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

653
068330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,58218602,1058,1058,1058,1058,820
20250219,195000,58218602,1058,1058,1058,1058,0
20250219,194900,58218602,1058,1058,1058,1058,0
20250219,194800,58218602,1058,1058,1058,1058,0
20250219,194700,58218602,1058,1058,1058,1058,0
20250219,194600,58218602,1058,1058,1058,1058,0
20250219,194500,58218602,1058,1058,1058,1058,0
20250219,194400,58218602,1058,1058,1058,1058,0
20250219,194300,58218602,1058,1058,1058,1058,0
20250219,194200,58218602,1058,1058,1058,1058,0
20250219,194100,58218602,1058,1058,1058,1058,0
20250219,194000,58218602,1058,1058,1058,1058,0
20250219,193900,58218602,1058,1058,1058,1058,0
20250219,193800,58218602,1058,1058,1058,1058,0
20250219,193700,58218602,1058,1058,1058,1058,0
20250219,193600,58218602,1058,1058,1058,1058,0
20250219,193500,58218602,1058,1058,1058,1058,0
20250219,193400,58218602,1058,1058,1058,1058,0
20250219,193300,58218602,1058,1058,1058,1058,0
20250219,193200,58218602,1058,1058,1058,1058,0
20250219,193100,58218602,1058,1058,1058,1058,0
20250219,193000,58218602,1058,1058,1058,1058,0
20250219,192900,58218602,1058,1058,1058,1058,0
20250219,192800,58218602,1058,1058,1058,1058,0
20250219,192700,58218602,1058,1058,1058,1058,0
20250219,192600,58218602,1058,1058,1058,1058,0
20250219,192500,58218602,1058,1058,1058,1058,0
20250219,192400,58218602,1058,1058,1058,1058,0
20250219,192300,58218602,1058,1058,1058,1058,0
20250219,192200,58218602,1058,1058,1058,1058,0
20250219,192100,58218602,1058,1058,1058,1058,820
20250219,192000,58218602,1058,1058,1058,1058,0
20250219,191900,58218602,1058,1058,1058,1058,0
20250219,191800,58218602,1058,1058,1058,1058,0
20250219,191700,58218602,1058,1058,1058,1058,0
20250219,191600,58218602,1058,1058,1058,1058,0
20250219,191500,58218602,1058,1058,1058,1058,0
20250219,191400,58218602,1058,1058,1058,1058,0
20250219,191300,58218602,1058,1058,1058,1058,0
20250219,191200,58218602,1058,1058,1058,1058,0
20250219,191100,58218602,1058,1058,1058,1058,0
20250219,191000,58218602,1058,1058,1058,1058,0
20250219,190900,58218602,1058,1058,1058,1058,0
20250219,190800,58218602,1058,1058,1058,1058,0
20250219,190700,58218602,1058,1058,1058,1058,0
20250219,190600,58218602,1058,1058,1058,1058,0
20250219,190500,58218602,1058,1058,1058,1058,0
20250219,190400,58218602,1058,1058,1058,1058,0
20250219,190300,58218602,1058,1058,1058,1058,0
20250219,190200,58218602,1058,1058,1058,1058,0
20250219,190100,58218602,1058,1058,1058,1058,0
20250219,190000,58218602,1058,1058,1058,1058,0
20250219,185900,58218602,1058,1058,1058,1058,0
20250219,185800,58218602,1058,1058,1058,1058,0
20250219,185700,58218602,1058,1058,1058,1058,0
20250219,185600,58218602,1058,1058,1058,1058,0
20250219,185500,58218602,1058,1058,1058,1058,0
20250219,185400,58218602,1058,1058,1058,1058,0
20250219,185300,58218602,1058,1058,1058,1058,0
20250219,185200,58218602,1058,1058,1058,1058,0
20250219,185100,58218602,1058,1058,1058,1058,820
20250219,185000,58218602,1058,1058,1058,1058,0
20250219,184900,58218602,1058,1058,1058,1058,0
20250219,184800,58218602,1058,1058,1058,1058,0
20250219,184700,58218602,1058,1058,1058,1058,0
20250219,184600,58218602,1058,1058,1058,1058,0
20250219,184500,58218602,1058,1058,1058,1058,0
20250219,184400,58218602,1058,1058,1058,1058,0
20250219,184300,58218602,1058,1058,1058,1058,0
20250219,184200,58218602,1058,1058,1058,1058,0
20250219,184100,58218602,1058,1058,1058,1058,0
20250219,184000,58218602,1058,1058,1058,1058,0
20250219,183900,58218602,1058,1058,1058,1058,0
20250219,183800,58218602,1058,1058,1058,1058,0
20250219,183700,58218602,1058,1058,1058,1058,0
20250219,183600,58218602,1058,1058,1058,1058,0
20250219,183500,58218602,1058,1058,1058,1058,0
20250219,183400,58218602,1058,1058,1058,1058,0
20250219,183300,58218602,1058,1058,1058,1058,0
20250219,183200,58218602,1058,1058,1058,1058,0
20250219,183100,58218602,1058,1058,1058,1058,0
20250219,183000,58218602,1058,1058,1058,1058,0
20250219,182900,58218602,1058,1058,1058,1058,0
20250219,182800,58218602,1058,1058,1058,1058,0
20250219,182700,58218602,1058,1058,1058,1058,0
20250219,182600,58218602,1058,1058,1058,1058,0
20250219,182500,58218602,1058,1058,1058,1058,0
20250219,182400,58218602,1058,1058,1058,1058,0
20250219,182300,58218602,1058,1058,1058,1058,0
20250219,182200,58218602,1058,1058,1058,1058,0
20250219,182100,58218602,1058,1058,1058,1058,820
20250219,182000,58218602,1058,1058,1058,1058,0
20250219,181900,58218602,1058,1058,1058,1058,0
20250219,181800,58218602,1058,1058,1058,1058,0
20250219,181700,58218602,1058,1058,1058,1058,0
20250219,181600,58218602,1058,1058,1058,1058,0
20250219,181500,58218602,1058,1058,1058,1058,0
20250219,181400,58218602,1058,1058,1058,1058,0
20250219,181300,58218602,1058,1058,1058,1058,0
20250219,181200,58218602,1058,1058,1058,1058,0
20250219,181100,58218602,1058,1058,1058,1058,0
20250219,181000,58218602,1058,1058,1058,1058,0
20250219,180900,58218602,1058,1058,1058,1058,0
20250219,180800,58218602,1058,1058,1058,1058,0
20250219,180700,58218602,1058,1058,1058,1058,0
20250219,180600,58218602,1058,1058,1058,1058,0
20250219,180500,58218602,1058,1058,1058,1058,0
20250219,180400,58218602,1058,1058,1058,1058,0
20250219,180300,58218602,1058,1058,1058,1058,0
20250219,180200,58218602,1058,1058,1058,1058,0
20250219,180100,58218602,1058,1058,1058,1058,0
20250219,180000,58218602,1058,1058,1058,1058,0
20250219,175900,58218602,1058,1058,1058,1058,0
20250219,175800,58218602,1058,1058,1058,1058,0
20250219,175700,58218602,1058,1058,1058,1058,0
20250219,175600,58218602,1058,1058,1058,1058,0
20250219,175500,58218602,1058,1058,1058,1058,0
20250219,175400,58218602,1058,1058,1058,1058,0
20250219,175300,58218602,1058,1058,1058,1058,0
20250219,175200,58218602,1058,1058,1058,1058,0
20250219,175100,58218602,1058,1058,1058,1058,820
20250219,175000,58218602,1058,1058,1058,1058,0
20250219,174900,58218602,1058,1058,1058,1058,0
20250219,174800,58218602,1058,1058,1058,1058,0
20250219,174700,58218602,1058,1058,1058,1058,0
20250219,174600,58218602,1058,1058,1058,1058,0
20250219,174500,58218602,1058,1058,1058,1058,0
20250219,174400,58218602,1058,1058,1058,1058,0
20250219,174300,58218602,1058,1058,1058,1058,0
20250219,174200,58218602,1058,1058,1058,1058,0
20250219,174100,58218602,1058,1058,1058,1058,0
20250219,174000,58218602,1058,1058,1058,1058,0
20250219,173900,58218602,1058,1058,1058,1058,0
20250219,173800,58218602,1058,1058,1058,1058,0
20250219,173700,58218602,1058,1058,1058,1058,0
20250219,173600,58218602,1058,1058,1058,1058,0
20250219,173500,58218602,1058,1058,1058,1058,0
20250219,173400,58218602,1058,1058,1058,1058,0
20250219,173300,58218602,1058,1058,1058,1058,0
20250219,173200,58218602,1058,1058,1058,1058,0
20250219,173100,58218602,1058,1058,1058,1058,0
20250219,173000,58218602,1058,1058,1058,1058,0
20250219,172900,58218602,1058,1058,1058,1058,0
20250219,172800,58218602,1058,1058,1058,1058,0
20250219,172700,58218602,1058,1058,1058,1058,0
20250219,172600,58218602,1058,1058,1058,1058,0
20250219,172500,58218602,1058,1058,1058,1058,0
20250219,172400,58218602,1058,1058,1058,1058,0
20250219,172300,58218602,1058,1058,1058,1058,0
20250219,172200,58218602,1058,1058,1058,1058,0
20250219,172100,58218602,1058,1058,1058,1058,820
20250219,172000,58218602,1058,1058,1058,1058,0
20250219,171900,58218602,1058,1058,1058,1058,0
20250219,171800,58218602,1058,1058,1058,1058,0
20250219,171700,58218602,1058,1058,1058,1058,0
20250219,171600,58218602,1058,1058,1058,1058,0
20250219,171500,58218602,1058,1058,1058,1058,0
20250219,171400,58218602,1058,1058,1058,1058,0
20250219,171300,58218602,1058,1058,1058,1058,0
20250219,171200,58218602,1058,1058,1058,1058,0
20250219,171100,58218602,1058,1058,1058,1058,0
20250219,171000,58218602,1058,1058,1058,1058,0
20250219,170900,58218602,1058,1058,1058,1058,0
20250219,170800,58218602,1058,1058,1058,1058,0
20250219,170700,58218602,1058,1058,1058,1058,0
20250219,170600,58218602,1058,1058,1058,1058,0
20250219,170500,58218602,1058,1058,1058,1058,0
20250219,170400,58218602,1058,1058,1058,1058,0
20250219,170300,58218602,1058,1058,1058,1058,0
20250219,170200,58218602,1058,1058,1058,1058,0
20250219,170100,58218602,1058,1058,1058,1058,0
20250219,170000,58218602,1058,1058,1058,1058,0
20250219,165900,58218602,1058,1058,1058,1058,0
20250219,165800,58218602,1058,1058,1058,1058,0
20250219,165700,58218602,1058,1058,1058,1058,0
20250219,165600,58218602,1058,1058,1058,1058,0
20250219,165500,58218602,1058,1058,1058,1058,0
20250219,165400,58218602,1058,1058,1058,1058,0
20250219,165300,58218602,1058,1058,1058,1058,0
20250219,165200,58218602,1058,1058,1058,1058,0
20250219,165100,58218602,1058,1058,1058,1058,820
20250219,165000,58218602,1058,1058,1058,1058,0
20250219,164900,58218602,1058,1058,1058,1058,0
20250219,164800,58218602,1058,1058,1058,1058,0
20250219,164700,58218602,1058,1058,1058,1058,0
20250219,164600,58218602,1058,1058,1058,1058,0
20250219,164500,58218602,1058,1058,1058,1058,0
20250219,164400,58218602,1058,1058,1058,1058,0
20250219,164300,58218602,1058,1058,1058,1058,0
20250219,164200,58218602,1058,1058,1058,1058,0
20250219,164100,58218602,1058,1058,1058,1058,0
20250219,164000,58218602,1058,1058,1058,1058,0
20250219,163900,58218602,1058,1058,1058,1058,0
20250219,163800,58218602,1058,1058,1058,1058,0
20250219,163700,58218602,1058,1058,1058,1058,0
20250219,163600,58218602,1058,1058,1058,1058,0
20250219,163500,58218602,1058,1058,1058,1058,0
20250219,163400,58218602,1058,1058,1058,1058,0
20250219,163300,58218602,1058,1058,1058,1058,0
20250219,163200,58218602,1058,1058,1058,1058,0
20250219,163100,58218602,1058,1058,1058,1058,0
20250219,163000,58218602,1058,1058,1058,1058,0
20250219,162900,58218602,1058,1058,1058,1058,0
20250219,162800,58218602,1058,1058,1058,1058,0
20250219,162700,58218602,1058,1058,1058,1058,0
20250219,162600,58218602,1058,1058,1058,1058,0
20250219,162500,58218602,1058,1058,1058,1058,0
20250219,162400,58218602,1058,1058,1058,1058,0
20250219,162300,58218602,1058,1058,1058,1058,0
20250219,162200,58218602,1058,1058,1058,1058,0
20250219,162100,58218602,1058,1058,1058,1058,820
20250219,162000,58218602,1058,1058,1058,1058,0
20250219,161900,58218602,1058,1058,1058,1058,0
20250219,161800,58218602,1058,1058,1058,1058,0
20250219,161700,58218602,1058,1058,1058,1058,0
20250219,161600,58218602,1058,1058,1058,1058,0
20250219,161500,58218602,1058,1058,1058,1058,0
20250219,161400,58218602,1058,1058,1058,1058,0
20250219,161300,58218602,1058,1058,1058,1058,0
20250219,161200,58218602,1058,1058,1058,1058,0
20250219,161100,58218602,1058,1058,1058,1058,0
20250219,161000,58218602,1058,1058,1058,1058,0
20250219,160900,58218602,1058,1058,1058,1058,0
20250219,160800,58218602,1058,1058,1058,1058,0
20250219,160700,58218602,1058,1058,1058,1058,0
20250219,160600,58218602,1058,1058,1058,1058,0
20250219,160500,58218602,1058,1058,1058,1058,0
20250219,160400,58218602,1058,1058,1058,1058,0
20250219,160300,58218602,1058,1058,1058,1058,0
20250219,160200,58218602,1058,1058,1058,1058,0
20250219,160100,58218602,1058,1058,1058,1058,0
20250219,160000,58218602,1058,1058,1058,1058,0
20250219,155900,58218602,1058,1058,1058,1058,0
20250219,155800,58218602,1058,1058,1058,1058,0
20250219,155700,58218602,1058,1058,1058,1058,0
20250219,155600,58218602,1058,1058,1058,1058,0
20250219,155500,58218602,1058,1058,1058,1058,0
20250219,155400,58218602,1058,1058,1058,1058,0
20250219,155300,58218602,1058,1058,1058,1058,0
20250219,155200,58218602,1058,1058,1058,1058,0
20250219,155100,58218602,1058,1058,1058,1058,820
20250219,155000,58218602,1058,1058,1058,1058,0
20250219,154900,58218602,1058,1058,1058,1058,0
20250219,154800,58218602,1058,1058,1058,1058,0
20250219,154700,58218602,1058,1058,1058,1058,0
20250219,154600,58218602,1058,1058,1058,1058,0
20250219,154500,58218602,1058,1058,1058,1058,0
20250219,154400,58218602,1058,1058,1058,1058,0
20250219,154300,58218602,1058,1058,1058,1058,0
20250219,154200,58218602,1058,1058,1058,1058,0
20250219,154100,58218602,1058,1058,1058,1058,0
20250219,154000,58218602,1058,1058,1058,1058,0
20250219,153900,58218602,1058,1058,1058,1058,0
20250219,153800,58218602,1058,1058,1058,1058,0
20250219,153700,58218602,1058,1058,1058,1058,0
20250219,153600,58218602,1058,1058,1058,1058,0
20250219,153500,58218602,1058,1058,1058,1058,0
20250219,153400,58218602,1058,1058,1058,1058,0
20250219,153300,58218602,1058,1058,1058,1058,0
20250219,153200,58218602,1058,1058,1058,1058,0
20250219,153100,58218602,1058,1058,1058,1058,0
20250219,153000,58218602,1058,1058,1058,1058,820
20250219,152900,57351042,1051,1051,1051,1051,0
20250219,152800,57351042,1051,1051,1051,1051,0
20250219,152700,57351042,1051,1051,1051,1051,0
20250219,152600,57351042,1051,1051,1051,1051,0
20250219,152500,57351042,1051,1051,1051,1051,0
20250219,152400,57351042,1051,1051,1051,1051,0
20250219,152300,57351042,1051,1051,1051,1051,0
20250219,152200,57351042,1051,1051,1051,1051,0
20250219,152100,57351042,1051,1051,1051,1051,0
20250219,152000,57351042,1051,1051,1051,1051,0
20250219,151900,57351042,1051,1050,1051,1050,91
20250219,151800,57255488,1050,1050,1050,1050,0
20250219,151700,57255488,1050,1050,1050,1050,240
20250219,151600,57003488,1050,1050,1050,1049,869
20250219,151500,56091260,1050,1050,1050,1050,0
20250219,151400,56091260,1050,1050,1050,1050,0
20250219,151300,56091260,1050,1050,1050,1050,0
20250219,151200,56091260,1050,1050,1050,1050,0
20250219,151100,56091260,1050,1050,1050,1050,100
20250219,151000,55986260,1049,1049,1049,1049,534
20250219,150900,55426094,1049,1049,1049,1049,2000
20250219,150800,53328094,1049,1049,1049,1049,10
20250219,150700,53317604,1049,1049,1049,1049,1000
20250219,150600,52268604,1049,1049,1049,1049,0
20250219,150500,52268604,1049,1049,1049,1049,100
20250219,150400,52163704,1049,1049,1049,1049,0
20250219,150300,52163704,1049,1049,1049,1049,0
20250219,150200,52163704,1049,1048,1049,1048,1685
20250219,150100,50397822,1048,1047,1048,1047,4116
20250219,150000,46087460,1047,1047,1047,1047,1
20250219,145900,46086413,1047,1047,1047,1047,0
20250219,145800,46086413,1047,1047,1047,1047,4
20250219,145700,46082225,1043,1043,1043,1043,0
20250219,145600,46082225,1043,1043,1043,1043,0
20250219,145500,46082225,1043,1043,1043,1043,0
20250219,145400,46082225,1043,1043,1043,1043,0
20250219,145300,46082225,1043,1043,1043,1043,0
20250219,145200,46082225,1043,1043,1043,1043,39
20250219,145100,46041548,1048,1048,1048,1048,0
20250219,145000,46041548,1048,1048,1048,1048,0
20250219,144900,46041548,1048,1048,1048,1048,1
20250219,144800,46040500,1048,1048,1048,1048,0
20250219,144700,46040500,1048,1048,1048,1048,0
20250219,144600,46040500,1048,1048,1048,1048,1
20250219,144500,46039452,1047,1047,1047,1047,0
20250219,144400,46039452,1047,1047,1047,1047,0
20250219,144300,46039452,1047,1047,1047,1047,725
20250219,144200,45280377,1048,1044,1048,1044,3116
20250219,144100,42023049,1043,1043,1043,1043,0
20250219,144000,42023049,1043,1043,1043,1043,0
20250219,143900,42023049,1043,1043,1043,1043,1
20250219,143800,42022006,1044,1044,1044,1044,0
20250219,143700,42022006,1044,1044,1044,1044,1
20250219,143600,42020962,1044,1044,1044,1044,0
20250219,143500,42020962,1044,1044,1044,1044,30
20250219,143400,41989642,1044,1044,1044,1044,0
20250219,143300,41989642,1044,1044,1044,1044,0
20250219,143200,41989642,1044,1044,1044,1044,1
20250219,143100,41988598,1043,1043,1043,1043,825
20250219,143000,41128123,1044,1044,1044,1044,0
20250219,142900,41128123,1044,1044,1044,1044,40
20250219,142800,41086363,1044,1044,1044,1044,0
20250219,142700,41086363,1044,1044,1044,1044,1
20250219,142600,41085319,1043,1043,1043,1043,0
20250219,142500,41085319,1043,1044,1044,1043,226
20250219,142400,40849456,1044,1044,1044,1044,0
20250219,142300,40849456,1044,1044,1044,1044,10
20250219,142200,40839016,1044,1044,1044,1044,50
20250219,142100,40786816,1044,1044,1044,1044,170
20250219,142000,40609336,1044,1044,1044,1044,0
20250219,141900,40609336,1044,1044,1044,1044,0
20250219,141800,40609336,1044,1044,1044,1044,7
20250219,141700,40602028,1044,1043,1044,1043,185
20250219,141600,40409072,1045,1045,1045,1045,0
20250219,141500,40409072,1045,1045,1045,1045,0
20250219,141400,40409072,1045,1045,1045,1045,0
20250219,141300,40409072,1045,1045,1045,1045,0
20250219,141200,40409072,1045,1045,1045,1045,0
20250219,141100,40409072,1045,1045,1045,1045,0
20250219,141000,40409072,1045,1045,1045,1045,0
20250219,140900,40409072,1045,1045,1045,1045,0
20250219,140800,40409072,1045,1045,1045,1045,0
20250219,140700,40409072,1045,1045,1045,1045,0
20250219,140600,40409072,1045,1045,1045,1045,0
20250219,140500,40409072,1045,1045,1045,1045,0
20250219,140400,40409072,1045,1045,1045,1045,0
20250219,140300,40409072,1045,1045,1045,1045,0
20250219,140200,40409072,1045,1045,1045,1045,0
20250219,140100,40409072,1045,1045,1045,1045,0
20250219,140000,40409072,1045,1045,1045,1045,4
20250219,135900,40404892,1043,1043,1043,1043,0
20250219,135800,40404892,1043,1044,1044,1043,965
20250219,135700,39398350,1045,1045,1045,1045,0
20250219,135600,39398350,1045,1045,1045,1045,2
20250219,135500,39396260,1044,1044,1044,1044,56
20250219,135400,39337796,1044,1044,1044,1044,0
20250219,135300,39337796,1044,1044,1044,1044,0
20250219,135200,39337796,1044,1044,1044,1044,560
20250219,135100,38753156,1045,1045,1045,1045,0
20250219,135000,38753156,1045,1045,1045,1045,0
20250219,134900,38753156,1045,1045,1045,1045,0
20250219,134800,38753156,1045,1045,1045,1045,0
20250219,134700,38753156,1045,1045,1045,1045,0
20250219,134600,38753156,1045,1045,1045,1045,0
20250219,134500,38753156,1045,1045,1045,1045,0
20250219,134400,38753156,1045,1045,1045,1045,0
20250219,134300,38753156,1045,1045,1045,1045,500
20250219,134200,38230656,1045,1045,1045,1045,40
20250219,134100,38188856,1045,1045,1045,1045,0
20250219,134000,38188856,1045,1045,1045,1045,0
20250219,133900,38188856,1045,1045,1045,1045,0
20250219,133800,38188856,1045,1045,1045,1045,1
20250219,133700,38187811,1044,1044,1044,1044,1950
20250219,133600,36152011,1045,1045,1045,1045,100
20250219,133500,36047511,1045,1045,1045,1045,0
20250219,133400,36047511,1045,1045,1045,1045,53
20250219,133300,35992126,1045,1045,1045,1045,0
20250219,133200,35992126,1045,1045,1045,1045,0
20250219,133100,35992126,1045,1045,1045,1045,2
20250219,133000,35990036,1044,1044,1044,1044,50
20250219,132900,35937836,1045,1045,1045,1045,0
20250219,132800,35937836,1045,1045,1045,1045,0
20250219,132700,35937836,1045,1045,1045,1045,0
20250219,132600,35937836,1045,1045,1045,1045,0
20250219,132500,35937836,1045,1045,1045,1045,0
20250219,132400,35937836,1045,1045,1045,1045,0
20250219,132300,35937836,1045,1045,1045,1045,60
20250219,132200,35875136,1045,1045,1045,1045,0
20250219,132100,35875136,1045,1045,1045,1045,0
20250219,132000,35875136,1045,1045,1045,1045,0
20250219,131900,35875136,1045,1045,1045,1045,0
20250219,131800,35875136,1045,1045,1045,1045,0
20250219,131700,35875136,1045,1045,1045,1045,0
20250219,131600,35875136,1045,1045,1045,1045,0
20250219,131500,35875136,1045,1045,1045,1045,0
20250219,131400,35875136,1045,1045,1045,1045,0
20250219,131300,35875136,1045,1045,1045,1045,0
20250219,131200,35875136,1045,1045,1045,1045,0
20250219,131100,35875136,1045,1045,1045,1045,0
20250219,131000,35875136,1045,1045,1045,1045,0
20250219,130900,35875136,1045,1045,1045,1045,20
20250219,130800,35854236,1045,1045,1045,1045,0
20250219,130700,35854236,1045,1045,1045,1045,0
20250219,130600,35854236,1045,1045,1045,1045,0
20250219,130500,35854236,1045,1045,1045,1045,10
20250219,130400,35843786,1045,1045,1045,1045,0
20250219,130300,35843786,1045,1045,1045,1045,0
20250219,130200,35843786,1045,1045,1045,1045,0
20250219,130100,35843786,1045,1045,1045,1045,2
20250219,130000,35841696,1045,1045,1045,1045,13
20250219,125900,35828111,1045,1045,1045,1045,0
20250219,125800,35828111,1045,1045,1045,1045,0
20250219,125700,35828111,1045,1045,1045,1045,0
20250219,125600,35828111,1045,1045,1045,1045,2
20250219,125500,35826021,1040,1040,1040,1040,1
20250219,125400,35824981,1045,1045,1045,1045,0
20250219,125300,35824981,1045,1045,1045,1045,0
20250219,125200,35824981,1045,1045,1045,1045,0
20250219,125100,35824981,1045,1045,1045,1045,0
20250219,125000,35824981,1045,1045,1045,1045,0
20250219,124900,35824981,1045,1045,1045,1045,0
20250219,124800,35824981,1045,1045,1045,1045,0
20250219,124700,35824981,1045,1045,1045,1045,0
20250219,124600,35824981,1045,1045,1045,1045,1
20250219,124500,35823936,1045,1045,1045,1045,0
20250219,124400,35823936,1045,1041,1045,1039,719
20250219,124300,35076335,1045,1045,1045,1045,2
20250219,124200,35074245,1040,1040,1040,1040,0
20250219,124100,35074245,1040,1042,1042,1040,2500
20250219,124000,32472385,1045,1045,1045,1045,0
20250219,123900,32472385,1045,1045,1045,1045,0
20250219,123800,32472385,1045,1045,1045,1045,0
20250219,123700,32472385,1045,1045,1045,1045,0
20250219,123600,32472385,1045,1045,1045,1045,6
20250219,123500,32466115,1045,1045,1045,1045,0
20250219,123400,32466115,1045,1045,1045,1045,0
20250219,123300,32466115,1045,1045,1045,1045,0
20250219,123200,32466115,1045,1045,1045,1045,0
20250219,123100,32466115,1045,1045,1045,1045,0
20250219,123000,32466115,1045,1045,1045,1045,0
20250219,122900,32466115,1045,1045,1045,1045,0
20250219,122800,32466115,1045,1045,1045,1045,0
20250219,122700,32466115,1045,1045,1045,1045,1014
20250219,122600,31406485,1045,1045,1045,1045,5
20250219,122500,31401260,1045,1045,1045,1045,0
20250219,122400,31401260,1045,1045,1045,1045,35
20250219,122300,31364685,1045,1045,1045,1045,0
20250219,122200,31364685,1045,1045,1045,1045,0
20250219,122100,31364685,1045,1045,1045,1045,0
20250219,122000,31364685,1045,1045,1045,1045,2
20250219,121900,31362595,1045,1045,1045,1045,0
20250219,121800,31362595,1045,1045,1045,1045,0
20250219,121700,31362595,1045,1045,1045,1045,0
20250219,121600,31362595,1045,1045,1045,1045,0
20250219,121500,31362595,1045,1045,1045,1045,0
20250219,121400,31362595,1045,1041,1045,1040,802
20250219,121300,30528005,1045,1045,1045,1045,0
20250219,121200,30528005,1045,1045,1045,1045,0
20250219,121100,30528005,1045,1045,1045,1045,0
20250219,121000,30528005,1045,1045,1045,1045,0
20250219,120900,30528005,1045,1045,1045,1045,0
20250219,120800,30528005,1045,1045,1045,1045,0
20250219,120700,30528005,1045,1045,1045,1045,0
20250219,120600,30528005,1045,1045,1045,1045,0
20250219,120500,30528005,1045,1045,1045,1045,0
20250219,120400,30528005,1045,1045,1045,1045,0
20250219,120300,30528005,1045,1045,1045,1045,0
20250219,120200,30528005,1045,1045,1045,1045,0
20250219,120100,30528005,1045,1045,1045,1045,0
20250219,120000,30528005,1045,1045,1045,1045,2
20250219,115900,30525915,1040,1040,1040,1040,0
20250219,115800,30525915,1040,1041,1041,1040,1200
20250219,115700,29277459,1045,1045,1045,1045,0
20250219,115600,29277459,1045,1045,1045,1045,0
20250219,115500,29277459,1045,1045,1045,1045,0
20250219,115400,29277459,1045,1045,1045,1045,0
20250219,115300,29277459,1045,1045,1045,1045,0
20250219,115200,29277459,1045,1045,1045,1045,0
20250219,115100,29277459,1045,1045,1045,1045,0
20250219,115000,29277459,1045,1045,1045,1045,0
20250219,114900,29277459,1045,1045,1045,1045,0
20250219,114800,29277459,1045,1045,1045,1045,1
20250219,114700,29276414,1045,1042,1045,1042,109
20250219,114600,29162801,1042,1042,1042,1042,0
20250219,114500,29162801,1042,1042,1042,1042,0
20250219,114400,29162801,1042,1042,1042,1042,0
20250219,114300,29162801,1042,1042,1042,1042,0
20250219,114200,29162801,1042,1042,1042,1042,0
20250219,114100,29162801,1042,1042,1042,1042,0
20250219,114000,29162801,1042,1042,1042,1042,0
20250219,113900,29162801,1042,1042,1042,1042,0
20250219,113800,29162801,1042,1042,1042,1042,0
20250219,113700,29162801,1042,1042,1042,1042,0
20250219,113600,29162801,1042,1042,1042,1042,0
20250219,113500,29162801,1042,1040,1042,1040,11
20250219,113400,29151359,1042,1042,1042,1042,0
20250219,113300,29151359,1042,1042,1042,1042,2
20250219,113200,29149275,1040,1041,1041,1040,270
20250219,113100,28868289,1042,1042,1042,1042,0
20250219,113000,28868289,1042,1042,1042,1042,0
20250219,112900,28868289,1042,1042,1042,1042,0
20250219,112800,28868289,1042,1042,1042,1042,3
20250219,112700,28865163,1042,1042,1042,1042,10
20250219,112600,28854743,1042,1042,1042,1042,0
20250219,112500,28854743,1042,1042,1042,1042,0
20250219,112400,28854743,1042,1042,1042,1042,0
20250219,112300,28854743,1042,1042,1042,1042,0
20250219,112200,28854743,1042,1042,1042,1042,0
20250219,112100,28854743,1042,1042,1042,1042,1
20250219,112000,28853701,1042,1042,1042,1042,0
20250219,111900,28853701,1042,1042,1042,1042,1
20250219,111800,28852659,1042,1042,1042,1042,0
20250219,111700,28852659,1042,1042,1042,1042,1
20250219,111600,28851617,1042,1042,1042,1042,0
20250219,111500,28851617,1042,1042,1042,1042,0
20250219,111400,28851617,1042,1042,1042,1042,0
20250219,111300,28851617,1042,1042,1042,1042,0
20250219,111200,28851617,1042,1042,1042,1042,0
20250219,111100,28851617,1042,1042,1042,1042,0
20250219,111000,28851617,1042,1042,1042,1042,0
20250219,110900,28851617,1042,1042,1042,1042,0
20250219,110800,28851617,1042,1041,1042,1041,602
20250219,110700,28224933,1041,1041,1041,1041,0
20250219,110600,28224933,1041,1041,1041,1041,3237
20250219,110500,24855216,1041,1041,1041,1041,0
20250219,110400,24855216,1041,1041,1041,1041,0
20250219,110300,24855216,1041,1041,1041,1041,2
20250219,110200,24853134,1037,1037,1037,1037,0
20250219,110100,24853134,1037,1037,1037,1037,0
20250219,110000,24853134,1037,1037,1037,1037,118
20250219,105900,24730768,1038,1038,1038,1038,0
20250219,105800,24730768,1038,1038,1038,1038,305
20250219,105700,24414178,1041,1041,1041,1041,1
20250219,105600,24413137,1041,1041,1041,1041,2
20250219,105500,24411055,1041,1041,1041,1041,0
20250219,105400,24411055,1041,1041,1041,1041,0
20250219,105300,24411055,1041,1041,1041,1041,110
20250219,105200,24296545,1041,1041,1041,1041,0
20250219,105100,24296545,1041,1041,1041,1041,0
20250219,105000,24296545,1041,1041,1041,1041,0
20250219,104900,24296545,1041,1041,1041,1041,200
20250219,104800,24088345,1041,1041,1041,1041,0
20250219,104700,24088345,1041,1041,1041,1041,0
20250219,104600,24088345,1041,1041,1041,1041,2
20250219,104500,24086263,1038,1038,1038,1038,0
20250219,104400,24086263,1038,1038,1038,1038,0
20250219,104300,24086263,1038,1038,1038,1038,60
20250219,104200,24023983,1038,1038,1038,1038,43
20250219,104100,23979349,1037,1038,1038,1037,6
20250219,104000,23973124,1037,1037,1037,1037,620
20250219,103900,23330184,1041,1041,1041,1041,0
20250219,103800,23330184,1041,1041,1041,1041,0
20250219,103700,23330184,1041,1041,1041,1041,2
20250219,103600,23328102,1036,1040,1040,1036,10000
20250219,103500,12947680,1041,1041,1041,1041,500
20250219,103400,12427180,1041,1041,1041,1041,0
20250219,103300,12427180,1041,1041,1041,1041,0
20250219,103200,12427180,1041,1041,1041,1041,11
20250219,103100,12415729,1041,1041,1041,1041,0
20250219,103000,12415729,1041,1041,1041,1041,100
20250219,102900,12311629,1041,1041,1041,1041,0
20250219,102800,12311629,1041,1041,1041,1041,100
20250219,102700,12207529,1041,1041,1041,1041,301
20250219,102600,11894188,1041,1041,1041,1041,0
20250219,102500,11894188,1041,1041,1041,1041,3
20250219,102400,11891065,1041,1041,1041,1041,20
20250219,102300,11870245,1041,1041,1041,1041,0
20250219,102200,11870245,1041,1041,1041,1041,3
20250219,102100,11867122,1041,1041,1041,1041,2
20250219,102000,11865040,1041,1041,1041,1041,8
20250219,101900,11856712,1041,1041,1041,1041,10
20250219,101800,11846302,1041,1041,1041,1041,2
20250219,101700,11844220,1041,1041,1041,1041,41
20250219,101600,11801539,1041,1041,1041,1041,2
20250219,101500,11799457,1040,1040,1040,1040,0
20250219,101400,11799457,1040,1040,1040,1040,1104
20250219,101300,10651297,1040,1040,1040,1040,50
20250219,101200,10599297,1040,1040,1040,1040,5
20250219,101100,10594097,1040,1040,1040,1040,0
20250219,101000,10594097,1040,1040,1040,1040,0
20250219,100900,10594097,1040,1040,1040,1040,29
20250219,100800,10563937,1040,1040,1040,1039,765
20250219,100700,9768340,1041,1041,1041,1041,0
20250219,100600,9768340,1041,1041,1041,1041,100
20250219,100500,9664240,1040,1041,1041,1040,1769
20250219,100400,7824340,1041,1041,1041,1041,0
20250219,100300,7824340,1041,1041,1041,1041,0
20250219,100200,7824340,1041,1041,1041,1041,200
20250219,100100,7616140,1042,1042,1042,1042,0
20250219,100000,7616140,1042,1043,1043,1042,109
20250219,095900,7502541,1043,1043,1043,1043,0
20250219,095800,7502541,1043,1043,1043,1043,130
20250219,095700,7366951,1045,1045,1045,1045,0
20250219,095600,7366951,1045,1043,1045,1043,27
20250219,095500,7338786,1042,1042,1042,1042,0
20250219,095400,7338786,1042,1042,1042,1042,0
20250219,095300,7338786,1042,1042,1042,1042,0
20250219,095200,7338786,1042,1042,1042,1042,0
20250219,095100,7338786,1042,1043,1043,1042,300
20250219,095000,7026175,1046,1046,1046,1046,0
20250219,094900,7026175,1046,1046,1046,1046,10
20250219,094800,7015715,1046,1046,1046,1046,0
20250219,094700,7015715,1046,1046,1046,1046,0
20250219,094600,7015715,1046,1046,1046,1046,1
20250219,094500,7014669,1046,1046,1046,1046,1
20250219,094400,7013623,1046,1046,1046,1046,6
20250219,094300,7007347,1048,1048,1048,1048,0
20250219,094200,7007347,1048,1048,1048,1048,0
20250219,094100,7007347,1048,1048,1048,1048,2
20250219,094000,7005251,1043,1044,1044,1043,302
20250219,093900,6690264,1048,1048,1048,1048,21
20250219,093800,6668256,1048,1048,1048,1048,2
20250219,093700,6666160,1045,1045,1045,1045,1
20250219,093600,6665115,1048,1048,1048,1048,0
20250219,093500,6665115,1048,1043,1048,1043,86
20250219,093400,6575407,1043,1043,1043,1043,4
20250219,093300,6571235,1048,1048,1048,1048,0
20250219,093200,6571235,1048,1048,1048,1048,0
20250219,093100,6571235,1048,1048,1048,1048,0
20250219,093000,6571235,1048,1048,1048,1048,0
20250219,092900,6571235,1048,1048,1048,1048,0
20250219,092800,6571235,1048,1048,1048,1048,10
20250219,092700,6560755,1048,1048,1048,1048,1
20250219,092600,6559707,1043,1043,1043,1043,581
20250219,092500,5953724,1043,1043,1043,1043,275
20250219,092400,5666899,1047,1047,1047,1047,0
20250219,092300,5666899,1047,1047,1047,1047,0
20250219,092200,5666899,1047,1047,1047,1047,1
20250219,092100,5665852,1048,1048,1048,1048,0
20250219,092000,5665852,1048,1045,1048,1042,201
20250219,091900,5456008,1045,1046,1046,1045,250
20250219,091800,5194558,1049,1049,1049,1049,0
20250219,091700,5194558,1049,1049,1049,1049,0
20250219,091600,5194558,1049,1049,1049,1049,0
20250219,091500,5194558,1049,1048,1049,1048,34
20250219,091400,5158924,1047,1047,1047,1047,60
20250219,091300,5096104,1049,1049,1049,1049,6
20250219,091200,5089810,1049,1049,1049,1049,0
20250219,091100,5089810,1049,1049,1049,1049,2
20250219,091000,5087712,1045,1045,1045,1045,100
20250219,090900,4983212,1049,1049,1049,1049,0
20250219,090800,4983212,1049,1049,1049,1049,21
20250219,090700,4961183,1049,1049,1049,1049,2
20250219,090600,4959085,1045,1045,1045,1045,0
20250219,090500,4959085,1045,1045,1045,1045,0
20250219,090400,4959085,1045,1045,1045,1045,0
20250219,090300,4959085,1045,1045,1045,1045,0
20250219,090200,4959085,1045,1045,1045,1045,0
20250219,090100,4959085,1045,1045,1045,1045,1
20250219,090000,4958040,1046,1046,1046,1046,4740
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 58218602 1058 1058 1058 1058 820
3 20250219 195000 58218602 1058 1058 1058 1058 0
4 20250219 194900 58218602 1058 1058 1058 1058 0
5 20250219 194800 58218602 1058 1058 1058 1058 0
6 20250219 194700 58218602 1058 1058 1058 1058 0
7 20250219 194600 58218602 1058 1058 1058 1058 0
8 20250219 194500 58218602 1058 1058 1058 1058 0
9 20250219 194400 58218602 1058 1058 1058 1058 0
10 20250219 194300 58218602 1058 1058 1058 1058 0
11 20250219 194200 58218602 1058 1058 1058 1058 0
12 20250219 194100 58218602 1058 1058 1058 1058 0
13 20250219 194000 58218602 1058 1058 1058 1058 0
14 20250219 193900 58218602 1058 1058 1058 1058 0
15 20250219 193800 58218602 1058 1058 1058 1058 0
16 20250219 193700 58218602 1058 1058 1058 1058 0
17 20250219 193600 58218602 1058 1058 1058 1058 0
18 20250219 193500 58218602 1058 1058 1058 1058 0
19 20250219 193400 58218602 1058 1058 1058 1058 0
20 20250219 193300 58218602 1058 1058 1058 1058 0
21 20250219 193200 58218602 1058 1058 1058 1058 0
22 20250219 193100 58218602 1058 1058 1058 1058 0
23 20250219 193000 58218602 1058 1058 1058 1058 0
24 20250219 192900 58218602 1058 1058 1058 1058 0
25 20250219 192800 58218602 1058 1058 1058 1058 0
26 20250219 192700 58218602 1058 1058 1058 1058 0
27 20250219 192600 58218602 1058 1058 1058 1058 0
28 20250219 192500 58218602 1058 1058 1058 1058 0
29 20250219 192400 58218602 1058 1058 1058 1058 0
30 20250219 192300 58218602 1058 1058 1058 1058 0
31 20250219 192200 58218602 1058 1058 1058 1058 0
32 20250219 192100 58218602 1058 1058 1058 1058 820
33 20250219 192000 58218602 1058 1058 1058 1058 0
34 20250219 191900 58218602 1058 1058 1058 1058 0
35 20250219 191800 58218602 1058 1058 1058 1058 0
36 20250219 191700 58218602 1058 1058 1058 1058 0
37 20250219 191600 58218602 1058 1058 1058 1058 0
38 20250219 191500 58218602 1058 1058 1058 1058 0
39 20250219 191400 58218602 1058 1058 1058 1058 0
40 20250219 191300 58218602 1058 1058 1058 1058 0
41 20250219 191200 58218602 1058 1058 1058 1058 0
42 20250219 191100 58218602 1058 1058 1058 1058 0
43 20250219 191000 58218602 1058 1058 1058 1058 0
44 20250219 190900 58218602 1058 1058 1058 1058 0
45 20250219 190800 58218602 1058 1058 1058 1058 0
46 20250219 190700 58218602 1058 1058 1058 1058 0
47 20250219 190600 58218602 1058 1058 1058 1058 0
48 20250219 190500 58218602 1058 1058 1058 1058 0
49 20250219 190400 58218602 1058 1058 1058 1058 0
50 20250219 190300 58218602 1058 1058 1058 1058 0
51 20250219 190200 58218602 1058 1058 1058 1058 0
52 20250219 190100 58218602 1058 1058 1058 1058 0
53 20250219 190000 58218602 1058 1058 1058 1058 0
54 20250219 185900 58218602 1058 1058 1058 1058 0
55 20250219 185800 58218602 1058 1058 1058 1058 0
56 20250219 185700 58218602 1058 1058 1058 1058 0
57 20250219 185600 58218602 1058 1058 1058 1058 0
58 20250219 185500 58218602 1058 1058 1058 1058 0
59 20250219 185400 58218602 1058 1058 1058 1058 0
60 20250219 185300 58218602 1058 1058 1058 1058 0
61 20250219 185200 58218602 1058 1058 1058 1058 0
62 20250219 185100 58218602 1058 1058 1058 1058 820
63 20250219 185000 58218602 1058 1058 1058 1058 0
64 20250219 184900 58218602 1058 1058 1058 1058 0
65 20250219 184800 58218602 1058 1058 1058 1058 0
66 20250219 184700 58218602 1058 1058 1058 1058 0
67 20250219 184600 58218602 1058 1058 1058 1058 0
68 20250219 184500 58218602 1058 1058 1058 1058 0
69 20250219 184400 58218602 1058 1058 1058 1058 0
70 20250219 184300 58218602 1058 1058 1058 1058 0
71 20250219 184200 58218602 1058 1058 1058 1058 0
72 20250219 184100 58218602 1058 1058 1058 1058 0
73 20250219 184000 58218602 1058 1058 1058 1058 0
74 20250219 183900 58218602 1058 1058 1058 1058 0
75 20250219 183800 58218602 1058 1058 1058 1058 0
76 20250219 183700 58218602 1058 1058 1058 1058 0
77 20250219 183600 58218602 1058 1058 1058 1058 0
78 20250219 183500 58218602 1058 1058 1058 1058 0
79 20250219 183400 58218602 1058 1058 1058 1058 0
80 20250219 183300 58218602 1058 1058 1058 1058 0
81 20250219 183200 58218602 1058 1058 1058 1058 0
82 20250219 183100 58218602 1058 1058 1058 1058 0
83 20250219 183000 58218602 1058 1058 1058 1058 0
84 20250219 182900 58218602 1058 1058 1058 1058 0
85 20250219 182800 58218602 1058 1058 1058 1058 0
86 20250219 182700 58218602 1058 1058 1058 1058 0
87 20250219 182600 58218602 1058 1058 1058 1058 0
88 20250219 182500 58218602 1058 1058 1058 1058 0
89 20250219 182400 58218602 1058 1058 1058 1058 0
90 20250219 182300 58218602 1058 1058 1058 1058 0
91 20250219 182200 58218602 1058 1058 1058 1058 0
92 20250219 182100 58218602 1058 1058 1058 1058 820
93 20250219 182000 58218602 1058 1058 1058 1058 0
94 20250219 181900 58218602 1058 1058 1058 1058 0
95 20250219 181800 58218602 1058 1058 1058 1058 0
96 20250219 181700 58218602 1058 1058 1058 1058 0
97 20250219 181600 58218602 1058 1058 1058 1058 0
98 20250219 181500 58218602 1058 1058 1058 1058 0
99 20250219 181400 58218602 1058 1058 1058 1058 0
100 20250219 181300 58218602 1058 1058 1058 1058 0
101 20250219 181200 58218602 1058 1058 1058 1058 0
102 20250219 181100 58218602 1058 1058 1058 1058 0
103 20250219 181000 58218602 1058 1058 1058 1058 0
104 20250219 180900 58218602 1058 1058 1058 1058 0
105 20250219 180800 58218602 1058 1058 1058 1058 0
106 20250219 180700 58218602 1058 1058 1058 1058 0
107 20250219 180600 58218602 1058 1058 1058 1058 0
108 20250219 180500 58218602 1058 1058 1058 1058 0
109 20250219 180400 58218602 1058 1058 1058 1058 0
110 20250219 180300 58218602 1058 1058 1058 1058 0
111 20250219 180200 58218602 1058 1058 1058 1058 0
112 20250219 180100 58218602 1058 1058 1058 1058 0
113 20250219 180000 58218602 1058 1058 1058 1058 0
114 20250219 175900 58218602 1058 1058 1058 1058 0
115 20250219 175800 58218602 1058 1058 1058 1058 0
116 20250219 175700 58218602 1058 1058 1058 1058 0
117 20250219 175600 58218602 1058 1058 1058 1058 0
118 20250219 175500 58218602 1058 1058 1058 1058 0
119 20250219 175400 58218602 1058 1058 1058 1058 0
120 20250219 175300 58218602 1058 1058 1058 1058 0
121 20250219 175200 58218602 1058 1058 1058 1058 0
122 20250219 175100 58218602 1058 1058 1058 1058 820
123 20250219 175000 58218602 1058 1058 1058 1058 0
124 20250219 174900 58218602 1058 1058 1058 1058 0
125 20250219 174800 58218602 1058 1058 1058 1058 0
126 20250219 174700 58218602 1058 1058 1058 1058 0
127 20250219 174600 58218602 1058 1058 1058 1058 0
128 20250219 174500 58218602 1058 1058 1058 1058 0
129 20250219 174400 58218602 1058 1058 1058 1058 0
130 20250219 174300 58218602 1058 1058 1058 1058 0
131 20250219 174200 58218602 1058 1058 1058 1058 0
132 20250219 174100 58218602 1058 1058 1058 1058 0
133 20250219 174000 58218602 1058 1058 1058 1058 0
134 20250219 173900 58218602 1058 1058 1058 1058 0
135 20250219 173800 58218602 1058 1058 1058 1058 0
136 20250219 173700 58218602 1058 1058 1058 1058 0
137 20250219 173600 58218602 1058 1058 1058 1058 0
138 20250219 173500 58218602 1058 1058 1058 1058 0
139 20250219 173400 58218602 1058 1058 1058 1058 0
140 20250219 173300 58218602 1058 1058 1058 1058 0
141 20250219 173200 58218602 1058 1058 1058 1058 0
142 20250219 173100 58218602 1058 1058 1058 1058 0
143 20250219 173000 58218602 1058 1058 1058 1058 0
144 20250219 172900 58218602 1058 1058 1058 1058 0
145 20250219 172800 58218602 1058 1058 1058 1058 0
146 20250219 172700 58218602 1058 1058 1058 1058 0
147 20250219 172600 58218602 1058 1058 1058 1058 0
148 20250219 172500 58218602 1058 1058 1058 1058 0
149 20250219 172400 58218602 1058 1058 1058 1058 0
150 20250219 172300 58218602 1058 1058 1058 1058 0
151 20250219 172200 58218602 1058 1058 1058 1058 0
152 20250219 172100 58218602 1058 1058 1058 1058 820
153 20250219 172000 58218602 1058 1058 1058 1058 0
154 20250219 171900 58218602 1058 1058 1058 1058 0
155 20250219 171800 58218602 1058 1058 1058 1058 0
156 20250219 171700 58218602 1058 1058 1058 1058 0
157 20250219 171600 58218602 1058 1058 1058 1058 0
158 20250219 171500 58218602 1058 1058 1058 1058 0
159 20250219 171400 58218602 1058 1058 1058 1058 0
160 20250219 171300 58218602 1058 1058 1058 1058 0
161 20250219 171200 58218602 1058 1058 1058 1058 0
162 20250219 171100 58218602 1058 1058 1058 1058 0
163 20250219 171000 58218602 1058 1058 1058 1058 0
164 20250219 170900 58218602 1058 1058 1058 1058 0
165 20250219 170800 58218602 1058 1058 1058 1058 0
166 20250219 170700 58218602 1058 1058 1058 1058 0
167 20250219 170600 58218602 1058 1058 1058 1058 0
168 20250219 170500 58218602 1058 1058 1058 1058 0
169 20250219 170400 58218602 1058 1058 1058 1058 0
170 20250219 170300 58218602 1058 1058 1058 1058 0
171 20250219 170200 58218602 1058 1058 1058 1058 0
172 20250219 170100 58218602 1058 1058 1058 1058 0
173 20250219 170000 58218602 1058 1058 1058 1058 0
174 20250219 165900 58218602 1058 1058 1058 1058 0
175 20250219 165800 58218602 1058 1058 1058 1058 0
176 20250219 165700 58218602 1058 1058 1058 1058 0
177 20250219 165600 58218602 1058 1058 1058 1058 0
178 20250219 165500 58218602 1058 1058 1058 1058 0
179 20250219 165400 58218602 1058 1058 1058 1058 0
180 20250219 165300 58218602 1058 1058 1058 1058 0
181 20250219 165200 58218602 1058 1058 1058 1058 0
182 20250219 165100 58218602 1058 1058 1058 1058 820
183 20250219 165000 58218602 1058 1058 1058 1058 0
184 20250219 164900 58218602 1058 1058 1058 1058 0
185 20250219 164800 58218602 1058 1058 1058 1058 0
186 20250219 164700 58218602 1058 1058 1058 1058 0
187 20250219 164600 58218602 1058 1058 1058 1058 0
188 20250219 164500 58218602 1058 1058 1058 1058 0
189 20250219 164400 58218602 1058 1058 1058 1058 0
190 20250219 164300 58218602 1058 1058 1058 1058 0
191 20250219 164200 58218602 1058 1058 1058 1058 0
192 20250219 164100 58218602 1058 1058 1058 1058 0
193 20250219 164000 58218602 1058 1058 1058 1058 0
194 20250219 163900 58218602 1058 1058 1058 1058 0
195 20250219 163800 58218602 1058 1058 1058 1058 0
196 20250219 163700 58218602 1058 1058 1058 1058 0
197 20250219 163600 58218602 1058 1058 1058 1058 0
198 20250219 163500 58218602 1058 1058 1058 1058 0
199 20250219 163400 58218602 1058 1058 1058 1058 0
200 20250219 163300 58218602 1058 1058 1058 1058 0
201 20250219 163200 58218602 1058 1058 1058 1058 0
202 20250219 163100 58218602 1058 1058 1058 1058 0
203 20250219 163000 58218602 1058 1058 1058 1058 0
204 20250219 162900 58218602 1058 1058 1058 1058 0
205 20250219 162800 58218602 1058 1058 1058 1058 0
206 20250219 162700 58218602 1058 1058 1058 1058 0
207 20250219 162600 58218602 1058 1058 1058 1058 0
208 20250219 162500 58218602 1058 1058 1058 1058 0
209 20250219 162400 58218602 1058 1058 1058 1058 0
210 20250219 162300 58218602 1058 1058 1058 1058 0
211 20250219 162200 58218602 1058 1058 1058 1058 0
212 20250219 162100 58218602 1058 1058 1058 1058 820
213 20250219 162000 58218602 1058 1058 1058 1058 0
214 20250219 161900 58218602 1058 1058 1058 1058 0
215 20250219 161800 58218602 1058 1058 1058 1058 0
216 20250219 161700 58218602 1058 1058 1058 1058 0
217 20250219 161600 58218602 1058 1058 1058 1058 0
218 20250219 161500 58218602 1058 1058 1058 1058 0
219 20250219 161400 58218602 1058 1058 1058 1058 0
220 20250219 161300 58218602 1058 1058 1058 1058 0
221 20250219 161200 58218602 1058 1058 1058 1058 0
222 20250219 161100 58218602 1058 1058 1058 1058 0
223 20250219 161000 58218602 1058 1058 1058 1058 0
224 20250219 160900 58218602 1058 1058 1058 1058 0
225 20250219 160800 58218602 1058 1058 1058 1058 0
226 20250219 160700 58218602 1058 1058 1058 1058 0
227 20250219 160600 58218602 1058 1058 1058 1058 0
228 20250219 160500 58218602 1058 1058 1058 1058 0
229 20250219 160400 58218602 1058 1058 1058 1058 0
230 20250219 160300 58218602 1058 1058 1058 1058 0
231 20250219 160200 58218602 1058 1058 1058 1058 0
232 20250219 160100 58218602 1058 1058 1058 1058 0
233 20250219 160000 58218602 1058 1058 1058 1058 0
234 20250219 155900 58218602 1058 1058 1058 1058 0
235 20250219 155800 58218602 1058 1058 1058 1058 0
236 20250219 155700 58218602 1058 1058 1058 1058 0
237 20250219 155600 58218602 1058 1058 1058 1058 0
238 20250219 155500 58218602 1058 1058 1058 1058 0
239 20250219 155400 58218602 1058 1058 1058 1058 0
240 20250219 155300 58218602 1058 1058 1058 1058 0
241 20250219 155200 58218602 1058 1058 1058 1058 0
242 20250219 155100 58218602 1058 1058 1058 1058 820
243 20250219 155000 58218602 1058 1058 1058 1058 0
244 20250219 154900 58218602 1058 1058 1058 1058 0
245 20250219 154800 58218602 1058 1058 1058 1058 0
246 20250219 154700 58218602 1058 1058 1058 1058 0
247 20250219 154600 58218602 1058 1058 1058 1058 0
248 20250219 154500 58218602 1058 1058 1058 1058 0
249 20250219 154400 58218602 1058 1058 1058 1058 0
250 20250219 154300 58218602 1058 1058 1058 1058 0
251 20250219 154200 58218602 1058 1058 1058 1058 0
252 20250219 154100 58218602 1058 1058 1058 1058 0
253 20250219 154000 58218602 1058 1058 1058 1058 0
254 20250219 153900 58218602 1058 1058 1058 1058 0
255 20250219 153800 58218602 1058 1058 1058 1058 0
256 20250219 153700 58218602 1058 1058 1058 1058 0
257 20250219 153600 58218602 1058 1058 1058 1058 0
258 20250219 153500 58218602 1058 1058 1058 1058 0
259 20250219 153400 58218602 1058 1058 1058 1058 0
260 20250219 153300 58218602 1058 1058 1058 1058 0
261 20250219 153200 58218602 1058 1058 1058 1058 0
262 20250219 153100 58218602 1058 1058 1058 1058 0
263 20250219 153000 58218602 1058 1058 1058 1058 820
264 20250219 152900 57351042 1051 1051 1051 1051 0
265 20250219 152800 57351042 1051 1051 1051 1051 0
266 20250219 152700 57351042 1051 1051 1051 1051 0
267 20250219 152600 57351042 1051 1051 1051 1051 0
268 20250219 152500 57351042 1051 1051 1051 1051 0
269 20250219 152400 57351042 1051 1051 1051 1051 0
270 20250219 152300 57351042 1051 1051 1051 1051 0
271 20250219 152200 57351042 1051 1051 1051 1051 0
272 20250219 152100 57351042 1051 1051 1051 1051 0
273 20250219 152000 57351042 1051 1051 1051 1051 0
274 20250219 151900 57351042 1051 1050 1051 1050 91
275 20250219 151800 57255488 1050 1050 1050 1050 0
276 20250219 151700 57255488 1050 1050 1050 1050 240
277 20250219 151600 57003488 1050 1050 1050 1049 869
278 20250219 151500 56091260 1050 1050 1050 1050 0
279 20250219 151400 56091260 1050 1050 1050 1050 0
280 20250219 151300 56091260 1050 1050 1050 1050 0
281 20250219 151200 56091260 1050 1050 1050 1050 0
282 20250219 151100 56091260 1050 1050 1050 1050 100
283 20250219 151000 55986260 1049 1049 1049 1049 534
284 20250219 150900 55426094 1049 1049 1049 1049 2000
285 20250219 150800 53328094 1049 1049 1049 1049 10
286 20250219 150700 53317604 1049 1049 1049 1049 1000
287 20250219 150600 52268604 1049 1049 1049 1049 0
288 20250219 150500 52268604 1049 1049 1049 1049 100
289 20250219 150400 52163704 1049 1049 1049 1049 0
290 20250219 150300 52163704 1049 1049 1049 1049 0
291 20250219 150200 52163704 1049 1048 1049 1048 1685
292 20250219 150100 50397822 1048 1047 1048 1047 4116
293 20250219 150000 46087460 1047 1047 1047 1047 1
294 20250219 145900 46086413 1047 1047 1047 1047 0
295 20250219 145800 46086413 1047 1047 1047 1047 4
296 20250219 145700 46082225 1043 1043 1043 1043 0
297 20250219 145600 46082225 1043 1043 1043 1043 0
298 20250219 145500 46082225 1043 1043 1043 1043 0
299 20250219 145400 46082225 1043 1043 1043 1043 0
300 20250219 145300 46082225 1043 1043 1043 1043 0
301 20250219 145200 46082225 1043 1043 1043 1043 39
302 20250219 145100 46041548 1048 1048 1048 1048 0
303 20250219 145000 46041548 1048 1048 1048 1048 0
304 20250219 144900 46041548 1048 1048 1048 1048 1
305 20250219 144800 46040500 1048 1048 1048 1048 0
306 20250219 144700 46040500 1048 1048 1048 1048 0
307 20250219 144600 46040500 1048 1048 1048 1048 1
308 20250219 144500 46039452 1047 1047 1047 1047 0
309 20250219 144400 46039452 1047 1047 1047 1047 0
310 20250219 144300 46039452 1047 1047 1047 1047 725
311 20250219 144200 45280377 1048 1044 1048 1044 3116
312 20250219 144100 42023049 1043 1043 1043 1043 0
313 20250219 144000 42023049 1043 1043 1043 1043 0
314 20250219 143900 42023049 1043 1043 1043 1043 1
315 20250219 143800 42022006 1044 1044 1044 1044 0
316 20250219 143700 42022006 1044 1044 1044 1044 1
317 20250219 143600 42020962 1044 1044 1044 1044 0
318 20250219 143500 42020962 1044 1044 1044 1044 30
319 20250219 143400 41989642 1044 1044 1044 1044 0
320 20250219 143300 41989642 1044 1044 1044 1044 0
321 20250219 143200 41989642 1044 1044 1044 1044 1
322 20250219 143100 41988598 1043 1043 1043 1043 825
323 20250219 143000 41128123 1044 1044 1044 1044 0
324 20250219 142900 41128123 1044 1044 1044 1044 40
325 20250219 142800 41086363 1044 1044 1044 1044 0
326 20250219 142700 41086363 1044 1044 1044 1044 1
327 20250219 142600 41085319 1043 1043 1043 1043 0
328 20250219 142500 41085319 1043 1044 1044 1043 226
329 20250219 142400 40849456 1044 1044 1044 1044 0
330 20250219 142300 40849456 1044 1044 1044 1044 10
331 20250219 142200 40839016 1044 1044 1044 1044 50
332 20250219 142100 40786816 1044 1044 1044 1044 170
333 20250219 142000 40609336 1044 1044 1044 1044 0
334 20250219 141900 40609336 1044 1044 1044 1044 0
335 20250219 141800 40609336 1044 1044 1044 1044 7
336 20250219 141700 40602028 1044 1043 1044 1043 185
337 20250219 141600 40409072 1045 1045 1045 1045 0
338 20250219 141500 40409072 1045 1045 1045 1045 0
339 20250219 141400 40409072 1045 1045 1045 1045 0
340 20250219 141300 40409072 1045 1045 1045 1045 0
341 20250219 141200 40409072 1045 1045 1045 1045 0
342 20250219 141100 40409072 1045 1045 1045 1045 0
343 20250219 141000 40409072 1045 1045 1045 1045 0
344 20250219 140900 40409072 1045 1045 1045 1045 0
345 20250219 140800 40409072 1045 1045 1045 1045 0
346 20250219 140700 40409072 1045 1045 1045 1045 0
347 20250219 140600 40409072 1045 1045 1045 1045 0
348 20250219 140500 40409072 1045 1045 1045 1045 0
349 20250219 140400 40409072 1045 1045 1045 1045 0
350 20250219 140300 40409072 1045 1045 1045 1045 0
351 20250219 140200 40409072 1045 1045 1045 1045 0
352 20250219 140100 40409072 1045 1045 1045 1045 0
353 20250219 140000 40409072 1045 1045 1045 1045 4
354 20250219 135900 40404892 1043 1043 1043 1043 0
355 20250219 135800 40404892 1043 1044 1044 1043 965
356 20250219 135700 39398350 1045 1045 1045 1045 0
357 20250219 135600 39398350 1045 1045 1045 1045 2
358 20250219 135500 39396260 1044 1044 1044 1044 56
359 20250219 135400 39337796 1044 1044 1044 1044 0
360 20250219 135300 39337796 1044 1044 1044 1044 0
361 20250219 135200 39337796 1044 1044 1044 1044 560
362 20250219 135100 38753156 1045 1045 1045 1045 0
363 20250219 135000 38753156 1045 1045 1045 1045 0
364 20250219 134900 38753156 1045 1045 1045 1045 0
365 20250219 134800 38753156 1045 1045 1045 1045 0
366 20250219 134700 38753156 1045 1045 1045 1045 0
367 20250219 134600 38753156 1045 1045 1045 1045 0
368 20250219 134500 38753156 1045 1045 1045 1045 0
369 20250219 134400 38753156 1045 1045 1045 1045 0
370 20250219 134300 38753156 1045 1045 1045 1045 500
371 20250219 134200 38230656 1045 1045 1045 1045 40
372 20250219 134100 38188856 1045 1045 1045 1045 0
373 20250219 134000 38188856 1045 1045 1045 1045 0
374 20250219 133900 38188856 1045 1045 1045 1045 0
375 20250219 133800 38188856 1045 1045 1045 1045 1
376 20250219 133700 38187811 1044 1044 1044 1044 1950
377 20250219 133600 36152011 1045 1045 1045 1045 100
378 20250219 133500 36047511 1045 1045 1045 1045 0
379 20250219 133400 36047511 1045 1045 1045 1045 53
380 20250219 133300 35992126 1045 1045 1045 1045 0
381 20250219 133200 35992126 1045 1045 1045 1045 0
382 20250219 133100 35992126 1045 1045 1045 1045 2
383 20250219 133000 35990036 1044 1044 1044 1044 50
384 20250219 132900 35937836 1045 1045 1045 1045 0
385 20250219 132800 35937836 1045 1045 1045 1045 0
386 20250219 132700 35937836 1045 1045 1045 1045 0
387 20250219 132600 35937836 1045 1045 1045 1045 0
388 20250219 132500 35937836 1045 1045 1045 1045 0
389 20250219 132400 35937836 1045 1045 1045 1045 0
390 20250219 132300 35937836 1045 1045 1045 1045 60
391 20250219 132200 35875136 1045 1045 1045 1045 0
392 20250219 132100 35875136 1045 1045 1045 1045 0
393 20250219 132000 35875136 1045 1045 1045 1045 0
394 20250219 131900 35875136 1045 1045 1045 1045 0
395 20250219 131800 35875136 1045 1045 1045 1045 0
396 20250219 131700 35875136 1045 1045 1045 1045 0
397 20250219 131600 35875136 1045 1045 1045 1045 0
398 20250219 131500 35875136 1045 1045 1045 1045 0
399 20250219 131400 35875136 1045 1045 1045 1045 0
400 20250219 131300 35875136 1045 1045 1045 1045 0
401 20250219 131200 35875136 1045 1045 1045 1045 0
402 20250219 131100 35875136 1045 1045 1045 1045 0
403 20250219 131000 35875136 1045 1045 1045 1045 0
404 20250219 130900 35875136 1045 1045 1045 1045 20
405 20250219 130800 35854236 1045 1045 1045 1045 0
406 20250219 130700 35854236 1045 1045 1045 1045 0
407 20250219 130600 35854236 1045 1045 1045 1045 0
408 20250219 130500 35854236 1045 1045 1045 1045 10
409 20250219 130400 35843786 1045 1045 1045 1045 0
410 20250219 130300 35843786 1045 1045 1045 1045 0
411 20250219 130200 35843786 1045 1045 1045 1045 0
412 20250219 130100 35843786 1045 1045 1045 1045 2
413 20250219 130000 35841696 1045 1045 1045 1045 13
414 20250219 125900 35828111 1045 1045 1045 1045 0
415 20250219 125800 35828111 1045 1045 1045 1045 0
416 20250219 125700 35828111 1045 1045 1045 1045 0
417 20250219 125600 35828111 1045 1045 1045 1045 2
418 20250219 125500 35826021 1040 1040 1040 1040 1
419 20250219 125400 35824981 1045 1045 1045 1045 0
420 20250219 125300 35824981 1045 1045 1045 1045 0
421 20250219 125200 35824981 1045 1045 1045 1045 0
422 20250219 125100 35824981 1045 1045 1045 1045 0
423 20250219 125000 35824981 1045 1045 1045 1045 0
424 20250219 124900 35824981 1045 1045 1045 1045 0
425 20250219 124800 35824981 1045 1045 1045 1045 0
426 20250219 124700 35824981 1045 1045 1045 1045 0
427 20250219 124600 35824981 1045 1045 1045 1045 1
428 20250219 124500 35823936 1045 1045 1045 1045 0
429 20250219 124400 35823936 1045 1041 1045 1039 719
430 20250219 124300 35076335 1045 1045 1045 1045 2
431 20250219 124200 35074245 1040 1040 1040 1040 0
432 20250219 124100 35074245 1040 1042 1042 1040 2500
433 20250219 124000 32472385 1045 1045 1045 1045 0
434 20250219 123900 32472385 1045 1045 1045 1045 0
435 20250219 123800 32472385 1045 1045 1045 1045 0
436 20250219 123700 32472385 1045 1045 1045 1045 0
437 20250219 123600 32472385 1045 1045 1045 1045 6
438 20250219 123500 32466115 1045 1045 1045 1045 0
439 20250219 123400 32466115 1045 1045 1045 1045 0
440 20250219 123300 32466115 1045 1045 1045 1045 0
441 20250219 123200 32466115 1045 1045 1045 1045 0
442 20250219 123100 32466115 1045 1045 1045 1045 0
443 20250219 123000 32466115 1045 1045 1045 1045 0
444 20250219 122900 32466115 1045 1045 1045 1045 0
445 20250219 122800 32466115 1045 1045 1045 1045 0
446 20250219 122700 32466115 1045 1045 1045 1045 1014
447 20250219 122600 31406485 1045 1045 1045 1045 5
448 20250219 122500 31401260 1045 1045 1045 1045 0
449 20250219 122400 31401260 1045 1045 1045 1045 35
450 20250219 122300 31364685 1045 1045 1045 1045 0
451 20250219 122200 31364685 1045 1045 1045 1045 0
452 20250219 122100 31364685 1045 1045 1045 1045 0
453 20250219 122000 31364685 1045 1045 1045 1045 2
454 20250219 121900 31362595 1045 1045 1045 1045 0
455 20250219 121800 31362595 1045 1045 1045 1045 0
456 20250219 121700 31362595 1045 1045 1045 1045 0
457 20250219 121600 31362595 1045 1045 1045 1045 0
458 20250219 121500 31362595 1045 1045 1045 1045 0
459 20250219 121400 31362595 1045 1041 1045 1040 802
460 20250219 121300 30528005 1045 1045 1045 1045 0
461 20250219 121200 30528005 1045 1045 1045 1045 0
462 20250219 121100 30528005 1045 1045 1045 1045 0
463 20250219 121000 30528005 1045 1045 1045 1045 0
464 20250219 120900 30528005 1045 1045 1045 1045 0
465 20250219 120800 30528005 1045 1045 1045 1045 0
466 20250219 120700 30528005 1045 1045 1045 1045 0
467 20250219 120600 30528005 1045 1045 1045 1045 0
468 20250219 120500 30528005 1045 1045 1045 1045 0
469 20250219 120400 30528005 1045 1045 1045 1045 0
470 20250219 120300 30528005 1045 1045 1045 1045 0
471 20250219 120200 30528005 1045 1045 1045 1045 0
472 20250219 120100 30528005 1045 1045 1045 1045 0
473 20250219 120000 30528005 1045 1045 1045 1045 2
474 20250219 115900 30525915 1040 1040 1040 1040 0
475 20250219 115800 30525915 1040 1041 1041 1040 1200
476 20250219 115700 29277459 1045 1045 1045 1045 0
477 20250219 115600 29277459 1045 1045 1045 1045 0
478 20250219 115500 29277459 1045 1045 1045 1045 0
479 20250219 115400 29277459 1045 1045 1045 1045 0
480 20250219 115300 29277459 1045 1045 1045 1045 0
481 20250219 115200 29277459 1045 1045 1045 1045 0
482 20250219 115100 29277459 1045 1045 1045 1045 0
483 20250219 115000 29277459 1045 1045 1045 1045 0
484 20250219 114900 29277459 1045 1045 1045 1045 0
485 20250219 114800 29277459 1045 1045 1045 1045 1
486 20250219 114700 29276414 1045 1042 1045 1042 109
487 20250219 114600 29162801 1042 1042 1042 1042 0
488 20250219 114500 29162801 1042 1042 1042 1042 0
489 20250219 114400 29162801 1042 1042 1042 1042 0
490 20250219 114300 29162801 1042 1042 1042 1042 0
491 20250219 114200 29162801 1042 1042 1042 1042 0
492 20250219 114100 29162801 1042 1042 1042 1042 0
493 20250219 114000 29162801 1042 1042 1042 1042 0
494 20250219 113900 29162801 1042 1042 1042 1042 0
495 20250219 113800 29162801 1042 1042 1042 1042 0
496 20250219 113700 29162801 1042 1042 1042 1042 0
497 20250219 113600 29162801 1042 1042 1042 1042 0
498 20250219 113500 29162801 1042 1040 1042 1040 11
499 20250219 113400 29151359 1042 1042 1042 1042 0
500 20250219 113300 29151359 1042 1042 1042 1042 2
501 20250219 113200 29149275 1040 1041 1041 1040 270
502 20250219 113100 28868289 1042 1042 1042 1042 0
503 20250219 113000 28868289 1042 1042 1042 1042 0
504 20250219 112900 28868289 1042 1042 1042 1042 0
505 20250219 112800 28868289 1042 1042 1042 1042 3
506 20250219 112700 28865163 1042 1042 1042 1042 10
507 20250219 112600 28854743 1042 1042 1042 1042 0
508 20250219 112500 28854743 1042 1042 1042 1042 0
509 20250219 112400 28854743 1042 1042 1042 1042 0
510 20250219 112300 28854743 1042 1042 1042 1042 0
511 20250219 112200 28854743 1042 1042 1042 1042 0
512 20250219 112100 28854743 1042 1042 1042 1042 1
513 20250219 112000 28853701 1042 1042 1042 1042 0
514 20250219 111900 28853701 1042 1042 1042 1042 1
515 20250219 111800 28852659 1042 1042 1042 1042 0
516 20250219 111700 28852659 1042 1042 1042 1042 1
517 20250219 111600 28851617 1042 1042 1042 1042 0
518 20250219 111500 28851617 1042 1042 1042 1042 0
519 20250219 111400 28851617 1042 1042 1042 1042 0
520 20250219 111300 28851617 1042 1042 1042 1042 0
521 20250219 111200 28851617 1042 1042 1042 1042 0
522 20250219 111100 28851617 1042 1042 1042 1042 0
523 20250219 111000 28851617 1042 1042 1042 1042 0
524 20250219 110900 28851617 1042 1042 1042 1042 0
525 20250219 110800 28851617 1042 1041 1042 1041 602
526 20250219 110700 28224933 1041 1041 1041 1041 0
527 20250219 110600 28224933 1041 1041 1041 1041 3237
528 20250219 110500 24855216 1041 1041 1041 1041 0
529 20250219 110400 24855216 1041 1041 1041 1041 0
530 20250219 110300 24855216 1041 1041 1041 1041 2
531 20250219 110200 24853134 1037 1037 1037 1037 0
532 20250219 110100 24853134 1037 1037 1037 1037 0
533 20250219 110000 24853134 1037 1037 1037 1037 118
534 20250219 105900 24730768 1038 1038 1038 1038 0
535 20250219 105800 24730768 1038 1038 1038 1038 305
536 20250219 105700 24414178 1041 1041 1041 1041 1
537 20250219 105600 24413137 1041 1041 1041 1041 2
538 20250219 105500 24411055 1041 1041 1041 1041 0
539 20250219 105400 24411055 1041 1041 1041 1041 0
540 20250219 105300 24411055 1041 1041 1041 1041 110
541 20250219 105200 24296545 1041 1041 1041 1041 0
542 20250219 105100 24296545 1041 1041 1041 1041 0
543 20250219 105000 24296545 1041 1041 1041 1041 0
544 20250219 104900 24296545 1041 1041 1041 1041 200
545 20250219 104800 24088345 1041 1041 1041 1041 0
546 20250219 104700 24088345 1041 1041 1041 1041 0
547 20250219 104600 24088345 1041 1041 1041 1041 2
548 20250219 104500 24086263 1038 1038 1038 1038 0
549 20250219 104400 24086263 1038 1038 1038 1038 0
550 20250219 104300 24086263 1038 1038 1038 1038 60
551 20250219 104200 24023983 1038 1038 1038 1038 43
552 20250219 104100 23979349 1037 1038 1038 1037 6
553 20250219 104000 23973124 1037 1037 1037 1037 620
554 20250219 103900 23330184 1041 1041 1041 1041 0
555 20250219 103800 23330184 1041 1041 1041 1041 0
556 20250219 103700 23330184 1041 1041 1041 1041 2
557 20250219 103600 23328102 1036 1040 1040 1036 10000
558 20250219 103500 12947680 1041 1041 1041 1041 500
559 20250219 103400 12427180 1041 1041 1041 1041 0
560 20250219 103300 12427180 1041 1041 1041 1041 0
561 20250219 103200 12427180 1041 1041 1041 1041 11
562 20250219 103100 12415729 1041 1041 1041 1041 0
563 20250219 103000 12415729 1041 1041 1041 1041 100
564 20250219 102900 12311629 1041 1041 1041 1041 0
565 20250219 102800 12311629 1041 1041 1041 1041 100
566 20250219 102700 12207529 1041 1041 1041 1041 301
567 20250219 102600 11894188 1041 1041 1041 1041 0
568 20250219 102500 11894188 1041 1041 1041 1041 3
569 20250219 102400 11891065 1041 1041 1041 1041 20
570 20250219 102300 11870245 1041 1041 1041 1041 0
571 20250219 102200 11870245 1041 1041 1041 1041 3
572 20250219 102100 11867122 1041 1041 1041 1041 2
573 20250219 102000 11865040 1041 1041 1041 1041 8
574 20250219 101900 11856712 1041 1041 1041 1041 10
575 20250219 101800 11846302 1041 1041 1041 1041 2
576 20250219 101700 11844220 1041 1041 1041 1041 41
577 20250219 101600 11801539 1041 1041 1041 1041 2
578 20250219 101500 11799457 1040 1040 1040 1040 0
579 20250219 101400 11799457 1040 1040 1040 1040 1104
580 20250219 101300 10651297 1040 1040 1040 1040 50
581 20250219 101200 10599297 1040 1040 1040 1040 5
582 20250219 101100 10594097 1040 1040 1040 1040 0
583 20250219 101000 10594097 1040 1040 1040 1040 0
584 20250219 100900 10594097 1040 1040 1040 1040 29
585 20250219 100800 10563937 1040 1040 1040 1039 765
586 20250219 100700 9768340 1041 1041 1041 1041 0
587 20250219 100600 9768340 1041 1041 1041 1041 100
588 20250219 100500 9664240 1040 1041 1041 1040 1769
589 20250219 100400 7824340 1041 1041 1041 1041 0
590 20250219 100300 7824340 1041 1041 1041 1041 0
591 20250219 100200 7824340 1041 1041 1041 1041 200
592 20250219 100100 7616140 1042 1042 1042 1042 0
593 20250219 100000 7616140 1042 1043 1043 1042 109
594 20250219 095900 7502541 1043 1043 1043 1043 0
595 20250219 095800 7502541 1043 1043 1043 1043 130
596 20250219 095700 7366951 1045 1045 1045 1045 0
597 20250219 095600 7366951 1045 1043 1045 1043 27
598 20250219 095500 7338786 1042 1042 1042 1042 0
599 20250219 095400 7338786 1042 1042 1042 1042 0
600 20250219 095300 7338786 1042 1042 1042 1042 0
601 20250219 095200 7338786 1042 1042 1042 1042 0
602 20250219 095100 7338786 1042 1043 1043 1042 300
603 20250219 095000 7026175 1046 1046 1046 1046 0
604 20250219 094900 7026175 1046 1046 1046 1046 10
605 20250219 094800 7015715 1046 1046 1046 1046 0
606 20250219 094700 7015715 1046 1046 1046 1046 0
607 20250219 094600 7015715 1046 1046 1046 1046 1
608 20250219 094500 7014669 1046 1046 1046 1046 1
609 20250219 094400 7013623 1046 1046 1046 1046 6
610 20250219 094300 7007347 1048 1048 1048 1048 0
611 20250219 094200 7007347 1048 1048 1048 1048 0
612 20250219 094100 7007347 1048 1048 1048 1048 2
613 20250219 094000 7005251 1043 1044 1044 1043 302
614 20250219 093900 6690264 1048 1048 1048 1048 21
615 20250219 093800 6668256 1048 1048 1048 1048 2
616 20250219 093700 6666160 1045 1045 1045 1045 1
617 20250219 093600 6665115 1048 1048 1048 1048 0
618 20250219 093500 6665115 1048 1043 1048 1043 86
619 20250219 093400 6575407 1043 1043 1043 1043 4
620 20250219 093300 6571235 1048 1048 1048 1048 0
621 20250219 093200 6571235 1048 1048 1048 1048 0
622 20250219 093100 6571235 1048 1048 1048 1048 0
623 20250219 093000 6571235 1048 1048 1048 1048 0
624 20250219 092900 6571235 1048 1048 1048 1048 0
625 20250219 092800 6571235 1048 1048 1048 1048 10
626 20250219 092700 6560755 1048 1048 1048 1048 1
627 20250219 092600 6559707 1043 1043 1043 1043 581
628 20250219 092500 5953724 1043 1043 1043 1043 275
629 20250219 092400 5666899 1047 1047 1047 1047 0
630 20250219 092300 5666899 1047 1047 1047 1047 0
631 20250219 092200 5666899 1047 1047 1047 1047 1
632 20250219 092100 5665852 1048 1048 1048 1048 0
633 20250219 092000 5665852 1048 1045 1048 1042 201
634 20250219 091900 5456008 1045 1046 1046 1045 250
635 20250219 091800 5194558 1049 1049 1049 1049 0
636 20250219 091700 5194558 1049 1049 1049 1049 0
637 20250219 091600 5194558 1049 1049 1049 1049 0
638 20250219 091500 5194558 1049 1048 1049 1048 34
639 20250219 091400 5158924 1047 1047 1047 1047 60
640 20250219 091300 5096104 1049 1049 1049 1049 6
641 20250219 091200 5089810 1049 1049 1049 1049 0
642 20250219 091100 5089810 1049 1049 1049 1049 2
643 20250219 091000 5087712 1045 1045 1045 1045 100
644 20250219 090900 4983212 1049 1049 1049 1049 0
645 20250219 090800 4983212 1049 1049 1049 1049 21
646 20250219 090700 4961183 1049 1049 1049 1049 2
647 20250219 090600 4959085 1045 1045 1045 1045 0
648 20250219 090500 4959085 1045 1045 1045 1045 0
649 20250219 090400 4959085 1045 1045 1045 1045 0
650 20250219 090300 4959085 1045 1045 1045 1045 0
651 20250219 090200 4959085 1045 1045 1045 1045 0
652 20250219 090100 4959085 1045 1045 1045 1045 1
653 20250219 090000 4958040 1046 1046 1046 1046 4740

1
068330/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,44216140,0,46073217880,0.00
20250214,0,44216140,0,46471163140,0.00
20250213,0,44216140,0,46338514720,0.00
20250212,0,44216140,0,46824892260,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 44216140 0 46073217880 0.00
3 20250214 0 44216140 0 46471163140 0.00
4 20250213 0 44216140 0 46338514720 0.00
5 20250212 0 44216140 0 46824892260 0.00