19 20250219 193200 146040646 1586 1586 1586 1586 0
20 20250219 193100 146040646 1586 1586 1586 1586 0
21 20250219 193000 146040646 1586 1586 1586 1586 0
22 20250219 192900 146040646 1586 1586 1586 1586 0
23 20250219 192800 146040646 1586 1586 1586 1586 0
24 20250219 192700 146040646 1586 1586 1586 1586 0
25 20250219 192600 146040646 1586 1586 1586 1586 0
26 20250219 192500 146040646 1586 1586 1586 1586 0
27 20250219 192400 146040646 1586 1586 1586 1586 0
28 20250219 192300 146040646 1586 1586 1586 1586 0
29 20250219 192200 146040646 1586 1586 1586 1586 0
30 20250219 192100 146040646 1586 1586 1586 1586 0
31 20250219 192000 146040646 1586 1586 1586 1586 0
32 20250219 191900 146040646 1586 1586 1586 1586 2363
33 20250219 191800 146040646 1586 1586 1586 1586 0
34 20250219 191700 146040646 1586 1586 1586 1586 0
35 20250219 191600 146040646 1586 1586 1586 1586 0
36 20250219 191500 146040646 1586 1586 1586 1586 0
37 20250219 191400 146040646 1586 1586 1586 1586 0
38 20250219 191300 146040646 1586 1586 1586 1586 0
39 20250219 191200 146040646 1586 1586 1586 1586 0
40 20250219 191100 146040646 1586 1586 1586 1586 0
41 20250219 191000 146040646 1586 1586 1586 1586 0
42 20250219 190900 146040646 1586 1586 1586 1586 0
43 20250219 190800 146040646 1586 1586 1586 1586 0
44 20250219 190700 146040646 1586 1586 1586 1586 0
45 20250219 190600 146040646 1586 1586 1586 1586 0
46 20250219 190500 146040646 1586 1586 1586 1586 0
47 20250219 190400 146040646 1586 1586 1586 1586 0
48 20250219 190300 146040646 1586 1586 1586 1586 0
49 20250219 190200 146040646 1586 1586 1586 1586 0
50 20250219 190100 146040646 1586 1586 1586 1586 0
51 20250219 190000 146040646 1586 1586 1586 1586 0
52 20250219 185900 146040646 1586 1586 1586 1586 0
53 20250219 185800 146040646 1586 1586 1586 1586 0
54 20250219 185700 146040646 1586 1586 1586 1586 0
55 20250219 185600 146040646 1586 1586 1586 1586 0
56 20250219 185500 146040646 1586 1586 1586 1586 0
57 20250219 185400 146040646 1586 1586 1586 1586 0
58 20250219 185300 146040646 1586 1586 1586 1586 0
59 20250219 185200 146040646 1586 1586 1586 1586 0
60 20250219 185100 146040646 1586 1586 1586 1586 0
61 20250219 185000 146040646 1586 1586 1586 1586 0
62 20250219 184900 146040646 1586 1586 1586 1586 2363
63 20250219 184800 146040646 1586 1586 1586 1586 0
64 20250219 184700 146040646 1586 1586 1586 1586 0
65 20250219 184600 146040646 1586 1586 1586 1586 0
66 20250219 184500 146040646 1586 1586 1586 1586 0
67 20250219 184400 146040646 1586 1586 1586 1586 0
68 20250219 184300 146040646 1586 1586 1586 1586 0
69 20250219 184200 146040646 1586 1586 1586 1586 0
70 20250219 184100 146040646 1586 1586 1586 1586 0
71 20250219 184000 146040646 1586 1586 1586 1586 0
72 20250219 183900 146040646 1586 1586 1586 1586 0
73 20250219 183800 146040646 1586 1586 1586 1586 0
74 20250219 183700 146040646 1586 1586 1586 1586 0
75 20250219 183600 146040646 1586 1586 1586 1586 0
76 20250219 183500 146040646 1586 1586 1586 1586 0
77 20250219 183400 146040646 1586 1586 1586 1586 0
78 20250219 183300 146040646 1586 1586 1586 1586 0
79 20250219 183200 146040646 1586 1586 1586 1586 0
80 20250219 183100 146040646 1586 1586 1586 1586 0
81 20250219 183000 146040646 1586 1586 1586 1586 0
82 20250219 182900 146040646 1586 1586 1586 1586 0
83 20250219 182800 146040646 1586 1586 1586 1586 0
84 20250219 182700 146040646 1586 1586 1586 1586 0
85 20250219 182600 146040646 1586 1586 1586 1586 0
86 20250219 182500 146040646 1586 1586 1586 1586 0
87 20250219 182400 146040646 1586 1586 1586 1586 0
88 20250219 182300 146040646 1586 1586 1586 1586 0
89 20250219 182200 146040646 1586 1586 1586 1586 0
90 20250219 182100 146040646 1586 1586 1586 1586 0
91 20250219 182000 146040646 1586 1586 1586 1586 0
92 20250219 181900 146040646 1586 1586 1586 1586 2363
93 20250219 181800 146040646 1586 1586 1586 1586 0
94 20250219 181700 146040646 1586 1586 1586 1586 0
95 20250219 181600 146040646 1586 1586 1586 1586 0
96 20250219 181500 146040646 1586 1586 1586 1586 0
97 20250219 181400 146040646 1586 1586 1586 1586 0
98 20250219 181300 146040646 1586 1586 1586 1586 0
99 20250219 181200 146040646 1586 1586 1586 1586 0
100 20250219 181100 146040646 1586 1586 1586 1586 0
101 20250219 181000 146040646 1586 1586 1586 1586 0
102 20250219 180900 146040646 1586 1586 1586 1586 0
103 20250219 180800 146040646 1586 1586 1586 1586 0
104 20250219 180700 146040646 1586 1586 1586 1586 0
105 20250219 180600 146040646 1586 1586 1586 1586 0
106 20250219 180500 146040646 1586 1586 1586 1586 0
107 20250219 180400 146040646 1586 1586 1586 1586 0
108 20250219 180300 146040646 1586 1586 1586 1586 0
109 20250219 180200 146040646 1586 1586 1586 1586 0
110 20250219 180100 146040646 1586 1586 1586 1586 0
111 20250219 180000 146040646 1586 1586 1586 1586 0
112 20250219 175900 146040646 1586 1586 1586 1586 0
113 20250219 175800 146040646 1586 1586 1586 1586 0
114 20250219 175700 146040646 1586 1586 1586 1586 0
115 20250219 175600 146040646 1586 1586 1586 1586 0
116 20250219 175500 146040646 1586 1586 1586 1586 0
117 20250219 175400 146040646 1586 1586 1586 1586 0
118 20250219 175300 146040646 1586 1586 1586 1586 0
119 20250219 175200 146040646 1586 1586 1586 1586 0
120 20250219 175100 146040646 1586 1586 1586 1586 0
121 20250219 175000 146040646 1586 1586 1586 1586 0
122 20250219 174900 146040646 1586 1586 1586 1586 2363
123 20250219 174800 146040646 1586 1586 1586 1586 0
124 20250219 174700 146040646 1586 1586 1586 1586 0
125 20250219 174600 146040646 1586 1586 1586 1586 0
126 20250219 174500 146040646 1586 1586 1586 1586 0
127 20250219 174400 146040646 1586 1586 1586 1586 0
128 20250219 174300 146040646 1586 1586 1586 1586 0
129 20250219 174200 146040646 1586 1586 1586 1586 0
130 20250219 174100 146040646 1586 1586 1586 1586 0
131 20250219 174000 146040646 1586 1586 1586 1586 0
132 20250219 173900 146040646 1586 1586 1586 1586 0
133 20250219 173800 146040646 1586 1586 1586 1586 0
134 20250219 173700 146040646 1586 1586 1586 1586 0
135 20250219 173600 146040646 1586 1586 1586 1586 0
136 20250219 173500 146040646 1586 1586 1586 1586 0
137 20250219 173400 146040646 1586 1586 1586 1586 0
138 20250219 173300 146040646 1586 1586 1586 1586 0
139 20250219 173200 146040646 1586 1586 1586 1586 0
140 20250219 173100 146040646 1586 1586 1586 1586 0
141 20250219 173000 146040646 1586 1586 1586 1586 0
142 20250219 172900 146040646 1586 1586 1586 1586 0
143 20250219 172800 146040646 1586 1586 1586 1586 0
144 20250219 172700 146040646 1586 1586 1586 1586 0
145 20250219 172600 146040646 1586 1586 1586 1586 0
146 20250219 172500 146040646 1586 1586 1586 1586 0
147 20250219 172400 146040646 1586 1586 1586 1586 0
148 20250219 172300 146040646 1586 1586 1586 1586 0
149 20250219 172200 146040646 1586 1586 1586 1586 0
150 20250219 172100 146040646 1586 1586 1586 1586 0
151 20250219 172000 146040646 1586 1586 1586 1586 0
152 20250219 171900 146040646 1586 1586 1586 1586 2363
153 20250219 171800 146040646 1586 1586 1586 1586 0
154 20250219 171700 146040646 1586 1586 1586 1586 0
155 20250219 171600 146040646 1586 1586 1586 1586 0
156 20250219 171500 146040646 1586 1586 1586 1586 0
157 20250219 171400 146040646 1586 1586 1586 1586 0
158 20250219 171300 146040646 1586 1586 1586 1586 0
159 20250219 171200 146040646 1586 1586 1586 1586 0
160 20250219 171100 146040646 1586 1586 1586 1586 0
161 20250219 171000 146040646 1586 1586 1586 1586 0
162 20250219 170900 146040646 1586 1586 1586 1586 0
163 20250219 170800 146040646 1586 1586 1586 1586 0
164 20250219 170700 146040646 1586 1586 1586 1586 0
165 20250219 170600 146040646 1586 1586 1586 1586 0
166 20250219 170500 146040646 1586 1586 1586 1586 0
167 20250219 170400 146040646 1586 1586 1586 1586 0
168 20250219 170300 146040646 1586 1586 1586 1586 0
169 20250219 170200 146040646 1586 1586 1586 1586 0
170 20250219 170100 146040646 1586 1586 1586 1586 0
171 20250219 170000 146040646 1586 1586 1586 1586 0
172 20250219 165900 146040646 1586 1586 1586 1586 0
173 20250219 165800 146040646 1586 1586 1586 1586 0
174 20250219 165700 146040646 1586 1586 1586 1586 0
175 20250219 165600 146040646 1586 1586 1586 1586 0
176 20250219 165500 146040646 1586 1586 1586 1586 0
177 20250219 165400 146040646 1586 1586 1586 1586 0
178 20250219 165300 146040646 1586 1586 1586 1586 0
179 20250219 165200 146040646 1586 1586 1586 1586 0
180 20250219 165100 146040646 1586 1586 1586 1586 0
181 20250219 165000 146040646 1586 1586 1586 1586 0
182 20250219 164900 146040646 1586 1586 1586 1586 2363
183 20250219 164800 146040646 1586 1586 1586 1586 0
184 20250219 164700 146040646 1586 1586 1586 1586 0
185 20250219 164600 146040646 1586 1586 1586 1586 0
186 20250219 164500 146040646 1586 1586 1586 1586 0
187 20250219 164400 146040646 1586 1586 1586 1586 0
188 20250219 164300 146040646 1586 1586 1586 1586 0
189 20250219 164200 146040646 1586 1586 1586 1586 0
190 20250219 164100 146040646 1586 1586 1586 1586 0
191 20250219 164000 146040646 1586 1586 1586 1586 0
192 20250219 163900 146040646 1586 1586 1586 1586 0
193 20250219 163800 146040646 1586 1586 1586 1586 0
194 20250219 163700 146040646 1586 1586 1586 1586 0
195 20250219 163600 146040646 1586 1586 1586 1586 0
196 20250219 163500 146040646 1586 1586 1586 1586 0
197 20250219 163400 146040646 1586 1586 1586 1586 0
198 20250219 163300 146040646 1586 1586 1586 1586 0
199 20250219 163200 146040646 1586 1586 1586 1586 0
200 20250219 163100 146040646 1586 1586 1586 1586 0
201 20250219 163000 146040646 1586 1586 1586 1586 0
202 20250219 162900 146040646 1586 1586 1586 1586 0
203 20250219 162800 146040646 1586 1586 1586 1586 0
204 20250219 162700 146040646 1586 1586 1586 1586 0
205 20250219 162600 146040646 1586 1586 1586 1586 0
206 20250219 162500 146040646 1586 1586 1586 1586 0
207 20250219 162400 146040646 1586 1586 1586 1586 0
208 20250219 162300 146040646 1586 1586 1586 1586 0
209 20250219 162200 146040646 1586 1586 1586 1586 0
210 20250219 162100 146040646 1586 1586 1586 1586 0
211 20250219 162000 146040646 1586 1586 1586 1586 0
212 20250219 161900 146040646 1586 1586 1586 1586 2363
213 20250219 161800 146040646 1586 1586 1586 1586 0
214 20250219 161700 146040646 1586 1586 1586 1586 0
215 20250219 161600 146040646 1586 1586 1586 1586 0
216 20250219 161500 146040646 1586 1586 1586 1586 0
217 20250219 161400 146040646 1586 1586 1586 1586 0
218 20250219 161300 146040646 1586 1586 1586 1586 0
219 20250219 161200 146040646 1586 1586 1586 1586 0
220 20250219 161100 146040646 1586 1586 1586 1586 0
221 20250219 161000 146040646 1586 1586 1586 1586 0
222 20250219 160900 146040646 1586 1586 1586 1586 0
223 20250219 160800 146040646 1586 1586 1586 1586 0
224 20250219 160700 146040646 1586 1586 1586 1586 0
225 20250219 160600 146040646 1586 1586 1586 1586 0
226 20250219 160500 146040646 1586 1586 1586 1586 0
227 20250219 160400 146040646 1586 1586 1586 1586 0
228 20250219 160300 146040646 1586 1586 1586 1586 0
229 20250219 160200 146040646 1586 1586 1586 1586 0
230 20250219 160100 146040646 1586 1586 1586 1586 0
231 20250219 160000 146040646 1586 1586 1586 1586 0
232 20250219 155900 146040646 1586 1586 1586 1586 0
233 20250219 155800 146040646 1586 1586 1586 1586 0
234 20250219 155700 146040646 1586 1586 1586 1586 0
235 20250219 155600 146040646 1586 1586 1586 1586 0
236 20250219 155500 146040646 1586 1586 1586 1586 0
237 20250219 155400 146040646 1586 1586 1586 1586 0
238 20250219 155300 146040646 1586 1586 1586 1586 0
239 20250219 155200 146040646 1586 1586 1586 1586 0
240 20250219 155100 146040646 1586 1586 1586 1586 0
241 20250219 155000 146040646 1586 1586 1586 1586 0
242 20250219 154900 146040646 1586 1586 1586 1586 2363
243 20250219 154800 146040646 1586 1586 1586 1586 0
244 20250219 154700 146040646 1586 1586 1586 1586 0
245 20250219 154600 146040646 1586 1586 1586 1586 0
246 20250219 154500 146040646 1586 1586 1586 1586 0
247 20250219 154400 146040646 1586 1586 1586 1586 0
248 20250219 154300 146040646 1586 1586 1586 1586 0
249 20250219 154200 146040646 1586 1586 1586 1586 0
250 20250219 154100 146040646 1586 1586 1586 1586 0
251 20250219 154000 146040646 1586 1586 1586 1586 0
252 20250219 153900 146040646 1586 1586 1586 1586 0
253 20250219 153800 146040646 1586 1586 1586 1586 0
254 20250219 153700 146040646 1586 1586 1586 1586 0
255 20250219 153600 146040646 1586 1586 1586 1586 0
256 20250219 153500 146040646 1586 1586 1586 1586 0
257 20250219 153400 146040646 1586 1586 1586 1586 0
258 20250219 153300 146040646 1586 1586 1586 1586 0
259 20250219 153200 146040646 1586 1586 1586 1586 0
260 20250219 153100 146040646 1586 1586 1586 1586 0
261 20250219 153000 146040646 1586 1586 1586 1586 2363
262 20250219 152900 142292928 1585 1585 1585 1585 0
263 20250219 152800 142292928 1585 1585 1585 1585 0
264 20250219 152700 142292928 1585 1585 1585 1585 0
265 20250219 152600 142292928 1585 1585 1585 1585 0
266 20250219 152500 142292928 1585 1585 1585 1585 0
267 20250219 152400 142292928 1585 1585 1585 1585 0
268 20250219 152300 142292928 1585 1585 1585 1585 0
269 20250219 152200 142292928 1585 1585 1585 1585 0
270 20250219 152100 142292928 1585 1585 1585 1585 0
271 20250219 152000 142292928 1585 1585 1585 1585 0
272 20250219 151900 142292928 1585 1585 1585 1585 0
273 20250219 151800 142292928 1585 1585 1585 1585 0
274 20250219 151700 142292928 1585 1585 1585 1585 1
275 20250219 151600 142291343 1585 1585 1585 1581 349
276 20250219 151500 141739558 1585 1581 1585 1581 33
277 20250219 151400 141687376 1585 1585 1585 1585 0
278 20250219 151300 141687376 1585 1585 1585 1585 0
279 20250219 151200 141687376 1585 1585 1585 1585 20
280 20250219 151100 141655676 1585 1583 1585 1583 26
281 20250219 151000 141614511 1583 1583 1583 1583 453
282 20250219 150900 140897412 1581 1581 1581 1581 100
283 20250219 150800 140739312 1583 1583 1583 1583 1
284 20250219 150700 140737729 1583 1583 1583 1583 12
285 20250219 150600 140718733 1581 1581 1581 1581 320
286 20250219 150500 140212813 1583 1583 1583 1583 0
287 20250219 150400 140212813 1583 1583 1583 1583 1
288 20250219 150300 140211230 1583 1583 1583 1583 1
289 20250219 150200 140209647 1581 1582 1583 1581 1083
290 20250219 150100 138496332 1582 1581 1582 1581 3326
291 20250219 150000 133234669 1581 1581 1581 1581 0
292 20250219 145900 133234669 1581 1581 1581 1581 50
293 20250219 145800 133155619 1581 1581 1581 1581 4
294 20250219 145700 133149295 1581 1581 1581 1581 0
295 20250219 145600 133149295 1581 1581 1581 1581 4
296 20250219 145500 133142971 1581 1581 1581 1581 0
297 20250219 145400 133142971 1581 1581 1581 1581 0
298 20250219 145300 133142971 1581 1581 1581 1581 0
299 20250219 145200 133142971 1581 1581 1581 1581 0
300 20250219 145100 133142971 1581 1581 1581 1581 0
301 20250219 145000 133142971 1581 1581 1581 1581 0
302 20250219 144900 133142971 1581 1581 1581 1581 0
303 20250219 144800 133142971 1581 1581 1581 1581 0
304 20250219 144700 133142971 1581 1581 1581 1581 0
305 20250219 144600 133142971 1581 1581 1581 1581 8
306 20250219 144500 133130323 1578 1578 1578 1578 0
307 20250219 144400 133130323 1578 1580 1580 1578 299
308 20250219 144300 132658369 1580 1580 1580 1580 0
309 20250219 144200 132658369 1580 1580 1580 1580 0
310 20250219 144100 132658369 1580 1580 1580 1580 0
311 20250219 144000 132658369 1580 1580 1580 1580 0
312 20250219 143900 132658369 1580 1580 1580 1580 28
313 20250219 143800 132614129 1580 1580 1580 1580 0
314 20250219 143700 132614129 1580 1580 1580 1580 0
315 20250219 143600 132614129 1580 1580 1580 1580 0
316 20250219 143500 132614129 1580 1580 1580 1580 0
317 20250219 143400 132614129 1580 1580 1580 1580 1
318 20250219 143300 132612549 1577 1577 1577 1577 4
319 20250219 143200 132606241 1577 1577 1577 1577 0
320 20250219 143100 132606241 1577 1576 1577 1576 4001
321 20250219 143000 126300664 1577 1577 1577 1577 0
322 20250219 142900 126300664 1577 1577 1577 1577 7
323 20250219 142800 126289625 1576 1576 1576 1576 0
324 20250219 142700 126289625 1576 1576 1576 1576 74
325 20250219 142600 126173001 1576 1576 1576 1576 542
326 20250219 142500 125318809 1575 1575 1575 1575 0
327 20250219 142400 125318809 1575 1575 1575 1575 150
328 20250219 142300 125082559 1576 1577 1577 1576 118
329 20250219 142200 124896517 1582 1582 1582 1582 0
330 20250219 142100 124896517 1582 1582 1582 1582 20
331 20250219 142000 124864877 1582 1582 1582 1582 0
332 20250219 141900 124864877 1582 1582 1582 1582 0
333 20250219 141800 124864877 1582 1582 1582 1582 0
334 20250219 141700 124864877 1582 1582 1582 1582 0
335 20250219 141600 124864877 1582 1582 1582 1582 0
336 20250219 141500 124864877 1582 1582 1582 1582 10
337 20250219 141400 124849057 1582 1582 1582 1582 0
338 20250219 141300 124849057 1582 1582 1582 1582 0
339 20250219 141200 124849057 1582 1582 1582 1582 0
340 20250219 141100 124849057 1582 1582 1582 1582 0
341 20250219 141000 124849057 1582 1582 1582 1582 0
342 20250219 140900 124849057 1582 1582 1582 1582 2
343 20250219 140800 124845893 1582 1582 1582 1582 0
344 20250219 140700 124845893 1582 1582 1582 1582 5
345 20250219 140600 124837983 1582 1573 1582 1573 11
346 20250219 140500 124820671 1582 1582 1582 1582 0
347 20250219 140400 124820671 1582 1582 1582 1582 0
348 20250219 140300 124820671 1582 1582 1582 1582 2
349 20250219 140200 124817507 1573 1573 1573 1573 0
350 20250219 140100 124817507 1573 1573 1573 1573 0
351 20250219 140000 124817507 1573 1573 1573 1573 3
352 20250219 135900 124812788 1573 1573 1573 1573 26
353 20250219 135800 124771890 1570 1570 1570 1570 0
354 20250219 135700 124771890 1570 1570 1570 1570 0
355 20250219 135600 124771890 1570 1570 1570 1570 0
356 20250219 135500 124771890 1570 1570 1570 1570 0
357 20250219 135400 124771890 1570 1570 1570 1570 0
358 20250219 135300 124771890 1570 1570 1570 1570 0
359 20250219 135200 124771890 1570 1570 1570 1570 0
360 20250219 135100 124771890 1570 1570 1570 1570 0
361 20250219 135000 124771890 1570 1575 1575 1570 3500
362 20250219 134900 119270934 1585 1585 1585 1585 0
363 20250219 134800 119270934 1585 1585 1585 1585 316
364 20250219 134700 118770074 1581 1581 1581 1581 0
365 20250219 134600 118770074 1581 1581 1581 1581 3519
366 20250219 134500 113206535 1581 1581 1581 1581 5000
367 20250219 134400 105301535 1585 1585 1585 1585 24
368 20250219 134300 105263495 1584 1584 1584 1584 0
369 20250219 134200 105263495 1584 1584 1584 1584 0
370 20250219 134100 105263495 1584 1584 1584 1584 0
371 20250219 134000 105263495 1584 1584 1584 1584 0
372 20250219 133900 105263495 1584 1584 1584 1584 1
373 20250219 133800 105261911 1583 1583 1583 1583 0
374 20250219 133700 105261911 1583 1583 1583 1583 0
375 20250219 133600 105261911 1583 1583 1583 1583 1
376 20250219 133500 105260328 1582 1580 1582 1580 557
377 20250219 133400 104380265 1580 1580 1580 1580 2
378 20250219 133300 104377105 1580 1580 1580 1580 0
379 20250219 133200 104377105 1580 1580 1580 1580 0
380 20250219 133100 104377105 1580 1580 1580 1580 0
381 20250219 133000 104377105 1580 1580 1580 1580 0
382 20250219 132900 104377105 1580 1580 1580 1580 0
383 20250219 132800 104377105 1580 1580 1580 1580 0
384 20250219 132700 104377105 1580 1580 1580 1580 0
385 20250219 132600 104377105 1580 1580 1580 1580 0
386 20250219 132500 104377105 1580 1580 1580 1580 0
387 20250219 132400 104377105 1580 1580 1580 1580 0
388 20250219 132300 104377105 1580 1580 1580 1580 0
389 20250219 132200 104377105 1580 1580 1580 1580 0
390 20250219 132100 104377105 1580 1580 1580 1580 0
391 20250219 132000 104377105 1580 1580 1580 1580 0
392 20250219 131900 104377105 1580 1580 1580 1580 32
393 20250219 131800 104326545 1580 1580 1580 1580 0
394 20250219 131700 104326545 1580 1580 1580 1580 0
395 20250219 131600 104326545 1580 1580 1580 1580 0
396 20250219 131500 104326545 1580 1580 1580 1580 0
397 20250219 131400 104326545 1580 1580 1580 1580 0
398 20250219 131300 104326545 1580 1580 1580 1580 0
399 20250219 131200 104326545 1580 1580 1580 1580 0
400 20250219 131100 104326545 1580 1580 1580 1580 43
401 20250219 131000 104258605 1575 1575 1575 1575 0
402 20250219 130900 104258605 1575 1575 1575 1575 0
403 20250219 130800 104258605 1575 1575 1575 1575 2000
404 20250219 130700 101108605 1580 1580 1580 1580 0
405 20250219 130600 101108605 1580 1580 1580 1580 828
406 20250219 130500 99800365 1580 1580 1580 1580 3
407 20250219 130400 99795625 1581 1581 1581 1581 0
408 20250219 130300 99795625 1581 1581 1581 1581 0
409 20250219 130200 99795625 1581 1581 1581 1581 0
410 20250219 130100 99795625 1581 1581 1581 1581 0
411 20250219 130000 99795625 1581 1581 1581 1581 0
412 20250219 125900 99795625 1581 1581 1581 1581 0
413 20250219 125800 99795625 1581 1581 1581 1581 0
414 20250219 125700 99795625 1581 1581 1581 1581 0
415 20250219 125600 99795625 1581 1581 1581 1581 0
416 20250219 125500 99795625 1581 1581 1581 1581 0
417 20250219 125400 99795625 1581 1581 1581 1581 0
418 20250219 125300 99795625 1581 1583 1583 1581 2000
419 20250219 125200 96633162 1582 1582 1582 1582 0
420 20250219 125100 96633162 1582 1582 1582 1582 15
421 20250219 125000 96609432 1582 1582 1582 1582 3
422 20250219 124900 96604686 1586 1586 1586 1586 0
423 20250219 124800 96604686 1586 1586 1586 1586 0
424 20250219 124700 96604686 1586 1586 1586 1586 0
425 20250219 124600 96604686 1586 1586 1586 1586 884
426 20250219 124500 95202662 1582 1582 1582 1582 0
427 20250219 124400 95202662 1582 1581 1590 1581 19
428 20250219 124300 95172603 1590 1590 1590 1590 0
429 20250219 124200 95172603 1590 1590 1590 1590 0
430 20250219 124100 95172603 1590 1590 1590 1590 0
431 20250219 124000 95172603 1590 1590 1590 1590 2
432 20250219 123900 95169423 1581 1581 1581 1581 0
433 20250219 123800 95169423 1581 1581 1581 1581 0
434 20250219 123700 95169423 1581 1585 1585 1581 1201
435 20250219 123600 93269484 1585 1586 1586 1585 55
436 20250219 123500 93182258 1590 1590 1590 1590 0
437 20250219 123400 93182258 1590 1590 1590 1590 0
438 20250219 123300 93182258 1590 1590 1590 1590 0
439 20250219 123200 93182258 1590 1590 1590 1590 0
440 20250219 123100 93182258 1590 1590 1590 1590 0
441 20250219 123000 93182258 1590 1590 1590 1590 0
442 20250219 122900 93182258 1590 1590 1590 1590 0
443 20250219 122800 93182258 1590 1590 1590 1590 0
444 20250219 122700 93182258 1590 1590 1590 1590 0
445 20250219 122600 93182258 1590 1590 1590 1590 0
446 20250219 122500 93182258 1590 1586 1590 1586 99
447 20250219 122400 93024877 1586 1586 1586 1586 104
448 20250219 122300 92859933 1586 1586 1586 1586 0
449 20250219 122200 92859933 1586 1590 1590 1586 57
450 20250219 122100 92769463 1591 1591 1591 1591 0
451 20250219 122000 92769463 1591 1591 1591 1591 0
452 20250219 121900 92769463 1591 1591 1591 1591 19
453 20250219 121800 92739234 1591 1591 1591 1591 0
454 20250219 121700 92739234 1591 1589 1591 1589 2669
455 20250219 121600 88494935 1589 1589 1589 1589 0
456 20250219 121500 88494935 1589 1588 1589 1588 200
457 20250219 121400 88177183 1588 1586 1588 1586 200
458 20250219 121300 87859757 1586 1586 1586 1586 24
459 20250219 121200 87821693 1586 1586 1586 1586 0
460 20250219 121100 87821693 1586 1586 1586 1586 15
461 20250219 121000 87797903 1586 1586 1586 1586 430
462 20250219 120900 87115923 1586 1586 1586 1586 0
463 20250219 120800 87115923 1586 1586 1586 1586 0
464 20250219 120700 87115923 1586 1586 1586 1586 40
465 20250219 120600 87052483 1586 1586 1586 1586 100
466 20250219 120500 86893883 1586 1586 1586 1586 0
467 20250219 120400 86893883 1586 1586 1586 1586 625
468 20250219 120300 85902633 1586 1586 1586 1586 50
469 20250219 120200 85823333 1586 1586 1586 1586 490
470 20250219 120100 85046193 1587 1587 1587 1587 1
471 20250219 120000 85044606 1584 1584 1584 1584 0
472 20250219 115900 85044606 1584 1584 1584 1584 0
473 20250219 115800 85044606 1584 1584 1584 1584 0
474 20250219 115700 85044606 1584 1584 1584 1584 0
475 20250219 115600 85044606 1584 1584 1584 1584 0
476 20250219 115500 85044606 1584 1584 1584 1584 0
477 20250219 115400 85044606 1584 1583 1584 1583 1857
478 20250219 115300 82104940 1582 1582 1582 1582 3
479 20250219 115200 82100194 1583 1583 1583 1583 0
480 20250219 115100 82100194 1583 1583 1583 1583 0
481 20250219 115000 82100194 1583 1583 1583 1583 0
482 20250219 114900 82100194 1583 1583 1583 1583 0
483 20250219 114800 82100194 1583 1583 1583 1583 108
484 20250219 114700 81929230 1583 1583 1583 1583 1
485 20250219 114600 81927647 1587 1587 1587 1587 0
486 20250219 114500 81927647 1587 1587 1587 1587 0
487 20250219 114400 81927647 1587 1587 1587 1587 0
488 20250219 114300 81927647 1587 1587 1587 1587 0
489 20250219 114200 81927647 1587 1587 1587 1587 0
490 20250219 114100 81927647 1587 1587 1587 1587 1
491 20250219 114000 81926060 1582 1582 1582 1582 21
492 20250219 113900 81892838 1582 1583 1583 1582 30
493 20250219 113800 81845358 1588 1588 1588 1588 1
494 20250219 113700 81843770 1587 1587 1587 1587 1
495 20250219 113600 81842183 1587 1587 1587 1587 1
496 20250219 113500 81840596 1589 1589 1589 1589 1
497 20250219 113400 81839007 1588 1588 1588 1588 2025
498 20250219 113300 78623307 1588 1586 1588 1586 4
499 20250219 113200 78616961 1581 1581 1581 1581 1
500 20250219 113100 78615380 1586 1586 1586 1586 0
501 20250219 113000 78615380 1586 1586 1586 1586 60
502 20250219 112900 78520220 1586 1586 1586 1586 0
503 20250219 112800 78520220 1586 1586 1586 1586 0
504 20250219 112700 78520220 1586 1586 1586 1586 1846
505 20250219 112600 75592464 1586 1586 1586 1586 2575
506 20250219 112500 71508514 1581 1581 1581 1581 12
507 20250219 112400 71489542 1586 1586 1586 1586 4
508 20250219 112300 71483198 1588 1588 1588 1588 0
509 20250219 112200 71483198 1588 1588 1588 1588 1520
510 20250219 112100 69069438 1588 1581 1588 1581 3388
511 20250219 112000 63696764 1580 1579 1580 1579 1116
512 20250219 111900 61933781 1579 1579 1579 1579 0
513 20250219 111800 61933781 1579 1579 1579 1579 21
514 20250219 111700 61900622 1579 1579 1579 1579 200
515 20250219 111600 61584822 1580 1580 1580 1580 1
516 20250219 111500 61583242 1575 1575 1575 1575 2
517 20250219 111400 61580092 1575 1580 1580 1575 3902
518 20250219 111300 55434437 1582 1582 1582 1582 0
519 20250219 111200 55434437 1582 1579 1582 1579 3375
520 20250219 111100 50101743 1579 1579 1579 1579 2
521 20250219 111000 50098585 1579 1579 1579 1579 1
522 20250219 110900 50097006 1573 1573 1573 1573 270
523 20250219 110800 49672296 1577 1577 1578 1577 1551
524 20250219 110700 47225668 1576 1576 1576 1576 401
525 20250219 110600 46593692 1576 1576 1576 1576 0
526 20250219 110500 46593692 1576 1576 1576 1576 0
527 20250219 110400 46593692 1576 1576 1576 1576 0
528 20250219 110300 46593692 1576 1576 1576 1576 1
529 20250219 110200 46592116 1576 1576 1576 1576 0
530 20250219 110100 46592116 1576 1576 1576 1576 0
531 20250219 110000 46592116 1576 1576 1576 1576 0
532 20250219 105900 46592116 1576 1576 1576 1576 0
533 20250219 105800 46592116 1576 1576 1576 1576 3
534 20250219 105700 46587388 1570 1570 1570 1570 564
535 20250219 105600 45701908 1570 1572 1575 1570 7249
536 20250219 105500 34315189 1570 1570 1570 1570 0
537 20250219 105400 34315189 1570 1569 1570 1569 1246
538 20250219 105300 32359815 1568 1568 1568 1568 594
539 20250219 105200 31428423 1568 1568 1568 1568 0
540 20250219 105100 31428423 1568 1568 1568 1568 1
541 20250219 105000 31426855 1568 1568 1568 1568 0
542 20250219 104900 31426855 1568 1568 1568 1568 0
543 20250219 104800 31426855 1568 1560 1568 1560 101
544 20250219 104700 31269287 1560 1560 1560 1560 80
545 20250219 104600 31144487 1560 1560 1560 1560 7
546 20250219 104500 31133567 1568 1568 1568 1568 0
547 20250219 104400 31133567 1568 1568 1568 1568 0
548 20250219 104300 31133567 1568 1568 1568 1568 500
549 20250219 104200 30349567 1561 1561 1561 1561 32
550 20250219 104100 30299615 1561 1561 1561 1561 1
551 20250219 104000 30298054 1569 1569 1569 1569 0
552 20250219 103900 30298054 1569 1569 1569 1569 0
553 20250219 103800 30298054 1569 1569 1569 1569 10
554 20250219 103700 30282364 1560 1560 1560 1560 100
555 20250219 103600 30126364 1560 1560 1560 1560 0
556 20250219 103500 30126364 1560 1567 1567 1560 4504
557 20250219 103400 23094082 1569 1569 1569 1569 0
558 20250219 103300 23094082 1569 1569 1569 1569 0
559 20250219 103200 23094082 1569 1569 1569 1569 0
560 20250219 103100 23094082 1569 1569 1569 1569 6
561 20250219 103000 23084668 1569 1569 1569 1569 0
562 20250219 102900 23084668 1569 1569 1569 1569 0
563 20250219 102800 23084668 1569 1569 1569 1569 0
564 20250219 102700 23084668 1569 1569 1569 1569 1
565 20250219 102600 23083099 1570 1570 1570 1570 0
566 20250219 102500 23083099 1570 1570 1570 1570 3
567 20250219 102400 23078389 1569 1569 1570 1569 139
568 20250219 102300 22860288 1569 1569 1569 1569 102
569 20250219 102200 22700250 1570 1570 1570 1570 0
570 20250219 102100 22700250 1570 1570 1570 1570 11
571 20250219 102000 22682980 1566 1566 1566 1566 5
572 20250219 101900 22675150 1566 1566 1566 1566 0
573 20250219 101800 22675150 1566 1566 1566 1566 44
574 20250219 101700 22606246 1566 1566 1566 1566 0
575 20250219 101600 22606246 1566 1566 1566 1566 0
576 20250219 101500 22606246 1566 1566 1566 1566 242
577 20250219 101400 22227274 1567 1570 1570 1567 486
578 20250219 101300 21465401 1570 1570 1570 1570 1
579 20250219 101200 21463831 1570 1570 1570 1570 1
580 20250219 101100 21462261 1570 1570 1570 1570 0
581 20250219 101000 21462261 1570 1570 1570 1570 9
582 20250219 100900 21448131 1570 1571 1571 1570 140
583 20250219 100800 21228296 1572 1572 1572 1572 0
584 20250219 100700 21228296 1572 1572 1572 1572 1
585 20250219 100600 21226724 1572 1572 1572 1572 0
586 20250219 100500 21226724 1572 1572 1572 1572 0
587 20250219 100400 21226724 1572 1572 1572 1572 0
588 20250219 100300 21226724 1572 1572 1572 1572 1
589 20250219 100200 21225152 1572 1572 1572 1572 0
590 20250219 100100 21225152 1572 1572 1572 1572 0
591 20250219 100000 21225152 1572 1572 1572 1572 8
592 20250219 095900 21212576 1572 1572 1572 1572 6
593 20250219 095800 21203144 1572 1572 1572 1572 0
594 20250219 095700 21203144 1572 1572 1572 1572 7
595 20250219 095600 21192140 1572 1572 1572 1572 0
596 20250219 095500 21192140 1572 1572 1572 1572 0
597 20250219 095400 21192140 1572 1572 1572 1572 2
598 20250219 095300 21188996 1570 1570 1570 1570 215
599 20250219 095200 20851446 1570 1570 1570 1570 1
600 20250219 095100 20849876 1570 1570 1570 1570 3
601 20250219 095000 20845166 1570 1571 1571 1570 1325
602 20250219 094900 18763873 1570 1570 1570 1570 200
603 20250219 094800 18449873 1571 1571 1571 1571 0
604 20250219 094700 18449873 1571 1571 1571 1571 70
605 20250219 094600 18339903 1571 1570 1571 1570 962
606 20250219 094500 16829517 1570 1570 1570 1570 72
607 20250219 094400 16716477 1570 1563 1570 1563 1046
608 20250219 094300 15075410 1568 1567 1568 1567 442
609 20250219 094200 14382364 1567 1567 1567 1567 0
610 20250219 094100 14382364 1567 1567 1567 1567 90
611 20250219 094000 14241334 1568 1568 1568 1568 0
612 20250219 093900 14241334 1568 1565 1568 1560 185
613 20250219 093800 13951619 1568 1568 1568 1568 0
614 20250219 093700 13951619 1568 1568 1568 1568 0
615 20250219 093600 13951619 1568 1568 1568 1568 0
616 20250219 093500 13951619 1568 1568 1568 1568 0
617 20250219 093400 13951619 1568 1568 1568 1568 92
618 20250219 093300 13807363 1568 1568 1568 1568 1633
619 20250219 093200 11246819 1568 1567 1568 1567 110
620 20250219 093100 11074444 1567 1567 1567 1567 6
621 20250219 093000 11065042 1568 1568 1568 1568 17
622 20250219 092900 11038386 1568 1568 1568 1568 0
623 20250219 092800 11038386 1568 1568 1568 1568 1
624 20250219 092700 11036818 1568 1568 1568 1568 0
625 20250219 092600 11036818 1568 1568 1568 1568 0
626 20250219 092500 11036818 1568 1568 1568 1568 6
627 20250219 092400 11027410 1568 1562 1568 1562 326
628 20250219 092300 10518132 1568 1563 1568 1563 201
629 20250219 092200 10203934 1563 1568 1568 1563 1645
630 20250219 092100 7629820 1568 1568 1568 1568 2
631 20250219 092000 7626684 1569 1569 1569 1569 2
632 20250219 091900 7623546 1569 1568 1569 1568 319
633 20250219 091800 7123176 1568 1568 1568 1568 17
634 20250219 091700 7096520 1568 1566 1568 1566 114
635 20250219 091600 6917791 1565 1561 1565 1561 771
636 20250219 091500 5713614 1562 1560 1562 1560 104
637 20250219 091400 5551366 1569 1569 1569 1569 0
638 20250219 091300 5551366 1569 1569 1569 1569 2
639 20250219 091200 5548228 1550 1550 1550 1550 0
640 20250219 091100 5548228 1550 1557 1557 1550 1312
641 20250219 091000 3508240 1557 1557 1557 1557 23
642 20250219 090900 3472429 1570 1570 1570 1570 15
643 20250219 090800 3448879 1570 1570 1570 1570 21
644 20250219 090700 3415909 1570 1570 1570 1570 642
645 20250219 090600 2407969 1570 1570 1570 1570 0
646 20250219 090500 2407969 1570 1569 1570 1569 99
647 20250219 090400 2252558 1570 1570 1570 1570 0
648 20250219 090300 2252558 1570 1570 1570 1557 20
649 20250219 090200 2221224 1570 1570 1570 1557 1030
650 20250219 090100 616916 1570 1570 1570 1557 81
651 20250219 090000 490714 1571 1557 1588 1557 314

1
067000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,69903446,0,107651306840,0.00
20250214,0,69903446,0,107301789610,0.00
20250213,0,69903446,0,106462948258,0.00
20250212,0,69903446,0,105833817244,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 69903446 0 107651306840 0.00
3 20250214 0 69903446 0 107301789610 0.00
4 20250213 0 69903446 0 106462948258 0.00
5 20250212 0 69903446 0 105833817244 0.00