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

652
067290/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,205400856,1497,1497,1497,1497,571
20250219,194900,205400856,1497,1497,1497,1497,0
20250219,194800,205400856,1497,1497,1497,1497,0
20250219,194700,205400856,1497,1497,1497,1497,0
20250219,194600,205400856,1497,1497,1497,1497,0
20250219,194500,205400856,1497,1497,1497,1497,0
20250219,194400,205400856,1497,1497,1497,1497,0
20250219,194300,205400856,1497,1497,1497,1497,0
20250219,194200,205400856,1497,1497,1497,1497,0
20250219,194100,205400856,1497,1497,1497,1497,0
20250219,194000,205400856,1497,1497,1497,1497,0
20250219,193900,205400856,1497,1497,1497,1497,0
20250219,193800,205400856,1497,1497,1497,1497,0
20250219,193700,205400856,1497,1497,1497,1497,0
20250219,193600,205400856,1497,1497,1497,1497,0
20250219,193500,205400856,1497,1497,1497,1497,0
20250219,193400,205400856,1497,1497,1497,1497,0
20250219,193300,205400856,1497,1497,1497,1497,0
20250219,193200,205400856,1497,1497,1497,1497,0
20250219,193100,205400856,1497,1497,1497,1497,0
20250219,193000,205400856,1497,1497,1497,1497,0
20250219,192900,205400856,1497,1497,1497,1497,0
20250219,192800,205400856,1497,1497,1497,1497,0
20250219,192700,205400856,1497,1497,1497,1497,0
20250219,192600,205400856,1497,1497,1497,1497,0
20250219,192500,205400856,1497,1497,1497,1497,0
20250219,192400,205400856,1497,1497,1497,1497,0
20250219,192300,205400856,1497,1497,1497,1497,0
20250219,192200,205400856,1497,1497,1497,1497,0
20250219,192100,205400856,1497,1497,1497,1497,0
20250219,192000,205400856,1497,1497,1497,1497,571
20250219,191900,205400856,1497,1497,1497,1497,0
20250219,191800,205400856,1497,1497,1497,1497,0
20250219,191700,205400856,1497,1497,1497,1497,0
20250219,191600,205400856,1497,1497,1497,1497,0
20250219,191500,205400856,1497,1497,1497,1497,0
20250219,191400,205400856,1497,1497,1497,1497,0
20250219,191300,205400856,1497,1497,1497,1497,0
20250219,191200,205400856,1497,1497,1497,1497,0
20250219,191100,205400856,1497,1497,1497,1497,0
20250219,191000,205400856,1497,1497,1497,1497,0
20250219,190900,205400856,1497,1497,1497,1497,0
20250219,190800,205400856,1497,1497,1497,1497,0
20250219,190700,205400856,1497,1497,1497,1497,0
20250219,190600,205400856,1497,1497,1497,1497,0
20250219,190500,205400856,1497,1497,1497,1497,0
20250219,190400,205400856,1497,1497,1497,1497,0
20250219,190300,205400856,1497,1497,1497,1497,0
20250219,190200,205400856,1497,1497,1497,1497,0
20250219,190100,205400856,1497,1497,1497,1497,0
20250219,190000,205400856,1497,1497,1497,1497,0
20250219,185900,205400856,1497,1497,1497,1497,0
20250219,185800,205400856,1497,1497,1497,1497,0
20250219,185700,205400856,1497,1497,1497,1497,0
20250219,185600,205400856,1497,1497,1497,1497,0
20250219,185500,205400856,1497,1497,1497,1497,0
20250219,185400,205400856,1497,1497,1497,1497,0
20250219,185300,205400856,1497,1497,1497,1497,0
20250219,185200,205400856,1497,1497,1497,1497,0
20250219,185100,205400856,1497,1497,1497,1497,0
20250219,185000,205400856,1497,1497,1497,1497,571
20250219,184900,205400856,1497,1497,1497,1497,0
20250219,184800,205400856,1497,1497,1497,1497,0
20250219,184700,205400856,1497,1497,1497,1497,0
20250219,184600,205400856,1497,1497,1497,1497,0
20250219,184500,205400856,1497,1497,1497,1497,0
20250219,184400,205400856,1497,1497,1497,1497,0
20250219,184300,205400856,1497,1497,1497,1497,0
20250219,184200,205400856,1497,1497,1497,1497,0
20250219,184100,205400856,1497,1497,1497,1497,0
20250219,184000,205400856,1497,1497,1497,1497,0
20250219,183900,205400856,1497,1497,1497,1497,0
20250219,183800,205400856,1497,1497,1497,1497,0
20250219,183700,205400856,1497,1497,1497,1497,0
20250219,183600,205400856,1497,1497,1497,1497,0
20250219,183500,205400856,1497,1497,1497,1497,0
20250219,183400,205400856,1497,1497,1497,1497,0
20250219,183300,205400856,1497,1497,1497,1497,0
20250219,183200,205400856,1497,1497,1497,1497,0
20250219,183100,205400856,1497,1497,1497,1497,0
20250219,183000,205400856,1497,1497,1497,1497,0
20250219,182900,205400856,1497,1497,1497,1497,0
20250219,182800,205400856,1497,1497,1497,1497,0
20250219,182700,205400856,1497,1497,1497,1497,0
20250219,182600,205400856,1497,1497,1497,1497,0
20250219,182500,205400856,1497,1497,1497,1497,0
20250219,182400,205400856,1497,1497,1497,1497,0
20250219,182300,205400856,1497,1497,1497,1497,0
20250219,182200,205400856,1497,1497,1497,1497,0
20250219,182100,205400856,1497,1497,1497,1497,0
20250219,182000,205400856,1497,1497,1497,1497,571
20250219,181900,205400856,1497,1497,1497,1497,0
20250219,181800,205400856,1497,1497,1497,1497,0
20250219,181700,205400856,1497,1497,1497,1497,0
20250219,181600,205400856,1497,1497,1497,1497,0
20250219,181500,205400856,1497,1497,1497,1497,0
20250219,181400,205400856,1497,1497,1497,1497,0
20250219,181300,205400856,1497,1497,1497,1497,0
20250219,181200,205400856,1497,1497,1497,1497,0
20250219,181100,205400856,1497,1497,1497,1497,0
20250219,181000,205400856,1497,1497,1497,1497,0
20250219,180900,205400856,1497,1497,1497,1497,0
20250219,180800,205400856,1497,1497,1497,1497,0
20250219,180700,205400856,1497,1497,1497,1497,0
20250219,180600,205400856,1497,1497,1497,1497,0
20250219,180500,205400856,1497,1497,1497,1497,0
20250219,180400,205400856,1497,1497,1497,1497,0
20250219,180300,205400856,1497,1497,1497,1497,0
20250219,180200,205400856,1497,1497,1497,1497,0
20250219,180100,205400856,1497,1497,1497,1497,0
20250219,180000,205400856,1497,1497,1497,1497,0
20250219,175900,205400856,1497,1497,1497,1497,0
20250219,175800,205400856,1497,1497,1497,1497,0
20250219,175700,205400856,1497,1497,1497,1497,0
20250219,175600,205400856,1497,1497,1497,1497,0
20250219,175500,205400856,1497,1497,1497,1497,0
20250219,175400,205400856,1497,1497,1497,1497,0
20250219,175300,205400856,1497,1497,1497,1497,0
20250219,175200,205400856,1497,1497,1497,1497,0
20250219,175100,205400856,1497,1497,1497,1497,0
20250219,175000,205400856,1497,1497,1497,1497,571
20250219,174900,205400856,1497,1497,1497,1497,0
20250219,174800,205400856,1497,1497,1497,1497,0
20250219,174700,205400856,1497,1497,1497,1497,0
20250219,174600,205400856,1497,1497,1497,1497,0
20250219,174500,205400856,1497,1497,1497,1497,0
20250219,174400,205400856,1497,1497,1497,1497,0
20250219,174300,205400856,1497,1497,1497,1497,0
20250219,174200,205400856,1497,1497,1497,1497,0
20250219,174100,205400856,1497,1497,1497,1497,0
20250219,174000,205400856,1497,1497,1497,1497,0
20250219,173900,205400856,1497,1497,1497,1497,0
20250219,173800,205400856,1497,1497,1497,1497,0
20250219,173700,205400856,1497,1497,1497,1497,0
20250219,173600,205400856,1497,1497,1497,1497,0
20250219,173500,205400856,1497,1497,1497,1497,0
20250219,173400,205400856,1497,1497,1497,1497,0
20250219,173300,205400856,1497,1497,1497,1497,0
20250219,173200,205400856,1497,1497,1497,1497,0
20250219,173100,205400856,1497,1497,1497,1497,0
20250219,173000,205400856,1497,1497,1497,1497,0
20250219,172900,205400856,1497,1497,1497,1497,0
20250219,172800,205400856,1497,1497,1497,1497,0
20250219,172700,205400856,1497,1497,1497,1497,0
20250219,172600,205400856,1497,1497,1497,1497,0
20250219,172500,205400856,1497,1497,1497,1497,0
20250219,172400,205400856,1497,1497,1497,1497,0
20250219,172300,205400856,1497,1497,1497,1497,0
20250219,172200,205400856,1497,1497,1497,1497,0
20250219,172100,205400856,1497,1497,1497,1497,0
20250219,172000,205400856,1497,1497,1497,1497,571
20250219,171900,205400856,1497,1497,1497,1497,0
20250219,171800,205400856,1497,1497,1497,1497,0
20250219,171700,205400856,1497,1497,1497,1497,0
20250219,171600,205400856,1497,1497,1497,1497,0
20250219,171500,205400856,1497,1497,1497,1497,0
20250219,171400,205400856,1497,1497,1497,1497,0
20250219,171300,205400856,1497,1497,1497,1497,0
20250219,171200,205400856,1497,1497,1497,1497,0
20250219,171100,205400856,1497,1497,1497,1497,0
20250219,171000,205400856,1497,1497,1497,1497,0
20250219,170900,205400856,1497,1497,1497,1497,0
20250219,170800,205400856,1497,1497,1497,1497,0
20250219,170700,205400856,1497,1497,1497,1497,0
20250219,170600,205400856,1497,1497,1497,1497,0
20250219,170500,205400856,1497,1497,1497,1497,0
20250219,170400,205400856,1497,1497,1497,1497,0
20250219,170300,205400856,1497,1497,1497,1497,0
20250219,170200,205400856,1497,1497,1497,1497,0
20250219,170100,205400856,1497,1497,1497,1497,0
20250219,170000,205400856,1497,1497,1497,1497,0
20250219,165900,205400856,1497,1497,1497,1497,0
20250219,165800,205400856,1497,1497,1497,1497,0
20250219,165700,205400856,1497,1497,1497,1497,0
20250219,165600,205400856,1497,1497,1497,1497,0
20250219,165500,205400856,1497,1497,1497,1497,0
20250219,165400,205400856,1497,1497,1497,1497,0
20250219,165300,205400856,1497,1497,1497,1497,0
20250219,165200,205400856,1497,1497,1497,1497,0
20250219,165100,205400856,1497,1497,1497,1497,0
20250219,165000,205400856,1497,1497,1497,1497,571
20250219,164900,205400856,1497,1497,1497,1497,0
20250219,164800,205400856,1497,1497,1497,1497,0
20250219,164700,205400856,1497,1497,1497,1497,0
20250219,164600,205400856,1497,1497,1497,1497,0
20250219,164500,205400856,1497,1497,1497,1497,0
20250219,164400,205400856,1497,1497,1497,1497,0
20250219,164300,205400856,1497,1497,1497,1497,0
20250219,164200,205400856,1497,1497,1497,1497,0
20250219,164100,205400856,1497,1497,1497,1497,0
20250219,164000,205400856,1497,1497,1497,1497,0
20250219,163900,205400856,1497,1497,1497,1497,0
20250219,163800,205400856,1497,1497,1497,1497,0
20250219,163700,205400856,1497,1497,1497,1497,0
20250219,163600,205400856,1497,1497,1497,1497,0
20250219,163500,205400856,1497,1497,1497,1497,0
20250219,163400,205400856,1497,1497,1497,1497,0
20250219,163300,205400856,1497,1497,1497,1497,0
20250219,163200,205400856,1497,1497,1497,1497,0
20250219,163100,205400856,1497,1497,1497,1497,0
20250219,163000,205400856,1497,1497,1497,1497,0
20250219,162900,205400856,1497,1497,1497,1497,0
20250219,162800,205400856,1497,1497,1497,1497,0
20250219,162700,205400856,1497,1497,1497,1497,0
20250219,162600,205400856,1497,1497,1497,1497,0
20250219,162500,205400856,1497,1497,1497,1497,0
20250219,162400,205400856,1497,1497,1497,1497,0
20250219,162300,205400856,1497,1497,1497,1497,0
20250219,162200,205400856,1497,1497,1497,1497,0
20250219,162100,205400856,1497,1497,1497,1497,0
20250219,162000,205400856,1497,1497,1497,1497,571
20250219,161900,205400856,1497,1497,1497,1497,0
20250219,161800,205400856,1497,1497,1497,1497,0
20250219,161700,205400856,1497,1497,1497,1497,0
20250219,161600,205400856,1497,1497,1497,1497,0
20250219,161500,205400856,1497,1497,1497,1497,0
20250219,161400,205400856,1497,1497,1497,1497,0
20250219,161300,205400856,1497,1497,1497,1497,0
20250219,161200,205400856,1497,1497,1497,1497,0
20250219,161100,205400856,1497,1497,1497,1497,0
20250219,161000,205400856,1497,1497,1497,1497,0
20250219,160900,205400856,1497,1497,1497,1497,0
20250219,160800,205400856,1497,1497,1497,1497,0
20250219,160700,205400856,1497,1497,1497,1497,0
20250219,160600,205400856,1497,1497,1497,1497,0
20250219,160500,205400856,1497,1497,1497,1497,0
20250219,160400,205400856,1497,1497,1497,1497,0
20250219,160300,205400856,1497,1497,1497,1497,0
20250219,160200,205400856,1497,1497,1497,1497,0
20250219,160100,205400856,1497,1497,1497,1497,0
20250219,160000,205400856,1497,1497,1497,1497,0
20250219,155900,205400856,1497,1497,1497,1497,0
20250219,155800,205400856,1497,1497,1497,1497,0
20250219,155700,205400856,1497,1497,1497,1497,0
20250219,155600,205400856,1497,1497,1497,1497,0
20250219,155500,205400856,1497,1497,1497,1497,0
20250219,155400,205400856,1497,1497,1497,1497,0
20250219,155300,205400856,1497,1497,1497,1497,0
20250219,155200,205400856,1497,1497,1497,1497,0
20250219,155100,205400856,1497,1497,1497,1497,0
20250219,155000,205400856,1497,1497,1497,1497,571
20250219,154900,205400856,1497,1497,1497,1497,0
20250219,154800,205400856,1497,1497,1497,1497,0
20250219,154700,205400856,1497,1497,1497,1497,0
20250219,154600,205400856,1497,1497,1497,1497,0
20250219,154500,205400856,1497,1497,1497,1497,0
20250219,154400,205400856,1497,1497,1497,1497,0
20250219,154300,205400856,1497,1497,1497,1497,0
20250219,154200,205400856,1497,1497,1497,1497,0
20250219,154100,205400856,1497,1497,1497,1497,0
20250219,154000,205400856,1497,1497,1497,1497,0
20250219,153900,205400856,1497,1497,1497,1497,0
20250219,153800,205400856,1497,1497,1497,1497,0
20250219,153700,205400856,1497,1497,1497,1497,0
20250219,153600,205400856,1497,1497,1497,1497,0
20250219,153500,205400856,1497,1497,1497,1497,0
20250219,153400,205400856,1497,1497,1497,1497,0
20250219,153300,205400856,1497,1497,1497,1497,0
20250219,153200,205400856,1497,1497,1497,1497,0
20250219,153100,205400856,1497,1497,1497,1497,0
20250219,153000,205400856,1497,1497,1497,1497,571
20250219,152900,204546069,1497,1497,1497,1497,0
20250219,152800,204546069,1497,1497,1497,1497,0
20250219,152700,204546069,1497,1497,1497,1497,0
20250219,152600,204546069,1497,1497,1497,1497,0
20250219,152500,204546069,1497,1497,1497,1497,0
20250219,152400,204546069,1497,1497,1497,1497,0
20250219,152300,204546069,1497,1497,1497,1497,0
20250219,152200,204546069,1497,1497,1497,1497,0
20250219,152100,204546069,1497,1497,1497,1497,0
20250219,152000,204546069,1497,1497,1497,1497,0
20250219,151900,204546069,1497,1497,1497,1497,13
20250219,151800,204526608,1497,1497,1497,1497,0
20250219,151700,204526608,1497,1497,1497,1497,0
20250219,151600,204526608,1497,1497,1497,1497,334
20250219,151500,204026610,1497,1497,1497,1497,101
20250219,151400,203875413,1497,1497,1497,1497,0
20250219,151300,203875413,1497,1497,1497,1497,0
20250219,151200,203875413,1497,1497,1497,1497,2
20250219,151100,203872419,1497,1497,1497,1497,0
20250219,151000,203872419,1497,1497,1497,1497,1
20250219,150900,203870922,1488,1488,1488,1488,20
20250219,150800,203841162,1497,1497,1497,1497,0
20250219,150700,203841162,1497,1497,1497,1497,0
20250219,150600,203841162,1497,1497,1497,1497,0
20250219,150500,203841162,1497,1497,1497,1497,0
20250219,150400,203841162,1497,1488,1497,1488,11
20250219,150300,203824785,1497,1497,1497,1497,0
20250219,150200,203824785,1497,1497,1497,1497,0
20250219,150100,203824785,1497,1497,1497,1497,0
20250219,150000,203824785,1497,1490,1497,1487,15070
20250219,145900,181411878,1497,1497,1497,1497,82
20250219,145800,181289124,1497,1497,1497,1497,86
20250219,145700,181160382,1497,1496,1497,1496,173
20250219,145600,180901503,1496,1494,1496,1494,4345
20250219,145500,174405682,1494,1494,1494,1494,0
20250219,145400,174405682,1494,1494,1494,1494,0
20250219,145300,174405682,1494,1494,1494,1494,0
20250219,145200,174405682,1494,1490,1494,1490,1001
20250219,145100,172914188,1494,1494,1494,1494,0
20250219,145000,172914188,1494,1494,1494,1494,0
20250219,144900,172914188,1494,1489,1494,1489,160
20250219,144800,172675388,1495,1495,1495,1495,0
20250219,144700,172675388,1495,1486,1495,1486,501
20250219,144600,171930893,1495,1490,1495,1490,2343
20250219,144500,168439818,1495,1495,1495,1495,225
20250219,144400,168103443,1495,1490,1495,1490,4926
20250219,144300,160746895,1490,1490,1490,1490,40
20250219,144200,160687295,1490,1490,1490,1490,0
20250219,144100,160687295,1490,1490,1490,1490,0
20250219,144000,160687295,1490,1490,1490,1490,0
20250219,143900,160687295,1490,1490,1490,1490,0
20250219,143800,160687295,1490,1490,1490,1490,1
20250219,143700,160685805,1486,1490,1490,1486,2
20250219,143600,160682829,1490,1490,1490,1490,0
20250219,143500,160682829,1490,1490,1490,1490,0
20250219,143400,160682829,1490,1490,1490,1490,0
20250219,143300,160682829,1490,1490,1490,1490,0
20250219,143200,160682829,1490,1490,1490,1490,1
20250219,143100,160681339,1486,1486,1486,1486,0
20250219,143000,160681339,1486,1486,1486,1486,1
20250219,142900,160679853,1492,1488,1492,1488,6748
20250219,142800,150625378,1488,1488,1488,1488,195
20250219,142700,150335218,1488,1488,1488,1488,0
20250219,142600,150335218,1488,1488,1488,1488,0
20250219,142500,150335218,1488,1487,1488,1487,2
20250219,142400,150332243,1486,1488,1488,1485,52
20250219,142300,150254872,1488,1488,1488,1488,52
20250219,142200,150177496,1485,1485,1485,1485,1
20250219,142100,150176011,1488,1488,1488,1488,0
20250219,142000,150176011,1488,1488,1488,1488,1
20250219,141900,150174523,1487,1487,1487,1487,0
20250219,141800,150174523,1487,1487,1487,1487,5104
20250219,141700,142584875,1487,1487,1487,1487,0
20250219,141600,142584875,1487,1487,1487,1487,0
20250219,141500,142584875,1487,1486,1487,1486,210
20250219,141400,142272714,1486,1486,1486,1486,0
20250219,141300,142272714,1486,1486,1486,1486,0
20250219,141200,142272714,1486,1485,1486,1485,91
20250219,141100,142137578,1483,1483,1483,1483,0
20250219,141000,142137578,1483,1486,1486,1483,51
20250219,140900,142061942,1483,1484,1486,1483,2150
20250219,140800,138867065,1484,1486,1486,1484,200
20250219,140700,138570263,1484,1486,1486,1484,206
20250219,140600,138264557,1484,1484,1484,1484,3
20250219,140500,138260105,1486,1486,1486,1486,0
20250219,140400,138260105,1486,1486,1486,1486,10
20250219,140300,138245245,1486,1486,1486,1484,3076
20250219,140200,133674313,1489,1487,1489,1486,1493
20250219,140100,131454119,1487,1487,1487,1487,0
20250219,140000,131454119,1487,1486,1487,1486,3232
20250219,135900,126651323,1486,1486,1486,1486,0
20250219,135800,126651323,1486,1486,1486,1486,0
20250219,135700,126651323,1486,1484,1486,1484,3
20250219,135600,126646868,1486,1486,1486,1486,0
20250219,135500,126646868,1486,1486,1486,1486,1
20250219,135400,126645382,1484,1486,1486,1484,66
20250219,135300,126547436,1487,1487,1487,1487,0
20250219,135200,126547436,1487,1487,1487,1487,0
20250219,135100,126547436,1487,1487,1487,1487,0
20250219,135000,126547436,1487,1487,1487,1487,0
20250219,134900,126547436,1487,1487,1487,1487,0
20250219,134800,126547436,1487,1487,1487,1487,0
20250219,134700,126547436,1487,1487,1487,1487,0
20250219,134600,126547436,1487,1487,1487,1487,0
20250219,134500,126547436,1487,1487,1487,1487,0
20250219,134400,126547436,1487,1487,1487,1487,0
20250219,134300,126547436,1487,1487,1487,1487,0
20250219,134200,126547436,1487,1487,1487,1487,0
20250219,134100,126547436,1487,1487,1487,1487,0
20250219,134000,126547436,1487,1487,1487,1487,0
20250219,133900,126547436,1487,1487,1487,1487,0
20250219,133800,126547436,1487,1487,1487,1487,0
20250219,133700,126547436,1487,1487,1487,1487,0
20250219,133600,126547436,1487,1487,1487,1487,0
20250219,133500,126547436,1487,1487,1487,1487,0
20250219,133400,126547436,1487,1487,1487,1487,1
20250219,133300,126545949,1484,1484,1484,1484,2
20250219,133200,126542981,1487,1487,1487,1487,0
20250219,133100,126542981,1487,1487,1487,1487,0
20250219,133000,126542981,1487,1487,1487,1487,0
20250219,132900,126542981,1487,1487,1487,1487,0
20250219,132800,126542981,1487,1487,1487,1487,0
20250219,132700,126542981,1487,1487,1487,1487,0
20250219,132600,126542981,1487,1487,1487,1487,0
20250219,132500,126542981,1487,1487,1487,1487,0
20250219,132400,126542981,1487,1481,1487,1481,11
20250219,132300,126526684,1488,1488,1488,1488,0
20250219,132200,126526684,1488,1488,1488,1488,0
20250219,132100,126526684,1488,1488,1488,1488,0
20250219,132000,126526684,1488,1488,1488,1487,416
20250219,131900,125908090,1487,1487,1487,1487,0
20250219,131800,125908090,1487,1488,1488,1487,831
20250219,131700,124672392,1487,1487,1488,1487,3177
20250219,131600,119948192,1488,1487,1488,1487,715
20250219,131500,118884952,1487,1487,1487,1487,0
20250219,131400,118884952,1487,1487,1487,1487,0
20250219,131300,118884952,1487,1487,1487,1487,1000
20250219,131200,117397952,1487,1487,1487,1487,0
20250219,131100,117397952,1487,1487,1487,1487,0
20250219,131000,117397952,1487,1487,1487,1487,0
20250219,130900,117397952,1487,1487,1487,1487,0
20250219,130800,117397952,1487,1487,1487,1487,0
20250219,130700,117397952,1487,1487,1487,1487,0
20250219,130600,117397952,1487,1487,1487,1487,0
20250219,130500,117397952,1487,1488,1488,1477,2506
20250219,130400,113696023,1478,1480,1480,1478,538
20250219,130300,112900786,1488,1488,1488,1488,0
20250219,130200,112900786,1488,1488,1488,1488,0
20250219,130100,112900786,1488,1488,1488,1488,0
20250219,130000,112900786,1488,1488,1488,1488,0
20250219,125900,112900786,1488,1488,1488,1488,800
20250219,125800,111710386,1488,1480,1488,1478,127
20250219,125700,111522584,1488,1488,1488,1488,0
20250219,125600,111522584,1488,1487,1488,1487,5
20250219,125500,111515148,1488,1488,1488,1488,0
20250219,125400,111515148,1488,1488,1488,1488,0
20250219,125300,111515148,1488,1488,1488,1488,0
20250219,125200,111515148,1488,1488,1488,1488,0
20250219,125100,111515148,1488,1479,1488,1479,491
20250219,125000,110788950,1480,1481,1481,1480,10
20250219,124900,110774148,1488,1488,1488,1488,0
20250219,124800,110774148,1488,1480,1488,1480,1549
20250219,124700,108481620,1488,1481,1488,1477,1051
20250219,124600,106929010,1488,1488,1488,1488,0
20250219,124500,106929010,1488,1488,1488,1488,0
20250219,124400,106929010,1488,1488,1488,1488,0
20250219,124300,106929010,1488,1488,1488,1488,0
20250219,124200,106929010,1488,1488,1488,1488,0
20250219,124100,106929010,1488,1488,1488,1488,0
20250219,124000,106929010,1488,1488,1488,1488,0
20250219,123900,106929010,1488,1488,1488,1488,0
20250219,123800,106929010,1488,1488,1488,1488,3
20250219,123700,106924546,1489,1489,1489,1489,30
20250219,123600,106879876,1489,1489,1489,1489,0
20250219,123500,106879876,1489,1488,1489,1478,259
20250219,123400,106496933,1489,1489,1489,1489,0
20250219,123300,106496933,1489,1489,1489,1489,3
20250219,123200,106492466,1489,1489,1489,1489,3
20250219,123100,106487999,1491,1491,1491,1491,0
20250219,123000,106487999,1491,1491,1491,1491,0
20250219,122900,106487999,1491,1491,1491,1491,0
20250219,122800,106487999,1491,1491,1491,1491,0
20250219,122700,106487999,1491,1491,1491,1491,0
20250219,122600,106487999,1491,1491,1491,1491,0
20250219,122500,106487999,1491,1491,1491,1491,0
20250219,122400,106487999,1491,1491,1491,1491,0
20250219,122300,106487999,1491,1491,1491,1491,0
20250219,122200,106487999,1491,1491,1491,1491,0
20250219,122100,106487999,1491,1491,1491,1491,0
20250219,122000,106487999,1491,1491,1491,1491,0
20250219,121900,106487999,1491,1491,1491,1491,0
20250219,121800,106487999,1491,1491,1491,1491,0
20250219,121700,106487999,1491,1491,1491,1491,0
20250219,121600,106487999,1491,1491,1491,1491,0
20250219,121500,106487999,1491,1491,1491,1491,0
20250219,121400,106487999,1491,1491,1491,1491,0
20250219,121300,106487999,1491,1479,1491,1479,1513
20250219,121200,104250260,1491,1491,1491,1491,0
20250219,121100,104250260,1491,1491,1491,1491,0
20250219,121000,104250260,1491,1479,1491,1479,36
20250219,120900,104197004,1492,1492,1492,1492,0
20250219,120800,104197004,1492,1492,1492,1492,0
20250219,120700,104197004,1492,1492,1492,1492,0
20250219,120600,104197004,1492,1492,1492,1492,20
20250219,120500,104167164,1492,1492,1492,1492,0
20250219,120400,104167164,1492,1492,1492,1492,0
20250219,120300,104167164,1492,1492,1492,1492,0
20250219,120200,104167164,1492,1492,1492,1492,1
20250219,120100,104165672,1478,1484,1484,1478,2999
20250219,120000,99724250,1492,1492,1492,1492,300
20250219,115900,99276650,1492,1492,1492,1492,0
20250219,115800,99276650,1492,1492,1492,1492,0
20250219,115700,99276650,1492,1492,1492,1492,0
20250219,115600,99276650,1492,1492,1492,1492,0
20250219,115500,99276650,1492,1492,1492,1492,0
20250219,115400,99276650,1492,1492,1492,1492,0
20250219,115300,99276650,1492,1492,1492,1492,0
20250219,115200,99276650,1492,1492,1492,1492,0
20250219,115100,99276650,1492,1492,1492,1492,0
20250219,115000,99276650,1492,1492,1492,1492,0
20250219,114900,99276650,1492,1492,1492,1492,1
20250219,114800,99275158,1484,1492,1492,1484,12
20250219,114700,99257334,1493,1493,1493,1493,0
20250219,114600,99257334,1493,1493,1493,1493,0
20250219,114500,99257334,1493,1493,1493,1493,0
20250219,114400,99257334,1493,1493,1493,1493,0
20250219,114300,99257334,1493,1493,1493,1493,0
20250219,114200,99257334,1493,1490,1493,1490,2500
20250219,114100,95529286,1490,1485,1490,1485,115
20250219,114000,95358456,1490,1490,1490,1490,0
20250219,113900,95358456,1490,1490,1490,1490,0
20250219,113800,95358456,1490,1490,1490,1490,0
20250219,113700,95358456,1490,1490,1490,1490,0
20250219,113600,95358456,1490,1490,1490,1490,0
20250219,113500,95358456,1490,1490,1490,1490,0
20250219,113400,95358456,1490,1490,1490,1490,0
20250219,113300,95358456,1490,1490,1490,1490,0
20250219,113200,95358456,1490,1490,1490,1490,0
20250219,113100,95358456,1490,1490,1490,1490,0
20250219,113000,95358456,1490,1490,1490,1490,0
20250219,112900,95358456,1490,1490,1490,1490,0
20250219,112800,95358456,1490,1490,1490,1490,0
20250219,112700,95358456,1490,1490,1490,1490,0
20250219,112600,95358456,1490,1490,1490,1490,0
20250219,112500,95358456,1490,1490,1490,1490,0
20250219,112400,95358456,1490,1490,1490,1490,0
20250219,112300,95358456,1490,1490,1490,1490,0
20250219,112200,95358456,1490,1483,1490,1483,349
20250219,112100,94840875,1483,1483,1483,1483,2
20250219,112000,94837909,1490,1490,1490,1490,1
20250219,111900,94836419,1484,1484,1484,1484,0
20250219,111800,94836419,1484,1484,1484,1484,322
20250219,111700,94358571,1490,1490,1490,1490,1
20250219,111600,94357081,1489,1488,1490,1488,3109
20250219,111500,89729459,1488,1488,1488,1488,0
20250219,111400,89729459,1488,1488,1488,1488,1
20250219,111300,89727971,1483,1483,1483,1483,2480
20250219,111200,86050131,1488,1488,1488,1488,0
20250219,111100,86050131,1488,1488,1488,1488,0
20250219,111000,86050131,1488,1488,1488,1488,0
20250219,110900,86050131,1488,1488,1488,1488,1
20250219,110800,86048643,1483,1483,1483,1483,0
20250219,110700,86048643,1483,1484,1484,1483,1050
20250219,110600,84491453,1488,1488,1488,1488,0
20250219,110500,84491453,1488,1488,1488,1488,0
20250219,110400,84491453,1488,1488,1488,1488,0
20250219,110300,84491453,1488,1486,1488,1486,100
20250219,110200,84342724,1486,1486,1486,1486,1
20250219,110100,84341238,1487,1487,1487,1487,0
20250219,110000,84341238,1487,1487,1487,1487,0
20250219,105900,84341238,1487,1487,1487,1487,0
20250219,105800,84341238,1487,1487,1487,1487,0
20250219,105700,84341238,1487,1487,1487,1487,0
20250219,105600,84341238,1487,1487,1487,1487,0
20250219,105500,84341238,1487,1487,1487,1487,10
20250219,105400,84326368,1487,1487,1487,1487,0
20250219,105300,84326368,1487,1487,1487,1487,0
20250219,105200,84326368,1487,1487,1487,1487,0
20250219,105100,84326368,1487,1487,1487,1487,21
20250219,105000,84295141,1483,1483,1483,1483,0
20250219,104900,84295141,1483,1483,1483,1483,0
20250219,104800,84295141,1483,1483,1483,1483,2000
20250219,104700,81329141,1488,1488,1488,1488,0
20250219,104600,81329141,1488,1488,1488,1488,6
20250219,104500,81320213,1487,1487,1487,1487,0
20250219,104400,81320213,1487,1487,1487,1487,1000
20250219,104300,79833213,1487,1487,1487,1487,0
20250219,104200,79833213,1487,1487,1487,1487,0
20250219,104100,79833213,1487,1487,1487,1487,0
20250219,104000,79833213,1487,1487,1487,1487,1
20250219,103900,79831726,1487,1483,1487,1483,2603
20250219,103800,75961073,1487,1486,1487,1486,166
20250219,103700,75714396,1487,1487,1487,1487,0
20250219,103600,75714396,1487,1487,1487,1487,0
20250219,103500,75714396,1487,1487,1487,1487,0
20250219,103400,75714396,1487,1487,1487,1487,25
20250219,103300,75677221,1487,1487,1487,1487,0
20250219,103200,75677221,1487,1487,1487,1487,200
20250219,103100,75379821,1487,1487,1487,1487,0
20250219,103000,75379821,1487,1487,1487,1487,0
20250219,102900,75379821,1487,1487,1487,1487,0
20250219,102800,75379821,1487,1487,1487,1487,0
20250219,102700,75379821,1487,1487,1487,1487,0
20250219,102600,75379821,1487,1487,1487,1487,0
20250219,102500,75379821,1487,1487,1487,1487,2
20250219,102400,75376847,1487,1487,1487,1487,0
20250219,102300,75376847,1487,1487,1487,1487,0
20250219,102200,75376847,1487,1487,1487,1487,0
20250219,102100,75376847,1487,1487,1487,1487,0
20250219,102000,75376847,1487,1487,1487,1487,0
20250219,101900,75376847,1487,1487,1487,1487,0
20250219,101800,75376847,1487,1487,1487,1487,1
20250219,101700,75375360,1477,1477,1477,1477,0
20250219,101600,75375360,1477,1477,1477,1477,2
20250219,101500,75372406,1477,1487,1488,1477,3053
20250219,101400,70831213,1487,1487,1487,1487,0
20250219,101300,70831213,1487,1487,1487,1487,1
20250219,101200,70829726,1487,1487,1487,1487,0
20250219,101100,70829726,1487,1487,1487,1487,0
20250219,101000,70829726,1487,1487,1487,1487,0
20250219,100900,70829726,1487,1478,1487,1478,2
20250219,100800,70826761,1487,1487,1487,1487,0
20250219,100700,70826761,1487,1487,1487,1487,1
20250219,100600,70825274,1477,1488,1488,1477,1146
20250219,100500,69121564,1475,1485,1489,1475,4722
20250219,100400,62101429,1485,1485,1485,1485,0
20250219,100300,62101429,1485,1485,1485,1485,0
20250219,100200,62101429,1485,1485,1485,1485,1
20250219,100100,62099944,1485,1485,1485,1485,0
20250219,100000,62099944,1485,1485,1485,1485,0
20250219,095900,62099944,1485,1485,1485,1485,0
20250219,095800,62099944,1485,1485,1485,1485,0
20250219,095700,62099944,1485,1485,1485,1485,0
20250219,095600,62099944,1485,1485,1485,1485,0
20250219,095500,62099944,1485,1485,1485,1485,0
20250219,095400,62099944,1485,1485,1485,1485,0
20250219,095300,62099944,1485,1485,1485,1485,0
20250219,095200,62099944,1485,1473,1485,1473,26
20250219,095100,62061622,1485,1485,1485,1485,0
20250219,095000,62061622,1485,1475,1485,1475,983
20250219,094900,60611687,1475,1469,1475,1468,46
20250219,094800,60544132,1475,1468,1475,1468,292
20250219,094700,60114522,1472,1464,1472,1464,210
20250219,094600,59806802,1464,1483,1483,1464,1615
20250219,094500,57442404,1483,1488,1488,1460,14133
20250219,094400,36651346,1488,1488,1488,1488,1
20250219,094300,36649858,1489,1489,1489,1489,0
20250219,094200,36649858,1489,1489,1489,1489,0
20250219,094100,36649858,1489,1489,1489,1489,0
20250219,094000,36649858,1489,1489,1489,1489,0
20250219,093900,36649858,1489,1490,1490,1489,8
20250219,093800,36637945,1489,1489,1489,1489,26
20250219,093700,36599231,1491,1491,1491,1491,0
20250219,093600,36599231,1491,1491,1491,1491,0
20250219,093500,36599231,1491,1491,1491,1491,0
20250219,093400,36599231,1491,1491,1491,1491,0
20250219,093300,36599231,1491,1491,1491,1491,0
20250219,093200,36599231,1491,1481,1491,1477,807
20250219,093100,35405998,1492,1492,1492,1492,0
20250219,093000,35405998,1492,1492,1492,1492,0
20250219,092900,35405998,1492,1492,1492,1492,0
20250219,092800,35405998,1492,1492,1492,1492,0
20250219,092700,35405998,1492,1492,1492,1492,0
20250219,092600,35405998,1492,1492,1492,1492,0
20250219,092500,35405998,1492,1492,1492,1492,0
20250219,092400,35405998,1492,1492,1492,1492,0
20250219,092300,35405998,1492,1492,1492,1492,0
20250219,092200,35405998,1492,1492,1492,1492,0
20250219,092100,35405998,1492,1493,1493,1492,7
20250219,092000,35395549,1495,1495,1495,1495,0
20250219,091900,35395549,1495,1495,1495,1495,0
20250219,091800,35395549,1495,1495,1495,1495,0
20250219,091700,35395549,1495,1490,1495,1490,2748
20250219,091600,31294832,1490,1490,1490,1490,0
20250219,091500,31294832,1490,1481,1490,1480,243
20250219,091400,30935178,1495,1495,1495,1495,0
20250219,091300,30935178,1495,1495,1495,1495,0
20250219,091200,30935178,1495,1495,1495,1495,0
20250219,091100,30935178,1495,1495,1495,1495,0
20250219,091000,30935178,1495,1495,1495,1495,0
20250219,090900,30935178,1495,1495,1495,1495,0
20250219,090800,30935178,1495,1495,1495,1495,0
20250219,090700,30935178,1495,1495,1495,1495,10000
20250219,090600,15985178,1495,1495,1495,1495,0
20250219,090500,15985178,1495,1482,1495,1482,10000
20250219,090400,1039834,1484,1484,1484,1484,0
20250219,090300,1039834,1484,1484,1484,1484,0
20250219,090200,1039834,1484,1484,1484,1484,1
20250219,090100,1038350,1476,1484,1484,1476,20
20250219,090000,1008799,1478,1477,1484,1477,683
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 205400856 1497 1497 1497 1497 571
3 20250219 194900 205400856 1497 1497 1497 1497 0
4 20250219 194800 205400856 1497 1497 1497 1497 0
5 20250219 194700 205400856 1497 1497 1497 1497 0
6 20250219 194600 205400856 1497 1497 1497 1497 0
7 20250219 194500 205400856 1497 1497 1497 1497 0
8 20250219 194400 205400856 1497 1497 1497 1497 0
9 20250219 194300 205400856 1497 1497 1497 1497 0
10 20250219 194200 205400856 1497 1497 1497 1497 0
11 20250219 194100 205400856 1497 1497 1497 1497 0
12 20250219 194000 205400856 1497 1497 1497 1497 0
13 20250219 193900 205400856 1497 1497 1497 1497 0
14 20250219 193800 205400856 1497 1497 1497 1497 0
15 20250219 193700 205400856 1497 1497 1497 1497 0
16 20250219 193600 205400856 1497 1497 1497 1497 0
17 20250219 193500 205400856 1497 1497 1497 1497 0
18 20250219 193400 205400856 1497 1497 1497 1497 0
19 20250219 193300 205400856 1497 1497 1497 1497 0
20 20250219 193200 205400856 1497 1497 1497 1497 0
21 20250219 193100 205400856 1497 1497 1497 1497 0
22 20250219 193000 205400856 1497 1497 1497 1497 0
23 20250219 192900 205400856 1497 1497 1497 1497 0
24 20250219 192800 205400856 1497 1497 1497 1497 0
25 20250219 192700 205400856 1497 1497 1497 1497 0
26 20250219 192600 205400856 1497 1497 1497 1497 0
27 20250219 192500 205400856 1497 1497 1497 1497 0
28 20250219 192400 205400856 1497 1497 1497 1497 0
29 20250219 192300 205400856 1497 1497 1497 1497 0
30 20250219 192200 205400856 1497 1497 1497 1497 0
31 20250219 192100 205400856 1497 1497 1497 1497 0
32 20250219 192000 205400856 1497 1497 1497 1497 571
33 20250219 191900 205400856 1497 1497 1497 1497 0
34 20250219 191800 205400856 1497 1497 1497 1497 0
35 20250219 191700 205400856 1497 1497 1497 1497 0
36 20250219 191600 205400856 1497 1497 1497 1497 0
37 20250219 191500 205400856 1497 1497 1497 1497 0
38 20250219 191400 205400856 1497 1497 1497 1497 0
39 20250219 191300 205400856 1497 1497 1497 1497 0
40 20250219 191200 205400856 1497 1497 1497 1497 0
41 20250219 191100 205400856 1497 1497 1497 1497 0
42 20250219 191000 205400856 1497 1497 1497 1497 0
43 20250219 190900 205400856 1497 1497 1497 1497 0
44 20250219 190800 205400856 1497 1497 1497 1497 0
45 20250219 190700 205400856 1497 1497 1497 1497 0
46 20250219 190600 205400856 1497 1497 1497 1497 0
47 20250219 190500 205400856 1497 1497 1497 1497 0
48 20250219 190400 205400856 1497 1497 1497 1497 0
49 20250219 190300 205400856 1497 1497 1497 1497 0
50 20250219 190200 205400856 1497 1497 1497 1497 0
51 20250219 190100 205400856 1497 1497 1497 1497 0
52 20250219 190000 205400856 1497 1497 1497 1497 0
53 20250219 185900 205400856 1497 1497 1497 1497 0
54 20250219 185800 205400856 1497 1497 1497 1497 0
55 20250219 185700 205400856 1497 1497 1497 1497 0
56 20250219 185600 205400856 1497 1497 1497 1497 0
57 20250219 185500 205400856 1497 1497 1497 1497 0
58 20250219 185400 205400856 1497 1497 1497 1497 0
59 20250219 185300 205400856 1497 1497 1497 1497 0
60 20250219 185200 205400856 1497 1497 1497 1497 0
61 20250219 185100 205400856 1497 1497 1497 1497 0
62 20250219 185000 205400856 1497 1497 1497 1497 571
63 20250219 184900 205400856 1497 1497 1497 1497 0
64 20250219 184800 205400856 1497 1497 1497 1497 0
65 20250219 184700 205400856 1497 1497 1497 1497 0
66 20250219 184600 205400856 1497 1497 1497 1497 0
67 20250219 184500 205400856 1497 1497 1497 1497 0
68 20250219 184400 205400856 1497 1497 1497 1497 0
69 20250219 184300 205400856 1497 1497 1497 1497 0
70 20250219 184200 205400856 1497 1497 1497 1497 0
71 20250219 184100 205400856 1497 1497 1497 1497 0
72 20250219 184000 205400856 1497 1497 1497 1497 0
73 20250219 183900 205400856 1497 1497 1497 1497 0
74 20250219 183800 205400856 1497 1497 1497 1497 0
75 20250219 183700 205400856 1497 1497 1497 1497 0
76 20250219 183600 205400856 1497 1497 1497 1497 0
77 20250219 183500 205400856 1497 1497 1497 1497 0
78 20250219 183400 205400856 1497 1497 1497 1497 0
79 20250219 183300 205400856 1497 1497 1497 1497 0
80 20250219 183200 205400856 1497 1497 1497 1497 0
81 20250219 183100 205400856 1497 1497 1497 1497 0
82 20250219 183000 205400856 1497 1497 1497 1497 0
83 20250219 182900 205400856 1497 1497 1497 1497 0
84 20250219 182800 205400856 1497 1497 1497 1497 0
85 20250219 182700 205400856 1497 1497 1497 1497 0
86 20250219 182600 205400856 1497 1497 1497 1497 0
87 20250219 182500 205400856 1497 1497 1497 1497 0
88 20250219 182400 205400856 1497 1497 1497 1497 0
89 20250219 182300 205400856 1497 1497 1497 1497 0
90 20250219 182200 205400856 1497 1497 1497 1497 0
91 20250219 182100 205400856 1497 1497 1497 1497 0
92 20250219 182000 205400856 1497 1497 1497 1497 571
93 20250219 181900 205400856 1497 1497 1497 1497 0
94 20250219 181800 205400856 1497 1497 1497 1497 0
95 20250219 181700 205400856 1497 1497 1497 1497 0
96 20250219 181600 205400856 1497 1497 1497 1497 0
97 20250219 181500 205400856 1497 1497 1497 1497 0
98 20250219 181400 205400856 1497 1497 1497 1497 0
99 20250219 181300 205400856 1497 1497 1497 1497 0
100 20250219 181200 205400856 1497 1497 1497 1497 0
101 20250219 181100 205400856 1497 1497 1497 1497 0
102 20250219 181000 205400856 1497 1497 1497 1497 0
103 20250219 180900 205400856 1497 1497 1497 1497 0
104 20250219 180800 205400856 1497 1497 1497 1497 0
105 20250219 180700 205400856 1497 1497 1497 1497 0
106 20250219 180600 205400856 1497 1497 1497 1497 0
107 20250219 180500 205400856 1497 1497 1497 1497 0
108 20250219 180400 205400856 1497 1497 1497 1497 0
109 20250219 180300 205400856 1497 1497 1497 1497 0
110 20250219 180200 205400856 1497 1497 1497 1497 0
111 20250219 180100 205400856 1497 1497 1497 1497 0
112 20250219 180000 205400856 1497 1497 1497 1497 0
113 20250219 175900 205400856 1497 1497 1497 1497 0
114 20250219 175800 205400856 1497 1497 1497 1497 0
115 20250219 175700 205400856 1497 1497 1497 1497 0
116 20250219 175600 205400856 1497 1497 1497 1497 0
117 20250219 175500 205400856 1497 1497 1497 1497 0
118 20250219 175400 205400856 1497 1497 1497 1497 0
119 20250219 175300 205400856 1497 1497 1497 1497 0
120 20250219 175200 205400856 1497 1497 1497 1497 0
121 20250219 175100 205400856 1497 1497 1497 1497 0
122 20250219 175000 205400856 1497 1497 1497 1497 571
123 20250219 174900 205400856 1497 1497 1497 1497 0
124 20250219 174800 205400856 1497 1497 1497 1497 0
125 20250219 174700 205400856 1497 1497 1497 1497 0
126 20250219 174600 205400856 1497 1497 1497 1497 0
127 20250219 174500 205400856 1497 1497 1497 1497 0
128 20250219 174400 205400856 1497 1497 1497 1497 0
129 20250219 174300 205400856 1497 1497 1497 1497 0
130 20250219 174200 205400856 1497 1497 1497 1497 0
131 20250219 174100 205400856 1497 1497 1497 1497 0
132 20250219 174000 205400856 1497 1497 1497 1497 0
133 20250219 173900 205400856 1497 1497 1497 1497 0
134 20250219 173800 205400856 1497 1497 1497 1497 0
135 20250219 173700 205400856 1497 1497 1497 1497 0
136 20250219 173600 205400856 1497 1497 1497 1497 0
137 20250219 173500 205400856 1497 1497 1497 1497 0
138 20250219 173400 205400856 1497 1497 1497 1497 0
139 20250219 173300 205400856 1497 1497 1497 1497 0
140 20250219 173200 205400856 1497 1497 1497 1497 0
141 20250219 173100 205400856 1497 1497 1497 1497 0
142 20250219 173000 205400856 1497 1497 1497 1497 0
143 20250219 172900 205400856 1497 1497 1497 1497 0
144 20250219 172800 205400856 1497 1497 1497 1497 0
145 20250219 172700 205400856 1497 1497 1497 1497 0
146 20250219 172600 205400856 1497 1497 1497 1497 0
147 20250219 172500 205400856 1497 1497 1497 1497 0
148 20250219 172400 205400856 1497 1497 1497 1497 0
149 20250219 172300 205400856 1497 1497 1497 1497 0
150 20250219 172200 205400856 1497 1497 1497 1497 0
151 20250219 172100 205400856 1497 1497 1497 1497 0
152 20250219 172000 205400856 1497 1497 1497 1497 571
153 20250219 171900 205400856 1497 1497 1497 1497 0
154 20250219 171800 205400856 1497 1497 1497 1497 0
155 20250219 171700 205400856 1497 1497 1497 1497 0
156 20250219 171600 205400856 1497 1497 1497 1497 0
157 20250219 171500 205400856 1497 1497 1497 1497 0
158 20250219 171400 205400856 1497 1497 1497 1497 0
159 20250219 171300 205400856 1497 1497 1497 1497 0
160 20250219 171200 205400856 1497 1497 1497 1497 0
161 20250219 171100 205400856 1497 1497 1497 1497 0
162 20250219 171000 205400856 1497 1497 1497 1497 0
163 20250219 170900 205400856 1497 1497 1497 1497 0
164 20250219 170800 205400856 1497 1497 1497 1497 0
165 20250219 170700 205400856 1497 1497 1497 1497 0
166 20250219 170600 205400856 1497 1497 1497 1497 0
167 20250219 170500 205400856 1497 1497 1497 1497 0
168 20250219 170400 205400856 1497 1497 1497 1497 0
169 20250219 170300 205400856 1497 1497 1497 1497 0
170 20250219 170200 205400856 1497 1497 1497 1497 0
171 20250219 170100 205400856 1497 1497 1497 1497 0
172 20250219 170000 205400856 1497 1497 1497 1497 0
173 20250219 165900 205400856 1497 1497 1497 1497 0
174 20250219 165800 205400856 1497 1497 1497 1497 0
175 20250219 165700 205400856 1497 1497 1497 1497 0
176 20250219 165600 205400856 1497 1497 1497 1497 0
177 20250219 165500 205400856 1497 1497 1497 1497 0
178 20250219 165400 205400856 1497 1497 1497 1497 0
179 20250219 165300 205400856 1497 1497 1497 1497 0
180 20250219 165200 205400856 1497 1497 1497 1497 0
181 20250219 165100 205400856 1497 1497 1497 1497 0
182 20250219 165000 205400856 1497 1497 1497 1497 571
183 20250219 164900 205400856 1497 1497 1497 1497 0
184 20250219 164800 205400856 1497 1497 1497 1497 0
185 20250219 164700 205400856 1497 1497 1497 1497 0
186 20250219 164600 205400856 1497 1497 1497 1497 0
187 20250219 164500 205400856 1497 1497 1497 1497 0
188 20250219 164400 205400856 1497 1497 1497 1497 0
189 20250219 164300 205400856 1497 1497 1497 1497 0
190 20250219 164200 205400856 1497 1497 1497 1497 0
191 20250219 164100 205400856 1497 1497 1497 1497 0
192 20250219 164000 205400856 1497 1497 1497 1497 0
193 20250219 163900 205400856 1497 1497 1497 1497 0
194 20250219 163800 205400856 1497 1497 1497 1497 0
195 20250219 163700 205400856 1497 1497 1497 1497 0
196 20250219 163600 205400856 1497 1497 1497 1497 0
197 20250219 163500 205400856 1497 1497 1497 1497 0
198 20250219 163400 205400856 1497 1497 1497 1497 0
199 20250219 163300 205400856 1497 1497 1497 1497 0
200 20250219 163200 205400856 1497 1497 1497 1497 0
201 20250219 163100 205400856 1497 1497 1497 1497 0
202 20250219 163000 205400856 1497 1497 1497 1497 0
203 20250219 162900 205400856 1497 1497 1497 1497 0
204 20250219 162800 205400856 1497 1497 1497 1497 0
205 20250219 162700 205400856 1497 1497 1497 1497 0
206 20250219 162600 205400856 1497 1497 1497 1497 0
207 20250219 162500 205400856 1497 1497 1497 1497 0
208 20250219 162400 205400856 1497 1497 1497 1497 0
209 20250219 162300 205400856 1497 1497 1497 1497 0
210 20250219 162200 205400856 1497 1497 1497 1497 0
211 20250219 162100 205400856 1497 1497 1497 1497 0
212 20250219 162000 205400856 1497 1497 1497 1497 571
213 20250219 161900 205400856 1497 1497 1497 1497 0
214 20250219 161800 205400856 1497 1497 1497 1497 0
215 20250219 161700 205400856 1497 1497 1497 1497 0
216 20250219 161600 205400856 1497 1497 1497 1497 0
217 20250219 161500 205400856 1497 1497 1497 1497 0
218 20250219 161400 205400856 1497 1497 1497 1497 0
219 20250219 161300 205400856 1497 1497 1497 1497 0
220 20250219 161200 205400856 1497 1497 1497 1497 0
221 20250219 161100 205400856 1497 1497 1497 1497 0
222 20250219 161000 205400856 1497 1497 1497 1497 0
223 20250219 160900 205400856 1497 1497 1497 1497 0
224 20250219 160800 205400856 1497 1497 1497 1497 0
225 20250219 160700 205400856 1497 1497 1497 1497 0
226 20250219 160600 205400856 1497 1497 1497 1497 0
227 20250219 160500 205400856 1497 1497 1497 1497 0
228 20250219 160400 205400856 1497 1497 1497 1497 0
229 20250219 160300 205400856 1497 1497 1497 1497 0
230 20250219 160200 205400856 1497 1497 1497 1497 0
231 20250219 160100 205400856 1497 1497 1497 1497 0
232 20250219 160000 205400856 1497 1497 1497 1497 0
233 20250219 155900 205400856 1497 1497 1497 1497 0
234 20250219 155800 205400856 1497 1497 1497 1497 0
235 20250219 155700 205400856 1497 1497 1497 1497 0
236 20250219 155600 205400856 1497 1497 1497 1497 0
237 20250219 155500 205400856 1497 1497 1497 1497 0
238 20250219 155400 205400856 1497 1497 1497 1497 0
239 20250219 155300 205400856 1497 1497 1497 1497 0
240 20250219 155200 205400856 1497 1497 1497 1497 0
241 20250219 155100 205400856 1497 1497 1497 1497 0
242 20250219 155000 205400856 1497 1497 1497 1497 571
243 20250219 154900 205400856 1497 1497 1497 1497 0
244 20250219 154800 205400856 1497 1497 1497 1497 0
245 20250219 154700 205400856 1497 1497 1497 1497 0
246 20250219 154600 205400856 1497 1497 1497 1497 0
247 20250219 154500 205400856 1497 1497 1497 1497 0
248 20250219 154400 205400856 1497 1497 1497 1497 0
249 20250219 154300 205400856 1497 1497 1497 1497 0
250 20250219 154200 205400856 1497 1497 1497 1497 0
251 20250219 154100 205400856 1497 1497 1497 1497 0
252 20250219 154000 205400856 1497 1497 1497 1497 0
253 20250219 153900 205400856 1497 1497 1497 1497 0
254 20250219 153800 205400856 1497 1497 1497 1497 0
255 20250219 153700 205400856 1497 1497 1497 1497 0
256 20250219 153600 205400856 1497 1497 1497 1497 0
257 20250219 153500 205400856 1497 1497 1497 1497 0
258 20250219 153400 205400856 1497 1497 1497 1497 0
259 20250219 153300 205400856 1497 1497 1497 1497 0
260 20250219 153200 205400856 1497 1497 1497 1497 0
261 20250219 153100 205400856 1497 1497 1497 1497 0
262 20250219 153000 205400856 1497 1497 1497 1497 571
263 20250219 152900 204546069 1497 1497 1497 1497 0
264 20250219 152800 204546069 1497 1497 1497 1497 0
265 20250219 152700 204546069 1497 1497 1497 1497 0
266 20250219 152600 204546069 1497 1497 1497 1497 0
267 20250219 152500 204546069 1497 1497 1497 1497 0
268 20250219 152400 204546069 1497 1497 1497 1497 0
269 20250219 152300 204546069 1497 1497 1497 1497 0
270 20250219 152200 204546069 1497 1497 1497 1497 0
271 20250219 152100 204546069 1497 1497 1497 1497 0
272 20250219 152000 204546069 1497 1497 1497 1497 0
273 20250219 151900 204546069 1497 1497 1497 1497 13
274 20250219 151800 204526608 1497 1497 1497 1497 0
275 20250219 151700 204526608 1497 1497 1497 1497 0
276 20250219 151600 204526608 1497 1497 1497 1497 334
277 20250219 151500 204026610 1497 1497 1497 1497 101
278 20250219 151400 203875413 1497 1497 1497 1497 0
279 20250219 151300 203875413 1497 1497 1497 1497 0
280 20250219 151200 203875413 1497 1497 1497 1497 2
281 20250219 151100 203872419 1497 1497 1497 1497 0
282 20250219 151000 203872419 1497 1497 1497 1497 1
283 20250219 150900 203870922 1488 1488 1488 1488 20
284 20250219 150800 203841162 1497 1497 1497 1497 0
285 20250219 150700 203841162 1497 1497 1497 1497 0
286 20250219 150600 203841162 1497 1497 1497 1497 0
287 20250219 150500 203841162 1497 1497 1497 1497 0
288 20250219 150400 203841162 1497 1488 1497 1488 11
289 20250219 150300 203824785 1497 1497 1497 1497 0
290 20250219 150200 203824785 1497 1497 1497 1497 0
291 20250219 150100 203824785 1497 1497 1497 1497 0
292 20250219 150000 203824785 1497 1490 1497 1487 15070
293 20250219 145900 181411878 1497 1497 1497 1497 82
294 20250219 145800 181289124 1497 1497 1497 1497 86
295 20250219 145700 181160382 1497 1496 1497 1496 173
296 20250219 145600 180901503 1496 1494 1496 1494 4345
297 20250219 145500 174405682 1494 1494 1494 1494 0
298 20250219 145400 174405682 1494 1494 1494 1494 0
299 20250219 145300 174405682 1494 1494 1494 1494 0
300 20250219 145200 174405682 1494 1490 1494 1490 1001
301 20250219 145100 172914188 1494 1494 1494 1494 0
302 20250219 145000 172914188 1494 1494 1494 1494 0
303 20250219 144900 172914188 1494 1489 1494 1489 160
304 20250219 144800 172675388 1495 1495 1495 1495 0
305 20250219 144700 172675388 1495 1486 1495 1486 501
306 20250219 144600 171930893 1495 1490 1495 1490 2343
307 20250219 144500 168439818 1495 1495 1495 1495 225
308 20250219 144400 168103443 1495 1490 1495 1490 4926
309 20250219 144300 160746895 1490 1490 1490 1490 40
310 20250219 144200 160687295 1490 1490 1490 1490 0
311 20250219 144100 160687295 1490 1490 1490 1490 0
312 20250219 144000 160687295 1490 1490 1490 1490 0
313 20250219 143900 160687295 1490 1490 1490 1490 0
314 20250219 143800 160687295 1490 1490 1490 1490 1
315 20250219 143700 160685805 1486 1490 1490 1486 2
316 20250219 143600 160682829 1490 1490 1490 1490 0
317 20250219 143500 160682829 1490 1490 1490 1490 0
318 20250219 143400 160682829 1490 1490 1490 1490 0
319 20250219 143300 160682829 1490 1490 1490 1490 0
320 20250219 143200 160682829 1490 1490 1490 1490 1
321 20250219 143100 160681339 1486 1486 1486 1486 0
322 20250219 143000 160681339 1486 1486 1486 1486 1
323 20250219 142900 160679853 1492 1488 1492 1488 6748
324 20250219 142800 150625378 1488 1488 1488 1488 195
325 20250219 142700 150335218 1488 1488 1488 1488 0
326 20250219 142600 150335218 1488 1488 1488 1488 0
327 20250219 142500 150335218 1488 1487 1488 1487 2
328 20250219 142400 150332243 1486 1488 1488 1485 52
329 20250219 142300 150254872 1488 1488 1488 1488 52
330 20250219 142200 150177496 1485 1485 1485 1485 1
331 20250219 142100 150176011 1488 1488 1488 1488 0
332 20250219 142000 150176011 1488 1488 1488 1488 1
333 20250219 141900 150174523 1487 1487 1487 1487 0
334 20250219 141800 150174523 1487 1487 1487 1487 5104
335 20250219 141700 142584875 1487 1487 1487 1487 0
336 20250219 141600 142584875 1487 1487 1487 1487 0
337 20250219 141500 142584875 1487 1486 1487 1486 210
338 20250219 141400 142272714 1486 1486 1486 1486 0
339 20250219 141300 142272714 1486 1486 1486 1486 0
340 20250219 141200 142272714 1486 1485 1486 1485 91
341 20250219 141100 142137578 1483 1483 1483 1483 0
342 20250219 141000 142137578 1483 1486 1486 1483 51
343 20250219 140900 142061942 1483 1484 1486 1483 2150
344 20250219 140800 138867065 1484 1486 1486 1484 200
345 20250219 140700 138570263 1484 1486 1486 1484 206
346 20250219 140600 138264557 1484 1484 1484 1484 3
347 20250219 140500 138260105 1486 1486 1486 1486 0
348 20250219 140400 138260105 1486 1486 1486 1486 10
349 20250219 140300 138245245 1486 1486 1486 1484 3076
350 20250219 140200 133674313 1489 1487 1489 1486 1493
351 20250219 140100 131454119 1487 1487 1487 1487 0
352 20250219 140000 131454119 1487 1486 1487 1486 3232
353 20250219 135900 126651323 1486 1486 1486 1486 0
354 20250219 135800 126651323 1486 1486 1486 1486 0
355 20250219 135700 126651323 1486 1484 1486 1484 3
356 20250219 135600 126646868 1486 1486 1486 1486 0
357 20250219 135500 126646868 1486 1486 1486 1486 1
358 20250219 135400 126645382 1484 1486 1486 1484 66
359 20250219 135300 126547436 1487 1487 1487 1487 0
360 20250219 135200 126547436 1487 1487 1487 1487 0
361 20250219 135100 126547436 1487 1487 1487 1487 0
362 20250219 135000 126547436 1487 1487 1487 1487 0
363 20250219 134900 126547436 1487 1487 1487 1487 0
364 20250219 134800 126547436 1487 1487 1487 1487 0
365 20250219 134700 126547436 1487 1487 1487 1487 0
366 20250219 134600 126547436 1487 1487 1487 1487 0
367 20250219 134500 126547436 1487 1487 1487 1487 0
368 20250219 134400 126547436 1487 1487 1487 1487 0
369 20250219 134300 126547436 1487 1487 1487 1487 0
370 20250219 134200 126547436 1487 1487 1487 1487 0
371 20250219 134100 126547436 1487 1487 1487 1487 0
372 20250219 134000 126547436 1487 1487 1487 1487 0
373 20250219 133900 126547436 1487 1487 1487 1487 0
374 20250219 133800 126547436 1487 1487 1487 1487 0
375 20250219 133700 126547436 1487 1487 1487 1487 0
376 20250219 133600 126547436 1487 1487 1487 1487 0
377 20250219 133500 126547436 1487 1487 1487 1487 0
378 20250219 133400 126547436 1487 1487 1487 1487 1
379 20250219 133300 126545949 1484 1484 1484 1484 2
380 20250219 133200 126542981 1487 1487 1487 1487 0
381 20250219 133100 126542981 1487 1487 1487 1487 0
382 20250219 133000 126542981 1487 1487 1487 1487 0
383 20250219 132900 126542981 1487 1487 1487 1487 0
384 20250219 132800 126542981 1487 1487 1487 1487 0
385 20250219 132700 126542981 1487 1487 1487 1487 0
386 20250219 132600 126542981 1487 1487 1487 1487 0
387 20250219 132500 126542981 1487 1487 1487 1487 0
388 20250219 132400 126542981 1487 1481 1487 1481 11
389 20250219 132300 126526684 1488 1488 1488 1488 0
390 20250219 132200 126526684 1488 1488 1488 1488 0
391 20250219 132100 126526684 1488 1488 1488 1488 0
392 20250219 132000 126526684 1488 1488 1488 1487 416
393 20250219 131900 125908090 1487 1487 1487 1487 0
394 20250219 131800 125908090 1487 1488 1488 1487 831
395 20250219 131700 124672392 1487 1487 1488 1487 3177
396 20250219 131600 119948192 1488 1487 1488 1487 715
397 20250219 131500 118884952 1487 1487 1487 1487 0
398 20250219 131400 118884952 1487 1487 1487 1487 0
399 20250219 131300 118884952 1487 1487 1487 1487 1000
400 20250219 131200 117397952 1487 1487 1487 1487 0
401 20250219 131100 117397952 1487 1487 1487 1487 0
402 20250219 131000 117397952 1487 1487 1487 1487 0
403 20250219 130900 117397952 1487 1487 1487 1487 0
404 20250219 130800 117397952 1487 1487 1487 1487 0
405 20250219 130700 117397952 1487 1487 1487 1487 0
406 20250219 130600 117397952 1487 1487 1487 1487 0
407 20250219 130500 117397952 1487 1488 1488 1477 2506
408 20250219 130400 113696023 1478 1480 1480 1478 538
409 20250219 130300 112900786 1488 1488 1488 1488 0
410 20250219 130200 112900786 1488 1488 1488 1488 0
411 20250219 130100 112900786 1488 1488 1488 1488 0
412 20250219 130000 112900786 1488 1488 1488 1488 0
413 20250219 125900 112900786 1488 1488 1488 1488 800
414 20250219 125800 111710386 1488 1480 1488 1478 127
415 20250219 125700 111522584 1488 1488 1488 1488 0
416 20250219 125600 111522584 1488 1487 1488 1487 5
417 20250219 125500 111515148 1488 1488 1488 1488 0
418 20250219 125400 111515148 1488 1488 1488 1488 0
419 20250219 125300 111515148 1488 1488 1488 1488 0
420 20250219 125200 111515148 1488 1488 1488 1488 0
421 20250219 125100 111515148 1488 1479 1488 1479 491
422 20250219 125000 110788950 1480 1481 1481 1480 10
423 20250219 124900 110774148 1488 1488 1488 1488 0
424 20250219 124800 110774148 1488 1480 1488 1480 1549
425 20250219 124700 108481620 1488 1481 1488 1477 1051
426 20250219 124600 106929010 1488 1488 1488 1488 0
427 20250219 124500 106929010 1488 1488 1488 1488 0
428 20250219 124400 106929010 1488 1488 1488 1488 0
429 20250219 124300 106929010 1488 1488 1488 1488 0
430 20250219 124200 106929010 1488 1488 1488 1488 0
431 20250219 124100 106929010 1488 1488 1488 1488 0
432 20250219 124000 106929010 1488 1488 1488 1488 0
433 20250219 123900 106929010 1488 1488 1488 1488 0
434 20250219 123800 106929010 1488 1488 1488 1488 3
435 20250219 123700 106924546 1489 1489 1489 1489 30
436 20250219 123600 106879876 1489 1489 1489 1489 0
437 20250219 123500 106879876 1489 1488 1489 1478 259
438 20250219 123400 106496933 1489 1489 1489 1489 0
439 20250219 123300 106496933 1489 1489 1489 1489 3
440 20250219 123200 106492466 1489 1489 1489 1489 3
441 20250219 123100 106487999 1491 1491 1491 1491 0
442 20250219 123000 106487999 1491 1491 1491 1491 0
443 20250219 122900 106487999 1491 1491 1491 1491 0
444 20250219 122800 106487999 1491 1491 1491 1491 0
445 20250219 122700 106487999 1491 1491 1491 1491 0
446 20250219 122600 106487999 1491 1491 1491 1491 0
447 20250219 122500 106487999 1491 1491 1491 1491 0
448 20250219 122400 106487999 1491 1491 1491 1491 0
449 20250219 122300 106487999 1491 1491 1491 1491 0
450 20250219 122200 106487999 1491 1491 1491 1491 0
451 20250219 122100 106487999 1491 1491 1491 1491 0
452 20250219 122000 106487999 1491 1491 1491 1491 0
453 20250219 121900 106487999 1491 1491 1491 1491 0
454 20250219 121800 106487999 1491 1491 1491 1491 0
455 20250219 121700 106487999 1491 1491 1491 1491 0
456 20250219 121600 106487999 1491 1491 1491 1491 0
457 20250219 121500 106487999 1491 1491 1491 1491 0
458 20250219 121400 106487999 1491 1491 1491 1491 0
459 20250219 121300 106487999 1491 1479 1491 1479 1513
460 20250219 121200 104250260 1491 1491 1491 1491 0
461 20250219 121100 104250260 1491 1491 1491 1491 0
462 20250219 121000 104250260 1491 1479 1491 1479 36
463 20250219 120900 104197004 1492 1492 1492 1492 0
464 20250219 120800 104197004 1492 1492 1492 1492 0
465 20250219 120700 104197004 1492 1492 1492 1492 0
466 20250219 120600 104197004 1492 1492 1492 1492 20
467 20250219 120500 104167164 1492 1492 1492 1492 0
468 20250219 120400 104167164 1492 1492 1492 1492 0
469 20250219 120300 104167164 1492 1492 1492 1492 0
470 20250219 120200 104167164 1492 1492 1492 1492 1
471 20250219 120100 104165672 1478 1484 1484 1478 2999
472 20250219 120000 99724250 1492 1492 1492 1492 300
473 20250219 115900 99276650 1492 1492 1492 1492 0
474 20250219 115800 99276650 1492 1492 1492 1492 0
475 20250219 115700 99276650 1492 1492 1492 1492 0
476 20250219 115600 99276650 1492 1492 1492 1492 0
477 20250219 115500 99276650 1492 1492 1492 1492 0
478 20250219 115400 99276650 1492 1492 1492 1492 0
479 20250219 115300 99276650 1492 1492 1492 1492 0
480 20250219 115200 99276650 1492 1492 1492 1492 0
481 20250219 115100 99276650 1492 1492 1492 1492 0
482 20250219 115000 99276650 1492 1492 1492 1492 0
483 20250219 114900 99276650 1492 1492 1492 1492 1
484 20250219 114800 99275158 1484 1492 1492 1484 12
485 20250219 114700 99257334 1493 1493 1493 1493 0
486 20250219 114600 99257334 1493 1493 1493 1493 0
487 20250219 114500 99257334 1493 1493 1493 1493 0
488 20250219 114400 99257334 1493 1493 1493 1493 0
489 20250219 114300 99257334 1493 1493 1493 1493 0
490 20250219 114200 99257334 1493 1490 1493 1490 2500
491 20250219 114100 95529286 1490 1485 1490 1485 115
492 20250219 114000 95358456 1490 1490 1490 1490 0
493 20250219 113900 95358456 1490 1490 1490 1490 0
494 20250219 113800 95358456 1490 1490 1490 1490 0
495 20250219 113700 95358456 1490 1490 1490 1490 0
496 20250219 113600 95358456 1490 1490 1490 1490 0
497 20250219 113500 95358456 1490 1490 1490 1490 0
498 20250219 113400 95358456 1490 1490 1490 1490 0
499 20250219 113300 95358456 1490 1490 1490 1490 0
500 20250219 113200 95358456 1490 1490 1490 1490 0
501 20250219 113100 95358456 1490 1490 1490 1490 0
502 20250219 113000 95358456 1490 1490 1490 1490 0
503 20250219 112900 95358456 1490 1490 1490 1490 0
504 20250219 112800 95358456 1490 1490 1490 1490 0
505 20250219 112700 95358456 1490 1490 1490 1490 0
506 20250219 112600 95358456 1490 1490 1490 1490 0
507 20250219 112500 95358456 1490 1490 1490 1490 0
508 20250219 112400 95358456 1490 1490 1490 1490 0
509 20250219 112300 95358456 1490 1490 1490 1490 0
510 20250219 112200 95358456 1490 1483 1490 1483 349
511 20250219 112100 94840875 1483 1483 1483 1483 2
512 20250219 112000 94837909 1490 1490 1490 1490 1
513 20250219 111900 94836419 1484 1484 1484 1484 0
514 20250219 111800 94836419 1484 1484 1484 1484 322
515 20250219 111700 94358571 1490 1490 1490 1490 1
516 20250219 111600 94357081 1489 1488 1490 1488 3109
517 20250219 111500 89729459 1488 1488 1488 1488 0
518 20250219 111400 89729459 1488 1488 1488 1488 1
519 20250219 111300 89727971 1483 1483 1483 1483 2480
520 20250219 111200 86050131 1488 1488 1488 1488 0
521 20250219 111100 86050131 1488 1488 1488 1488 0
522 20250219 111000 86050131 1488 1488 1488 1488 0
523 20250219 110900 86050131 1488 1488 1488 1488 1
524 20250219 110800 86048643 1483 1483 1483 1483 0
525 20250219 110700 86048643 1483 1484 1484 1483 1050
526 20250219 110600 84491453 1488 1488 1488 1488 0
527 20250219 110500 84491453 1488 1488 1488 1488 0
528 20250219 110400 84491453 1488 1488 1488 1488 0
529 20250219 110300 84491453 1488 1486 1488 1486 100
530 20250219 110200 84342724 1486 1486 1486 1486 1
531 20250219 110100 84341238 1487 1487 1487 1487 0
532 20250219 110000 84341238 1487 1487 1487 1487 0
533 20250219 105900 84341238 1487 1487 1487 1487 0
534 20250219 105800 84341238 1487 1487 1487 1487 0
535 20250219 105700 84341238 1487 1487 1487 1487 0
536 20250219 105600 84341238 1487 1487 1487 1487 0
537 20250219 105500 84341238 1487 1487 1487 1487 10
538 20250219 105400 84326368 1487 1487 1487 1487 0
539 20250219 105300 84326368 1487 1487 1487 1487 0
540 20250219 105200 84326368 1487 1487 1487 1487 0
541 20250219 105100 84326368 1487 1487 1487 1487 21
542 20250219 105000 84295141 1483 1483 1483 1483 0
543 20250219 104900 84295141 1483 1483 1483 1483 0
544 20250219 104800 84295141 1483 1483 1483 1483 2000
545 20250219 104700 81329141 1488 1488 1488 1488 0
546 20250219 104600 81329141 1488 1488 1488 1488 6
547 20250219 104500 81320213 1487 1487 1487 1487 0
548 20250219 104400 81320213 1487 1487 1487 1487 1000
549 20250219 104300 79833213 1487 1487 1487 1487 0
550 20250219 104200 79833213 1487 1487 1487 1487 0
551 20250219 104100 79833213 1487 1487 1487 1487 0
552 20250219 104000 79833213 1487 1487 1487 1487 1
553 20250219 103900 79831726 1487 1483 1487 1483 2603
554 20250219 103800 75961073 1487 1486 1487 1486 166
555 20250219 103700 75714396 1487 1487 1487 1487 0
556 20250219 103600 75714396 1487 1487 1487 1487 0
557 20250219 103500 75714396 1487 1487 1487 1487 0
558 20250219 103400 75714396 1487 1487 1487 1487 25
559 20250219 103300 75677221 1487 1487 1487 1487 0
560 20250219 103200 75677221 1487 1487 1487 1487 200
561 20250219 103100 75379821 1487 1487 1487 1487 0
562 20250219 103000 75379821 1487 1487 1487 1487 0
563 20250219 102900 75379821 1487 1487 1487 1487 0
564 20250219 102800 75379821 1487 1487 1487 1487 0
565 20250219 102700 75379821 1487 1487 1487 1487 0
566 20250219 102600 75379821 1487 1487 1487 1487 0
567 20250219 102500 75379821 1487 1487 1487 1487 2
568 20250219 102400 75376847 1487 1487 1487 1487 0
569 20250219 102300 75376847 1487 1487 1487 1487 0
570 20250219 102200 75376847 1487 1487 1487 1487 0
571 20250219 102100 75376847 1487 1487 1487 1487 0
572 20250219 102000 75376847 1487 1487 1487 1487 0
573 20250219 101900 75376847 1487 1487 1487 1487 0
574 20250219 101800 75376847 1487 1487 1487 1487 1
575 20250219 101700 75375360 1477 1477 1477 1477 0
576 20250219 101600 75375360 1477 1477 1477 1477 2
577 20250219 101500 75372406 1477 1487 1488 1477 3053
578 20250219 101400 70831213 1487 1487 1487 1487 0
579 20250219 101300 70831213 1487 1487 1487 1487 1
580 20250219 101200 70829726 1487 1487 1487 1487 0
581 20250219 101100 70829726 1487 1487 1487 1487 0
582 20250219 101000 70829726 1487 1487 1487 1487 0
583 20250219 100900 70829726 1487 1478 1487 1478 2
584 20250219 100800 70826761 1487 1487 1487 1487 0
585 20250219 100700 70826761 1487 1487 1487 1487 1
586 20250219 100600 70825274 1477 1488 1488 1477 1146
587 20250219 100500 69121564 1475 1485 1489 1475 4722
588 20250219 100400 62101429 1485 1485 1485 1485 0
589 20250219 100300 62101429 1485 1485 1485 1485 0
590 20250219 100200 62101429 1485 1485 1485 1485 1
591 20250219 100100 62099944 1485 1485 1485 1485 0
592 20250219 100000 62099944 1485 1485 1485 1485 0
593 20250219 095900 62099944 1485 1485 1485 1485 0
594 20250219 095800 62099944 1485 1485 1485 1485 0
595 20250219 095700 62099944 1485 1485 1485 1485 0
596 20250219 095600 62099944 1485 1485 1485 1485 0
597 20250219 095500 62099944 1485 1485 1485 1485 0
598 20250219 095400 62099944 1485 1485 1485 1485 0
599 20250219 095300 62099944 1485 1485 1485 1485 0
600 20250219 095200 62099944 1485 1473 1485 1473 26
601 20250219 095100 62061622 1485 1485 1485 1485 0
602 20250219 095000 62061622 1485 1475 1485 1475 983
603 20250219 094900 60611687 1475 1469 1475 1468 46
604 20250219 094800 60544132 1475 1468 1475 1468 292
605 20250219 094700 60114522 1472 1464 1472 1464 210
606 20250219 094600 59806802 1464 1483 1483 1464 1615
607 20250219 094500 57442404 1483 1488 1488 1460 14133
608 20250219 094400 36651346 1488 1488 1488 1488 1
609 20250219 094300 36649858 1489 1489 1489 1489 0
610 20250219 094200 36649858 1489 1489 1489 1489 0
611 20250219 094100 36649858 1489 1489 1489 1489 0
612 20250219 094000 36649858 1489 1489 1489 1489 0
613 20250219 093900 36649858 1489 1490 1490 1489 8
614 20250219 093800 36637945 1489 1489 1489 1489 26
615 20250219 093700 36599231 1491 1491 1491 1491 0
616 20250219 093600 36599231 1491 1491 1491 1491 0
617 20250219 093500 36599231 1491 1491 1491 1491 0
618 20250219 093400 36599231 1491 1491 1491 1491 0
619 20250219 093300 36599231 1491 1491 1491 1491 0
620 20250219 093200 36599231 1491 1481 1491 1477 807
621 20250219 093100 35405998 1492 1492 1492 1492 0
622 20250219 093000 35405998 1492 1492 1492 1492 0
623 20250219 092900 35405998 1492 1492 1492 1492 0
624 20250219 092800 35405998 1492 1492 1492 1492 0
625 20250219 092700 35405998 1492 1492 1492 1492 0
626 20250219 092600 35405998 1492 1492 1492 1492 0
627 20250219 092500 35405998 1492 1492 1492 1492 0
628 20250219 092400 35405998 1492 1492 1492 1492 0
629 20250219 092300 35405998 1492 1492 1492 1492 0
630 20250219 092200 35405998 1492 1492 1492 1492 0
631 20250219 092100 35405998 1492 1493 1493 1492 7
632 20250219 092000 35395549 1495 1495 1495 1495 0
633 20250219 091900 35395549 1495 1495 1495 1495 0
634 20250219 091800 35395549 1495 1495 1495 1495 0
635 20250219 091700 35395549 1495 1490 1495 1490 2748
636 20250219 091600 31294832 1490 1490 1490 1490 0
637 20250219 091500 31294832 1490 1481 1490 1480 243
638 20250219 091400 30935178 1495 1495 1495 1495 0
639 20250219 091300 30935178 1495 1495 1495 1495 0
640 20250219 091200 30935178 1495 1495 1495 1495 0
641 20250219 091100 30935178 1495 1495 1495 1495 0
642 20250219 091000 30935178 1495 1495 1495 1495 0
643 20250219 090900 30935178 1495 1495 1495 1495 0
644 20250219 090800 30935178 1495 1495 1495 1495 0
645 20250219 090700 30935178 1495 1495 1495 1495 10000
646 20250219 090600 15985178 1495 1495 1495 1495 0
647 20250219 090500 15985178 1495 1482 1495 1482 10000
648 20250219 090400 1039834 1484 1484 1484 1484 0
649 20250219 090300 1039834 1484 1484 1484 1484 0
650 20250219 090200 1039834 1484 1484 1484 1484 1
651 20250219 090100 1038350 1476 1484 1484 1476 20
652 20250219 090000 1008799 1478 1477 1484 1477 683

1
067290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,224679,53376126,338141895,80331069630,0.42
20250214,224679,53376126,338141895,80331069630,0.42
20250213,224679,53376126,328705377,78089272338,0.42
20250212,224679,53376126,328480698,78035896212,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 224679 53376126 338141895 80331069630 0.42
3 20250214 224679 53376126 338141895 80331069630 0.42
4 20250213 224679 53376126 328705377 78089272338 0.42
5 20250212 224679 53376126 328480698 78035896212 0.42