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

663
084870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200100,139832579,1066,1066,1066,1066,3714
20250219,200000,139832579,1066,1066,1066,1066,0
20250219,195900,139832579,1066,1066,1066,1066,0
20250219,195800,139832579,1066,1066,1066,1066,0
20250219,195700,139832579,1066,1066,1066,1066,0
20250219,195600,139832579,1066,1066,1066,1066,0
20250219,195500,139832579,1066,1066,1066,1066,0
20250219,195400,139832579,1066,1066,1066,1066,0
20250219,195300,139832579,1066,1066,1066,1066,0
20250219,195200,139832579,1066,1066,1066,1066,0
20250219,195100,139832579,1066,1066,1066,1066,0
20250219,195000,139832579,1066,1066,1066,1066,0
20250219,194900,139832579,1066,1066,1066,1066,0
20250219,194800,139832579,1066,1066,1066,1066,0
20250219,194700,139832579,1066,1066,1066,1066,0
20250219,194600,139832579,1066,1066,1066,1066,0
20250219,194500,139832579,1066,1066,1066,1066,0
20250219,194400,139832579,1066,1066,1066,1066,0
20250219,194300,139832579,1066,1066,1066,1066,0
20250219,194200,139832579,1066,1066,1066,1066,0
20250219,194100,139832579,1066,1066,1066,1066,0
20250219,194000,139832579,1066,1066,1066,1066,0
20250219,193900,139832579,1066,1066,1066,1066,0
20250219,193800,139832579,1066,1066,1066,1066,0
20250219,193700,139832579,1066,1066,1066,1066,0
20250219,193600,139832579,1066,1066,1066,1066,0
20250219,193500,139832579,1066,1066,1066,1066,0
20250219,193400,139832579,1066,1066,1066,1066,0
20250219,193300,139832579,1066,1066,1066,1066,0
20250219,193200,139832579,1066,1066,1066,1066,0
20250219,193100,139832579,1066,1066,1066,1066,3714
20250219,193000,139832579,1066,1066,1066,1066,0
20250219,192900,139832579,1066,1066,1066,1066,0
20250219,192800,139832579,1066,1066,1066,1066,0
20250219,192700,139832579,1066,1066,1066,1066,0
20250219,192600,139832579,1066,1066,1066,1066,0
20250219,192500,139832579,1066,1066,1066,1066,0
20250219,192400,139832579,1066,1066,1066,1066,0
20250219,192300,139832579,1066,1066,1066,1066,0
20250219,192200,139832579,1066,1066,1066,1066,0
20250219,192100,139832579,1066,1066,1066,1066,0
20250219,192000,139832579,1066,1066,1066,1066,0
20250219,191900,139832579,1066,1066,1066,1066,0
20250219,191800,139832579,1066,1066,1066,1066,0
20250219,191700,139832579,1066,1066,1066,1066,0
20250219,191600,139832579,1066,1066,1066,1066,0
20250219,191500,139832579,1066,1066,1066,1066,0
20250219,191400,139832579,1066,1066,1066,1066,0
20250219,191300,139832579,1066,1066,1066,1066,0
20250219,191200,139832579,1066,1066,1066,1066,0
20250219,191100,139832579,1066,1066,1066,1066,0
20250219,191000,139832579,1066,1066,1066,1066,0
20250219,190900,139832579,1066,1066,1066,1066,0
20250219,190800,139832579,1066,1066,1066,1066,0
20250219,190700,139832579,1066,1066,1066,1066,0
20250219,190600,139832579,1066,1066,1066,1066,0
20250219,190500,139832579,1066,1066,1066,1066,0
20250219,190400,139832579,1066,1066,1066,1066,0
20250219,190300,139832579,1066,1066,1066,1066,0
20250219,190200,139832579,1066,1066,1066,1066,0
20250219,190100,139832579,1066,1066,1066,1066,3714
20250219,190000,139832579,1066,1066,1066,1066,0
20250219,185900,139832579,1066,1066,1066,1066,0
20250219,185800,139832579,1066,1066,1066,1066,0
20250219,185700,139832579,1066,1066,1066,1066,0
20250219,185600,139832579,1066,1066,1066,1066,0
20250219,185500,139832579,1066,1066,1066,1066,0
20250219,185400,139832579,1066,1066,1066,1066,0
20250219,185300,139832579,1066,1066,1066,1066,0
20250219,185200,139832579,1066,1066,1066,1066,0
20250219,185100,139832579,1066,1066,1066,1066,0
20250219,185000,139832579,1066,1066,1066,1066,0
20250219,184900,139832579,1066,1066,1066,1066,0
20250219,184800,139832579,1066,1066,1066,1066,0
20250219,184700,139832579,1066,1066,1066,1066,0
20250219,184600,139832579,1066,1066,1066,1066,0
20250219,184500,139832579,1066,1066,1066,1066,0
20250219,184400,139832579,1066,1066,1066,1066,0
20250219,184300,139832579,1066,1066,1066,1066,0
20250219,184200,139832579,1066,1066,1066,1066,0
20250219,184100,139832579,1066,1066,1066,1066,0
20250219,184000,139832579,1066,1066,1066,1066,0
20250219,183900,139832579,1066,1066,1066,1066,0
20250219,183800,139832579,1066,1066,1066,1066,0
20250219,183700,139832579,1066,1066,1066,1066,0
20250219,183600,139832579,1066,1066,1066,1066,0
20250219,183500,139832579,1066,1066,1066,1066,0
20250219,183400,139832579,1066,1066,1066,1066,0
20250219,183300,139832579,1066,1066,1066,1066,0
20250219,183200,139832579,1066,1066,1066,1066,0
20250219,183100,139832579,1066,1066,1066,1066,3714
20250219,183000,139832579,1066,1066,1066,1066,0
20250219,182900,139832579,1066,1066,1066,1066,0
20250219,182800,139832579,1066,1066,1066,1066,0
20250219,182700,139832579,1066,1066,1066,1066,0
20250219,182600,139832579,1066,1066,1066,1066,0
20250219,182500,139832579,1066,1066,1066,1066,0
20250219,182400,139832579,1066,1066,1066,1066,0
20250219,182300,139832579,1066,1066,1066,1066,0
20250219,182200,139832579,1066,1066,1066,1066,0
20250219,182100,139832579,1066,1066,1066,1066,0
20250219,182000,139832579,1066,1066,1066,1066,0
20250219,181900,139832579,1066,1066,1066,1066,0
20250219,181800,139832579,1066,1066,1066,1066,0
20250219,181700,139832579,1066,1066,1066,1066,0
20250219,181600,139832579,1066,1066,1066,1066,0
20250219,181500,139832579,1066,1066,1066,1066,0
20250219,181400,139832579,1066,1066,1066,1066,0
20250219,181300,139832579,1066,1066,1066,1066,0
20250219,181200,139832579,1066,1066,1066,1066,0
20250219,181100,139832579,1066,1066,1066,1066,0
20250219,181000,139832579,1066,1066,1066,1066,0
20250219,180900,139832579,1066,1066,1066,1066,0
20250219,180800,139832579,1066,1066,1066,1066,0
20250219,180700,139832579,1066,1066,1066,1066,0
20250219,180600,139832579,1066,1066,1066,1066,0
20250219,180500,139832579,1066,1066,1066,1066,0
20250219,180400,139832579,1066,1066,1066,1066,0
20250219,180300,139832579,1066,1066,1066,1066,0
20250219,180200,139832579,1066,1066,1066,1066,0
20250219,180100,139832579,1066,1066,1066,1066,3714
20250219,180000,139832579,1066,1066,1066,1066,0
20250219,175900,139832579,1066,1066,1066,1066,0
20250219,175800,139832579,1066,1066,1066,1066,0
20250219,175700,139832579,1066,1066,1066,1066,0
20250219,175600,139832579,1066,1066,1066,1066,0
20250219,175500,139832579,1066,1066,1066,1066,0
20250219,175400,139832579,1066,1066,1066,1066,0
20250219,175300,139832579,1066,1066,1066,1066,0
20250219,175200,139832579,1066,1066,1066,1066,0
20250219,175100,139832579,1066,1066,1066,1066,0
20250219,175000,139832579,1066,1066,1066,1066,0
20250219,174900,139832579,1066,1066,1066,1066,0
20250219,174800,139832579,1066,1066,1066,1066,0
20250219,174700,139832579,1066,1066,1066,1066,0
20250219,174600,139832579,1066,1066,1066,1066,0
20250219,174500,139832579,1066,1066,1066,1066,0
20250219,174400,139832579,1066,1066,1066,1066,0
20250219,174300,139832579,1066,1066,1066,1066,0
20250219,174200,139832579,1066,1066,1066,1066,0
20250219,174100,139832579,1066,1066,1066,1066,0
20250219,174000,139832579,1066,1066,1066,1066,0
20250219,173900,139832579,1066,1066,1066,1066,0
20250219,173800,139832579,1066,1066,1066,1066,0
20250219,173700,139832579,1066,1066,1066,1066,0
20250219,173600,139832579,1066,1066,1066,1066,0
20250219,173500,139832579,1066,1066,1066,1066,0
20250219,173400,139832579,1066,1066,1066,1066,0
20250219,173300,139832579,1066,1066,1066,1066,0
20250219,173200,139832579,1066,1066,1066,1066,0
20250219,173100,139832579,1066,1066,1066,1066,3714
20250219,173000,139832579,1066,1066,1066,1066,0
20250219,172900,139832579,1066,1066,1066,1066,0
20250219,172800,139832579,1066,1066,1066,1066,0
20250219,172700,139832579,1066,1066,1066,1066,0
20250219,172600,139832579,1066,1066,1066,1066,0
20250219,172500,139832579,1066,1066,1066,1066,0
20250219,172400,139832579,1066,1066,1066,1066,0
20250219,172300,139832579,1066,1066,1066,1066,0
20250219,172200,139832579,1066,1066,1066,1066,0
20250219,172100,139832579,1066,1066,1066,1066,0
20250219,172000,139832579,1066,1066,1066,1066,0
20250219,171900,139832579,1066,1066,1066,1066,0
20250219,171800,139832579,1066,1066,1066,1066,0
20250219,171700,139832579,1066,1066,1066,1066,0
20250219,171600,139832579,1066,1066,1066,1066,0
20250219,171500,139832579,1066,1066,1066,1066,0
20250219,171400,139832579,1066,1066,1066,1066,0
20250219,171300,139832579,1066,1066,1066,1066,0
20250219,171200,139832579,1066,1066,1066,1066,0
20250219,171100,139832579,1066,1066,1066,1066,0
20250219,171000,139832579,1066,1066,1066,1066,0
20250219,170900,139832579,1066,1066,1066,1066,0
20250219,170800,139832579,1066,1066,1066,1066,0
20250219,170700,139832579,1066,1066,1066,1066,0
20250219,170600,139832579,1066,1066,1066,1066,0
20250219,170500,139832579,1066,1066,1066,1066,0
20250219,170400,139832579,1066,1066,1066,1066,0
20250219,170300,139832579,1066,1066,1066,1066,0
20250219,170200,139832579,1066,1066,1066,1066,0
20250219,170100,139832579,1066,1066,1066,1066,3714
20250219,170000,139832579,1066,1066,1066,1066,0
20250219,165900,139832579,1066,1066,1066,1066,0
20250219,165800,139832579,1066,1066,1066,1066,0
20250219,165700,139832579,1066,1066,1066,1066,0
20250219,165600,139832579,1066,1066,1066,1066,0
20250219,165500,139832579,1066,1066,1066,1066,0
20250219,165400,139832579,1066,1066,1066,1066,0
20250219,165300,139832579,1066,1066,1066,1066,0
20250219,165200,139832579,1066,1066,1066,1066,0
20250219,165100,139832579,1066,1066,1066,1066,0
20250219,165000,139832579,1066,1066,1066,1066,0
20250219,164900,139832579,1066,1066,1066,1066,0
20250219,164800,139832579,1066,1066,1066,1066,0
20250219,164700,139832579,1066,1066,1066,1066,0
20250219,164600,139832579,1066,1066,1066,1066,0
20250219,164500,139832579,1066,1066,1066,1066,0
20250219,164400,139832579,1066,1066,1066,1066,0
20250219,164300,139832579,1066,1066,1066,1066,0
20250219,164200,139832579,1066,1066,1066,1066,0
20250219,164100,139832579,1066,1066,1066,1066,0
20250219,164000,139832579,1066,1066,1066,1066,0
20250219,163900,139832579,1066,1066,1066,1066,0
20250219,163800,139832579,1066,1066,1066,1066,0
20250219,163700,139832579,1066,1066,1066,1066,0
20250219,163600,139832579,1066,1066,1066,1066,0
20250219,163500,139832579,1066,1066,1066,1066,0
20250219,163400,139832579,1066,1066,1066,1066,0
20250219,163300,139832579,1066,1066,1066,1066,0
20250219,163200,139832579,1066,1066,1066,1066,0
20250219,163100,139832579,1066,1066,1066,1066,3714
20250219,163000,139832579,1066,1066,1066,1066,0
20250219,162900,139832579,1066,1066,1066,1066,0
20250219,162800,139832579,1066,1066,1066,1066,0
20250219,162700,139832579,1066,1066,1066,1066,0
20250219,162600,139832579,1066,1066,1066,1066,0
20250219,162500,139832579,1066,1066,1066,1066,0
20250219,162400,139832579,1066,1066,1066,1066,0
20250219,162300,139832579,1066,1066,1066,1066,0
20250219,162200,139832579,1066,1066,1066,1066,0
20250219,162100,139832579,1066,1066,1066,1066,0
20250219,162000,139832579,1066,1066,1066,1066,0
20250219,161900,139832579,1066,1066,1066,1066,0
20250219,161800,139832579,1066,1066,1066,1066,0
20250219,161700,139832579,1066,1066,1066,1066,0
20250219,161600,139832579,1066,1066,1066,1066,0
20250219,161500,139832579,1066,1066,1066,1066,0
20250219,161400,139832579,1066,1066,1066,1066,0
20250219,161300,139832579,1066,1066,1066,1066,0
20250219,161200,139832579,1066,1066,1066,1066,0
20250219,161100,139832579,1066,1066,1066,1066,0
20250219,161000,139832579,1066,1066,1066,1066,0
20250219,160900,139832579,1066,1066,1066,1066,0
20250219,160800,139832579,1066,1066,1066,1066,0
20250219,160700,139832579,1066,1066,1066,1066,0
20250219,160600,139832579,1066,1066,1066,1066,0
20250219,160500,139832579,1066,1066,1066,1066,0
20250219,160400,139832579,1066,1066,1066,1066,0
20250219,160300,139832579,1066,1066,1066,1066,0
20250219,160200,139832579,1066,1066,1066,1066,0
20250219,160100,139832579,1066,1066,1066,1066,3714
20250219,160000,139832579,1066,1066,1066,1066,0
20250219,155900,139832579,1066,1066,1066,1066,0
20250219,155800,139832579,1066,1066,1066,1066,0
20250219,155700,139832579,1066,1066,1066,1066,0
20250219,155600,139832579,1066,1066,1066,1066,0
20250219,155500,139832579,1066,1066,1066,1066,0
20250219,155400,139832579,1066,1066,1066,1066,0
20250219,155300,139832579,1066,1066,1066,1066,0
20250219,155200,139832579,1066,1066,1066,1066,0
20250219,155100,139832579,1066,1066,1066,1066,0
20250219,155000,139832579,1066,1066,1066,1066,0
20250219,154900,139832579,1066,1066,1066,1066,0
20250219,154800,139832579,1066,1066,1066,1066,0
20250219,154700,139832579,1066,1066,1066,1066,0
20250219,154600,139832579,1066,1066,1066,1066,0
20250219,154500,139832579,1066,1066,1066,1066,0
20250219,154400,139832579,1066,1066,1066,1066,0
20250219,154300,139832579,1066,1066,1066,1066,0
20250219,154200,139832579,1066,1066,1066,1066,0
20250219,154100,139832579,1066,1066,1066,1066,0
20250219,154000,139832579,1066,1066,1066,1066,0
20250219,153900,139832579,1066,1066,1066,1066,0
20250219,153800,139832579,1066,1066,1066,1066,0
20250219,153700,139832579,1066,1066,1066,1066,0
20250219,153600,139832579,1066,1066,1066,1066,0
20250219,153500,139832579,1066,1066,1066,1066,0
20250219,153400,139832579,1066,1066,1066,1066,0
20250219,153300,139832579,1066,1066,1066,1066,0
20250219,153200,139832579,1066,1066,1066,1066,0
20250219,153100,139832579,1066,1066,1066,1066,3714
20250219,153000,139832579,1066,1066,1066,1066,3714
20250219,152900,135873455,1068,1068,1068,1068,0
20250219,152800,135873455,1068,1068,1068,1068,0
20250219,152700,135873455,1068,1068,1068,1068,0
20250219,152600,135873455,1068,1068,1068,1068,0
20250219,152500,135873455,1068,1068,1068,1068,0
20250219,152400,135873455,1068,1068,1068,1068,0
20250219,152300,135873455,1068,1068,1068,1068,0
20250219,152200,135873455,1068,1068,1068,1068,0
20250219,152100,135873455,1068,1068,1068,1068,0
20250219,152000,135873455,1068,1068,1068,1068,0
20250219,151900,135873455,1068,1060,1068,1060,1900
20250219,151800,133854634,1060,1059,1060,1059,1902
20250219,151700,131840415,1059,1059,1059,1059,100
20250219,151600,131734515,1059,1057,1059,1057,369
20250219,151500,131344480,1057,1055,1057,1054,1081
20250219,151400,130203364,1057,1057,1057,1057,600
20250219,151300,129569164,1058,1058,1058,1058,1001
20250219,151200,128510106,1057,1057,1057,1057,1000
20250219,151100,127453106,1055,1055,1055,1055,0
20250219,151000,127453106,1055,1055,1055,1055,0
20250219,150900,127453106,1055,1055,1055,1055,1
20250219,150800,127452051,1058,1058,1058,1058,0
20250219,150700,127452051,1058,1058,1058,1058,1
20250219,150600,127450993,1058,1058,1058,1058,1
20250219,150500,127449935,1054,1054,1058,1054,3
20250219,150400,127446769,1054,1054,1054,1054,0
20250219,150300,127446769,1054,1054,1054,1054,0
20250219,150200,127446769,1054,1054,1054,1054,2
20250219,150100,127444661,1054,1054,1054,1054,0
20250219,150000,127444661,1054,1054,1054,1054,0
20250219,145900,127444661,1054,1054,1054,1054,0
20250219,145800,127444661,1054,1054,1054,1054,2
20250219,145700,127442553,1052,1052,1052,1052,0
20250219,145600,127442553,1052,1052,1052,1052,0
20250219,145500,127442553,1052,1052,1052,1052,1
20250219,145400,127441501,1058,1052,1058,1052,2
20250219,145300,127439391,1058,1058,1058,1058,0
20250219,145200,127439391,1058,1058,1058,1058,0
20250219,145100,127439391,1058,1054,1058,1051,1915
20250219,145000,125425732,1060,1059,1060,1052,1978
20250219,144900,123340791,1060,1060,1060,1060,0
20250219,144800,123340791,1060,1060,1060,1060,0
20250219,144700,123340791,1060,1060,1060,1060,5
20250219,144600,123335491,1062,1062,1062,1062,0
20250219,144500,123335491,1062,1062,1062,1062,1
20250219,144400,123334429,1059,1059,1059,1059,3
20250219,144300,123331252,1059,1059,1059,1059,1
20250219,144200,123330193,1058,1058,1058,1058,0
20250219,144100,123330193,1058,1058,1058,1058,0
20250219,144000,123330193,1058,1058,1058,1058,2
20250219,143900,123328077,1060,1060,1060,1060,0
20250219,143800,123328077,1060,1060,1060,1060,0
20250219,143700,123328077,1060,1060,1060,1060,0
20250219,143600,123328077,1060,1060,1060,1060,500
20250219,143500,122798077,1060,1060,1060,1060,1
20250219,143400,122797017,1057,1057,1057,1057,0
20250219,143300,122797017,1057,1057,1057,1057,1
20250219,143200,122795960,1057,1057,1057,1057,1
20250219,143100,122794903,1057,1057,1057,1057,0
20250219,143000,122794903,1057,1057,1057,1057,0
20250219,142900,122794903,1057,1057,1057,1057,2
20250219,142800,122792789,1057,1057,1057,1057,0
20250219,142700,122792789,1057,1057,1057,1057,0
20250219,142600,122792789,1057,1057,1057,1057,0
20250219,142500,122792789,1057,1057,1057,1057,2
20250219,142400,122790675,1060,1060,1060,1060,0
20250219,142300,122790675,1060,1060,1060,1060,0
20250219,142200,122790675,1060,1057,1060,1057,4
20250219,142100,122786441,1055,1055,1055,1055,0
20250219,142000,122786441,1055,1055,1055,1055,0
20250219,141900,122786441,1055,1055,1055,1055,0
20250219,141800,122786441,1055,1055,1055,1055,2
20250219,141700,122784331,1060,1057,1060,1057,215
20250219,141600,122557073,1057,1057,1057,1057,0
20250219,141500,122557073,1057,1056,1057,1056,62
20250219,141400,122491600,1056,1056,1056,1056,1
20250219,141300,122490544,1055,1055,1055,1055,0
20250219,141200,122490544,1055,1055,1055,1055,0
20250219,141100,122490544,1055,1055,1055,1055,2
20250219,141000,122488434,1056,1057,1057,1056,80
20250219,140900,122403949,1057,1057,1057,1057,0
20250219,140800,122403949,1057,1057,1057,1057,0
20250219,140700,122403949,1057,1056,1057,1056,2
20250219,140600,122401836,1055,1055,1055,1055,0
20250219,140500,122401836,1055,1055,1055,1055,0
20250219,140400,122401836,1055,1055,1055,1055,1
20250219,140300,122400781,1055,1055,1055,1055,1
20250219,140200,122399726,1061,1061,1061,1061,58
20250219,140100,122338188,1055,1055,1055,1055,0
20250219,140000,122338188,1055,1059,1059,1055,275
20250219,135900,122047537,1059,1059,1059,1059,0
20250219,135800,122047537,1059,1059,1059,1059,0
20250219,135700,122047537,1059,1059,1059,1059,0
20250219,135600,122047537,1059,1059,1059,1059,2
20250219,135500,122045419,1060,1060,1060,1060,0
20250219,135400,122045419,1060,1060,1060,1060,51
20250219,135300,121991359,1060,1058,1060,1058,2
20250219,135200,121989241,1057,1059,1059,1057,12
20250219,135100,121976535,1059,1059,1059,1059,1
20250219,135000,121975476,1055,1055,1055,1055,0
20250219,134900,121975476,1055,1055,1055,1055,2
20250219,134800,121973366,1061,1061,1061,1061,0
20250219,134700,121973366,1061,1061,1061,1061,0
20250219,134600,121973366,1061,1061,1061,1061,1
20250219,134500,121972305,1054,1054,1054,1054,2
20250219,134400,121970197,1056,1056,1056,1056,0
20250219,134300,121970197,1056,1056,1056,1056,138
20250219,134200,121824469,1056,1056,1056,1056,2
20250219,134100,121822357,1063,1063,1063,1063,1
20250219,134000,121821294,1053,1053,1053,1053,0
20250219,133900,121821294,1053,1053,1053,1053,0
20250219,133800,121821294,1053,1053,1053,1053,2
20250219,133700,121819188,1063,1063,1063,1063,0
20250219,133600,121819188,1063,1063,1063,1063,1
20250219,133500,121818125,1051,1056,1056,1051,484
20250219,133400,121307908,1056,1056,1056,1056,1
20250219,133300,121306852,1065,1065,1065,1065,0
20250219,133200,121306852,1065,1063,1065,1063,2000
20250219,133100,119176994,1063,1056,1063,1056,502
20250219,133000,118643382,1063,1063,1063,1063,1
20250219,132900,118642319,1056,1056,1056,1056,0
20250219,132800,118642319,1056,1056,1056,1056,0
20250219,132700,118642319,1056,1056,1056,1056,2
20250219,132600,118640207,1063,1063,1063,1063,1
20250219,132500,118639144,1054,1054,1054,1054,0
20250219,132400,118639144,1054,1054,1054,1054,1
20250219,132300,118638090,1054,1058,1069,1054,1494
20250219,132200,117044513,1057,1055,1057,1055,2838
20250219,132100,114047457,1055,1055,1055,1055,1355
20250219,132000,112617932,1055,1051,1055,1051,4
20250219,131900,112613721,1055,1055,1055,1055,0
20250219,131800,112613721,1055,1055,1055,1055,48
20250219,131700,112563081,1055,1055,1055,1055,1
20250219,131600,112562026,1050,1050,1050,1050,2
20250219,131500,112559926,1055,1055,1055,1055,11
20250219,131400,112548321,1055,1055,1055,1055,0
20250219,131300,112548321,1055,1050,1055,1050,2
20250219,131200,112546216,1050,1050,1050,1050,1
20250219,131100,112545166,1056,1056,1056,1056,1
20250219,131000,112544110,1052,1052,1052,1052,0
20250219,130900,112544110,1052,1052,1052,1052,2
20250219,130800,112542006,1056,1056,1056,1056,0
20250219,130700,112542006,1056,1056,1056,1056,240
20250219,130600,112288566,1056,1056,1056,1055,1840
20250219,130500,110345576,1051,1051,1056,1051,1002
20250219,130400,109287492,1050,1050,1050,1050,0
20250219,130300,109287492,1050,1050,1050,1050,0
20250219,130200,109287492,1050,1050,1050,1050,2
20250219,130100,109285392,1050,1050,1050,1050,0
20250219,130000,109285392,1050,1050,1050,1050,0
20250219,125900,109285392,1050,1050,1050,1050,0
20250219,125800,109285392,1050,1056,1056,1050,3
20250219,125700,109282236,1050,1050,1050,1050,0
20250219,125600,109282236,1050,1050,1050,1050,0
20250219,125500,109282236,1050,1050,1050,1050,1
20250219,125400,109281186,1050,1051,1051,1050,29
20250219,125300,109250726,1057,1057,1057,1057,0
20250219,125200,109250726,1057,1055,1057,1055,780
20250219,125100,108426620,1054,1051,1054,1050,311
20250219,125000,108099141,1051,1051,1051,1051,1
20250219,124900,108098090,1050,1050,1050,1050,0
20250219,124800,108098090,1050,1050,1050,1050,501
20250219,124700,107572040,1050,1051,1052,1050,4
20250219,124600,107567837,1050,1050,1050,1050,198
20250219,124500,107359937,1050,1050,1050,1050,13
20250219,124400,107346287,1047,1048,1048,1047,501
20250219,124300,106821735,1048,1049,1050,1048,10
20250219,124200,106811245,1049,1049,1049,1049,20
20250219,124100,106790265,1048,1048,1049,1048,95
20250219,124000,106690700,1048,1048,1048,1048,9
20250219,123900,106681268,1048,1048,1048,1048,0
20250219,123800,106681268,1048,1048,1048,1048,1
20250219,123700,106680220,1047,1047,1047,1047,92
20250219,123600,106583896,1046,1045,1046,1045,2
20250219,123500,106581805,1046,1046,1046,1046,0
20250219,123400,106581805,1046,1046,1046,1046,0
20250219,123300,106581805,1046,1047,1047,1046,5
20250219,123200,106576571,1047,1047,1047,1047,1
20250219,123100,106575524,1046,1046,1046,1046,2
20250219,123000,106573432,1046,1046,1046,1046,0
20250219,122900,106573432,1046,1046,1046,1046,2
20250219,122800,106571340,1045,1045,1045,1045,0
20250219,122700,106571340,1045,1045,1045,1045,0
20250219,122600,106571340,1045,1045,1045,1045,0
20250219,122500,106571340,1045,1045,1045,1045,2
20250219,122400,106569250,1044,1044,1044,1044,0
20250219,122300,106569250,1044,1044,1044,1044,0
20250219,122200,106569250,1044,1049,1049,1044,202
20250219,122100,106357362,1049,1049,1049,1049,200
20250219,122000,106147562,1049,1048,1049,1048,7
20250219,121900,106140225,1043,1043,1043,1043,0
20250219,121800,106140225,1043,1043,1043,1043,2
20250219,121700,106138139,1048,1047,1048,1047,116
20250219,121600,106016576,1042,1042,1042,1042,0
20250219,121500,106016576,1042,1042,1042,1042,1
20250219,121400,106015534,1042,1042,1042,1042,2
20250219,121300,106013450,1049,1049,1049,1049,0
20250219,121200,106013450,1049,1048,1049,1048,7
20250219,121100,106006113,1042,1041,1042,1041,3
20250219,121000,106002989,1049,1046,1049,1040,1003
20250219,120900,104958184,1045,1045,1045,1045,0
20250219,120800,104958184,1045,1045,1045,1045,0
20250219,120700,104958184,1045,1045,1045,1045,3
20250219,120600,104955049,1045,1045,1045,1045,0
20250219,120500,104955049,1045,1045,1045,1045,291
20250219,120400,104650954,1044,1044,1044,1044,8
20250219,120300,104642602,1041,1041,1041,1041,2
20250219,120200,104640520,1040,1040,1040,1040,0
20250219,120100,104640520,1040,1040,1040,1040,0
20250219,120000,104640520,1040,1040,1044,1040,59
20250219,115900,104578940,1044,1044,1044,1044,4
20250219,115800,104574764,1040,1040,1040,1040,1
20250219,115700,104573724,1040,1040,1040,1040,0
20250219,115600,104573724,1040,1040,1040,1040,3
20250219,115500,104570604,1039,1039,1039,1039,0
20250219,115400,104570604,1039,1039,1039,1039,0
20250219,115300,104570604,1039,1039,1039,1039,2
20250219,115200,104568526,1039,1039,1039,1039,2
20250219,115100,104566448,1044,1044,1044,1044,0
20250219,115000,104566448,1044,1044,1044,1044,1
20250219,114900,104565404,1039,1039,1039,1039,4
20250219,114800,104561248,1043,1043,1043,1043,0
20250219,114700,104561248,1043,1043,1043,1043,0
20250219,114600,104561248,1043,1043,1043,1043,121
20250219,114500,104435045,1037,1037,1037,1037,4
20250219,114400,104430897,1037,1037,1037,1037,2
20250219,114300,104428823,1037,1038,1038,1037,398
20250219,114200,104016074,1038,1037,1038,1037,4
20250219,114100,104011924,1043,1043,1043,1043,0
20250219,114000,104011924,1043,1043,1043,1043,0
20250219,113900,104011924,1043,1043,1043,1043,1
20250219,113800,104010881,1036,1036,1036,1036,4
20250219,113700,104006737,1043,1043,1043,1043,0
20250219,113600,104006737,1043,1043,1043,1043,11
20250219,113500,103995264,1034,1034,1034,1034,2
20250219,113400,103993196,1034,1043,1043,1034,3
20250219,113300,103990085,1033,1034,1034,1033,872
20250219,113200,103089021,1034,1038,1038,1033,4592
20250219,113100,98336421,1035,1035,1035,1035,4
20250219,113000,98332281,1038,1038,1038,1038,0
20250219,112900,98332281,1038,1038,1038,1038,100
20250219,112800,98228481,1038,1035,1038,1033,5018
20250219,112700,93043672,1034,1037,1037,1034,5004
20250219,112600,87867425,1040,1040,1040,1040,438
20250219,112500,87411905,1040,1038,1040,1034,3001
20250219,112400,84307778,1038,1038,1038,1038,2
20250219,112300,84305702,1038,1044,1044,1038,32
20250219,112200,84272306,1033,1033,1033,1033,0
20250219,112100,84272306,1033,1035,1035,1033,8915
20250219,112000,75054297,1034,1036,1039,1034,636
20250219,111900,74395780,1039,1040,1040,1039,368
20250219,111800,74013328,1038,1042,1042,1037,4666
20250219,111700,69162022,1041,1041,1041,1041,0
20250219,111600,69162022,1041,1045,1045,1041,1755
20250219,111500,67332106,1052,1044,1052,1042,1614
20250219,111400,65648608,1049,1049,1049,1049,100
20250219,111300,65543708,1051,1043,1052,1043,222
20250219,111200,65310625,1043,1053,1053,1043,3877
20250219,111100,61258479,1054,1054,1054,1054,1
20250219,111000,61257425,1048,1048,1048,1048,0
20250219,110900,61257425,1048,1048,1048,1048,4
20250219,110800,61253233,1046,1046,1046,1046,0
20250219,110700,61253233,1046,1046,1046,1046,0
20250219,110600,61253233,1046,1046,1046,1046,0
20250219,110500,61253233,1046,1055,1055,1046,5
20250219,110400,61247994,1046,1046,1046,1046,20
20250219,110300,61227074,1046,1052,1052,1046,8000
20250219,110200,52852033,1054,1054,1054,1054,4
20250219,110100,52847817,1058,1058,1058,1058,0
20250219,110000,52847817,1058,1058,1058,1058,1
20250219,105900,52846759,1053,1053,1053,1053,0
20250219,105800,52846759,1053,1053,1053,1053,4
20250219,105700,52842547,1058,1058,1058,1058,1
20250219,105600,52841489,1051,1051,1051,1051,0
20250219,105500,52841489,1051,1051,1051,1051,2
20250219,105400,52839387,1051,1058,1058,1051,3
20250219,105300,52836227,1050,1050,1050,1050,0
20250219,105200,52836227,1050,1050,1050,1050,0
20250219,105100,52836227,1050,1050,1050,1050,4
20250219,105000,52832027,1058,1056,1058,1056,17
20250219,104900,52814069,1049,1049,1049,1049,0
20250219,104800,52814069,1049,1049,1049,1049,0
20250219,104700,52814069,1049,1049,1049,1049,4
20250219,104600,52809873,1056,1056,1056,1056,0
20250219,104500,52809873,1056,1056,1056,1056,1
20250219,104400,52808817,1049,1049,1049,1049,2
20250219,104300,52806719,1048,1052,1052,1048,4002
20250219,104200,48606300,1058,1058,1058,1058,0
20250219,104100,48606300,1058,1058,1058,1058,0
20250219,104000,48606300,1058,1050,1058,1050,6
20250219,103900,48599984,1050,1050,1050,1050,0
20250219,103800,48599984,1050,1051,1051,1050,30
20250219,103700,48568466,1051,1051,1051,1051,0
20250219,103600,48568466,1051,1051,1051,1051,1004
20250219,103500,47513262,1051,1051,1051,1051,0
20250219,103400,47513262,1051,1051,1051,1051,0
20250219,103300,47513262,1051,1051,1051,1051,2
20250219,103200,47511160,1051,1058,1059,1051,4
20250219,103100,47506941,1051,1051,1051,1051,0
20250219,103000,47506941,1051,1051,1051,1051,0
20250219,102900,47506941,1051,1051,1051,1051,4
20250219,102800,47502737,1051,1051,1051,1051,0
20250219,102700,47502737,1051,1051,1051,1051,0
20250219,102600,47502737,1051,1051,1051,1051,0
20250219,102500,47502737,1051,1051,1051,1051,4
20250219,102400,47498533,1058,1058,1058,1058,149
20250219,102300,47340891,1058,1058,1058,1051,1202
20250219,102200,46069182,1058,1051,1058,1051,6
20250219,102100,46062869,1049,1049,1049,1049,0
20250219,102000,46062869,1049,1049,1049,1049,0
20250219,101900,46062869,1049,1049,1049,1049,0
20250219,101800,46062869,1049,1049,1049,1049,4
20250219,101700,46058673,1059,1059,1059,1059,200
20250219,101600,45846873,1059,1059,1059,1059,0
20250219,101500,45846873,1059,1048,1059,1045,1038
20250219,101400,44759044,1047,1050,1050,1047,5971
20250219,101300,38500284,1059,1059,1059,1059,0
20250219,101200,38500284,1059,1049,1059,1048,250
20250219,101100,38238174,1049,1048,1049,1048,4
20250219,101000,38233980,1060,1060,1060,1060,0
20250219,100900,38233980,1060,1060,1060,1060,0
20250219,100800,38233980,1060,1060,1060,1060,1
20250219,100700,38232920,1048,1048,1048,1048,4
20250219,100600,38228728,1060,1060,1060,1048,8139
20250219,100500,29681920,1067,1067,1067,1067,1
20250219,100400,29680853,1056,1062,1062,1056,2881
20250219,100300,26631807,1061,1061,1061,1061,2
20250219,100200,26629685,1059,1059,1059,1059,0
20250219,100100,26629685,1059,1059,1059,1059,0
20250219,100000,26629685,1059,1059,1059,1059,4
20250219,095900,26625449,1069,1069,1069,1069,0
20250219,095800,26625449,1069,1069,1069,1069,1
20250219,095700,26624380,1058,1058,1058,1058,0
20250219,095600,26624380,1058,1058,1058,1058,4
20250219,095500,26620148,1069,1069,1069,1069,1
20250219,095400,26619079,1058,1058,1058,1058,0
20250219,095300,26619079,1058,1058,1058,1058,2
20250219,095200,26616963,1058,1058,1058,1058,2
20250219,095100,26614847,1070,1070,1070,1070,0
20250219,095000,26614847,1070,1061,1070,1060,1001
20250219,094900,25553738,1061,1061,1061,1061,4
20250219,094800,25549494,1059,1064,1064,1058,1067
20250219,094700,24419145,1061,1061,1061,1061,0
20250219,094600,24419145,1061,1066,1066,1060,10046
20250219,094500,13734987,1066,1066,1066,1066,4
20250219,094400,13730723,1070,1070,1070,1070,0
20250219,094300,13730723,1070,1070,1070,1070,10
20250219,094200,13720023,1062,1062,1062,1062,4
20250219,094100,13715775,1060,1060,1060,1060,0
20250219,094000,13715775,1060,1060,1060,1060,0
20250219,093900,13715775,1060,1060,1060,1060,0
20250219,093800,13715775,1060,1070,1070,1060,104
20250219,093700,13604535,1070,1061,1070,1061,500
20250219,093600,13073117,1059,1079,1079,1059,7526
20250219,093500,5059322,1079,1084,1088,1079,602
20250219,093400,4408134,1084,1084,1084,1084,2
20250219,093300,4405966,1083,1083,1083,1083,0
20250219,093200,4405966,1083,1083,1083,1083,0
20250219,093100,4405966,1083,1083,1083,1083,4
20250219,093000,4401634,1088,1088,1088,1088,0
20250219,092900,4401634,1088,1088,1088,1088,1
20250219,092800,4400546,1081,1081,1081,1081,0
20250219,092700,4400546,1081,1081,1081,1081,4
20250219,092600,4396222,1081,1081,1081,1081,0
20250219,092500,4396222,1081,1081,1081,1081,0
20250219,092400,4396222,1081,1081,1081,1081,2
20250219,092300,4394060,1081,1081,1081,1081,2
20250219,092200,4391898,1090,1090,1090,1090,0
20250219,092100,4391898,1090,1089,1090,1089,3
20250219,092000,4388630,1092,1083,1092,1083,10
20250219,091900,4377791,1094,1094,1094,1094,0
20250219,091800,4377791,1094,1094,1094,1094,1
20250219,091700,4376697,1076,1076,1076,1076,0
20250219,091600,4376697,1076,1080,1080,1074,104
20250219,091500,4264767,1092,1092,1092,1092,280
20250219,091400,3959007,1097,1097,1097,1097,1
20250219,091300,3957910,1080,1080,1080,1080,2
20250219,091200,3955750,1080,1080,1080,1080,2
20250219,091100,3953590,1080,1080,1080,1080,20
20250219,091000,3931990,1080,1080,1080,1080,0
20250219,090900,3931990,1080,1080,1080,1080,4
20250219,090800,3927670,1098,1098,1098,1098,1
20250219,090700,3926572,1078,1078,1078,1078,0
20250219,090600,3926572,1078,1078,1078,1078,0
20250219,090500,3926572,1078,1078,1078,1078,2
20250219,090400,3924416,1100,1100,1100,1100,0
20250219,090300,3924416,1100,1100,1100,1100,0
20250219,090200,3924416,1100,1100,1100,1100,0
20250219,090100,3924416,1100,1095,1100,1077,3378
20250219,090000,240900,1100,1100,1100,1100,219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200100 139832579 1066 1066 1066 1066 3714
3 20250219 200000 139832579 1066 1066 1066 1066 0
4 20250219 195900 139832579 1066 1066 1066 1066 0
5 20250219 195800 139832579 1066 1066 1066 1066 0
6 20250219 195700 139832579 1066 1066 1066 1066 0
7 20250219 195600 139832579 1066 1066 1066 1066 0
8 20250219 195500 139832579 1066 1066 1066 1066 0
9 20250219 195400 139832579 1066 1066 1066 1066 0
10 20250219 195300 139832579 1066 1066 1066 1066 0
11 20250219 195200 139832579 1066 1066 1066 1066 0
12 20250219 195100 139832579 1066 1066 1066 1066 0
13 20250219 195000 139832579 1066 1066 1066 1066 0
14 20250219 194900 139832579 1066 1066 1066 1066 0
15 20250219 194800 139832579 1066 1066 1066 1066 0
16 20250219 194700 139832579 1066 1066 1066 1066 0
17 20250219 194600 139832579 1066 1066 1066 1066 0
18 20250219 194500 139832579 1066 1066 1066 1066 0
19 20250219 194400 139832579 1066 1066 1066 1066 0
20 20250219 194300 139832579 1066 1066 1066 1066 0
21 20250219 194200 139832579 1066 1066 1066 1066 0
22 20250219 194100 139832579 1066 1066 1066 1066 0
23 20250219 194000 139832579 1066 1066 1066 1066 0
24 20250219 193900 139832579 1066 1066 1066 1066 0
25 20250219 193800 139832579 1066 1066 1066 1066 0
26 20250219 193700 139832579 1066 1066 1066 1066 0
27 20250219 193600 139832579 1066 1066 1066 1066 0
28 20250219 193500 139832579 1066 1066 1066 1066 0
29 20250219 193400 139832579 1066 1066 1066 1066 0
30 20250219 193300 139832579 1066 1066 1066 1066 0
31 20250219 193200 139832579 1066 1066 1066 1066 0
32 20250219 193100 139832579 1066 1066 1066 1066 3714
33 20250219 193000 139832579 1066 1066 1066 1066 0
34 20250219 192900 139832579 1066 1066 1066 1066 0
35 20250219 192800 139832579 1066 1066 1066 1066 0
36 20250219 192700 139832579 1066 1066 1066 1066 0
37 20250219 192600 139832579 1066 1066 1066 1066 0
38 20250219 192500 139832579 1066 1066 1066 1066 0
39 20250219 192400 139832579 1066 1066 1066 1066 0
40 20250219 192300 139832579 1066 1066 1066 1066 0
41 20250219 192200 139832579 1066 1066 1066 1066 0
42 20250219 192100 139832579 1066 1066 1066 1066 0
43 20250219 192000 139832579 1066 1066 1066 1066 0
44 20250219 191900 139832579 1066 1066 1066 1066 0
45 20250219 191800 139832579 1066 1066 1066 1066 0
46 20250219 191700 139832579 1066 1066 1066 1066 0
47 20250219 191600 139832579 1066 1066 1066 1066 0
48 20250219 191500 139832579 1066 1066 1066 1066 0
49 20250219 191400 139832579 1066 1066 1066 1066 0
50 20250219 191300 139832579 1066 1066 1066 1066 0
51 20250219 191200 139832579 1066 1066 1066 1066 0
52 20250219 191100 139832579 1066 1066 1066 1066 0
53 20250219 191000 139832579 1066 1066 1066 1066 0
54 20250219 190900 139832579 1066 1066 1066 1066 0
55 20250219 190800 139832579 1066 1066 1066 1066 0
56 20250219 190700 139832579 1066 1066 1066 1066 0
57 20250219 190600 139832579 1066 1066 1066 1066 0
58 20250219 190500 139832579 1066 1066 1066 1066 0
59 20250219 190400 139832579 1066 1066 1066 1066 0
60 20250219 190300 139832579 1066 1066 1066 1066 0
61 20250219 190200 139832579 1066 1066 1066 1066 0
62 20250219 190100 139832579 1066 1066 1066 1066 3714
63 20250219 190000 139832579 1066 1066 1066 1066 0
64 20250219 185900 139832579 1066 1066 1066 1066 0
65 20250219 185800 139832579 1066 1066 1066 1066 0
66 20250219 185700 139832579 1066 1066 1066 1066 0
67 20250219 185600 139832579 1066 1066 1066 1066 0
68 20250219 185500 139832579 1066 1066 1066 1066 0
69 20250219 185400 139832579 1066 1066 1066 1066 0
70 20250219 185300 139832579 1066 1066 1066 1066 0
71 20250219 185200 139832579 1066 1066 1066 1066 0
72 20250219 185100 139832579 1066 1066 1066 1066 0
73 20250219 185000 139832579 1066 1066 1066 1066 0
74 20250219 184900 139832579 1066 1066 1066 1066 0
75 20250219 184800 139832579 1066 1066 1066 1066 0
76 20250219 184700 139832579 1066 1066 1066 1066 0
77 20250219 184600 139832579 1066 1066 1066 1066 0
78 20250219 184500 139832579 1066 1066 1066 1066 0
79 20250219 184400 139832579 1066 1066 1066 1066 0
80 20250219 184300 139832579 1066 1066 1066 1066 0
81 20250219 184200 139832579 1066 1066 1066 1066 0
82 20250219 184100 139832579 1066 1066 1066 1066 0
83 20250219 184000 139832579 1066 1066 1066 1066 0
84 20250219 183900 139832579 1066 1066 1066 1066 0
85 20250219 183800 139832579 1066 1066 1066 1066 0
86 20250219 183700 139832579 1066 1066 1066 1066 0
87 20250219 183600 139832579 1066 1066 1066 1066 0
88 20250219 183500 139832579 1066 1066 1066 1066 0
89 20250219 183400 139832579 1066 1066 1066 1066 0
90 20250219 183300 139832579 1066 1066 1066 1066 0
91 20250219 183200 139832579 1066 1066 1066 1066 0
92 20250219 183100 139832579 1066 1066 1066 1066 3714
93 20250219 183000 139832579 1066 1066 1066 1066 0
94 20250219 182900 139832579 1066 1066 1066 1066 0
95 20250219 182800 139832579 1066 1066 1066 1066 0
96 20250219 182700 139832579 1066 1066 1066 1066 0
97 20250219 182600 139832579 1066 1066 1066 1066 0
98 20250219 182500 139832579 1066 1066 1066 1066 0
99 20250219 182400 139832579 1066 1066 1066 1066 0
100 20250219 182300 139832579 1066 1066 1066 1066 0
101 20250219 182200 139832579 1066 1066 1066 1066 0
102 20250219 182100 139832579 1066 1066 1066 1066 0
103 20250219 182000 139832579 1066 1066 1066 1066 0
104 20250219 181900 139832579 1066 1066 1066 1066 0
105 20250219 181800 139832579 1066 1066 1066 1066 0
106 20250219 181700 139832579 1066 1066 1066 1066 0
107 20250219 181600 139832579 1066 1066 1066 1066 0
108 20250219 181500 139832579 1066 1066 1066 1066 0
109 20250219 181400 139832579 1066 1066 1066 1066 0
110 20250219 181300 139832579 1066 1066 1066 1066 0
111 20250219 181200 139832579 1066 1066 1066 1066 0
112 20250219 181100 139832579 1066 1066 1066 1066 0
113 20250219 181000 139832579 1066 1066 1066 1066 0
114 20250219 180900 139832579 1066 1066 1066 1066 0
115 20250219 180800 139832579 1066 1066 1066 1066 0
116 20250219 180700 139832579 1066 1066 1066 1066 0
117 20250219 180600 139832579 1066 1066 1066 1066 0
118 20250219 180500 139832579 1066 1066 1066 1066 0
119 20250219 180400 139832579 1066 1066 1066 1066 0
120 20250219 180300 139832579 1066 1066 1066 1066 0
121 20250219 180200 139832579 1066 1066 1066 1066 0
122 20250219 180100 139832579 1066 1066 1066 1066 3714
123 20250219 180000 139832579 1066 1066 1066 1066 0
124 20250219 175900 139832579 1066 1066 1066 1066 0
125 20250219 175800 139832579 1066 1066 1066 1066 0
126 20250219 175700 139832579 1066 1066 1066 1066 0
127 20250219 175600 139832579 1066 1066 1066 1066 0
128 20250219 175500 139832579 1066 1066 1066 1066 0
129 20250219 175400 139832579 1066 1066 1066 1066 0
130 20250219 175300 139832579 1066 1066 1066 1066 0
131 20250219 175200 139832579 1066 1066 1066 1066 0
132 20250219 175100 139832579 1066 1066 1066 1066 0
133 20250219 175000 139832579 1066 1066 1066 1066 0
134 20250219 174900 139832579 1066 1066 1066 1066 0
135 20250219 174800 139832579 1066 1066 1066 1066 0
136 20250219 174700 139832579 1066 1066 1066 1066 0
137 20250219 174600 139832579 1066 1066 1066 1066 0
138 20250219 174500 139832579 1066 1066 1066 1066 0
139 20250219 174400 139832579 1066 1066 1066 1066 0
140 20250219 174300 139832579 1066 1066 1066 1066 0
141 20250219 174200 139832579 1066 1066 1066 1066 0
142 20250219 174100 139832579 1066 1066 1066 1066 0
143 20250219 174000 139832579 1066 1066 1066 1066 0
144 20250219 173900 139832579 1066 1066 1066 1066 0
145 20250219 173800 139832579 1066 1066 1066 1066 0
146 20250219 173700 139832579 1066 1066 1066 1066 0
147 20250219 173600 139832579 1066 1066 1066 1066 0
148 20250219 173500 139832579 1066 1066 1066 1066 0
149 20250219 173400 139832579 1066 1066 1066 1066 0
150 20250219 173300 139832579 1066 1066 1066 1066 0
151 20250219 173200 139832579 1066 1066 1066 1066 0
152 20250219 173100 139832579 1066 1066 1066 1066 3714
153 20250219 173000 139832579 1066 1066 1066 1066 0
154 20250219 172900 139832579 1066 1066 1066 1066 0
155 20250219 172800 139832579 1066 1066 1066 1066 0
156 20250219 172700 139832579 1066 1066 1066 1066 0
157 20250219 172600 139832579 1066 1066 1066 1066 0
158 20250219 172500 139832579 1066 1066 1066 1066 0
159 20250219 172400 139832579 1066 1066 1066 1066 0
160 20250219 172300 139832579 1066 1066 1066 1066 0
161 20250219 172200 139832579 1066 1066 1066 1066 0
162 20250219 172100 139832579 1066 1066 1066 1066 0
163 20250219 172000 139832579 1066 1066 1066 1066 0
164 20250219 171900 139832579 1066 1066 1066 1066 0
165 20250219 171800 139832579 1066 1066 1066 1066 0
166 20250219 171700 139832579 1066 1066 1066 1066 0
167 20250219 171600 139832579 1066 1066 1066 1066 0
168 20250219 171500 139832579 1066 1066 1066 1066 0
169 20250219 171400 139832579 1066 1066 1066 1066 0
170 20250219 171300 139832579 1066 1066 1066 1066 0
171 20250219 171200 139832579 1066 1066 1066 1066 0
172 20250219 171100 139832579 1066 1066 1066 1066 0
173 20250219 171000 139832579 1066 1066 1066 1066 0
174 20250219 170900 139832579 1066 1066 1066 1066 0
175 20250219 170800 139832579 1066 1066 1066 1066 0
176 20250219 170700 139832579 1066 1066 1066 1066 0
177 20250219 170600 139832579 1066 1066 1066 1066 0
178 20250219 170500 139832579 1066 1066 1066 1066 0
179 20250219 170400 139832579 1066 1066 1066 1066 0
180 20250219 170300 139832579 1066 1066 1066 1066 0
181 20250219 170200 139832579 1066 1066 1066 1066 0
182 20250219 170100 139832579 1066 1066 1066 1066 3714
183 20250219 170000 139832579 1066 1066 1066 1066 0
184 20250219 165900 139832579 1066 1066 1066 1066 0
185 20250219 165800 139832579 1066 1066 1066 1066 0
186 20250219 165700 139832579 1066 1066 1066 1066 0
187 20250219 165600 139832579 1066 1066 1066 1066 0
188 20250219 165500 139832579 1066 1066 1066 1066 0
189 20250219 165400 139832579 1066 1066 1066 1066 0
190 20250219 165300 139832579 1066 1066 1066 1066 0
191 20250219 165200 139832579 1066 1066 1066 1066 0
192 20250219 165100 139832579 1066 1066 1066 1066 0
193 20250219 165000 139832579 1066 1066 1066 1066 0
194 20250219 164900 139832579 1066 1066 1066 1066 0
195 20250219 164800 139832579 1066 1066 1066 1066 0
196 20250219 164700 139832579 1066 1066 1066 1066 0
197 20250219 164600 139832579 1066 1066 1066 1066 0
198 20250219 164500 139832579 1066 1066 1066 1066 0
199 20250219 164400 139832579 1066 1066 1066 1066 0
200 20250219 164300 139832579 1066 1066 1066 1066 0
201 20250219 164200 139832579 1066 1066 1066 1066 0
202 20250219 164100 139832579 1066 1066 1066 1066 0
203 20250219 164000 139832579 1066 1066 1066 1066 0
204 20250219 163900 139832579 1066 1066 1066 1066 0
205 20250219 163800 139832579 1066 1066 1066 1066 0
206 20250219 163700 139832579 1066 1066 1066 1066 0
207 20250219 163600 139832579 1066 1066 1066 1066 0
208 20250219 163500 139832579 1066 1066 1066 1066 0
209 20250219 163400 139832579 1066 1066 1066 1066 0
210 20250219 163300 139832579 1066 1066 1066 1066 0
211 20250219 163200 139832579 1066 1066 1066 1066 0
212 20250219 163100 139832579 1066 1066 1066 1066 3714
213 20250219 163000 139832579 1066 1066 1066 1066 0
214 20250219 162900 139832579 1066 1066 1066 1066 0
215 20250219 162800 139832579 1066 1066 1066 1066 0
216 20250219 162700 139832579 1066 1066 1066 1066 0
217 20250219 162600 139832579 1066 1066 1066 1066 0
218 20250219 162500 139832579 1066 1066 1066 1066 0
219 20250219 162400 139832579 1066 1066 1066 1066 0
220 20250219 162300 139832579 1066 1066 1066 1066 0
221 20250219 162200 139832579 1066 1066 1066 1066 0
222 20250219 162100 139832579 1066 1066 1066 1066 0
223 20250219 162000 139832579 1066 1066 1066 1066 0
224 20250219 161900 139832579 1066 1066 1066 1066 0
225 20250219 161800 139832579 1066 1066 1066 1066 0
226 20250219 161700 139832579 1066 1066 1066 1066 0
227 20250219 161600 139832579 1066 1066 1066 1066 0
228 20250219 161500 139832579 1066 1066 1066 1066 0
229 20250219 161400 139832579 1066 1066 1066 1066 0
230 20250219 161300 139832579 1066 1066 1066 1066 0
231 20250219 161200 139832579 1066 1066 1066 1066 0
232 20250219 161100 139832579 1066 1066 1066 1066 0
233 20250219 161000 139832579 1066 1066 1066 1066 0
234 20250219 160900 139832579 1066 1066 1066 1066 0
235 20250219 160800 139832579 1066 1066 1066 1066 0
236 20250219 160700 139832579 1066 1066 1066 1066 0
237 20250219 160600 139832579 1066 1066 1066 1066 0
238 20250219 160500 139832579 1066 1066 1066 1066 0
239 20250219 160400 139832579 1066 1066 1066 1066 0
240 20250219 160300 139832579 1066 1066 1066 1066 0
241 20250219 160200 139832579 1066 1066 1066 1066 0
242 20250219 160100 139832579 1066 1066 1066 1066 3714
243 20250219 160000 139832579 1066 1066 1066 1066 0
244 20250219 155900 139832579 1066 1066 1066 1066 0
245 20250219 155800 139832579 1066 1066 1066 1066 0
246 20250219 155700 139832579 1066 1066 1066 1066 0
247 20250219 155600 139832579 1066 1066 1066 1066 0
248 20250219 155500 139832579 1066 1066 1066 1066 0
249 20250219 155400 139832579 1066 1066 1066 1066 0
250 20250219 155300 139832579 1066 1066 1066 1066 0
251 20250219 155200 139832579 1066 1066 1066 1066 0
252 20250219 155100 139832579 1066 1066 1066 1066 0
253 20250219 155000 139832579 1066 1066 1066 1066 0
254 20250219 154900 139832579 1066 1066 1066 1066 0
255 20250219 154800 139832579 1066 1066 1066 1066 0
256 20250219 154700 139832579 1066 1066 1066 1066 0
257 20250219 154600 139832579 1066 1066 1066 1066 0
258 20250219 154500 139832579 1066 1066 1066 1066 0
259 20250219 154400 139832579 1066 1066 1066 1066 0
260 20250219 154300 139832579 1066 1066 1066 1066 0
261 20250219 154200 139832579 1066 1066 1066 1066 0
262 20250219 154100 139832579 1066 1066 1066 1066 0
263 20250219 154000 139832579 1066 1066 1066 1066 0
264 20250219 153900 139832579 1066 1066 1066 1066 0
265 20250219 153800 139832579 1066 1066 1066 1066 0
266 20250219 153700 139832579 1066 1066 1066 1066 0
267 20250219 153600 139832579 1066 1066 1066 1066 0
268 20250219 153500 139832579 1066 1066 1066 1066 0
269 20250219 153400 139832579 1066 1066 1066 1066 0
270 20250219 153300 139832579 1066 1066 1066 1066 0
271 20250219 153200 139832579 1066 1066 1066 1066 0
272 20250219 153100 139832579 1066 1066 1066 1066 3714
273 20250219 153000 139832579 1066 1066 1066 1066 3714
274 20250219 152900 135873455 1068 1068 1068 1068 0
275 20250219 152800 135873455 1068 1068 1068 1068 0
276 20250219 152700 135873455 1068 1068 1068 1068 0
277 20250219 152600 135873455 1068 1068 1068 1068 0
278 20250219 152500 135873455 1068 1068 1068 1068 0
279 20250219 152400 135873455 1068 1068 1068 1068 0
280 20250219 152300 135873455 1068 1068 1068 1068 0
281 20250219 152200 135873455 1068 1068 1068 1068 0
282 20250219 152100 135873455 1068 1068 1068 1068 0
283 20250219 152000 135873455 1068 1068 1068 1068 0
284 20250219 151900 135873455 1068 1060 1068 1060 1900
285 20250219 151800 133854634 1060 1059 1060 1059 1902
286 20250219 151700 131840415 1059 1059 1059 1059 100
287 20250219 151600 131734515 1059 1057 1059 1057 369
288 20250219 151500 131344480 1057 1055 1057 1054 1081
289 20250219 151400 130203364 1057 1057 1057 1057 600
290 20250219 151300 129569164 1058 1058 1058 1058 1001
291 20250219 151200 128510106 1057 1057 1057 1057 1000
292 20250219 151100 127453106 1055 1055 1055 1055 0
293 20250219 151000 127453106 1055 1055 1055 1055 0
294 20250219 150900 127453106 1055 1055 1055 1055 1
295 20250219 150800 127452051 1058 1058 1058 1058 0
296 20250219 150700 127452051 1058 1058 1058 1058 1
297 20250219 150600 127450993 1058 1058 1058 1058 1
298 20250219 150500 127449935 1054 1054 1058 1054 3
299 20250219 150400 127446769 1054 1054 1054 1054 0
300 20250219 150300 127446769 1054 1054 1054 1054 0
301 20250219 150200 127446769 1054 1054 1054 1054 2
302 20250219 150100 127444661 1054 1054 1054 1054 0
303 20250219 150000 127444661 1054 1054 1054 1054 0
304 20250219 145900 127444661 1054 1054 1054 1054 0
305 20250219 145800 127444661 1054 1054 1054 1054 2
306 20250219 145700 127442553 1052 1052 1052 1052 0
307 20250219 145600 127442553 1052 1052 1052 1052 0
308 20250219 145500 127442553 1052 1052 1052 1052 1
309 20250219 145400 127441501 1058 1052 1058 1052 2
310 20250219 145300 127439391 1058 1058 1058 1058 0
311 20250219 145200 127439391 1058 1058 1058 1058 0
312 20250219 145100 127439391 1058 1054 1058 1051 1915
313 20250219 145000 125425732 1060 1059 1060 1052 1978
314 20250219 144900 123340791 1060 1060 1060 1060 0
315 20250219 144800 123340791 1060 1060 1060 1060 0
316 20250219 144700 123340791 1060 1060 1060 1060 5
317 20250219 144600 123335491 1062 1062 1062 1062 0
318 20250219 144500 123335491 1062 1062 1062 1062 1
319 20250219 144400 123334429 1059 1059 1059 1059 3
320 20250219 144300 123331252 1059 1059 1059 1059 1
321 20250219 144200 123330193 1058 1058 1058 1058 0
322 20250219 144100 123330193 1058 1058 1058 1058 0
323 20250219 144000 123330193 1058 1058 1058 1058 2
324 20250219 143900 123328077 1060 1060 1060 1060 0
325 20250219 143800 123328077 1060 1060 1060 1060 0
326 20250219 143700 123328077 1060 1060 1060 1060 0
327 20250219 143600 123328077 1060 1060 1060 1060 500
328 20250219 143500 122798077 1060 1060 1060 1060 1
329 20250219 143400 122797017 1057 1057 1057 1057 0
330 20250219 143300 122797017 1057 1057 1057 1057 1
331 20250219 143200 122795960 1057 1057 1057 1057 1
332 20250219 143100 122794903 1057 1057 1057 1057 0
333 20250219 143000 122794903 1057 1057 1057 1057 0
334 20250219 142900 122794903 1057 1057 1057 1057 2
335 20250219 142800 122792789 1057 1057 1057 1057 0
336 20250219 142700 122792789 1057 1057 1057 1057 0
337 20250219 142600 122792789 1057 1057 1057 1057 0
338 20250219 142500 122792789 1057 1057 1057 1057 2
339 20250219 142400 122790675 1060 1060 1060 1060 0
340 20250219 142300 122790675 1060 1060 1060 1060 0
341 20250219 142200 122790675 1060 1057 1060 1057 4
342 20250219 142100 122786441 1055 1055 1055 1055 0
343 20250219 142000 122786441 1055 1055 1055 1055 0
344 20250219 141900 122786441 1055 1055 1055 1055 0
345 20250219 141800 122786441 1055 1055 1055 1055 2
346 20250219 141700 122784331 1060 1057 1060 1057 215
347 20250219 141600 122557073 1057 1057 1057 1057 0
348 20250219 141500 122557073 1057 1056 1057 1056 62
349 20250219 141400 122491600 1056 1056 1056 1056 1
350 20250219 141300 122490544 1055 1055 1055 1055 0
351 20250219 141200 122490544 1055 1055 1055 1055 0
352 20250219 141100 122490544 1055 1055 1055 1055 2
353 20250219 141000 122488434 1056 1057 1057 1056 80
354 20250219 140900 122403949 1057 1057 1057 1057 0
355 20250219 140800 122403949 1057 1057 1057 1057 0
356 20250219 140700 122403949 1057 1056 1057 1056 2
357 20250219 140600 122401836 1055 1055 1055 1055 0
358 20250219 140500 122401836 1055 1055 1055 1055 0
359 20250219 140400 122401836 1055 1055 1055 1055 1
360 20250219 140300 122400781 1055 1055 1055 1055 1
361 20250219 140200 122399726 1061 1061 1061 1061 58
362 20250219 140100 122338188 1055 1055 1055 1055 0
363 20250219 140000 122338188 1055 1059 1059 1055 275
364 20250219 135900 122047537 1059 1059 1059 1059 0
365 20250219 135800 122047537 1059 1059 1059 1059 0
366 20250219 135700 122047537 1059 1059 1059 1059 0
367 20250219 135600 122047537 1059 1059 1059 1059 2
368 20250219 135500 122045419 1060 1060 1060 1060 0
369 20250219 135400 122045419 1060 1060 1060 1060 51
370 20250219 135300 121991359 1060 1058 1060 1058 2
371 20250219 135200 121989241 1057 1059 1059 1057 12
372 20250219 135100 121976535 1059 1059 1059 1059 1
373 20250219 135000 121975476 1055 1055 1055 1055 0
374 20250219 134900 121975476 1055 1055 1055 1055 2
375 20250219 134800 121973366 1061 1061 1061 1061 0
376 20250219 134700 121973366 1061 1061 1061 1061 0
377 20250219 134600 121973366 1061 1061 1061 1061 1
378 20250219 134500 121972305 1054 1054 1054 1054 2
379 20250219 134400 121970197 1056 1056 1056 1056 0
380 20250219 134300 121970197 1056 1056 1056 1056 138
381 20250219 134200 121824469 1056 1056 1056 1056 2
382 20250219 134100 121822357 1063 1063 1063 1063 1
383 20250219 134000 121821294 1053 1053 1053 1053 0
384 20250219 133900 121821294 1053 1053 1053 1053 0
385 20250219 133800 121821294 1053 1053 1053 1053 2
386 20250219 133700 121819188 1063 1063 1063 1063 0
387 20250219 133600 121819188 1063 1063 1063 1063 1
388 20250219 133500 121818125 1051 1056 1056 1051 484
389 20250219 133400 121307908 1056 1056 1056 1056 1
390 20250219 133300 121306852 1065 1065 1065 1065 0
391 20250219 133200 121306852 1065 1063 1065 1063 2000
392 20250219 133100 119176994 1063 1056 1063 1056 502
393 20250219 133000 118643382 1063 1063 1063 1063 1
394 20250219 132900 118642319 1056 1056 1056 1056 0
395 20250219 132800 118642319 1056 1056 1056 1056 0
396 20250219 132700 118642319 1056 1056 1056 1056 2
397 20250219 132600 118640207 1063 1063 1063 1063 1
398 20250219 132500 118639144 1054 1054 1054 1054 0
399 20250219 132400 118639144 1054 1054 1054 1054 1
400 20250219 132300 118638090 1054 1058 1069 1054 1494
401 20250219 132200 117044513 1057 1055 1057 1055 2838
402 20250219 132100 114047457 1055 1055 1055 1055 1355
403 20250219 132000 112617932 1055 1051 1055 1051 4
404 20250219 131900 112613721 1055 1055 1055 1055 0
405 20250219 131800 112613721 1055 1055 1055 1055 48
406 20250219 131700 112563081 1055 1055 1055 1055 1
407 20250219 131600 112562026 1050 1050 1050 1050 2
408 20250219 131500 112559926 1055 1055 1055 1055 11
409 20250219 131400 112548321 1055 1055 1055 1055 0
410 20250219 131300 112548321 1055 1050 1055 1050 2
411 20250219 131200 112546216 1050 1050 1050 1050 1
412 20250219 131100 112545166 1056 1056 1056 1056 1
413 20250219 131000 112544110 1052 1052 1052 1052 0
414 20250219 130900 112544110 1052 1052 1052 1052 2
415 20250219 130800 112542006 1056 1056 1056 1056 0
416 20250219 130700 112542006 1056 1056 1056 1056 240
417 20250219 130600 112288566 1056 1056 1056 1055 1840
418 20250219 130500 110345576 1051 1051 1056 1051 1002
419 20250219 130400 109287492 1050 1050 1050 1050 0
420 20250219 130300 109287492 1050 1050 1050 1050 0
421 20250219 130200 109287492 1050 1050 1050 1050 2
422 20250219 130100 109285392 1050 1050 1050 1050 0
423 20250219 130000 109285392 1050 1050 1050 1050 0
424 20250219 125900 109285392 1050 1050 1050 1050 0
425 20250219 125800 109285392 1050 1056 1056 1050 3
426 20250219 125700 109282236 1050 1050 1050 1050 0
427 20250219 125600 109282236 1050 1050 1050 1050 0
428 20250219 125500 109282236 1050 1050 1050 1050 1
429 20250219 125400 109281186 1050 1051 1051 1050 29
430 20250219 125300 109250726 1057 1057 1057 1057 0
431 20250219 125200 109250726 1057 1055 1057 1055 780
432 20250219 125100 108426620 1054 1051 1054 1050 311
433 20250219 125000 108099141 1051 1051 1051 1051 1
434 20250219 124900 108098090 1050 1050 1050 1050 0
435 20250219 124800 108098090 1050 1050 1050 1050 501
436 20250219 124700 107572040 1050 1051 1052 1050 4
437 20250219 124600 107567837 1050 1050 1050 1050 198
438 20250219 124500 107359937 1050 1050 1050 1050 13
439 20250219 124400 107346287 1047 1048 1048 1047 501
440 20250219 124300 106821735 1048 1049 1050 1048 10
441 20250219 124200 106811245 1049 1049 1049 1049 20
442 20250219 124100 106790265 1048 1048 1049 1048 95
443 20250219 124000 106690700 1048 1048 1048 1048 9
444 20250219 123900 106681268 1048 1048 1048 1048 0
445 20250219 123800 106681268 1048 1048 1048 1048 1
446 20250219 123700 106680220 1047 1047 1047 1047 92
447 20250219 123600 106583896 1046 1045 1046 1045 2
448 20250219 123500 106581805 1046 1046 1046 1046 0
449 20250219 123400 106581805 1046 1046 1046 1046 0
450 20250219 123300 106581805 1046 1047 1047 1046 5
451 20250219 123200 106576571 1047 1047 1047 1047 1
452 20250219 123100 106575524 1046 1046 1046 1046 2
453 20250219 123000 106573432 1046 1046 1046 1046 0
454 20250219 122900 106573432 1046 1046 1046 1046 2
455 20250219 122800 106571340 1045 1045 1045 1045 0
456 20250219 122700 106571340 1045 1045 1045 1045 0
457 20250219 122600 106571340 1045 1045 1045 1045 0
458 20250219 122500 106571340 1045 1045 1045 1045 2
459 20250219 122400 106569250 1044 1044 1044 1044 0
460 20250219 122300 106569250 1044 1044 1044 1044 0
461 20250219 122200 106569250 1044 1049 1049 1044 202
462 20250219 122100 106357362 1049 1049 1049 1049 200
463 20250219 122000 106147562 1049 1048 1049 1048 7
464 20250219 121900 106140225 1043 1043 1043 1043 0
465 20250219 121800 106140225 1043 1043 1043 1043 2
466 20250219 121700 106138139 1048 1047 1048 1047 116
467 20250219 121600 106016576 1042 1042 1042 1042 0
468 20250219 121500 106016576 1042 1042 1042 1042 1
469 20250219 121400 106015534 1042 1042 1042 1042 2
470 20250219 121300 106013450 1049 1049 1049 1049 0
471 20250219 121200 106013450 1049 1048 1049 1048 7
472 20250219 121100 106006113 1042 1041 1042 1041 3
473 20250219 121000 106002989 1049 1046 1049 1040 1003
474 20250219 120900 104958184 1045 1045 1045 1045 0
475 20250219 120800 104958184 1045 1045 1045 1045 0
476 20250219 120700 104958184 1045 1045 1045 1045 3
477 20250219 120600 104955049 1045 1045 1045 1045 0
478 20250219 120500 104955049 1045 1045 1045 1045 291
479 20250219 120400 104650954 1044 1044 1044 1044 8
480 20250219 120300 104642602 1041 1041 1041 1041 2
481 20250219 120200 104640520 1040 1040 1040 1040 0
482 20250219 120100 104640520 1040 1040 1040 1040 0
483 20250219 120000 104640520 1040 1040 1044 1040 59
484 20250219 115900 104578940 1044 1044 1044 1044 4
485 20250219 115800 104574764 1040 1040 1040 1040 1
486 20250219 115700 104573724 1040 1040 1040 1040 0
487 20250219 115600 104573724 1040 1040 1040 1040 3
488 20250219 115500 104570604 1039 1039 1039 1039 0
489 20250219 115400 104570604 1039 1039 1039 1039 0
490 20250219 115300 104570604 1039 1039 1039 1039 2
491 20250219 115200 104568526 1039 1039 1039 1039 2
492 20250219 115100 104566448 1044 1044 1044 1044 0
493 20250219 115000 104566448 1044 1044 1044 1044 1
494 20250219 114900 104565404 1039 1039 1039 1039 4
495 20250219 114800 104561248 1043 1043 1043 1043 0
496 20250219 114700 104561248 1043 1043 1043 1043 0
497 20250219 114600 104561248 1043 1043 1043 1043 121
498 20250219 114500 104435045 1037 1037 1037 1037 4
499 20250219 114400 104430897 1037 1037 1037 1037 2
500 20250219 114300 104428823 1037 1038 1038 1037 398
501 20250219 114200 104016074 1038 1037 1038 1037 4
502 20250219 114100 104011924 1043 1043 1043 1043 0
503 20250219 114000 104011924 1043 1043 1043 1043 0
504 20250219 113900 104011924 1043 1043 1043 1043 1
505 20250219 113800 104010881 1036 1036 1036 1036 4
506 20250219 113700 104006737 1043 1043 1043 1043 0
507 20250219 113600 104006737 1043 1043 1043 1043 11
508 20250219 113500 103995264 1034 1034 1034 1034 2
509 20250219 113400 103993196 1034 1043 1043 1034 3
510 20250219 113300 103990085 1033 1034 1034 1033 872
511 20250219 113200 103089021 1034 1038 1038 1033 4592
512 20250219 113100 98336421 1035 1035 1035 1035 4
513 20250219 113000 98332281 1038 1038 1038 1038 0
514 20250219 112900 98332281 1038 1038 1038 1038 100
515 20250219 112800 98228481 1038 1035 1038 1033 5018
516 20250219 112700 93043672 1034 1037 1037 1034 5004
517 20250219 112600 87867425 1040 1040 1040 1040 438
518 20250219 112500 87411905 1040 1038 1040 1034 3001
519 20250219 112400 84307778 1038 1038 1038 1038 2
520 20250219 112300 84305702 1038 1044 1044 1038 32
521 20250219 112200 84272306 1033 1033 1033 1033 0
522 20250219 112100 84272306 1033 1035 1035 1033 8915
523 20250219 112000 75054297 1034 1036 1039 1034 636
524 20250219 111900 74395780 1039 1040 1040 1039 368
525 20250219 111800 74013328 1038 1042 1042 1037 4666
526 20250219 111700 69162022 1041 1041 1041 1041 0
527 20250219 111600 69162022 1041 1045 1045 1041 1755
528 20250219 111500 67332106 1052 1044 1052 1042 1614
529 20250219 111400 65648608 1049 1049 1049 1049 100
530 20250219 111300 65543708 1051 1043 1052 1043 222
531 20250219 111200 65310625 1043 1053 1053 1043 3877
532 20250219 111100 61258479 1054 1054 1054 1054 1
533 20250219 111000 61257425 1048 1048 1048 1048 0
534 20250219 110900 61257425 1048 1048 1048 1048 4
535 20250219 110800 61253233 1046 1046 1046 1046 0
536 20250219 110700 61253233 1046 1046 1046 1046 0
537 20250219 110600 61253233 1046 1046 1046 1046 0
538 20250219 110500 61253233 1046 1055 1055 1046 5
539 20250219 110400 61247994 1046 1046 1046 1046 20
540 20250219 110300 61227074 1046 1052 1052 1046 8000
541 20250219 110200 52852033 1054 1054 1054 1054 4
542 20250219 110100 52847817 1058 1058 1058 1058 0
543 20250219 110000 52847817 1058 1058 1058 1058 1
544 20250219 105900 52846759 1053 1053 1053 1053 0
545 20250219 105800 52846759 1053 1053 1053 1053 4
546 20250219 105700 52842547 1058 1058 1058 1058 1
547 20250219 105600 52841489 1051 1051 1051 1051 0
548 20250219 105500 52841489 1051 1051 1051 1051 2
549 20250219 105400 52839387 1051 1058 1058 1051 3
550 20250219 105300 52836227 1050 1050 1050 1050 0
551 20250219 105200 52836227 1050 1050 1050 1050 0
552 20250219 105100 52836227 1050 1050 1050 1050 4
553 20250219 105000 52832027 1058 1056 1058 1056 17
554 20250219 104900 52814069 1049 1049 1049 1049 0
555 20250219 104800 52814069 1049 1049 1049 1049 0
556 20250219 104700 52814069 1049 1049 1049 1049 4
557 20250219 104600 52809873 1056 1056 1056 1056 0
558 20250219 104500 52809873 1056 1056 1056 1056 1
559 20250219 104400 52808817 1049 1049 1049 1049 2
560 20250219 104300 52806719 1048 1052 1052 1048 4002
561 20250219 104200 48606300 1058 1058 1058 1058 0
562 20250219 104100 48606300 1058 1058 1058 1058 0
563 20250219 104000 48606300 1058 1050 1058 1050 6
564 20250219 103900 48599984 1050 1050 1050 1050 0
565 20250219 103800 48599984 1050 1051 1051 1050 30
566 20250219 103700 48568466 1051 1051 1051 1051 0
567 20250219 103600 48568466 1051 1051 1051 1051 1004
568 20250219 103500 47513262 1051 1051 1051 1051 0
569 20250219 103400 47513262 1051 1051 1051 1051 0
570 20250219 103300 47513262 1051 1051 1051 1051 2
571 20250219 103200 47511160 1051 1058 1059 1051 4
572 20250219 103100 47506941 1051 1051 1051 1051 0
573 20250219 103000 47506941 1051 1051 1051 1051 0
574 20250219 102900 47506941 1051 1051 1051 1051 4
575 20250219 102800 47502737 1051 1051 1051 1051 0
576 20250219 102700 47502737 1051 1051 1051 1051 0
577 20250219 102600 47502737 1051 1051 1051 1051 0
578 20250219 102500 47502737 1051 1051 1051 1051 4
579 20250219 102400 47498533 1058 1058 1058 1058 149
580 20250219 102300 47340891 1058 1058 1058 1051 1202
581 20250219 102200 46069182 1058 1051 1058 1051 6
582 20250219 102100 46062869 1049 1049 1049 1049 0
583 20250219 102000 46062869 1049 1049 1049 1049 0
584 20250219 101900 46062869 1049 1049 1049 1049 0
585 20250219 101800 46062869 1049 1049 1049 1049 4
586 20250219 101700 46058673 1059 1059 1059 1059 200
587 20250219 101600 45846873 1059 1059 1059 1059 0
588 20250219 101500 45846873 1059 1048 1059 1045 1038
589 20250219 101400 44759044 1047 1050 1050 1047 5971
590 20250219 101300 38500284 1059 1059 1059 1059 0
591 20250219 101200 38500284 1059 1049 1059 1048 250
592 20250219 101100 38238174 1049 1048 1049 1048 4
593 20250219 101000 38233980 1060 1060 1060 1060 0
594 20250219 100900 38233980 1060 1060 1060 1060 0
595 20250219 100800 38233980 1060 1060 1060 1060 1
596 20250219 100700 38232920 1048 1048 1048 1048 4
597 20250219 100600 38228728 1060 1060 1060 1048 8139
598 20250219 100500 29681920 1067 1067 1067 1067 1
599 20250219 100400 29680853 1056 1062 1062 1056 2881
600 20250219 100300 26631807 1061 1061 1061 1061 2
601 20250219 100200 26629685 1059 1059 1059 1059 0
602 20250219 100100 26629685 1059 1059 1059 1059 0
603 20250219 100000 26629685 1059 1059 1059 1059 4
604 20250219 095900 26625449 1069 1069 1069 1069 0
605 20250219 095800 26625449 1069 1069 1069 1069 1
606 20250219 095700 26624380 1058 1058 1058 1058 0
607 20250219 095600 26624380 1058 1058 1058 1058 4
608 20250219 095500 26620148 1069 1069 1069 1069 1
609 20250219 095400 26619079 1058 1058 1058 1058 0
610 20250219 095300 26619079 1058 1058 1058 1058 2
611 20250219 095200 26616963 1058 1058 1058 1058 2
612 20250219 095100 26614847 1070 1070 1070 1070 0
613 20250219 095000 26614847 1070 1061 1070 1060 1001
614 20250219 094900 25553738 1061 1061 1061 1061 4
615 20250219 094800 25549494 1059 1064 1064 1058 1067
616 20250219 094700 24419145 1061 1061 1061 1061 0
617 20250219 094600 24419145 1061 1066 1066 1060 10046
618 20250219 094500 13734987 1066 1066 1066 1066 4
619 20250219 094400 13730723 1070 1070 1070 1070 0
620 20250219 094300 13730723 1070 1070 1070 1070 10
621 20250219 094200 13720023 1062 1062 1062 1062 4
622 20250219 094100 13715775 1060 1060 1060 1060 0
623 20250219 094000 13715775 1060 1060 1060 1060 0
624 20250219 093900 13715775 1060 1060 1060 1060 0
625 20250219 093800 13715775 1060 1070 1070 1060 104
626 20250219 093700 13604535 1070 1061 1070 1061 500
627 20250219 093600 13073117 1059 1079 1079 1059 7526
628 20250219 093500 5059322 1079 1084 1088 1079 602
629 20250219 093400 4408134 1084 1084 1084 1084 2
630 20250219 093300 4405966 1083 1083 1083 1083 0
631 20250219 093200 4405966 1083 1083 1083 1083 0
632 20250219 093100 4405966 1083 1083 1083 1083 4
633 20250219 093000 4401634 1088 1088 1088 1088 0
634 20250219 092900 4401634 1088 1088 1088 1088 1
635 20250219 092800 4400546 1081 1081 1081 1081 0
636 20250219 092700 4400546 1081 1081 1081 1081 4
637 20250219 092600 4396222 1081 1081 1081 1081 0
638 20250219 092500 4396222 1081 1081 1081 1081 0
639 20250219 092400 4396222 1081 1081 1081 1081 2
640 20250219 092300 4394060 1081 1081 1081 1081 2
641 20250219 092200 4391898 1090 1090 1090 1090 0
642 20250219 092100 4391898 1090 1089 1090 1089 3
643 20250219 092000 4388630 1092 1083 1092 1083 10
644 20250219 091900 4377791 1094 1094 1094 1094 0
645 20250219 091800 4377791 1094 1094 1094 1094 1
646 20250219 091700 4376697 1076 1076 1076 1076 0
647 20250219 091600 4376697 1076 1080 1080 1074 104
648 20250219 091500 4264767 1092 1092 1092 1092 280
649 20250219 091400 3959007 1097 1097 1097 1097 1
650 20250219 091300 3957910 1080 1080 1080 1080 2
651 20250219 091200 3955750 1080 1080 1080 1080 2
652 20250219 091100 3953590 1080 1080 1080 1080 20
653 20250219 091000 3931990 1080 1080 1080 1080 0
654 20250219 090900 3931990 1080 1080 1080 1080 4
655 20250219 090800 3927670 1098 1098 1098 1098 1
656 20250219 090700 3926572 1078 1078 1078 1078 0
657 20250219 090600 3926572 1078 1078 1078 1078 0
658 20250219 090500 3926572 1078 1078 1078 1078 2
659 20250219 090400 3924416 1100 1100 1100 1100 0
660 20250219 090300 3924416 1100 1100 1100 1100 0
661 20250219 090200 3924416 1100 1100 1100 1100 0
662 20250219 090100 3924416 1100 1095 1100 1077 3378
663 20250219 090000 240900 1100 1100 1100 1100 219

1
084870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,20856819,0,22692219072,0.00
20250214,0,20856819,0,22254225873,0.00
20250213,0,20856819,0,22212512235,0.00
20250212,0,20856819,0,21941373588,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 20856819 0 22692219072 0.00
3 20250214 0 20856819 0 22254225873 0.00
4 20250213 0 20856819 0 22212512235 0.00
5 20250212 0 20856819 0 21941373588 0.00