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
069140/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,51709079,1420,1420,1420,1420,248
20250219,195000,51709079,1420,1420,1420,1420,0
20250219,194900,51709079,1420,1420,1420,1420,0
20250219,194800,51709079,1420,1420,1420,1420,0
20250219,194700,51709079,1420,1420,1420,1420,0
20250219,194600,51709079,1420,1420,1420,1420,0
20250219,194500,51709079,1420,1420,1420,1420,0
20250219,194400,51709079,1420,1420,1420,1420,0
20250219,194300,51709079,1420,1420,1420,1420,0
20250219,194200,51709079,1420,1420,1420,1420,0
20250219,194100,51709079,1420,1420,1420,1420,0
20250219,194000,51709079,1420,1420,1420,1420,0
20250219,193900,51709079,1420,1420,1420,1420,0
20250219,193800,51709079,1420,1420,1420,1420,0
20250219,193700,51709079,1420,1420,1420,1420,0
20250219,193600,51709079,1420,1420,1420,1420,0
20250219,193500,51709079,1420,1420,1420,1420,0
20250219,193400,51709079,1420,1420,1420,1420,0
20250219,193300,51709079,1420,1420,1420,1420,0
20250219,193200,51709079,1420,1420,1420,1420,0
20250219,193100,51709079,1420,1420,1420,1420,0
20250219,193000,51709079,1420,1420,1420,1420,0
20250219,192900,51709079,1420,1420,1420,1420,0
20250219,192800,51709079,1420,1420,1420,1420,0
20250219,192700,51709079,1420,1420,1420,1420,0
20250219,192600,51709079,1420,1420,1420,1420,0
20250219,192500,51709079,1420,1420,1420,1420,0
20250219,192400,51709079,1420,1420,1420,1420,0
20250219,192300,51709079,1420,1420,1420,1420,0
20250219,192200,51709079,1420,1420,1420,1420,0
20250219,192100,51709079,1420,1420,1420,1420,248
20250219,192000,51709079,1420,1420,1420,1420,0
20250219,191900,51709079,1420,1420,1420,1420,0
20250219,191800,51709079,1420,1420,1420,1420,0
20250219,191700,51709079,1420,1420,1420,1420,0
20250219,191600,51709079,1420,1420,1420,1420,0
20250219,191500,51709079,1420,1420,1420,1420,0
20250219,191400,51709079,1420,1420,1420,1420,0
20250219,191300,51709079,1420,1420,1420,1420,0
20250219,191200,51709079,1420,1420,1420,1420,0
20250219,191100,51709079,1420,1420,1420,1420,0
20250219,191000,51709079,1420,1420,1420,1420,0
20250219,190900,51709079,1420,1420,1420,1420,0
20250219,190800,51709079,1420,1420,1420,1420,0
20250219,190700,51709079,1420,1420,1420,1420,0
20250219,190600,51709079,1420,1420,1420,1420,0
20250219,190500,51709079,1420,1420,1420,1420,0
20250219,190400,51709079,1420,1420,1420,1420,0
20250219,190300,51709079,1420,1420,1420,1420,0
20250219,190200,51709079,1420,1420,1420,1420,0
20250219,190100,51709079,1420,1420,1420,1420,0
20250219,190000,51709079,1420,1420,1420,1420,0
20250219,185900,51709079,1420,1420,1420,1420,0
20250219,185800,51709079,1420,1420,1420,1420,0
20250219,185700,51709079,1420,1420,1420,1420,0
20250219,185600,51709079,1420,1420,1420,1420,0
20250219,185500,51709079,1420,1420,1420,1420,0
20250219,185400,51709079,1420,1420,1420,1420,0
20250219,185300,51709079,1420,1420,1420,1420,0
20250219,185200,51709079,1420,1420,1420,1420,0
20250219,185100,51709079,1420,1420,1420,1420,248
20250219,185000,51709079,1420,1420,1420,1420,0
20250219,184900,51709079,1420,1420,1420,1420,0
20250219,184800,51709079,1420,1420,1420,1420,0
20250219,184700,51709079,1420,1420,1420,1420,0
20250219,184600,51709079,1420,1420,1420,1420,0
20250219,184500,51709079,1420,1420,1420,1420,0
20250219,184400,51709079,1420,1420,1420,1420,0
20250219,184300,51709079,1420,1420,1420,1420,0
20250219,184200,51709079,1420,1420,1420,1420,0
20250219,184100,51709079,1420,1420,1420,1420,0
20250219,184000,51709079,1420,1420,1420,1420,0
20250219,183900,51709079,1420,1420,1420,1420,0
20250219,183800,51709079,1420,1420,1420,1420,0
20250219,183700,51709079,1420,1420,1420,1420,0
20250219,183600,51709079,1420,1420,1420,1420,0
20250219,183500,51709079,1420,1420,1420,1420,0
20250219,183400,51709079,1420,1420,1420,1420,0
20250219,183300,51709079,1420,1420,1420,1420,0
20250219,183200,51709079,1420,1420,1420,1420,0
20250219,183100,51709079,1420,1420,1420,1420,0
20250219,183000,51709079,1420,1420,1420,1420,0
20250219,182900,51709079,1420,1420,1420,1420,0
20250219,182800,51709079,1420,1420,1420,1420,0
20250219,182700,51709079,1420,1420,1420,1420,0
20250219,182600,51709079,1420,1420,1420,1420,0
20250219,182500,51709079,1420,1420,1420,1420,0
20250219,182400,51709079,1420,1420,1420,1420,0
20250219,182300,51709079,1420,1420,1420,1420,0
20250219,182200,51709079,1420,1420,1420,1420,0
20250219,182100,51709079,1420,1420,1420,1420,248
20250219,182000,51709079,1420,1420,1420,1420,0
20250219,181900,51709079,1420,1420,1420,1420,0
20250219,181800,51709079,1420,1420,1420,1420,0
20250219,181700,51709079,1420,1420,1420,1420,0
20250219,181600,51709079,1420,1420,1420,1420,0
20250219,181500,51709079,1420,1420,1420,1420,0
20250219,181400,51709079,1420,1420,1420,1420,0
20250219,181300,51709079,1420,1420,1420,1420,0
20250219,181200,51709079,1420,1420,1420,1420,0
20250219,181100,51709079,1420,1420,1420,1420,0
20250219,181000,51709079,1420,1420,1420,1420,0
20250219,180900,51709079,1420,1420,1420,1420,0
20250219,180800,51709079,1420,1420,1420,1420,0
20250219,180700,51709079,1420,1420,1420,1420,0
20250219,180600,51709079,1420,1420,1420,1420,0
20250219,180500,51709079,1420,1420,1420,1420,0
20250219,180400,51709079,1420,1420,1420,1420,0
20250219,180300,51709079,1420,1420,1420,1420,0
20250219,180200,51709079,1420,1420,1420,1420,0
20250219,180100,51709079,1420,1420,1420,1420,0
20250219,180000,51709079,1420,1420,1420,1420,0
20250219,175900,51709079,1420,1420,1420,1420,0
20250219,175800,51709079,1420,1420,1420,1420,0
20250219,175700,51709079,1420,1420,1420,1420,0
20250219,175600,51709079,1420,1420,1420,1420,0
20250219,175500,51709079,1420,1420,1420,1420,0
20250219,175400,51709079,1420,1420,1420,1420,0
20250219,175300,51709079,1420,1420,1420,1420,0
20250219,175200,51709079,1420,1420,1420,1420,0
20250219,175100,51709079,1420,1420,1420,1420,248
20250219,175000,51709079,1420,1420,1420,1420,0
20250219,174900,51709079,1420,1420,1420,1420,0
20250219,174800,51709079,1420,1420,1420,1420,0
20250219,174700,51709079,1420,1420,1420,1420,0
20250219,174600,51709079,1420,1420,1420,1420,0
20250219,174500,51709079,1420,1420,1420,1420,0
20250219,174400,51709079,1420,1420,1420,1420,0
20250219,174300,51709079,1420,1420,1420,1420,0
20250219,174200,51709079,1420,1420,1420,1420,0
20250219,174100,51709079,1420,1420,1420,1420,0
20250219,174000,51709079,1420,1420,1420,1420,0
20250219,173900,51709079,1420,1420,1420,1420,0
20250219,173800,51709079,1420,1420,1420,1420,0
20250219,173700,51709079,1420,1420,1420,1420,0
20250219,173600,51709079,1420,1420,1420,1420,0
20250219,173500,51709079,1420,1420,1420,1420,0
20250219,173400,51709079,1420,1420,1420,1420,0
20250219,173300,51709079,1420,1420,1420,1420,0
20250219,173200,51709079,1420,1420,1420,1420,0
20250219,173100,51709079,1420,1420,1420,1420,0
20250219,173000,51709079,1420,1420,1420,1420,0
20250219,172900,51709079,1420,1420,1420,1420,0
20250219,172800,51709079,1420,1420,1420,1420,0
20250219,172700,51709079,1420,1420,1420,1420,0
20250219,172600,51709079,1420,1420,1420,1420,0
20250219,172500,51709079,1420,1420,1420,1420,0
20250219,172400,51709079,1420,1420,1420,1420,0
20250219,172300,51709079,1420,1420,1420,1420,0
20250219,172200,51709079,1420,1420,1420,1420,0
20250219,172100,51709079,1420,1420,1420,1420,248
20250219,172000,51709079,1420,1420,1420,1420,0
20250219,171900,51709079,1420,1420,1420,1420,0
20250219,171800,51709079,1420,1420,1420,1420,0
20250219,171700,51709079,1420,1420,1420,1420,0
20250219,171600,51709079,1420,1420,1420,1420,0
20250219,171500,51709079,1420,1420,1420,1420,0
20250219,171400,51709079,1420,1420,1420,1420,0
20250219,171300,51709079,1420,1420,1420,1420,0
20250219,171200,51709079,1420,1420,1420,1420,0
20250219,171100,51709079,1420,1420,1420,1420,0
20250219,171000,51709079,1420,1420,1420,1420,0
20250219,170900,51709079,1420,1420,1420,1420,0
20250219,170800,51709079,1420,1420,1420,1420,0
20250219,170700,51709079,1420,1420,1420,1420,0
20250219,170600,51709079,1420,1420,1420,1420,0
20250219,170500,51709079,1420,1420,1420,1420,0
20250219,170400,51709079,1420,1420,1420,1420,0
20250219,170300,51709079,1420,1420,1420,1420,0
20250219,170200,51709079,1420,1420,1420,1420,0
20250219,170100,51709079,1420,1420,1420,1420,0
20250219,170000,51709079,1420,1420,1420,1420,0
20250219,165900,51709079,1420,1420,1420,1420,0
20250219,165800,51709079,1420,1420,1420,1420,0
20250219,165700,51709079,1420,1420,1420,1420,0
20250219,165600,51709079,1420,1420,1420,1420,0
20250219,165500,51709079,1420,1420,1420,1420,0
20250219,165400,51709079,1420,1420,1420,1420,0
20250219,165300,51709079,1420,1420,1420,1420,0
20250219,165200,51709079,1420,1420,1420,1420,0
20250219,165100,51709079,1420,1420,1420,1420,248
20250219,165000,51709079,1420,1420,1420,1420,0
20250219,164900,51709079,1420,1420,1420,1420,0
20250219,164800,51709079,1420,1420,1420,1420,0
20250219,164700,51709079,1420,1420,1420,1420,0
20250219,164600,51709079,1420,1420,1420,1420,0
20250219,164500,51709079,1420,1420,1420,1420,0
20250219,164400,51709079,1420,1420,1420,1420,0
20250219,164300,51709079,1420,1420,1420,1420,0
20250219,164200,51709079,1420,1420,1420,1420,0
20250219,164100,51709079,1420,1420,1420,1420,0
20250219,164000,51709079,1420,1420,1420,1420,0
20250219,163900,51709079,1420,1420,1420,1420,0
20250219,163800,51709079,1420,1420,1420,1420,0
20250219,163700,51709079,1420,1420,1420,1420,0
20250219,163600,51709079,1420,1420,1420,1420,0
20250219,163500,51709079,1420,1420,1420,1420,0
20250219,163400,51709079,1420,1420,1420,1420,0
20250219,163300,51709079,1420,1420,1420,1420,0
20250219,163200,51709079,1420,1420,1420,1420,0
20250219,163100,51709079,1420,1420,1420,1420,0
20250219,163000,51709079,1420,1420,1420,1420,0
20250219,162900,51709079,1420,1420,1420,1420,0
20250219,162800,51709079,1420,1420,1420,1420,0
20250219,162700,51709079,1420,1420,1420,1420,0
20250219,162600,51709079,1420,1420,1420,1420,0
20250219,162500,51709079,1420,1420,1420,1420,0
20250219,162400,51709079,1420,1420,1420,1420,0
20250219,162300,51709079,1420,1420,1420,1420,0
20250219,162200,51709079,1420,1420,1420,1420,0
20250219,162100,51709079,1420,1420,1420,1420,248
20250219,162000,51709079,1420,1420,1420,1420,0
20250219,161900,51709079,1420,1420,1420,1420,0
20250219,161800,51709079,1420,1420,1420,1420,0
20250219,161700,51709079,1420,1420,1420,1420,0
20250219,161600,51709079,1420,1420,1420,1420,0
20250219,161500,51709079,1420,1420,1420,1420,0
20250219,161400,51709079,1420,1420,1420,1420,0
20250219,161300,51709079,1420,1420,1420,1420,0
20250219,161200,51709079,1420,1420,1420,1420,0
20250219,161100,51709079,1420,1420,1420,1420,0
20250219,161000,51709079,1420,1420,1420,1420,0
20250219,160900,51709079,1420,1420,1420,1420,0
20250219,160800,51709079,1420,1420,1420,1420,0
20250219,160700,51709079,1420,1420,1420,1420,0
20250219,160600,51709079,1420,1420,1420,1420,0
20250219,160500,51709079,1420,1420,1420,1420,0
20250219,160400,51709079,1420,1420,1420,1420,0
20250219,160300,51709079,1420,1420,1420,1420,0
20250219,160200,51709079,1420,1420,1420,1420,0
20250219,160100,51709079,1420,1420,1420,1420,0
20250219,160000,51709079,1420,1420,1420,1420,0
20250219,155900,51709079,1420,1420,1420,1420,0
20250219,155800,51709079,1420,1420,1420,1420,0
20250219,155700,51709079,1420,1420,1420,1420,0
20250219,155600,51709079,1420,1420,1420,1420,0
20250219,155500,51709079,1420,1420,1420,1420,0
20250219,155400,51709079,1420,1420,1420,1420,0
20250219,155300,51709079,1420,1420,1420,1420,0
20250219,155200,51709079,1420,1420,1420,1420,0
20250219,155100,51709079,1420,1420,1420,1420,248
20250219,155000,51709079,1420,1420,1420,1420,0
20250219,154900,51709079,1420,1420,1420,1420,0
20250219,154800,51709079,1420,1420,1420,1420,0
20250219,154700,51709079,1420,1420,1420,1420,0
20250219,154600,51709079,1420,1420,1420,1420,0
20250219,154500,51709079,1420,1420,1420,1420,0
20250219,154400,51709079,1420,1420,1420,1420,0
20250219,154300,51709079,1420,1420,1420,1420,0
20250219,154200,51709079,1420,1420,1420,1420,0
20250219,154100,51709079,1420,1420,1420,1420,0
20250219,154000,51709079,1420,1420,1420,1420,0
20250219,153900,51709079,1420,1420,1420,1420,0
20250219,153800,51709079,1420,1420,1420,1420,0
20250219,153700,51709079,1420,1420,1420,1420,0
20250219,153600,51709079,1420,1420,1420,1420,0
20250219,153500,51709079,1420,1420,1420,1420,0
20250219,153400,51709079,1420,1420,1420,1420,0
20250219,153300,51709079,1420,1420,1420,1420,0
20250219,153200,51709079,1420,1420,1420,1420,0
20250219,153100,51709079,1420,1420,1420,1420,0
20250219,153000,51709079,1420,1420,1420,1420,248
20250219,152900,51356919,1421,1421,1421,1421,0
20250219,152800,51356919,1421,1421,1421,1421,0
20250219,152700,51356919,1421,1421,1421,1421,0
20250219,152600,51356919,1421,1421,1421,1421,0
20250219,152500,51356919,1421,1421,1421,1421,0
20250219,152400,51356919,1421,1421,1421,1421,0
20250219,152300,51356919,1421,1421,1421,1421,0
20250219,152200,51356919,1421,1421,1421,1421,0
20250219,152100,51356919,1421,1421,1421,1421,0
20250219,152000,51356919,1421,1421,1421,1421,0
20250219,151900,51356919,1421,1408,1421,1408,8876
20250219,151800,38768312,1406,1406,1406,1406,3
20250219,151700,38764094,1397,1405,1405,1397,401
20250219,151600,38200697,1407,1392,1407,1392,3
20250219,151500,38196491,1408,1383,1411,1383,132
20250219,151400,38010876,1406,1401,1413,1374,675
20250219,151300,37079185,1414,1412,1414,1412,401
20250219,151200,36512177,1415,1415,1415,1415,0
20250219,151100,36512177,1415,1415,1415,1415,0
20250219,151000,36512177,1415,1411,1415,1411,11
20250219,150900,36496652,1417,1417,1417,1417,0
20250219,150800,36496652,1417,1417,1417,1417,1
20250219,150700,36495235,1420,1418,1420,1418,2519
20250219,150600,32920194,1420,1420,1420,1403,68
20250219,150500,32824000,1420,1373,1423,1373,3947
20250219,150400,27327563,1373,1372,1373,1372,3
20250219,150300,27323446,1372,1372,1372,1372,30
20250219,150200,27282286,1372,1372,1372,1372,0
20250219,150100,27282286,1372,1372,1372,1372,2
20250219,150000,27279542,1362,1371,1371,1362,34
20250219,145900,27233053,1372,1372,1372,1372,0
20250219,145800,27233053,1372,1372,1372,1372,0
20250219,145700,27233053,1372,1372,1372,1372,0
20250219,145600,27233053,1372,1372,1372,1372,0
20250219,145500,27233053,1372,1372,1372,1372,0
20250219,145400,27233053,1372,1372,1372,1372,0
20250219,145300,27233053,1372,1372,1372,1372,0
20250219,145200,27233053,1372,1372,1372,1372,0
20250219,145100,27233053,1372,1372,1372,1372,0
20250219,145000,27233053,1372,1372,1372,1372,0
20250219,144900,27233053,1372,1372,1372,1372,0
20250219,144800,27233053,1372,1372,1372,1372,0
20250219,144700,27233053,1372,1372,1372,1372,0
20250219,144600,27233053,1372,1372,1372,1372,0
20250219,144500,27233053,1372,1372,1372,1372,0
20250219,144400,27233053,1372,1372,1372,1372,0
20250219,144300,27233053,1372,1372,1372,1372,0
20250219,144200,27233053,1372,1372,1372,1372,0
20250219,144100,27233053,1372,1372,1372,1372,14
20250219,144000,27213845,1362,1362,1362,1362,51
20250219,143900,27144383,1363,1363,1363,1363,833
20250219,143800,26009004,1373,1373,1373,1373,0
20250219,143700,26009004,1373,1373,1373,1373,0
20250219,143600,26009004,1373,1373,1373,1373,0
20250219,143500,26009004,1373,1373,1373,1373,0
20250219,143400,26009004,1373,1371,1373,1371,1200
20250219,143300,24362176,1371,1371,1371,1371,0
20250219,143200,24362176,1371,1371,1371,1371,0
20250219,143100,24362176,1371,1371,1371,1371,0
20250219,143000,24362176,1371,1371,1371,1371,0
20250219,142900,24362176,1371,1371,1371,1371,0
20250219,142800,24362176,1371,1371,1371,1371,0
20250219,142700,24362176,1371,1371,1371,1371,1
20250219,142600,24360805,1360,1360,1360,1360,0
20250219,142500,24360805,1360,1360,1360,1360,0
20250219,142400,24360805,1360,1360,1360,1360,0
20250219,142300,24360805,1360,1360,1360,1360,0
20250219,142200,24360805,1360,1360,1360,1360,0
20250219,142100,24360805,1360,1360,1360,1360,0
20250219,142000,24360805,1360,1366,1366,1360,5363
20250219,141900,17050182,1367,1367,1367,1367,637
20250219,141800,16179403,1367,1367,1367,1367,0
20250219,141700,16179403,1367,1367,1367,1367,0
20250219,141600,16179403,1367,1367,1367,1367,0
20250219,141500,16179403,1367,1367,1367,1367,0
20250219,141400,16179403,1367,1367,1367,1367,335
20250219,141300,15721458,1366,1366,1366,1366,0
20250219,141200,15721458,1366,1369,1369,1366,660
20250219,141100,14819026,1371,1371,1371,1371,12
20250219,141000,14802574,1372,1372,1372,1372,0
20250219,140900,14802574,1372,1372,1372,1372,0
20250219,140800,14802574,1372,1372,1372,1372,0
20250219,140700,14802574,1372,1372,1372,1372,0
20250219,140600,14802574,1372,1372,1372,1372,0
20250219,140500,14802574,1372,1372,1372,1372,0
20250219,140400,14802574,1372,1372,1372,1372,0
20250219,140300,14802574,1372,1372,1372,1372,0
20250219,140200,14802574,1372,1372,1372,1372,0
20250219,140100,14802574,1372,1372,1372,1372,0
20250219,140000,14802574,1372,1372,1372,1372,0
20250219,135900,14802574,1372,1372,1372,1372,0
20250219,135800,14802574,1372,1372,1372,1372,0
20250219,135700,14802574,1372,1372,1372,1372,0
20250219,135600,14802574,1372,1372,1372,1372,0
20250219,135500,14802574,1372,1372,1372,1372,0
20250219,135400,14802574,1372,1372,1372,1372,0
20250219,135300,14802574,1372,1372,1372,1372,0
20250219,135200,14802574,1372,1372,1372,1372,0
20250219,135100,14802574,1372,1372,1372,1372,0
20250219,135000,14802574,1372,1372,1372,1372,0
20250219,134900,14802574,1372,1372,1372,1372,0
20250219,134800,14802574,1372,1372,1372,1372,1
20250219,134700,14801202,1369,1369,1369,1369,0
20250219,134600,14801202,1369,1369,1369,1369,0
20250219,134500,14801202,1369,1369,1369,1369,0
20250219,134400,14801202,1369,1369,1369,1369,0
20250219,134300,14801202,1369,1369,1369,1369,0
20250219,134200,14801202,1369,1369,1369,1369,0
20250219,134100,14801202,1369,1369,1369,1369,0
20250219,134000,14801202,1369,1369,1369,1369,0
20250219,133900,14801202,1369,1369,1369,1369,0
20250219,133800,14801202,1369,1369,1369,1369,0
20250219,133700,14801202,1369,1369,1369,1369,0
20250219,133600,14801202,1369,1369,1369,1369,0
20250219,133500,14801202,1369,1369,1369,1369,0
20250219,133400,14801202,1369,1369,1369,1369,0
20250219,133300,14801202,1369,1369,1369,1369,0
20250219,133200,14801202,1369,1369,1369,1369,398
20250219,133100,14256340,1369,1369,1369,1369,0
20250219,133000,14256340,1369,1369,1369,1369,0
20250219,132900,14256340,1369,1369,1369,1369,0
20250219,132800,14256340,1369,1369,1369,1369,0
20250219,132700,14256340,1369,1369,1369,1369,0
20250219,132600,14256340,1369,1369,1369,1369,0
20250219,132500,14256340,1369,1369,1369,1369,0
20250219,132400,14256340,1369,1369,1369,1369,0
20250219,132300,14256340,1369,1369,1369,1369,0
20250219,132200,14256340,1369,1369,1369,1369,102
20250219,132100,14116702,1369,1369,1369,1369,0
20250219,132000,14116702,1369,1369,1369,1369,0
20250219,131900,14116702,1369,1369,1369,1369,0
20250219,131800,14116702,1369,1369,1369,1369,98
20250219,131700,13982540,1369,1371,1371,1369,162
20250219,131600,13760617,1371,1371,1371,1371,0
20250219,131500,13760617,1371,1371,1371,1371,0
20250219,131400,13760617,1371,1371,1371,1371,0
20250219,131300,13760617,1371,1371,1371,1371,0
20250219,131200,13760617,1371,1371,1371,1371,64
20250219,131100,13672873,1371,1371,1371,1371,0
20250219,131000,13672873,1371,1371,1371,1371,0
20250219,130900,13672873,1371,1371,1371,1371,35
20250219,130800,13624888,1371,1371,1371,1371,0
20250219,130700,13624888,1371,1371,1371,1371,37
20250219,130600,13574161,1371,1371,1371,1371,0
20250219,130500,13574161,1371,1371,1371,1371,9
20250219,130400,13561822,1371,1371,1371,1371,0
20250219,130300,13561822,1371,1371,1371,1371,0
20250219,130200,13561822,1371,1371,1371,1371,151
20250219,130100,13354801,1371,1371,1371,1371,2
20250219,130000,13352059,1372,1372,1372,1372,0
20250219,125900,13352059,1372,1372,1372,1372,0
20250219,125800,13352059,1372,1372,1372,1372,0
20250219,125700,13352059,1372,1372,1372,1372,0
20250219,125600,13352059,1372,1372,1372,1372,0
20250219,125500,13352059,1372,1372,1372,1372,0
20250219,125400,13352059,1372,1372,1372,1372,0
20250219,125300,13352059,1372,1372,1372,1372,0
20250219,125200,13352059,1372,1372,1372,1372,0
20250219,125100,13352059,1372,1372,1372,1372,0
20250219,125000,13352059,1372,1372,1372,1372,0
20250219,124900,13352059,1372,1372,1372,1372,0
20250219,124800,13352059,1372,1372,1372,1372,0
20250219,124700,13352059,1372,1372,1372,1372,0
20250219,124600,13352059,1372,1372,1372,1372,0
20250219,124500,13352059,1372,1375,1375,1372,178
20250219,124400,13107664,1375,1375,1375,1375,0
20250219,124300,13107664,1375,1375,1375,1375,0
20250219,124200,13107664,1375,1375,1375,1375,0
20250219,124100,13107664,1375,1375,1375,1375,0
20250219,124000,13107664,1375,1375,1375,1375,0
20250219,123900,13107664,1375,1375,1375,1375,0
20250219,123800,13107664,1375,1375,1375,1375,0
20250219,123700,13107664,1375,1375,1375,1375,0
20250219,123600,13107664,1375,1375,1375,1375,0
20250219,123500,13107664,1375,1375,1375,1375,0
20250219,123400,13107664,1375,1375,1375,1375,0
20250219,123300,13107664,1375,1375,1375,1375,0
20250219,123200,13107664,1375,1375,1375,1375,0
20250219,123100,13107664,1375,1375,1375,1375,0
20250219,123000,13107664,1375,1375,1375,1375,0
20250219,122900,13107664,1375,1375,1375,1375,0
20250219,122800,13107664,1375,1375,1375,1375,0
20250219,122700,13107664,1375,1375,1375,1375,0
20250219,122600,13107664,1375,1375,1375,1375,0
20250219,122500,13107664,1375,1375,1375,1375,0
20250219,122400,13107664,1375,1375,1375,1375,0
20250219,122300,13107664,1375,1375,1375,1375,0
20250219,122200,13107664,1375,1375,1375,1375,0
20250219,122100,13107664,1375,1375,1375,1375,0
20250219,122000,13107664,1375,1375,1375,1375,0
20250219,121900,13107664,1375,1375,1375,1375,0
20250219,121800,13107664,1375,1375,1375,1375,0
20250219,121700,13107664,1375,1375,1375,1375,0
20250219,121600,13107664,1375,1375,1375,1375,0
20250219,121500,13107664,1375,1375,1375,1375,0
20250219,121400,13107664,1375,1375,1375,1375,0
20250219,121300,13107664,1375,1375,1375,1375,0
20250219,121200,13107664,1375,1375,1375,1375,0
20250219,121100,13107664,1375,1375,1375,1375,0
20250219,121000,13107664,1375,1375,1375,1375,0
20250219,120900,13107664,1375,1375,1375,1375,0
20250219,120800,13107664,1375,1375,1375,1375,0
20250219,120700,13107664,1375,1375,1375,1375,456
20250219,120600,12480664,1375,1375,1375,1375,0
20250219,120500,12480664,1375,1375,1375,1375,0
20250219,120400,12480664,1375,1375,1375,1375,0
20250219,120300,12480664,1375,1375,1375,1375,0
20250219,120200,12480664,1375,1375,1375,1375,0
20250219,120100,12480664,1375,1375,1375,1375,0
20250219,120000,12480664,1375,1375,1375,1375,0
20250219,115900,12480664,1375,1375,1375,1375,0
20250219,115800,12480664,1375,1374,1375,1374,194
20250219,115700,12214066,1374,1374,1374,1374,0
20250219,115600,12214066,1374,1374,1374,1374,0
20250219,115500,12214066,1374,1374,1374,1374,0
20250219,115400,12214066,1374,1374,1374,1374,0
20250219,115300,12214066,1374,1374,1374,1374,0
20250219,115200,12214066,1374,1374,1374,1374,0
20250219,115100,12214066,1374,1374,1374,1374,0
20250219,115000,12214066,1374,1374,1374,1374,0
20250219,114900,12214066,1374,1374,1374,1374,0
20250219,114800,12214066,1374,1374,1374,1374,20
20250219,114700,12186586,1374,1374,1374,1374,0
20250219,114600,12186586,1374,1374,1374,1374,0
20250219,114500,12186586,1374,1374,1374,1374,0
20250219,114400,12186586,1374,1374,1374,1374,0
20250219,114300,12186586,1374,1374,1374,1374,0
20250219,114200,12186586,1374,1373,1374,1373,2900
20250219,114100,8202013,1366,1366,1366,1366,0
20250219,114000,8202013,1366,1366,1366,1366,0
20250219,113900,8202013,1366,1366,1366,1366,0
20250219,113800,8202013,1366,1366,1366,1366,0
20250219,113700,8202013,1366,1366,1366,1366,0
20250219,113600,8202013,1366,1366,1366,1366,0
20250219,113500,8202013,1366,1366,1366,1366,0
20250219,113400,8202013,1366,1366,1366,1366,0
20250219,113300,8202013,1366,1366,1366,1366,0
20250219,113200,8202013,1366,1366,1366,1366,0
20250219,113100,8202013,1366,1366,1366,1366,0
20250219,113000,8202013,1366,1366,1366,1366,0
20250219,112900,8202013,1366,1367,1367,1366,176
20250219,112800,7961470,1366,1366,1366,1366,0
20250219,112700,7961470,1366,1366,1366,1366,0
20250219,112600,7961470,1366,1366,1366,1366,0
20250219,112500,7961470,1366,1366,1366,1366,0
20250219,112400,7961470,1366,1366,1366,1366,0
20250219,112300,7961470,1366,1366,1366,1366,0
20250219,112200,7961470,1366,1366,1366,1366,0
20250219,112100,7961470,1366,1366,1366,1366,0
20250219,112000,7961470,1366,1366,1366,1366,0
20250219,111900,7961470,1366,1366,1366,1366,0
20250219,111800,7961470,1366,1366,1366,1366,0
20250219,111700,7961470,1366,1366,1366,1366,0
20250219,111600,7961470,1366,1366,1366,1366,0
20250219,111500,7961470,1366,1366,1366,1366,0
20250219,111400,7961470,1366,1366,1366,1366,0
20250219,111300,7961470,1366,1366,1366,1366,0
20250219,111200,7961470,1366,1366,1366,1366,0
20250219,111100,7961470,1366,1366,1366,1366,0
20250219,111000,7961470,1366,1366,1366,1366,0
20250219,110900,7961470,1366,1366,1366,1366,0
20250219,110800,7961470,1366,1366,1366,1366,0
20250219,110700,7961470,1366,1366,1366,1366,0
20250219,110600,7961470,1366,1366,1366,1366,0
20250219,110500,7961470,1366,1366,1366,1366,0
20250219,110400,7961470,1366,1366,1366,1366,0
20250219,110300,7961470,1366,1366,1366,1366,0
20250219,110200,7961470,1366,1368,1368,1366,149
20250219,110100,7757860,1377,1377,1377,1377,0
20250219,110000,7757860,1377,1377,1377,1377,0
20250219,105900,7757860,1377,1377,1377,1377,0
20250219,105800,7757860,1377,1377,1377,1377,0
20250219,105700,7757860,1377,1377,1377,1377,0
20250219,105600,7757860,1377,1377,1377,1377,0
20250219,105500,7757860,1377,1377,1377,1377,0
20250219,105400,7757860,1377,1377,1377,1377,0
20250219,105300,7757860,1377,1377,1377,1377,0
20250219,105200,7757860,1377,1377,1377,1377,0
20250219,105100,7757860,1377,1377,1377,1377,0
20250219,105000,7757860,1377,1377,1377,1377,0
20250219,104900,7757860,1377,1377,1377,1377,0
20250219,104800,7757860,1377,1377,1377,1377,0
20250219,104700,7757860,1377,1377,1377,1377,0
20250219,104600,7757860,1377,1377,1377,1377,0
20250219,104500,7757860,1377,1377,1377,1377,0
20250219,104400,7757860,1377,1377,1377,1377,0
20250219,104300,7757860,1377,1377,1377,1377,0
20250219,104200,7757860,1377,1377,1377,1377,0
20250219,104100,7757860,1377,1377,1377,1377,1
20250219,104000,7756483,1377,1377,1377,1377,0
20250219,103900,7756483,1377,1377,1377,1377,0
20250219,103800,7756483,1377,1377,1377,1377,0
20250219,103700,7756483,1377,1377,1377,1377,0
20250219,103600,7756483,1377,1377,1377,1377,0
20250219,103500,7756483,1377,1377,1377,1377,211
20250219,103400,7465936,1375,1375,1375,1375,29
20250219,103300,7426061,1374,1367,1374,1367,670
20250219,103200,6509947,1367,1367,1367,1367,0
20250219,103100,6509947,1367,1367,1367,1367,0
20250219,103000,6509947,1367,1367,1367,1367,0
20250219,102900,6509947,1367,1367,1367,1367,0
20250219,102800,6509947,1367,1367,1367,1367,0
20250219,102700,6509947,1367,1367,1367,1367,0
20250219,102600,6509947,1367,1367,1367,1367,0
20250219,102500,6509947,1367,1367,1367,1367,0
20250219,102400,6509947,1367,1367,1367,1367,0
20250219,102300,6509947,1367,1367,1367,1367,0
20250219,102200,6509947,1367,1367,1367,1367,0
20250219,102100,6509947,1367,1367,1367,1367,0
20250219,102000,6509947,1367,1367,1367,1367,0
20250219,101900,6509947,1367,1367,1367,1367,0
20250219,101800,6509947,1367,1367,1367,1367,0
20250219,101700,6509947,1367,1367,1367,1367,0
20250219,101600,6509947,1367,1367,1367,1367,71
20250219,101500,6412890,1366,1366,1366,1366,1
20250219,101400,6411524,1366,1366,1366,1366,0
20250219,101300,6411524,1366,1368,1368,1366,200
20250219,101200,6138137,1365,1365,1365,1365,0
20250219,101100,6138137,1365,1365,1365,1365,0
20250219,101000,6138137,1365,1365,1365,1365,0
20250219,100900,6138137,1365,1365,1365,1365,0
20250219,100800,6138137,1365,1365,1365,1365,0
20250219,100700,6138137,1365,1365,1365,1365,0
20250219,100600,6138137,1365,1365,1365,1365,0
20250219,100500,6138137,1365,1365,1365,1365,0
20250219,100400,6138137,1365,1365,1365,1365,0
20250219,100300,6138137,1365,1365,1365,1365,0
20250219,100200,6138137,1365,1365,1365,1365,0
20250219,100100,6138137,1365,1365,1365,1365,0
20250219,100000,6138137,1365,1365,1365,1365,0
20250219,095900,6138137,1365,1365,1365,1365,1
20250219,095800,6136772,1376,1376,1376,1376,0
20250219,095700,6136772,1376,1376,1376,1376,43
20250219,095600,6077604,1376,1375,1376,1375,172
20250219,095500,5841008,1374,1374,1374,1374,4
20250219,095400,5835512,1365,1365,1365,1365,0
20250219,095300,5835512,1365,1365,1365,1365,10
20250219,095200,5821862,1376,1376,1376,1376,1
20250219,095100,5820486,1377,1377,1377,1377,0
20250219,095000,5820486,1377,1377,1377,1377,0
20250219,094900,5820486,1377,1377,1377,1377,0
20250219,094800,5820486,1377,1377,1377,1377,0
20250219,094700,5820486,1377,1377,1377,1377,1
20250219,094600,5819109,1376,1376,1376,1376,17
20250219,094500,5795717,1376,1374,1376,1374,52
20250219,094400,5724167,1374,1373,1374,1373,178
20250219,094300,5479642,1364,1364,1364,1364,0
20250219,094200,5479642,1364,1364,1364,1364,0
20250219,094100,5479642,1364,1364,1364,1364,350
20250219,094000,5002242,1363,1363,1363,1363,0
20250219,093900,5002242,1363,1363,1363,1363,0
20250219,093800,5002242,1363,1363,1363,1363,0
20250219,093700,5002242,1363,1365,1365,1363,367
20250219,093600,4501647,1366,1366,1366,1365,299
20250219,093500,4093279,1365,1365,1365,1365,0
20250219,093400,4093279,1365,1365,1365,1365,0
20250219,093300,4093279,1365,1365,1365,1365,0
20250219,093200,4093279,1365,1365,1365,1365,0
20250219,093100,4093279,1365,1365,1365,1365,0
20250219,093000,4093279,1365,1365,1365,1365,0
20250219,092900,4093279,1365,1365,1365,1365,0
20250219,092800,4093279,1365,1365,1365,1365,0
20250219,092700,4093279,1365,1365,1365,1365,502
20250219,092600,3408049,1370,1370,1370,1370,0
20250219,092500,3408049,1370,1370,1370,1370,0
20250219,092400,3408049,1370,1370,1370,1370,0
20250219,092300,3408049,1370,1370,1370,1370,0
20250219,092200,3408049,1370,1369,1370,1360,481
20250219,092100,2751115,1370,1370,1370,1370,499
20250219,092000,2067485,1377,1377,1377,1377,0
20250219,091900,2067485,1377,1377,1377,1377,0
20250219,091800,2067485,1377,1376,1377,1376,54
20250219,091700,1993177,1376,1376,1376,1376,5
20250219,091600,1986297,1370,1370,1370,1370,0
20250219,091500,1986297,1370,1370,1370,1370,0
20250219,091400,1986297,1370,1370,1370,1370,0
20250219,091300,1986297,1370,1370,1370,1370,78
20250219,091200,1879437,1377,1377,1377,1377,0
20250219,091100,1879437,1377,1377,1377,1377,0
20250219,091000,1879437,1377,1377,1377,1377,0
20250219,090900,1879437,1377,1377,1377,1377,0
20250219,090800,1879437,1377,1377,1377,1377,0
20250219,090700,1879437,1377,1377,1377,1377,0
20250219,090600,1879437,1377,1377,1377,1377,0
20250219,090500,1879437,1377,1377,1377,1377,0
20250219,090400,1879437,1377,1377,1377,1377,1
20250219,090300,1878060,1385,1385,1385,1385,0
20250219,090200,1878060,1385,1385,1385,1385,0
20250219,090100,1878060,1385,1385,1385,1385,0
20250219,090000,1878060,1385,1385,1385,1385,1356
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 51709079 1420 1420 1420 1420 248
3 20250219 195000 51709079 1420 1420 1420 1420 0
4 20250219 194900 51709079 1420 1420 1420 1420 0
5 20250219 194800 51709079 1420 1420 1420 1420 0
6 20250219 194700 51709079 1420 1420 1420 1420 0
7 20250219 194600 51709079 1420 1420 1420 1420 0
8 20250219 194500 51709079 1420 1420 1420 1420 0
9 20250219 194400 51709079 1420 1420 1420 1420 0
10 20250219 194300 51709079 1420 1420 1420 1420 0
11 20250219 194200 51709079 1420 1420 1420 1420 0
12 20250219 194100 51709079 1420 1420 1420 1420 0
13 20250219 194000 51709079 1420 1420 1420 1420 0
14 20250219 193900 51709079 1420 1420 1420 1420 0
15 20250219 193800 51709079 1420 1420 1420 1420 0
16 20250219 193700 51709079 1420 1420 1420 1420 0
17 20250219 193600 51709079 1420 1420 1420 1420 0
18 20250219 193500 51709079 1420 1420 1420 1420 0
19 20250219 193400 51709079 1420 1420 1420 1420 0
20 20250219 193300 51709079 1420 1420 1420 1420 0
21 20250219 193200 51709079 1420 1420 1420 1420 0
22 20250219 193100 51709079 1420 1420 1420 1420 0
23 20250219 193000 51709079 1420 1420 1420 1420 0
24 20250219 192900 51709079 1420 1420 1420 1420 0
25 20250219 192800 51709079 1420 1420 1420 1420 0
26 20250219 192700 51709079 1420 1420 1420 1420 0
27 20250219 192600 51709079 1420 1420 1420 1420 0
28 20250219 192500 51709079 1420 1420 1420 1420 0
29 20250219 192400 51709079 1420 1420 1420 1420 0
30 20250219 192300 51709079 1420 1420 1420 1420 0
31 20250219 192200 51709079 1420 1420 1420 1420 0
32 20250219 192100 51709079 1420 1420 1420 1420 248
33 20250219 192000 51709079 1420 1420 1420 1420 0
34 20250219 191900 51709079 1420 1420 1420 1420 0
35 20250219 191800 51709079 1420 1420 1420 1420 0
36 20250219 191700 51709079 1420 1420 1420 1420 0
37 20250219 191600 51709079 1420 1420 1420 1420 0
38 20250219 191500 51709079 1420 1420 1420 1420 0
39 20250219 191400 51709079 1420 1420 1420 1420 0
40 20250219 191300 51709079 1420 1420 1420 1420 0
41 20250219 191200 51709079 1420 1420 1420 1420 0
42 20250219 191100 51709079 1420 1420 1420 1420 0
43 20250219 191000 51709079 1420 1420 1420 1420 0
44 20250219 190900 51709079 1420 1420 1420 1420 0
45 20250219 190800 51709079 1420 1420 1420 1420 0
46 20250219 190700 51709079 1420 1420 1420 1420 0
47 20250219 190600 51709079 1420 1420 1420 1420 0
48 20250219 190500 51709079 1420 1420 1420 1420 0
49 20250219 190400 51709079 1420 1420 1420 1420 0
50 20250219 190300 51709079 1420 1420 1420 1420 0
51 20250219 190200 51709079 1420 1420 1420 1420 0
52 20250219 190100 51709079 1420 1420 1420 1420 0
53 20250219 190000 51709079 1420 1420 1420 1420 0
54 20250219 185900 51709079 1420 1420 1420 1420 0
55 20250219 185800 51709079 1420 1420 1420 1420 0
56 20250219 185700 51709079 1420 1420 1420 1420 0
57 20250219 185600 51709079 1420 1420 1420 1420 0
58 20250219 185500 51709079 1420 1420 1420 1420 0
59 20250219 185400 51709079 1420 1420 1420 1420 0
60 20250219 185300 51709079 1420 1420 1420 1420 0
61 20250219 185200 51709079 1420 1420 1420 1420 0
62 20250219 185100 51709079 1420 1420 1420 1420 248
63 20250219 185000 51709079 1420 1420 1420 1420 0
64 20250219 184900 51709079 1420 1420 1420 1420 0
65 20250219 184800 51709079 1420 1420 1420 1420 0
66 20250219 184700 51709079 1420 1420 1420 1420 0
67 20250219 184600 51709079 1420 1420 1420 1420 0
68 20250219 184500 51709079 1420 1420 1420 1420 0
69 20250219 184400 51709079 1420 1420 1420 1420 0
70 20250219 184300 51709079 1420 1420 1420 1420 0
71 20250219 184200 51709079 1420 1420 1420 1420 0
72 20250219 184100 51709079 1420 1420 1420 1420 0
73 20250219 184000 51709079 1420 1420 1420 1420 0
74 20250219 183900 51709079 1420 1420 1420 1420 0
75 20250219 183800 51709079 1420 1420 1420 1420 0
76 20250219 183700 51709079 1420 1420 1420 1420 0
77 20250219 183600 51709079 1420 1420 1420 1420 0
78 20250219 183500 51709079 1420 1420 1420 1420 0
79 20250219 183400 51709079 1420 1420 1420 1420 0
80 20250219 183300 51709079 1420 1420 1420 1420 0
81 20250219 183200 51709079 1420 1420 1420 1420 0
82 20250219 183100 51709079 1420 1420 1420 1420 0
83 20250219 183000 51709079 1420 1420 1420 1420 0
84 20250219 182900 51709079 1420 1420 1420 1420 0
85 20250219 182800 51709079 1420 1420 1420 1420 0
86 20250219 182700 51709079 1420 1420 1420 1420 0
87 20250219 182600 51709079 1420 1420 1420 1420 0
88 20250219 182500 51709079 1420 1420 1420 1420 0
89 20250219 182400 51709079 1420 1420 1420 1420 0
90 20250219 182300 51709079 1420 1420 1420 1420 0
91 20250219 182200 51709079 1420 1420 1420 1420 0
92 20250219 182100 51709079 1420 1420 1420 1420 248
93 20250219 182000 51709079 1420 1420 1420 1420 0
94 20250219 181900 51709079 1420 1420 1420 1420 0
95 20250219 181800 51709079 1420 1420 1420 1420 0
96 20250219 181700 51709079 1420 1420 1420 1420 0
97 20250219 181600 51709079 1420 1420 1420 1420 0
98 20250219 181500 51709079 1420 1420 1420 1420 0
99 20250219 181400 51709079 1420 1420 1420 1420 0
100 20250219 181300 51709079 1420 1420 1420 1420 0
101 20250219 181200 51709079 1420 1420 1420 1420 0
102 20250219 181100 51709079 1420 1420 1420 1420 0
103 20250219 181000 51709079 1420 1420 1420 1420 0
104 20250219 180900 51709079 1420 1420 1420 1420 0
105 20250219 180800 51709079 1420 1420 1420 1420 0
106 20250219 180700 51709079 1420 1420 1420 1420 0
107 20250219 180600 51709079 1420 1420 1420 1420 0
108 20250219 180500 51709079 1420 1420 1420 1420 0
109 20250219 180400 51709079 1420 1420 1420 1420 0
110 20250219 180300 51709079 1420 1420 1420 1420 0
111 20250219 180200 51709079 1420 1420 1420 1420 0
112 20250219 180100 51709079 1420 1420 1420 1420 0
113 20250219 180000 51709079 1420 1420 1420 1420 0
114 20250219 175900 51709079 1420 1420 1420 1420 0
115 20250219 175800 51709079 1420 1420 1420 1420 0
116 20250219 175700 51709079 1420 1420 1420 1420 0
117 20250219 175600 51709079 1420 1420 1420 1420 0
118 20250219 175500 51709079 1420 1420 1420 1420 0
119 20250219 175400 51709079 1420 1420 1420 1420 0
120 20250219 175300 51709079 1420 1420 1420 1420 0
121 20250219 175200 51709079 1420 1420 1420 1420 0
122 20250219 175100 51709079 1420 1420 1420 1420 248
123 20250219 175000 51709079 1420 1420 1420 1420 0
124 20250219 174900 51709079 1420 1420 1420 1420 0
125 20250219 174800 51709079 1420 1420 1420 1420 0
126 20250219 174700 51709079 1420 1420 1420 1420 0
127 20250219 174600 51709079 1420 1420 1420 1420 0
128 20250219 174500 51709079 1420 1420 1420 1420 0
129 20250219 174400 51709079 1420 1420 1420 1420 0
130 20250219 174300 51709079 1420 1420 1420 1420 0
131 20250219 174200 51709079 1420 1420 1420 1420 0
132 20250219 174100 51709079 1420 1420 1420 1420 0
133 20250219 174000 51709079 1420 1420 1420 1420 0
134 20250219 173900 51709079 1420 1420 1420 1420 0
135 20250219 173800 51709079 1420 1420 1420 1420 0
136 20250219 173700 51709079 1420 1420 1420 1420 0
137 20250219 173600 51709079 1420 1420 1420 1420 0
138 20250219 173500 51709079 1420 1420 1420 1420 0
139 20250219 173400 51709079 1420 1420 1420 1420 0
140 20250219 173300 51709079 1420 1420 1420 1420 0
141 20250219 173200 51709079 1420 1420 1420 1420 0
142 20250219 173100 51709079 1420 1420 1420 1420 0
143 20250219 173000 51709079 1420 1420 1420 1420 0
144 20250219 172900 51709079 1420 1420 1420 1420 0
145 20250219 172800 51709079 1420 1420 1420 1420 0
146 20250219 172700 51709079 1420 1420 1420 1420 0
147 20250219 172600 51709079 1420 1420 1420 1420 0
148 20250219 172500 51709079 1420 1420 1420 1420 0
149 20250219 172400 51709079 1420 1420 1420 1420 0
150 20250219 172300 51709079 1420 1420 1420 1420 0
151 20250219 172200 51709079 1420 1420 1420 1420 0
152 20250219 172100 51709079 1420 1420 1420 1420 248
153 20250219 172000 51709079 1420 1420 1420 1420 0
154 20250219 171900 51709079 1420 1420 1420 1420 0
155 20250219 171800 51709079 1420 1420 1420 1420 0
156 20250219 171700 51709079 1420 1420 1420 1420 0
157 20250219 171600 51709079 1420 1420 1420 1420 0
158 20250219 171500 51709079 1420 1420 1420 1420 0
159 20250219 171400 51709079 1420 1420 1420 1420 0
160 20250219 171300 51709079 1420 1420 1420 1420 0
161 20250219 171200 51709079 1420 1420 1420 1420 0
162 20250219 171100 51709079 1420 1420 1420 1420 0
163 20250219 171000 51709079 1420 1420 1420 1420 0
164 20250219 170900 51709079 1420 1420 1420 1420 0
165 20250219 170800 51709079 1420 1420 1420 1420 0
166 20250219 170700 51709079 1420 1420 1420 1420 0
167 20250219 170600 51709079 1420 1420 1420 1420 0
168 20250219 170500 51709079 1420 1420 1420 1420 0
169 20250219 170400 51709079 1420 1420 1420 1420 0
170 20250219 170300 51709079 1420 1420 1420 1420 0
171 20250219 170200 51709079 1420 1420 1420 1420 0
172 20250219 170100 51709079 1420 1420 1420 1420 0
173 20250219 170000 51709079 1420 1420 1420 1420 0
174 20250219 165900 51709079 1420 1420 1420 1420 0
175 20250219 165800 51709079 1420 1420 1420 1420 0
176 20250219 165700 51709079 1420 1420 1420 1420 0
177 20250219 165600 51709079 1420 1420 1420 1420 0
178 20250219 165500 51709079 1420 1420 1420 1420 0
179 20250219 165400 51709079 1420 1420 1420 1420 0
180 20250219 165300 51709079 1420 1420 1420 1420 0
181 20250219 165200 51709079 1420 1420 1420 1420 0
182 20250219 165100 51709079 1420 1420 1420 1420 248
183 20250219 165000 51709079 1420 1420 1420 1420 0
184 20250219 164900 51709079 1420 1420 1420 1420 0
185 20250219 164800 51709079 1420 1420 1420 1420 0
186 20250219 164700 51709079 1420 1420 1420 1420 0
187 20250219 164600 51709079 1420 1420 1420 1420 0
188 20250219 164500 51709079 1420 1420 1420 1420 0
189 20250219 164400 51709079 1420 1420 1420 1420 0
190 20250219 164300 51709079 1420 1420 1420 1420 0
191 20250219 164200 51709079 1420 1420 1420 1420 0
192 20250219 164100 51709079 1420 1420 1420 1420 0
193 20250219 164000 51709079 1420 1420 1420 1420 0
194 20250219 163900 51709079 1420 1420 1420 1420 0
195 20250219 163800 51709079 1420 1420 1420 1420 0
196 20250219 163700 51709079 1420 1420 1420 1420 0
197 20250219 163600 51709079 1420 1420 1420 1420 0
198 20250219 163500 51709079 1420 1420 1420 1420 0
199 20250219 163400 51709079 1420 1420 1420 1420 0
200 20250219 163300 51709079 1420 1420 1420 1420 0
201 20250219 163200 51709079 1420 1420 1420 1420 0
202 20250219 163100 51709079 1420 1420 1420 1420 0
203 20250219 163000 51709079 1420 1420 1420 1420 0
204 20250219 162900 51709079 1420 1420 1420 1420 0
205 20250219 162800 51709079 1420 1420 1420 1420 0
206 20250219 162700 51709079 1420 1420 1420 1420 0
207 20250219 162600 51709079 1420 1420 1420 1420 0
208 20250219 162500 51709079 1420 1420 1420 1420 0
209 20250219 162400 51709079 1420 1420 1420 1420 0
210 20250219 162300 51709079 1420 1420 1420 1420 0
211 20250219 162200 51709079 1420 1420 1420 1420 0
212 20250219 162100 51709079 1420 1420 1420 1420 248
213 20250219 162000 51709079 1420 1420 1420 1420 0
214 20250219 161900 51709079 1420 1420 1420 1420 0
215 20250219 161800 51709079 1420 1420 1420 1420 0
216 20250219 161700 51709079 1420 1420 1420 1420 0
217 20250219 161600 51709079 1420 1420 1420 1420 0
218 20250219 161500 51709079 1420 1420 1420 1420 0
219 20250219 161400 51709079 1420 1420 1420 1420 0
220 20250219 161300 51709079 1420 1420 1420 1420 0
221 20250219 161200 51709079 1420 1420 1420 1420 0
222 20250219 161100 51709079 1420 1420 1420 1420 0
223 20250219 161000 51709079 1420 1420 1420 1420 0
224 20250219 160900 51709079 1420 1420 1420 1420 0
225 20250219 160800 51709079 1420 1420 1420 1420 0
226 20250219 160700 51709079 1420 1420 1420 1420 0
227 20250219 160600 51709079 1420 1420 1420 1420 0
228 20250219 160500 51709079 1420 1420 1420 1420 0
229 20250219 160400 51709079 1420 1420 1420 1420 0
230 20250219 160300 51709079 1420 1420 1420 1420 0
231 20250219 160200 51709079 1420 1420 1420 1420 0
232 20250219 160100 51709079 1420 1420 1420 1420 0
233 20250219 160000 51709079 1420 1420 1420 1420 0
234 20250219 155900 51709079 1420 1420 1420 1420 0
235 20250219 155800 51709079 1420 1420 1420 1420 0
236 20250219 155700 51709079 1420 1420 1420 1420 0
237 20250219 155600 51709079 1420 1420 1420 1420 0
238 20250219 155500 51709079 1420 1420 1420 1420 0
239 20250219 155400 51709079 1420 1420 1420 1420 0
240 20250219 155300 51709079 1420 1420 1420 1420 0
241 20250219 155200 51709079 1420 1420 1420 1420 0
242 20250219 155100 51709079 1420 1420 1420 1420 248
243 20250219 155000 51709079 1420 1420 1420 1420 0
244 20250219 154900 51709079 1420 1420 1420 1420 0
245 20250219 154800 51709079 1420 1420 1420 1420 0
246 20250219 154700 51709079 1420 1420 1420 1420 0
247 20250219 154600 51709079 1420 1420 1420 1420 0
248 20250219 154500 51709079 1420 1420 1420 1420 0
249 20250219 154400 51709079 1420 1420 1420 1420 0
250 20250219 154300 51709079 1420 1420 1420 1420 0
251 20250219 154200 51709079 1420 1420 1420 1420 0
252 20250219 154100 51709079 1420 1420 1420 1420 0
253 20250219 154000 51709079 1420 1420 1420 1420 0
254 20250219 153900 51709079 1420 1420 1420 1420 0
255 20250219 153800 51709079 1420 1420 1420 1420 0
256 20250219 153700 51709079 1420 1420 1420 1420 0
257 20250219 153600 51709079 1420 1420 1420 1420 0
258 20250219 153500 51709079 1420 1420 1420 1420 0
259 20250219 153400 51709079 1420 1420 1420 1420 0
260 20250219 153300 51709079 1420 1420 1420 1420 0
261 20250219 153200 51709079 1420 1420 1420 1420 0
262 20250219 153100 51709079 1420 1420 1420 1420 0
263 20250219 153000 51709079 1420 1420 1420 1420 248
264 20250219 152900 51356919 1421 1421 1421 1421 0
265 20250219 152800 51356919 1421 1421 1421 1421 0
266 20250219 152700 51356919 1421 1421 1421 1421 0
267 20250219 152600 51356919 1421 1421 1421 1421 0
268 20250219 152500 51356919 1421 1421 1421 1421 0
269 20250219 152400 51356919 1421 1421 1421 1421 0
270 20250219 152300 51356919 1421 1421 1421 1421 0
271 20250219 152200 51356919 1421 1421 1421 1421 0
272 20250219 152100 51356919 1421 1421 1421 1421 0
273 20250219 152000 51356919 1421 1421 1421 1421 0
274 20250219 151900 51356919 1421 1408 1421 1408 8876
275 20250219 151800 38768312 1406 1406 1406 1406 3
276 20250219 151700 38764094 1397 1405 1405 1397 401
277 20250219 151600 38200697 1407 1392 1407 1392 3
278 20250219 151500 38196491 1408 1383 1411 1383 132
279 20250219 151400 38010876 1406 1401 1413 1374 675
280 20250219 151300 37079185 1414 1412 1414 1412 401
281 20250219 151200 36512177 1415 1415 1415 1415 0
282 20250219 151100 36512177 1415 1415 1415 1415 0
283 20250219 151000 36512177 1415 1411 1415 1411 11
284 20250219 150900 36496652 1417 1417 1417 1417 0
285 20250219 150800 36496652 1417 1417 1417 1417 1
286 20250219 150700 36495235 1420 1418 1420 1418 2519
287 20250219 150600 32920194 1420 1420 1420 1403 68
288 20250219 150500 32824000 1420 1373 1423 1373 3947
289 20250219 150400 27327563 1373 1372 1373 1372 3
290 20250219 150300 27323446 1372 1372 1372 1372 30
291 20250219 150200 27282286 1372 1372 1372 1372 0
292 20250219 150100 27282286 1372 1372 1372 1372 2
293 20250219 150000 27279542 1362 1371 1371 1362 34
294 20250219 145900 27233053 1372 1372 1372 1372 0
295 20250219 145800 27233053 1372 1372 1372 1372 0
296 20250219 145700 27233053 1372 1372 1372 1372 0
297 20250219 145600 27233053 1372 1372 1372 1372 0
298 20250219 145500 27233053 1372 1372 1372 1372 0
299 20250219 145400 27233053 1372 1372 1372 1372 0
300 20250219 145300 27233053 1372 1372 1372 1372 0
301 20250219 145200 27233053 1372 1372 1372 1372 0
302 20250219 145100 27233053 1372 1372 1372 1372 0
303 20250219 145000 27233053 1372 1372 1372 1372 0
304 20250219 144900 27233053 1372 1372 1372 1372 0
305 20250219 144800 27233053 1372 1372 1372 1372 0
306 20250219 144700 27233053 1372 1372 1372 1372 0
307 20250219 144600 27233053 1372 1372 1372 1372 0
308 20250219 144500 27233053 1372 1372 1372 1372 0
309 20250219 144400 27233053 1372 1372 1372 1372 0
310 20250219 144300 27233053 1372 1372 1372 1372 0
311 20250219 144200 27233053 1372 1372 1372 1372 0
312 20250219 144100 27233053 1372 1372 1372 1372 14
313 20250219 144000 27213845 1362 1362 1362 1362 51
314 20250219 143900 27144383 1363 1363 1363 1363 833
315 20250219 143800 26009004 1373 1373 1373 1373 0
316 20250219 143700 26009004 1373 1373 1373 1373 0
317 20250219 143600 26009004 1373 1373 1373 1373 0
318 20250219 143500 26009004 1373 1373 1373 1373 0
319 20250219 143400 26009004 1373 1371 1373 1371 1200
320 20250219 143300 24362176 1371 1371 1371 1371 0
321 20250219 143200 24362176 1371 1371 1371 1371 0
322 20250219 143100 24362176 1371 1371 1371 1371 0
323 20250219 143000 24362176 1371 1371 1371 1371 0
324 20250219 142900 24362176 1371 1371 1371 1371 0
325 20250219 142800 24362176 1371 1371 1371 1371 0
326 20250219 142700 24362176 1371 1371 1371 1371 1
327 20250219 142600 24360805 1360 1360 1360 1360 0
328 20250219 142500 24360805 1360 1360 1360 1360 0
329 20250219 142400 24360805 1360 1360 1360 1360 0
330 20250219 142300 24360805 1360 1360 1360 1360 0
331 20250219 142200 24360805 1360 1360 1360 1360 0
332 20250219 142100 24360805 1360 1360 1360 1360 0
333 20250219 142000 24360805 1360 1366 1366 1360 5363
334 20250219 141900 17050182 1367 1367 1367 1367 637
335 20250219 141800 16179403 1367 1367 1367 1367 0
336 20250219 141700 16179403 1367 1367 1367 1367 0
337 20250219 141600 16179403 1367 1367 1367 1367 0
338 20250219 141500 16179403 1367 1367 1367 1367 0
339 20250219 141400 16179403 1367 1367 1367 1367 335
340 20250219 141300 15721458 1366 1366 1366 1366 0
341 20250219 141200 15721458 1366 1369 1369 1366 660
342 20250219 141100 14819026 1371 1371 1371 1371 12
343 20250219 141000 14802574 1372 1372 1372 1372 0
344 20250219 140900 14802574 1372 1372 1372 1372 0
345 20250219 140800 14802574 1372 1372 1372 1372 0
346 20250219 140700 14802574 1372 1372 1372 1372 0
347 20250219 140600 14802574 1372 1372 1372 1372 0
348 20250219 140500 14802574 1372 1372 1372 1372 0
349 20250219 140400 14802574 1372 1372 1372 1372 0
350 20250219 140300 14802574 1372 1372 1372 1372 0
351 20250219 140200 14802574 1372 1372 1372 1372 0
352 20250219 140100 14802574 1372 1372 1372 1372 0
353 20250219 140000 14802574 1372 1372 1372 1372 0
354 20250219 135900 14802574 1372 1372 1372 1372 0
355 20250219 135800 14802574 1372 1372 1372 1372 0
356 20250219 135700 14802574 1372 1372 1372 1372 0
357 20250219 135600 14802574 1372 1372 1372 1372 0
358 20250219 135500 14802574 1372 1372 1372 1372 0
359 20250219 135400 14802574 1372 1372 1372 1372 0
360 20250219 135300 14802574 1372 1372 1372 1372 0
361 20250219 135200 14802574 1372 1372 1372 1372 0
362 20250219 135100 14802574 1372 1372 1372 1372 0
363 20250219 135000 14802574 1372 1372 1372 1372 0
364 20250219 134900 14802574 1372 1372 1372 1372 0
365 20250219 134800 14802574 1372 1372 1372 1372 1
366 20250219 134700 14801202 1369 1369 1369 1369 0
367 20250219 134600 14801202 1369 1369 1369 1369 0
368 20250219 134500 14801202 1369 1369 1369 1369 0
369 20250219 134400 14801202 1369 1369 1369 1369 0
370 20250219 134300 14801202 1369 1369 1369 1369 0
371 20250219 134200 14801202 1369 1369 1369 1369 0
372 20250219 134100 14801202 1369 1369 1369 1369 0
373 20250219 134000 14801202 1369 1369 1369 1369 0
374 20250219 133900 14801202 1369 1369 1369 1369 0
375 20250219 133800 14801202 1369 1369 1369 1369 0
376 20250219 133700 14801202 1369 1369 1369 1369 0
377 20250219 133600 14801202 1369 1369 1369 1369 0
378 20250219 133500 14801202 1369 1369 1369 1369 0
379 20250219 133400 14801202 1369 1369 1369 1369 0
380 20250219 133300 14801202 1369 1369 1369 1369 0
381 20250219 133200 14801202 1369 1369 1369 1369 398
382 20250219 133100 14256340 1369 1369 1369 1369 0
383 20250219 133000 14256340 1369 1369 1369 1369 0
384 20250219 132900 14256340 1369 1369 1369 1369 0
385 20250219 132800 14256340 1369 1369 1369 1369 0
386 20250219 132700 14256340 1369 1369 1369 1369 0
387 20250219 132600 14256340 1369 1369 1369 1369 0
388 20250219 132500 14256340 1369 1369 1369 1369 0
389 20250219 132400 14256340 1369 1369 1369 1369 0
390 20250219 132300 14256340 1369 1369 1369 1369 0
391 20250219 132200 14256340 1369 1369 1369 1369 102
392 20250219 132100 14116702 1369 1369 1369 1369 0
393 20250219 132000 14116702 1369 1369 1369 1369 0
394 20250219 131900 14116702 1369 1369 1369 1369 0
395 20250219 131800 14116702 1369 1369 1369 1369 98
396 20250219 131700 13982540 1369 1371 1371 1369 162
397 20250219 131600 13760617 1371 1371 1371 1371 0
398 20250219 131500 13760617 1371 1371 1371 1371 0
399 20250219 131400 13760617 1371 1371 1371 1371 0
400 20250219 131300 13760617 1371 1371 1371 1371 0
401 20250219 131200 13760617 1371 1371 1371 1371 64
402 20250219 131100 13672873 1371 1371 1371 1371 0
403 20250219 131000 13672873 1371 1371 1371 1371 0
404 20250219 130900 13672873 1371 1371 1371 1371 35
405 20250219 130800 13624888 1371 1371 1371 1371 0
406 20250219 130700 13624888 1371 1371 1371 1371 37
407 20250219 130600 13574161 1371 1371 1371 1371 0
408 20250219 130500 13574161 1371 1371 1371 1371 9
409 20250219 130400 13561822 1371 1371 1371 1371 0
410 20250219 130300 13561822 1371 1371 1371 1371 0
411 20250219 130200 13561822 1371 1371 1371 1371 151
412 20250219 130100 13354801 1371 1371 1371 1371 2
413 20250219 130000 13352059 1372 1372 1372 1372 0
414 20250219 125900 13352059 1372 1372 1372 1372 0
415 20250219 125800 13352059 1372 1372 1372 1372 0
416 20250219 125700 13352059 1372 1372 1372 1372 0
417 20250219 125600 13352059 1372 1372 1372 1372 0
418 20250219 125500 13352059 1372 1372 1372 1372 0
419 20250219 125400 13352059 1372 1372 1372 1372 0
420 20250219 125300 13352059 1372 1372 1372 1372 0
421 20250219 125200 13352059 1372 1372 1372 1372 0
422 20250219 125100 13352059 1372 1372 1372 1372 0
423 20250219 125000 13352059 1372 1372 1372 1372 0
424 20250219 124900 13352059 1372 1372 1372 1372 0
425 20250219 124800 13352059 1372 1372 1372 1372 0
426 20250219 124700 13352059 1372 1372 1372 1372 0
427 20250219 124600 13352059 1372 1372 1372 1372 0
428 20250219 124500 13352059 1372 1375 1375 1372 178
429 20250219 124400 13107664 1375 1375 1375 1375 0
430 20250219 124300 13107664 1375 1375 1375 1375 0
431 20250219 124200 13107664 1375 1375 1375 1375 0
432 20250219 124100 13107664 1375 1375 1375 1375 0
433 20250219 124000 13107664 1375 1375 1375 1375 0
434 20250219 123900 13107664 1375 1375 1375 1375 0
435 20250219 123800 13107664 1375 1375 1375 1375 0
436 20250219 123700 13107664 1375 1375 1375 1375 0
437 20250219 123600 13107664 1375 1375 1375 1375 0
438 20250219 123500 13107664 1375 1375 1375 1375 0
439 20250219 123400 13107664 1375 1375 1375 1375 0
440 20250219 123300 13107664 1375 1375 1375 1375 0
441 20250219 123200 13107664 1375 1375 1375 1375 0
442 20250219 123100 13107664 1375 1375 1375 1375 0
443 20250219 123000 13107664 1375 1375 1375 1375 0
444 20250219 122900 13107664 1375 1375 1375 1375 0
445 20250219 122800 13107664 1375 1375 1375 1375 0
446 20250219 122700 13107664 1375 1375 1375 1375 0
447 20250219 122600 13107664 1375 1375 1375 1375 0
448 20250219 122500 13107664 1375 1375 1375 1375 0
449 20250219 122400 13107664 1375 1375 1375 1375 0
450 20250219 122300 13107664 1375 1375 1375 1375 0
451 20250219 122200 13107664 1375 1375 1375 1375 0
452 20250219 122100 13107664 1375 1375 1375 1375 0
453 20250219 122000 13107664 1375 1375 1375 1375 0
454 20250219 121900 13107664 1375 1375 1375 1375 0
455 20250219 121800 13107664 1375 1375 1375 1375 0
456 20250219 121700 13107664 1375 1375 1375 1375 0
457 20250219 121600 13107664 1375 1375 1375 1375 0
458 20250219 121500 13107664 1375 1375 1375 1375 0
459 20250219 121400 13107664 1375 1375 1375 1375 0
460 20250219 121300 13107664 1375 1375 1375 1375 0
461 20250219 121200 13107664 1375 1375 1375 1375 0
462 20250219 121100 13107664 1375 1375 1375 1375 0
463 20250219 121000 13107664 1375 1375 1375 1375 0
464 20250219 120900 13107664 1375 1375 1375 1375 0
465 20250219 120800 13107664 1375 1375 1375 1375 0
466 20250219 120700 13107664 1375 1375 1375 1375 456
467 20250219 120600 12480664 1375 1375 1375 1375 0
468 20250219 120500 12480664 1375 1375 1375 1375 0
469 20250219 120400 12480664 1375 1375 1375 1375 0
470 20250219 120300 12480664 1375 1375 1375 1375 0
471 20250219 120200 12480664 1375 1375 1375 1375 0
472 20250219 120100 12480664 1375 1375 1375 1375 0
473 20250219 120000 12480664 1375 1375 1375 1375 0
474 20250219 115900 12480664 1375 1375 1375 1375 0
475 20250219 115800 12480664 1375 1374 1375 1374 194
476 20250219 115700 12214066 1374 1374 1374 1374 0
477 20250219 115600 12214066 1374 1374 1374 1374 0
478 20250219 115500 12214066 1374 1374 1374 1374 0
479 20250219 115400 12214066 1374 1374 1374 1374 0
480 20250219 115300 12214066 1374 1374 1374 1374 0
481 20250219 115200 12214066 1374 1374 1374 1374 0
482 20250219 115100 12214066 1374 1374 1374 1374 0
483 20250219 115000 12214066 1374 1374 1374 1374 0
484 20250219 114900 12214066 1374 1374 1374 1374 0
485 20250219 114800 12214066 1374 1374 1374 1374 20
486 20250219 114700 12186586 1374 1374 1374 1374 0
487 20250219 114600 12186586 1374 1374 1374 1374 0
488 20250219 114500 12186586 1374 1374 1374 1374 0
489 20250219 114400 12186586 1374 1374 1374 1374 0
490 20250219 114300 12186586 1374 1374 1374 1374 0
491 20250219 114200 12186586 1374 1373 1374 1373 2900
492 20250219 114100 8202013 1366 1366 1366 1366 0
493 20250219 114000 8202013 1366 1366 1366 1366 0
494 20250219 113900 8202013 1366 1366 1366 1366 0
495 20250219 113800 8202013 1366 1366 1366 1366 0
496 20250219 113700 8202013 1366 1366 1366 1366 0
497 20250219 113600 8202013 1366 1366 1366 1366 0
498 20250219 113500 8202013 1366 1366 1366 1366 0
499 20250219 113400 8202013 1366 1366 1366 1366 0
500 20250219 113300 8202013 1366 1366 1366 1366 0
501 20250219 113200 8202013 1366 1366 1366 1366 0
502 20250219 113100 8202013 1366 1366 1366 1366 0
503 20250219 113000 8202013 1366 1366 1366 1366 0
504 20250219 112900 8202013 1366 1367 1367 1366 176
505 20250219 112800 7961470 1366 1366 1366 1366 0
506 20250219 112700 7961470 1366 1366 1366 1366 0
507 20250219 112600 7961470 1366 1366 1366 1366 0
508 20250219 112500 7961470 1366 1366 1366 1366 0
509 20250219 112400 7961470 1366 1366 1366 1366 0
510 20250219 112300 7961470 1366 1366 1366 1366 0
511 20250219 112200 7961470 1366 1366 1366 1366 0
512 20250219 112100 7961470 1366 1366 1366 1366 0
513 20250219 112000 7961470 1366 1366 1366 1366 0
514 20250219 111900 7961470 1366 1366 1366 1366 0
515 20250219 111800 7961470 1366 1366 1366 1366 0
516 20250219 111700 7961470 1366 1366 1366 1366 0
517 20250219 111600 7961470 1366 1366 1366 1366 0
518 20250219 111500 7961470 1366 1366 1366 1366 0
519 20250219 111400 7961470 1366 1366 1366 1366 0
520 20250219 111300 7961470 1366 1366 1366 1366 0
521 20250219 111200 7961470 1366 1366 1366 1366 0
522 20250219 111100 7961470 1366 1366 1366 1366 0
523 20250219 111000 7961470 1366 1366 1366 1366 0
524 20250219 110900 7961470 1366 1366 1366 1366 0
525 20250219 110800 7961470 1366 1366 1366 1366 0
526 20250219 110700 7961470 1366 1366 1366 1366 0
527 20250219 110600 7961470 1366 1366 1366 1366 0
528 20250219 110500 7961470 1366 1366 1366 1366 0
529 20250219 110400 7961470 1366 1366 1366 1366 0
530 20250219 110300 7961470 1366 1366 1366 1366 0
531 20250219 110200 7961470 1366 1368 1368 1366 149
532 20250219 110100 7757860 1377 1377 1377 1377 0
533 20250219 110000 7757860 1377 1377 1377 1377 0
534 20250219 105900 7757860 1377 1377 1377 1377 0
535 20250219 105800 7757860 1377 1377 1377 1377 0
536 20250219 105700 7757860 1377 1377 1377 1377 0
537 20250219 105600 7757860 1377 1377 1377 1377 0
538 20250219 105500 7757860 1377 1377 1377 1377 0
539 20250219 105400 7757860 1377 1377 1377 1377 0
540 20250219 105300 7757860 1377 1377 1377 1377 0
541 20250219 105200 7757860 1377 1377 1377 1377 0
542 20250219 105100 7757860 1377 1377 1377 1377 0
543 20250219 105000 7757860 1377 1377 1377 1377 0
544 20250219 104900 7757860 1377 1377 1377 1377 0
545 20250219 104800 7757860 1377 1377 1377 1377 0
546 20250219 104700 7757860 1377 1377 1377 1377 0
547 20250219 104600 7757860 1377 1377 1377 1377 0
548 20250219 104500 7757860 1377 1377 1377 1377 0
549 20250219 104400 7757860 1377 1377 1377 1377 0
550 20250219 104300 7757860 1377 1377 1377 1377 0
551 20250219 104200 7757860 1377 1377 1377 1377 0
552 20250219 104100 7757860 1377 1377 1377 1377 1
553 20250219 104000 7756483 1377 1377 1377 1377 0
554 20250219 103900 7756483 1377 1377 1377 1377 0
555 20250219 103800 7756483 1377 1377 1377 1377 0
556 20250219 103700 7756483 1377 1377 1377 1377 0
557 20250219 103600 7756483 1377 1377 1377 1377 0
558 20250219 103500 7756483 1377 1377 1377 1377 211
559 20250219 103400 7465936 1375 1375 1375 1375 29
560 20250219 103300 7426061 1374 1367 1374 1367 670
561 20250219 103200 6509947 1367 1367 1367 1367 0
562 20250219 103100 6509947 1367 1367 1367 1367 0
563 20250219 103000 6509947 1367 1367 1367 1367 0
564 20250219 102900 6509947 1367 1367 1367 1367 0
565 20250219 102800 6509947 1367 1367 1367 1367 0
566 20250219 102700 6509947 1367 1367 1367 1367 0
567 20250219 102600 6509947 1367 1367 1367 1367 0
568 20250219 102500 6509947 1367 1367 1367 1367 0
569 20250219 102400 6509947 1367 1367 1367 1367 0
570 20250219 102300 6509947 1367 1367 1367 1367 0
571 20250219 102200 6509947 1367 1367 1367 1367 0
572 20250219 102100 6509947 1367 1367 1367 1367 0
573 20250219 102000 6509947 1367 1367 1367 1367 0
574 20250219 101900 6509947 1367 1367 1367 1367 0
575 20250219 101800 6509947 1367 1367 1367 1367 0
576 20250219 101700 6509947 1367 1367 1367 1367 0
577 20250219 101600 6509947 1367 1367 1367 1367 71
578 20250219 101500 6412890 1366 1366 1366 1366 1
579 20250219 101400 6411524 1366 1366 1366 1366 0
580 20250219 101300 6411524 1366 1368 1368 1366 200
581 20250219 101200 6138137 1365 1365 1365 1365 0
582 20250219 101100 6138137 1365 1365 1365 1365 0
583 20250219 101000 6138137 1365 1365 1365 1365 0
584 20250219 100900 6138137 1365 1365 1365 1365 0
585 20250219 100800 6138137 1365 1365 1365 1365 0
586 20250219 100700 6138137 1365 1365 1365 1365 0
587 20250219 100600 6138137 1365 1365 1365 1365 0
588 20250219 100500 6138137 1365 1365 1365 1365 0
589 20250219 100400 6138137 1365 1365 1365 1365 0
590 20250219 100300 6138137 1365 1365 1365 1365 0
591 20250219 100200 6138137 1365 1365 1365 1365 0
592 20250219 100100 6138137 1365 1365 1365 1365 0
593 20250219 100000 6138137 1365 1365 1365 1365 0
594 20250219 095900 6138137 1365 1365 1365 1365 1
595 20250219 095800 6136772 1376 1376 1376 1376 0
596 20250219 095700 6136772 1376 1376 1376 1376 43
597 20250219 095600 6077604 1376 1375 1376 1375 172
598 20250219 095500 5841008 1374 1374 1374 1374 4
599 20250219 095400 5835512 1365 1365 1365 1365 0
600 20250219 095300 5835512 1365 1365 1365 1365 10
601 20250219 095200 5821862 1376 1376 1376 1376 1
602 20250219 095100 5820486 1377 1377 1377 1377 0
603 20250219 095000 5820486 1377 1377 1377 1377 0
604 20250219 094900 5820486 1377 1377 1377 1377 0
605 20250219 094800 5820486 1377 1377 1377 1377 0
606 20250219 094700 5820486 1377 1377 1377 1377 1
607 20250219 094600 5819109 1376 1376 1376 1376 17
608 20250219 094500 5795717 1376 1374 1376 1374 52
609 20250219 094400 5724167 1374 1373 1374 1373 178
610 20250219 094300 5479642 1364 1364 1364 1364 0
611 20250219 094200 5479642 1364 1364 1364 1364 0
612 20250219 094100 5479642 1364 1364 1364 1364 350
613 20250219 094000 5002242 1363 1363 1363 1363 0
614 20250219 093900 5002242 1363 1363 1363 1363 0
615 20250219 093800 5002242 1363 1363 1363 1363 0
616 20250219 093700 5002242 1363 1365 1365 1363 367
617 20250219 093600 4501647 1366 1366 1366 1365 299
618 20250219 093500 4093279 1365 1365 1365 1365 0
619 20250219 093400 4093279 1365 1365 1365 1365 0
620 20250219 093300 4093279 1365 1365 1365 1365 0
621 20250219 093200 4093279 1365 1365 1365 1365 0
622 20250219 093100 4093279 1365 1365 1365 1365 0
623 20250219 093000 4093279 1365 1365 1365 1365 0
624 20250219 092900 4093279 1365 1365 1365 1365 0
625 20250219 092800 4093279 1365 1365 1365 1365 0
626 20250219 092700 4093279 1365 1365 1365 1365 502
627 20250219 092600 3408049 1370 1370 1370 1370 0
628 20250219 092500 3408049 1370 1370 1370 1370 0
629 20250219 092400 3408049 1370 1370 1370 1370 0
630 20250219 092300 3408049 1370 1370 1370 1370 0
631 20250219 092200 3408049 1370 1369 1370 1360 481
632 20250219 092100 2751115 1370 1370 1370 1370 499
633 20250219 092000 2067485 1377 1377 1377 1377 0
634 20250219 091900 2067485 1377 1377 1377 1377 0
635 20250219 091800 2067485 1377 1376 1377 1376 54
636 20250219 091700 1993177 1376 1376 1376 1376 5
637 20250219 091600 1986297 1370 1370 1370 1370 0
638 20250219 091500 1986297 1370 1370 1370 1370 0
639 20250219 091400 1986297 1370 1370 1370 1370 0
640 20250219 091300 1986297 1370 1370 1370 1370 78
641 20250219 091200 1879437 1377 1377 1377 1377 0
642 20250219 091100 1879437 1377 1377 1377 1377 0
643 20250219 091000 1879437 1377 1377 1377 1377 0
644 20250219 090900 1879437 1377 1377 1377 1377 0
645 20250219 090800 1879437 1377 1377 1377 1377 0
646 20250219 090700 1879437 1377 1377 1377 1377 0
647 20250219 090600 1879437 1377 1377 1377 1377 0
648 20250219 090500 1879437 1377 1377 1377 1377 0
649 20250219 090400 1879437 1377 1377 1377 1377 1
650 20250219 090300 1878060 1385 1385 1385 1385 0
651 20250219 090200 1878060 1385 1385 1385 1385 0
652 20250219 090100 1878060 1385 1385 1385 1385 0
653 20250219 090000 1878060 1385 1385 1385 1385 1356

1
069140/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13102743,0,18278326485,0.00
20250214,0,13102743,0,18304531971,0.00
20250213,0,13102743,0,18566586831,0.00
20250212,0,13102743,0,18317634714,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13102743 0 18278326485 0.00
3 20250214 0 13102743 0 18304531971 0.00
4 20250213 0 13102743 0 18566586831 0.00
5 20250212 0 13102743 0 18317634714 0.00