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

589
006050/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1004549861,1730,1730,1730,1730,5199
20250219,184600,1004549861,1730,1730,1730,1730,0
20250219,184500,1004549861,1730,1730,1730,1730,0
20250219,184400,1004549861,1730,1730,1730,1730,0
20250219,184300,1004549861,1730,1730,1730,1730,0
20250219,184200,1004549861,1730,1730,1730,1730,0
20250219,184100,1004549861,1730,1730,1730,1730,0
20250219,184000,1004549861,1730,1730,1730,1730,0
20250219,183900,1004549861,1730,1730,1730,1730,0
20250219,183800,1004549861,1730,1730,1730,1730,0
20250219,183700,1004549861,1730,1730,1730,1730,0
20250219,183600,1004549861,1730,1730,1730,1730,0
20250219,183500,1004549861,1730,1730,1730,1730,0
20250219,183400,1004549861,1730,1730,1730,1730,0
20250219,183300,1004549861,1730,1730,1730,1730,0
20250219,183200,1004549861,1730,1730,1730,1730,0
20250219,183100,1004549861,1730,1730,1730,1730,0
20250219,183000,1004549861,1730,1730,1730,1730,0
20250219,182900,1004549861,1730,1730,1730,1730,0
20250219,182800,1004549861,1730,1730,1730,1730,0
20250219,182700,1004549861,1730,1730,1730,1730,0
20250219,182600,1004549861,1730,1730,1730,1730,0
20250219,182500,1004549861,1730,1730,1730,1730,0
20250219,182400,1004549861,1730,1730,1730,1730,0
20250219,182300,1004549861,1730,1730,1730,1730,0
20250219,182200,1004549861,1730,1730,1730,1730,0
20250219,182100,1004549861,1730,1730,1730,1730,0
20250219,182000,1004549861,1730,1730,1730,1730,0
20250219,181900,1004549861,1730,1730,1730,1730,0
20250219,181800,1004549861,1730,1730,1730,1730,0
20250219,181700,1004549861,1730,1730,1730,1730,5199
20250219,181600,1004549861,1730,1730,1730,1730,0
20250219,181500,1004549861,1730,1730,1730,1730,0
20250219,181400,1004549861,1730,1730,1730,1730,0
20250219,181300,1004549861,1730,1730,1730,1730,0
20250219,181200,1004549861,1730,1730,1730,1730,0
20250219,181100,1004549861,1730,1730,1730,1730,0
20250219,181000,1004549861,1730,1730,1730,1730,0
20250219,180900,1004549861,1730,1730,1730,1730,0
20250219,180800,1004549861,1730,1730,1730,1730,0
20250219,180700,1004549861,1730,1730,1730,1730,0
20250219,180600,1004549861,1730,1730,1730,1730,0
20250219,180500,1004549861,1730,1730,1730,1730,0
20250219,180400,1004549861,1730,1730,1730,1730,0
20250219,180300,1004549861,1730,1730,1730,1730,0
20250219,180200,1004549861,1730,1730,1730,1730,0
20250219,180100,1004549861,1730,1730,1730,1730,0
20250219,180000,1004549861,1730,1730,1730,1730,0
20250219,175900,1004549861,1730,1730,1730,1730,0
20250219,175800,1004549861,1730,1730,1730,1730,0
20250219,175700,1004549861,1730,1730,1730,1730,0
20250219,175600,1004549861,1730,1730,1730,1730,0
20250219,175500,1004549861,1730,1730,1730,1730,0
20250219,175400,1004549861,1730,1730,1730,1730,0
20250219,175300,1004549861,1730,1730,1730,1730,0
20250219,175200,1004549861,1730,1730,1730,1730,0
20250219,175100,1004549861,1730,1730,1730,1730,0
20250219,175000,1004549861,1730,1730,1730,1730,0
20250219,174900,1004549861,1730,1730,1730,1730,0
20250219,174800,1004549861,1730,1730,1730,1730,0
20250219,174700,1004549861,1730,1730,1730,1730,5199
20250219,174600,1004549861,1730,1730,1730,1730,0
20250219,174500,1004549861,1730,1730,1730,1730,0
20250219,174400,1004549861,1730,1730,1730,1730,0
20250219,174300,1004549861,1730,1730,1730,1730,0
20250219,174200,1004549861,1730,1730,1730,1730,0
20250219,174100,1004549861,1730,1730,1730,1730,0
20250219,174000,1004549861,1730,1730,1730,1730,0
20250219,173900,1004549861,1730,1730,1730,1730,0
20250219,173800,1004549861,1730,1730,1730,1730,0
20250219,173700,1004549861,1730,1730,1730,1730,0
20250219,173600,1004549861,1730,1730,1730,1730,0
20250219,173500,1004549861,1730,1730,1730,1730,0
20250219,173400,1004549861,1730,1730,1730,1730,0
20250219,173300,1004549861,1730,1730,1730,1730,0
20250219,173200,1004549861,1730,1730,1730,1730,0
20250219,173100,1004549861,1730,1730,1730,1730,0
20250219,173000,1004549861,1730,1730,1730,1730,0
20250219,172900,1004549861,1730,1730,1730,1730,0
20250219,172800,1004549861,1730,1730,1730,1730,0
20250219,172700,1004549861,1730,1730,1730,1730,0
20250219,172600,1004549861,1730,1730,1730,1730,0
20250219,172500,1004549861,1730,1730,1730,1730,0
20250219,172400,1004549861,1730,1730,1730,1730,0
20250219,172300,1004549861,1730,1730,1730,1730,0
20250219,172200,1004549861,1730,1730,1730,1730,0
20250219,172100,1004549861,1730,1730,1730,1730,0
20250219,172000,1004549861,1730,1730,1730,1730,0
20250219,171900,1004549861,1730,1730,1730,1730,0
20250219,171800,1004549861,1730,1730,1730,1730,0
20250219,171700,1004549861,1730,1730,1730,1730,5199
20250219,171600,1004549861,1730,1730,1730,1730,0
20250219,171500,1004549861,1730,1730,1730,1730,0
20250219,171400,1004549861,1730,1730,1730,1730,0
20250219,171300,1004549861,1730,1730,1730,1730,0
20250219,171200,1004549861,1730,1730,1730,1730,0
20250219,171100,1004549861,1730,1730,1730,1730,0
20250219,171000,1004549861,1730,1730,1730,1730,0
20250219,170900,1004549861,1730,1730,1730,1730,0
20250219,170800,1004549861,1730,1730,1730,1730,0
20250219,170700,1004549861,1730,1730,1730,1730,0
20250219,170600,1004549861,1730,1730,1730,1730,0
20250219,170500,1004549861,1730,1730,1730,1730,0
20250219,170400,1004549861,1730,1730,1730,1730,0
20250219,170300,1004549861,1730,1730,1730,1730,0
20250219,170200,1004549861,1730,1730,1730,1730,0
20250219,170100,1004549861,1730,1730,1730,1730,0
20250219,170000,1004549861,1730,1730,1730,1730,0
20250219,165900,1004549861,1730,1730,1730,1730,0
20250219,165800,1004549861,1730,1730,1730,1730,0
20250219,165700,1004549861,1730,1730,1730,1730,0
20250219,165600,1004549861,1730,1730,1730,1730,0
20250219,165500,1004549861,1730,1730,1730,1730,0
20250219,165400,1004549861,1730,1730,1730,1730,0
20250219,165300,1004549861,1730,1730,1730,1730,0
20250219,165200,1004549861,1730,1730,1730,1730,0
20250219,165100,1004549861,1730,1730,1730,1730,0
20250219,165000,1004549861,1730,1730,1730,1730,0
20250219,164900,1004549861,1730,1730,1730,1730,0
20250219,164800,1004549861,1730,1730,1730,1730,0
20250219,164700,1004549861,1730,1730,1730,1730,5199
20250219,164600,1004549861,1730,1730,1730,1730,0
20250219,164500,1004549861,1730,1730,1730,1730,0
20250219,164400,1004549861,1730,1730,1730,1730,0
20250219,164300,1004549861,1730,1730,1730,1730,0
20250219,164200,1004549861,1730,1730,1730,1730,0
20250219,164100,1004549861,1730,1730,1730,1730,0
20250219,164000,1004549861,1730,1730,1730,1730,0
20250219,163900,1004549861,1730,1730,1730,1730,0
20250219,163800,1004549861,1730,1730,1730,1730,0
20250219,163700,1004549861,1730,1730,1730,1730,0
20250219,163600,1004549861,1730,1730,1730,1730,0
20250219,163500,1004549861,1730,1730,1730,1730,0
20250219,163400,1004549861,1730,1730,1730,1730,0
20250219,163300,1004549861,1730,1730,1730,1730,0
20250219,163200,1004549861,1730,1730,1730,1730,0
20250219,163100,1004549861,1730,1730,1730,1730,0
20250219,163000,1004549861,1730,1730,1730,1730,0
20250219,162900,1004549861,1730,1730,1730,1730,0
20250219,162800,1004549861,1730,1730,1730,1730,0
20250219,162700,1004549861,1730,1730,1730,1730,0
20250219,162600,1004549861,1730,1730,1730,1730,0
20250219,162500,1004549861,1730,1730,1730,1730,0
20250219,162400,1004549861,1730,1730,1730,1730,0
20250219,162300,1004549861,1730,1730,1730,1730,0
20250219,162200,1004549861,1730,1730,1730,1730,0
20250219,162100,1004549861,1730,1730,1730,1730,0
20250219,162000,1004549861,1730,1730,1730,1730,0
20250219,161900,1004549861,1730,1730,1730,1730,0
20250219,161800,1004549861,1730,1730,1730,1730,0
20250219,161700,1004549861,1730,1730,1730,1730,5199
20250219,161600,1004549861,1730,1730,1730,1730,0
20250219,161500,1004549861,1730,1730,1730,1730,0
20250219,161400,1004549861,1730,1730,1730,1730,0
20250219,161300,1004549861,1730,1730,1730,1730,0
20250219,161200,1004549861,1730,1730,1730,1730,0
20250219,161100,1004549861,1730,1730,1730,1730,0
20250219,161000,1004549861,1730,1730,1730,1730,0
20250219,160900,1004549861,1730,1730,1730,1730,0
20250219,160800,1004549861,1730,1730,1730,1730,0
20250219,160700,1004549861,1730,1730,1730,1730,0
20250219,160600,1004549861,1730,1730,1730,1730,0
20250219,160500,1004549861,1730,1730,1730,1730,0
20250219,160400,1004549861,1730,1730,1730,1730,0
20250219,160300,1004549861,1730,1730,1730,1730,0
20250219,160200,1004549861,1730,1730,1730,1730,0
20250219,160100,1004549861,1730,1730,1730,1730,0
20250219,160000,1004549861,1730,1730,1730,1730,0
20250219,155900,1004549861,1730,1730,1730,1730,0
20250219,155800,1004549861,1730,1730,1730,1730,0
20250219,155700,1004549861,1730,1730,1730,1730,0
20250219,155600,1004549861,1730,1730,1730,1730,0
20250219,155500,1004549861,1730,1730,1730,1730,0
20250219,155400,1004549861,1730,1730,1730,1730,0
20250219,155300,1004549861,1730,1730,1730,1730,0
20250219,155200,1004549861,1730,1730,1730,1730,0
20250219,155100,1004549861,1730,1730,1730,1730,0
20250219,155000,1004549861,1730,1730,1730,1730,0
20250219,154900,1004549861,1730,1730,1730,1730,0
20250219,154800,1004549861,1730,1730,1730,1730,0
20250219,154700,1004549861,1730,1730,1730,1730,5199
20250219,154600,1004549861,1730,1730,1730,1730,0
20250219,154500,1004549861,1730,1730,1730,1730,0
20250219,154400,1004549861,1730,1730,1730,1730,0
20250219,154300,1004549861,1730,1730,1730,1730,0
20250219,154200,1004549861,1730,1730,1730,1730,0
20250219,154100,1004549861,1730,1730,1730,1730,0
20250219,154000,1004549861,1730,1730,1730,1730,0
20250219,153900,1004549861,1730,1730,1730,1730,0
20250219,153800,1004549861,1730,1730,1730,1730,0
20250219,153700,1004549861,1730,1730,1730,1730,0
20250219,153600,1004549861,1730,1730,1730,1730,0
20250219,153500,1004549861,1730,1730,1730,1730,0
20250219,153400,1004549861,1730,1730,1730,1730,0
20250219,153300,1004549861,1730,1730,1730,1730,0
20250219,153200,1004549861,1730,1730,1730,1730,0
20250219,153100,1004549861,1730,1730,1730,1730,0
20250219,153000,1004549861,1730,1730,1730,1730,5199
20250219,152900,995555591,1730,1730,1730,1730,0
20250219,152800,995555591,1730,1730,1730,1730,0
20250219,152700,995555591,1730,1730,1730,1730,0
20250219,152600,995555591,1730,1730,1730,1730,0
20250219,152500,995555591,1730,1730,1730,1730,0
20250219,152400,995555591,1730,1730,1730,1730,0
20250219,152300,995555591,1730,1730,1730,1730,0
20250219,152200,995555591,1730,1730,1730,1730,0
20250219,152100,995555591,1730,1730,1730,1730,0
20250219,152000,995555591,1730,1730,1730,1730,0
20250219,151900,995555591,1730,1731,1735,1730,2545
20250219,151800,991149683,1732,1736,1736,1732,543
20250219,151700,990207642,1736,1734,1736,1734,2720
20250219,151600,985485740,1734,1735,1736,1733,175
20250219,151500,985182167,1735,1736,1736,1735,185
20250219,151400,984861057,1736,1736,1736,1736,225
20250219,151300,984470457,1736,1731,1737,1731,8585
20250219,151200,969572436,1732,1732,1732,1731,698
20250219,151100,968363583,1735,1735,1735,1735,1079
20250219,151000,966491518,1735,1735,1735,1735,19
20250219,150900,966458553,1733,1731,1735,1731,34
20250219,150800,966399625,1736,1731,1736,1730,502
20250219,150700,965529994,1733,1737,1737,1730,1021
20250219,150600,963761827,1735,1735,1735,1735,0
20250219,150500,963761827,1735,1738,1738,1735,2693
20250219,150400,959086843,1738,1738,1739,1738,2279
20250219,150300,955125891,1738,1739,1739,1738,1055
20250219,150200,953292183,1739,1733,1739,1733,4353
20250219,150100,945739822,1733,1735,1735,1733,566
20250219,150000,944758792,1735,1732,1735,1732,6700
20250219,145900,933146999,1732,1728,1732,1728,4902
20250219,145800,924669534,1729,1729,1729,1729,1965
20250219,145700,921272049,1730,1730,1730,1730,100
20250219,145600,921099049,1730,1729,1730,1729,107
20250219,145500,920913940,1730,1729,1730,1729,283
20250219,145400,920424511,1728,1728,1728,1727,706
20250219,145300,919204603,1728,1728,1728,1728,55
20250219,145200,919109563,1728,1728,1728,1728,41
20250219,145100,919038715,1727,1729,1729,1727,1120
20250219,145000,917102435,1729,1729,1729,1729,1019
20250219,144900,915340584,1730,1730,1730,1730,19
20250219,144800,915307714,1732,1732,1732,1732,6
20250219,144700,915297322,1732,1732,1732,1732,19
20250219,144600,915264414,1732,1724,1734,1724,14527
20250219,144500,890153270,1725,1723,1725,1723,3101
20250219,144400,884807798,1723,1722,1723,1722,1661
20250219,144300,881946459,1723,1721,1723,1721,6485
20250219,144200,870777057,1721,1720,1721,1720,4976
20250219,144100,862214942,1720,1720,1720,1720,19
20250219,144000,862182262,1720,1719,1720,1719,1652
20250219,143900,859340872,1717,1717,1717,1717,88
20250219,143800,859189776,1720,1718,1720,1717,3499
20250219,143700,853180082,1719,1719,1719,1719,0
20250219,143600,853180082,1719,1719,1719,1719,49
20250219,143500,853095851,1719,1719,1719,1719,0
20250219,143400,853095851,1719,1719,1719,1719,0
20250219,143300,853095851,1719,1719,1719,1719,22
20250219,143200,853058033,1719,1720,1720,1719,101
20250219,143100,852884413,1720,1720,1720,1720,1489
20250219,143000,850323333,1720,1720,1720,1720,49
20250219,142900,850239053,1720,1720,1720,1720,0
20250219,142800,850239053,1720,1720,1720,1720,19
20250219,142700,850206373,1720,1720,1720,1720,50
20250219,142600,850120373,1719,1719,1719,1719,200
20250219,142500,849776573,1719,1720,1720,1719,20
20250219,142400,849742174,1720,1720,1721,1720,2739
20250219,142300,845030556,1719,1720,1720,1719,219
20250219,142200,844654076,1720,1720,1720,1720,115
20250219,142100,844456276,1719,1719,1719,1719,0
20250219,142000,844456276,1719,1719,1719,1719,1000
20250219,141900,842737276,1721,1721,1721,1721,20
20250219,141800,842702856,1719,1719,1719,1719,1684
20250219,141700,839808060,1719,1719,1719,1719,22
20250219,141600,839770242,1719,1719,1719,1719,519
20250219,141500,838878081,1719,1718,1719,1718,53
20250219,141400,838787026,1719,1719,1719,1719,24
20250219,141300,838745770,1719,1719,1719,1719,59
20250219,141200,838644349,1721,1719,1721,1719,731
20250219,141100,837387758,1719,1719,1719,1719,2474
20250219,141000,833134952,1719,1719,1719,1719,706
20250219,140900,831921338,1719,1719,1719,1719,0
20250219,140800,831921338,1719,1719,1719,1719,20
20250219,140700,831886958,1719,1720,1720,1719,680
20250219,140600,830717632,1720,1720,1720,1720,40
20250219,140500,830648832,1720,1722,1722,1720,120
20250219,140400,830442392,1722,1722,1722,1722,900
20250219,140300,828892592,1722,1722,1722,1722,19
20250219,140200,828859874,1722,1722,1722,1722,0
20250219,140100,828859874,1722,1722,1722,1722,1019
20250219,140000,827105156,1722,1722,1722,1722,0
20250219,135900,827105156,1722,1722,1722,1722,20
20250219,135800,827070716,1722,1722,1722,1722,0
20250219,135700,827070716,1722,1722,1722,1722,21
20250219,135600,827034554,1720,1720,1720,1720,970
20250219,135500,825366154,1719,1719,1719,1719,6
20250219,135400,825355840,1720,1722,1722,1720,554
20250219,135300,824402956,1720,1720,1720,1720,4057
20250219,135200,817424916,1720,1722,1722,1720,287
20250219,135100,816931236,1722,1721,1722,1721,2500
20250219,135000,812628236,1722,1722,1722,1722,239
20250219,134900,812216678,1723,1722,1723,1722,4510
20250219,134800,804449014,1723,1723,1723,1723,1503
20250219,134700,801859345,1724,1722,1724,1722,2090
20250219,134600,798260355,1723,1722,1723,1722,3374
20250219,134500,792448532,1721,1721,1721,1721,155
20250219,134400,792181777,1721,1718,1721,1718,2001
20250219,134300,788744056,1715,1719,1721,1715,9101
20250219,134200,773130625,1717,1717,1717,1717,0
20250219,134100,773130625,1717,1717,1717,1717,1096
20250219,134000,771248793,1722,1722,1722,1722,301
20250219,133900,770730471,1717,1723,1723,1717,72
20250219,133800,770606727,1723,1723,1723,1723,0
20250219,133700,770606727,1723,1723,1723,1723,21
20250219,133600,770570544,1723,1718,1723,1717,15174
20250219,133500,744509525,1718,1720,1723,1718,4142
20250219,133400,737392554,1720,1720,1720,1720,0
20250219,133300,737392554,1720,1720,1720,1720,500
20250219,133200,736532554,1721,1723,1723,1721,184
20250219,133100,736215866,1723,1722,1723,1722,325
20250219,133000,735656161,1722,1723,1723,1722,99
20250219,132900,735485663,1723,1722,1723,1722,1035
20250219,132800,733703358,1722,1725,1725,1722,274
20250219,132700,733231444,1725,1722,1725,1722,220
20250219,132600,732852544,1722,1724,1725,1722,45
20250219,132500,732774981,1724,1724,1724,1724,3340
20250219,132400,727016821,1724,1724,1724,1724,20
20250219,132300,726982341,1724,1723,1724,1723,4363
20250219,132200,719462895,1722,1720,1722,1720,5319
20250219,132100,710308394,1718,1718,1718,1717,2810
20250219,132000,705481574,1719,1719,1719,1719,20
20250219,131900,705447194,1719,1719,1719,1719,1162
20250219,131800,703449716,1718,1718,1718,1717,3164
20250219,131700,698014551,1718,1718,1718,1718,2257
20250219,131600,694137025,1719,1719,1719,1719,0
20250219,131500,694137025,1719,1719,1719,1719,20
20250219,131400,694102645,1719,1716,1719,1716,2858
20250219,131300,689190867,1716,1716,1716,1716,73
20250219,131200,689065599,1716,1716,1716,1716,20
20250219,131100,689031279,1716,1712,1716,1712,212
20250219,131000,688667947,1712,1712,1712,1712,121
20250219,130900,688460795,1711,1711,1711,1711,0
20250219,130800,688460795,1711,1716,1716,1711,21
20250219,130700,688424764,1717,1717,1717,1717,0
20250219,130600,688424764,1717,1714,1717,1714,13737
20250219,130500,664861406,1711,1711,1711,1711,1000
20250219,130400,663150406,1714,1712,1714,1712,5267
20250219,130300,654132995,1712,1712,1712,1712,61
20250219,130200,654028563,1713,1713,1713,1713,173
20250219,130100,653732214,1713,1713,1713,1713,2080
20250219,130000,650169174,1714,1714,1714,1714,295
20250219,125900,649663544,1713,1713,1713,1713,1
20250219,125800,649661831,1712,1713,1713,1712,5576
20250219,125700,640115707,1714,1714,1714,1714,20
20250219,125600,640081427,1714,1715,1715,1714,777
20250219,125500,638749629,1714,1714,1714,1713,110
20250219,125400,638561159,1714,1714,1714,1714,20
20250219,125300,638526879,1715,1715,1715,1715,20
20250219,125200,638492579,1715,1715,1715,1715,0
20250219,125100,638492579,1715,1715,1715,1715,888
20250219,125000,636969659,1716,1716,1716,1716,45
20250219,124900,636892439,1716,1716,1716,1716,431
20250219,124800,636152843,1716,1717,1717,1716,3915
20250219,124700,629431873,1717,1714,1718,1714,10092
20250219,124600,612113768,1714,1707,1715,1707,9579
20250219,124500,595709565,1707,1707,1707,1707,251
20250219,124400,595281108,1706,1706,1707,1704,6126
20250219,124300,584841754,1706,1706,1706,1706,2050
20250219,124200,581344454,1704,1704,1704,1704,50
20250219,124100,581259254,1704,1702,1704,1702,3868
20250219,124000,574670633,1702,1702,1702,1702,22
20250219,123900,574633189,1702,1701,1702,1701,399
20250219,123800,573954141,1702,1699,1702,1699,1050
20250219,123700,572170085,1701,1700,1701,1700,139
20250219,123600,571933676,1699,1699,1701,1699,6239
20250219,123500,561329521,1699,1698,1699,1698,1239
20250219,123400,559225030,1699,1698,1699,1698,785
20250219,123300,557892099,1696,1697,1699,1696,2710
20250219,123200,553291418,1697,1697,1697,1697,65
20250219,123100,553181113,1699,1699,1699,1699,259
20250219,123000,552741072,1699,1699,1699,1699,0
20250219,122900,552741072,1699,1699,1699,1699,46
20250219,122800,552662918,1699,1699,1699,1699,260
20250219,122700,552221178,1699,1699,1699,1699,391
20250219,122600,551556869,1699,1699,1699,1699,1254
20250219,122500,549426323,1696,1696,1696,1696,0
20250219,122400,549426323,1696,1696,1696,1696,1000
20250219,122300,547730323,1696,1696,1696,1696,50
20250219,122200,547645523,1695,1695,1695,1695,0
20250219,122100,547645523,1695,1695,1695,1695,0
20250219,122000,547645523,1695,1698,1698,1695,222
20250219,121900,547269120,1699,1699,1699,1699,31
20250219,121800,547216451,1699,1699,1699,1699,20
20250219,121700,547182471,1699,1699,1699,1699,0
20250219,121600,547182471,1699,1699,1699,1699,20
20250219,121500,547148491,1699,1699,1699,1699,2
20250219,121400,547145093,1700,1699,1700,1699,51
20250219,121300,547058413,1700,1700,1700,1700,19
20250219,121200,547026113,1700,1700,1700,1700,220
20250219,121100,546652113,1700,1700,1700,1700,20
20250219,121000,546618113,1700,1698,1700,1698,745
20250219,120900,545353101,1698,1698,1698,1698,20
20250219,120800,545319141,1698,1698,1698,1698,0
20250219,120700,545319141,1698,1696,1698,1695,14132
20250219,120600,521351275,1696,1696,1696,1696,10
20250219,120500,521334315,1696,1696,1696,1696,100
20250219,120400,521164715,1696,1696,1696,1696,283
20250219,120300,520684747,1695,1695,1695,1695,20
20250219,120200,520650847,1695,1695,1695,1695,0
20250219,120100,520650847,1695,1695,1695,1695,20
20250219,120000,520616947,1695,1695,1695,1695,20
20250219,115900,520583047,1696,1694,1696,1690,11002
20250219,115800,501959398,1696,1697,1697,1696,21
20250219,115700,501923771,1694,1697,1697,1694,5491
20250219,115600,492614664,1698,1698,1698,1698,100
20250219,115500,492444864,1698,1698,1698,1698,699
20250219,115400,491257962,1698,1698,1698,1698,1304
20250219,115300,489043770,1698,1698,1698,1698,696
20250219,115200,487861962,1699,1700,1700,1699,480
20250219,115100,487046242,1700,1700,1700,1700,0
20250219,115000,487046242,1700,1700,1700,1700,683
20250219,114900,485885142,1701,1701,1701,1701,0
20250219,114800,485885142,1701,1698,1701,1696,2114
20250219,114700,482295480,1698,1696,1698,1695,3011
20250219,114600,477190649,1696,1696,1696,1696,161
20250219,114500,476917593,1698,1700,1700,1698,201
20250219,114400,476575895,1700,1700,1700,1700,0
20250219,114300,476575895,1700,1700,1700,1700,0
20250219,114200,476575895,1700,1700,1700,1700,0
20250219,114100,476575895,1700,1697,1700,1696,1115
20250219,114000,474684286,1697,1699,1700,1696,4920
20250219,113900,466336515,1698,1700,1700,1698,1001
20250219,113800,464636815,1698,1698,1698,1698,253
20250219,113700,464207221,1699,1701,1701,1699,330
20250219,113600,463646531,1698,1698,1698,1698,0
20250219,113500,463646531,1698,1698,1698,1698,3
20250219,113400,463641437,1698,1698,1698,1698,2
20250219,113300,463638041,1702,1702,1702,1702,2
20250219,113200,463634637,1697,1698,1698,1697,4800
20250219,113100,455486937,1703,1698,1703,1698,402
20250219,113000,454802946,1698,1698,1698,1698,120
20250219,112900,454599186,1698,1698,1698,1697,233
20250219,112800,454203783,1698,1698,1698,1697,633
20250219,112700,453129523,1698,1698,1698,1698,1014
20250219,112600,451407751,1698,1698,1698,1698,1038
20250219,112500,449645227,1698,1700,1700,1698,10274
20250219,112400,432195613,1700,1699,1700,1699,1100
20250219,112300,430325713,1702,1703,1703,1702,51
20250219,112200,430238861,1703,1703,1703,1703,119
20250219,112100,430036204,1698,1702,1704,1698,11946
20250219,112000,409725978,1702,1702,1702,1702,1
20250219,111900,409724276,1702,1699,1702,1698,2201
20250219,111800,405985238,1698,1702,1702,1698,10740
20250219,111700,387727581,1702,1702,1702,1702,100
20250219,111600,387557381,1701,1701,1701,1701,1
20250219,111500,387555680,1705,1705,1705,1705,293
20250219,111400,387056115,1705,1700,1705,1700,11804
20250219,111300,366989310,1705,1700,1705,1700,67
20250219,111200,366875405,1705,1705,1705,1705,130
20250219,111100,366653755,1705,1700,1705,1700,1015
20250219,111000,364928241,1706,1698,1706,1698,5751
20250219,110900,355160696,1699,1703,1703,1699,8835
20250219,110800,340139325,1709,1703,1709,1702,3490
20250219,110700,334198391,1710,1705,1710,1703,13616
20250219,110600,311005932,1710,1710,1710,1710,0
20250219,110500,311005932,1710,1710,1710,1710,40
20250219,110400,310937532,1710,1710,1710,1710,0
20250219,110300,310937532,1710,1707,1710,1704,2191
20250219,110200,307198704,1708,1708,1708,1708,100
20250219,110100,307027904,1710,1710,1710,1710,0
20250219,110000,307027904,1710,1710,1710,1710,1
20250219,105900,307026194,1710,1710,1710,1710,1
20250219,105800,307024484,1705,1705,1705,1705,2
20250219,105700,307021074,1710,1705,1710,1704,2329
20250219,105600,303041554,1710,1705,1710,1705,72
20250219,105500,302918789,1710,1710,1710,1710,0
20250219,105400,302918789,1710,1710,1710,1710,0
20250219,105300,302918789,1710,1710,1710,1710,1
20250219,105200,302917079,1710,1710,1710,1710,0
20250219,105100,302917079,1710,1705,1710,1704,308
20250219,105000,302392222,1710,1710,1710,1710,0
20250219,104900,302392222,1710,1710,1710,1710,0
20250219,104800,302392222,1710,1709,1710,1709,1270
20250219,104700,300220525,1709,1711,1711,1709,3
20250219,104600,300215395,1711,1711,1711,1711,10
20250219,104500,300198285,1711,1711,1711,1711,0
20250219,104400,300198285,1711,1711,1711,1711,0
20250219,104300,300198285,1711,1704,1711,1704,187
20250219,104200,299879525,1704,1706,1706,1704,12176
20250219,104100,279125736,1706,1712,1712,1706,33
20250219,104000,279069336,1714,1714,1714,1714,0
20250219,103900,279069336,1714,1706,1714,1706,1217
20250219,103800,276993118,1710,1710,1710,1710,0
20250219,103700,276993118,1710,1710,1710,1710,1000
20250219,103600,275283118,1710,1706,1710,1706,3358
20250219,103500,269554366,1706,1710,1710,1706,1535
20250219,103400,266933655,1710,1710,1710,1710,100
20250219,103300,266762655,1710,1710,1710,1710,0
20250219,103200,266762655,1710,1710,1710,1710,2
20250219,103100,266759235,1710,1710,1710,1710,1
20250219,103000,266757525,1705,1709,1709,1705,13406
20250219,102900,243892615,1709,1709,1709,1709,500
20250219,102800,243038115,1707,1707,1707,1707,0
20250219,102700,243038115,1707,1706,1707,1706,209
20250219,102600,242681461,1706,1706,1706,1706,10
20250219,102500,242664401,1706,1706,1706,1706,894
20250219,102400,241139237,1706,1710,1710,1706,5400
20250219,102300,231925057,1711,1712,1712,1711,61
20250219,102200,231820681,1712,1712,1712,1712,12
20250219,102100,231800137,1712,1712,1712,1712,12
20250219,102000,231779593,1712,1714,1714,1712,2049
20250219,101900,228270735,1714,1716,1716,1714,2655
20250219,101800,223717919,1718,1718,1718,1718,44
20250219,101700,223642327,1715,1715,1715,1715,1071
20250219,101600,221805562,1718,1717,1718,1717,1001
20250219,101500,220086144,1718,1716,1718,1715,240
20250219,101400,219674465,1716,1718,1718,1716,781
20250219,101300,218332777,1718,1716,1719,1716,3145
20250219,101200,212931061,1716,1713,1716,1713,3292
20250219,101100,207282589,1713,1712,1713,1712,846
20250219,101000,205833392,1713,1712,1713,1706,4549
20250219,100900,198059993,1711,1711,1711,1711,74
20250219,100800,197933379,1712,1712,1712,1712,500
20250219,100700,197077379,1712,1712,1712,1712,0
20250219,100600,197077379,1712,1712,1712,1712,17
20250219,100500,197048275,1707,1708,1712,1707,121
20250219,100400,196841613,1706,1708,1708,1706,11475
20250219,100300,177263209,1713,1710,1713,1707,5002
20250219,100200,168720717,1713,1711,1713,1710,889
20250219,100100,167200499,1712,1716,1716,1712,2017
20250219,100000,163745095,1716,1716,1716,1716,5
20250219,095900,163736515,1716,1716,1716,1716,50
20250219,095800,163650715,1716,1712,1716,1712,85
20250219,095700,163505191,1715,1715,1715,1715,0
20250219,095600,163505191,1715,1715,1715,1715,58
20250219,095500,163405721,1715,1715,1715,1715,1003
20250219,095400,161685576,1710,1710,1710,1710,7
20250219,095300,161673606,1715,1715,1715,1715,3
20250219,095200,161668461,1715,1715,1715,1715,0
20250219,095100,161668461,1715,1715,1715,1715,2177
20250219,095000,157934906,1707,1709,1715,1707,3001
20250219,094900,152810041,1715,1715,1715,1715,0
20250219,094800,152810041,1715,1715,1715,1715,0
20250219,094700,152810041,1715,1708,1715,1707,2004
20250219,094600,149389074,1715,1714,1715,1714,4
20250219,094500,149382217,1714,1709,1714,1707,129
20250219,094400,149161846,1716,1708,1716,1708,103
20250219,094300,148985898,1716,1709,1716,1708,8101
20250219,094200,135144382,1716,1716,1716,1716,31
20250219,094100,135091186,1709,1710,1716,1709,2111
20250219,094000,131482170,1716,1716,1716,1716,101
20250219,093900,131308854,1717,1717,1717,1717,1
20250219,093800,131307137,1711,1717,1717,1711,1879
20250219,093700,128091334,1714,1721,1721,1714,1178
20250219,093600,126072085,1718,1722,1722,1718,65
20250219,093500,125960246,1722,1722,1722,1719,84
20250219,093400,125815671,1723,1718,1723,1718,3471
20250219,093300,119839064,1720,1712,1722,1712,3245
20250219,093200,114281572,1712,1712,1712,1712,510
20250219,093100,113408452,1712,1712,1712,1711,313
20250219,093000,112872609,1712,1712,1712,1710,872
20250219,092900,111380955,1712,1709,1712,1709,2153
20250219,092800,107701187,1709,1710,1710,1709,108
20250219,092700,107516587,1710,1711,1711,1710,4210
20250219,092600,100314379,1712,1712,1712,1712,151
20250219,092500,100055867,1712,1716,1716,1712,10215
20250219,092400,82561551,1712,1714,1714,1712,200
20250219,092300,82218949,1715,1712,1716,1712,1128
20250219,092200,80284659,1713,1716,1716,1713,458
20250219,092100,79498971,1716,1716,1716,1716,1222
20250219,092000,77402019,1717,1720,1720,1713,2894
20250219,091900,72435672,1719,1720,1722,1718,258
20250219,091800,71992254,1722,1720,1723,1719,1987
20250219,091700,68574610,1718,1719,1720,1718,2551
20250219,091600,64189440,1718,1717,1718,1717,1297
20250219,091500,61962191,1717,1717,1717,1717,0
20250219,091400,61962191,1717,1717,1717,1717,103
20250219,091300,61785340,1706,1709,1711,1706,20652
20250219,091200,26491525,1710,1712,1712,1710,947
20250219,091100,24870533,1711,1714,1714,1711,2979
20250219,091000,19772277,1713,1715,1715,1713,110
20250219,090900,19583827,1718,1718,1718,1718,0
20250219,090800,19583827,1718,1718,1718,1718,0
20250219,090700,19583827,1718,1718,1718,1712,1345
20250219,090600,17278609,1719,1717,1719,1717,31
20250219,090500,17225372,1719,1713,1719,1713,370
20250219,090400,16591290,1713,1713,1713,1713,11
20250219,090300,16572447,1718,1718,1718,1718,1
20250219,090200,16570729,1713,1713,1713,1713,848
20250219,090100,15118105,1713,1710,1719,1705,2600
20250219,090000,10677563,1708,1718,1718,1708,6231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 1004549861 1730 1730 1730 1730 5199
3 20250219 184600 1004549861 1730 1730 1730 1730 0
4 20250219 184500 1004549861 1730 1730 1730 1730 0
5 20250219 184400 1004549861 1730 1730 1730 1730 0
6 20250219 184300 1004549861 1730 1730 1730 1730 0
7 20250219 184200 1004549861 1730 1730 1730 1730 0
8 20250219 184100 1004549861 1730 1730 1730 1730 0
9 20250219 184000 1004549861 1730 1730 1730 1730 0
10 20250219 183900 1004549861 1730 1730 1730 1730 0
11 20250219 183800 1004549861 1730 1730 1730 1730 0
12 20250219 183700 1004549861 1730 1730 1730 1730 0
13 20250219 183600 1004549861 1730 1730 1730 1730 0
14 20250219 183500 1004549861 1730 1730 1730 1730 0
15 20250219 183400 1004549861 1730 1730 1730 1730 0
16 20250219 183300 1004549861 1730 1730 1730 1730 0
17 20250219 183200 1004549861 1730 1730 1730 1730 0
18 20250219 183100 1004549861 1730 1730 1730 1730 0
19 20250219 183000 1004549861 1730 1730 1730 1730 0
20 20250219 182900 1004549861 1730 1730 1730 1730 0
21 20250219 182800 1004549861 1730 1730 1730 1730 0
22 20250219 182700 1004549861 1730 1730 1730 1730 0
23 20250219 182600 1004549861 1730 1730 1730 1730 0
24 20250219 182500 1004549861 1730 1730 1730 1730 0
25 20250219 182400 1004549861 1730 1730 1730 1730 0
26 20250219 182300 1004549861 1730 1730 1730 1730 0
27 20250219 182200 1004549861 1730 1730 1730 1730 0
28 20250219 182100 1004549861 1730 1730 1730 1730 0
29 20250219 182000 1004549861 1730 1730 1730 1730 0
30 20250219 181900 1004549861 1730 1730 1730 1730 0
31 20250219 181800 1004549861 1730 1730 1730 1730 0
32 20250219 181700 1004549861 1730 1730 1730 1730 5199
33 20250219 181600 1004549861 1730 1730 1730 1730 0
34 20250219 181500 1004549861 1730 1730 1730 1730 0
35 20250219 181400 1004549861 1730 1730 1730 1730 0
36 20250219 181300 1004549861 1730 1730 1730 1730 0
37 20250219 181200 1004549861 1730 1730 1730 1730 0
38 20250219 181100 1004549861 1730 1730 1730 1730 0
39 20250219 181000 1004549861 1730 1730 1730 1730 0
40 20250219 180900 1004549861 1730 1730 1730 1730 0
41 20250219 180800 1004549861 1730 1730 1730 1730 0
42 20250219 180700 1004549861 1730 1730 1730 1730 0
43 20250219 180600 1004549861 1730 1730 1730 1730 0
44 20250219 180500 1004549861 1730 1730 1730 1730 0
45 20250219 180400 1004549861 1730 1730 1730 1730 0
46 20250219 180300 1004549861 1730 1730 1730 1730 0
47 20250219 180200 1004549861 1730 1730 1730 1730 0
48 20250219 180100 1004549861 1730 1730 1730 1730 0
49 20250219 180000 1004549861 1730 1730 1730 1730 0
50 20250219 175900 1004549861 1730 1730 1730 1730 0
51 20250219 175800 1004549861 1730 1730 1730 1730 0
52 20250219 175700 1004549861 1730 1730 1730 1730 0
53 20250219 175600 1004549861 1730 1730 1730 1730 0
54 20250219 175500 1004549861 1730 1730 1730 1730 0
55 20250219 175400 1004549861 1730 1730 1730 1730 0
56 20250219 175300 1004549861 1730 1730 1730 1730 0
57 20250219 175200 1004549861 1730 1730 1730 1730 0
58 20250219 175100 1004549861 1730 1730 1730 1730 0
59 20250219 175000 1004549861 1730 1730 1730 1730 0
60 20250219 174900 1004549861 1730 1730 1730 1730 0
61 20250219 174800 1004549861 1730 1730 1730 1730 0
62 20250219 174700 1004549861 1730 1730 1730 1730 5199
63 20250219 174600 1004549861 1730 1730 1730 1730 0
64 20250219 174500 1004549861 1730 1730 1730 1730 0
65 20250219 174400 1004549861 1730 1730 1730 1730 0
66 20250219 174300 1004549861 1730 1730 1730 1730 0
67 20250219 174200 1004549861 1730 1730 1730 1730 0
68 20250219 174100 1004549861 1730 1730 1730 1730 0
69 20250219 174000 1004549861 1730 1730 1730 1730 0
70 20250219 173900 1004549861 1730 1730 1730 1730 0
71 20250219 173800 1004549861 1730 1730 1730 1730 0
72 20250219 173700 1004549861 1730 1730 1730 1730 0
73 20250219 173600 1004549861 1730 1730 1730 1730 0
74 20250219 173500 1004549861 1730 1730 1730 1730 0
75 20250219 173400 1004549861 1730 1730 1730 1730 0
76 20250219 173300 1004549861 1730 1730 1730 1730 0
77 20250219 173200 1004549861 1730 1730 1730 1730 0
78 20250219 173100 1004549861 1730 1730 1730 1730 0
79 20250219 173000 1004549861 1730 1730 1730 1730 0
80 20250219 172900 1004549861 1730 1730 1730 1730 0
81 20250219 172800 1004549861 1730 1730 1730 1730 0
82 20250219 172700 1004549861 1730 1730 1730 1730 0
83 20250219 172600 1004549861 1730 1730 1730 1730 0
84 20250219 172500 1004549861 1730 1730 1730 1730 0
85 20250219 172400 1004549861 1730 1730 1730 1730 0
86 20250219 172300 1004549861 1730 1730 1730 1730 0
87 20250219 172200 1004549861 1730 1730 1730 1730 0
88 20250219 172100 1004549861 1730 1730 1730 1730 0
89 20250219 172000 1004549861 1730 1730 1730 1730 0
90 20250219 171900 1004549861 1730 1730 1730 1730 0
91 20250219 171800 1004549861 1730 1730 1730 1730 0
92 20250219 171700 1004549861 1730 1730 1730 1730 5199
93 20250219 171600 1004549861 1730 1730 1730 1730 0
94 20250219 171500 1004549861 1730 1730 1730 1730 0
95 20250219 171400 1004549861 1730 1730 1730 1730 0
96 20250219 171300 1004549861 1730 1730 1730 1730 0
97 20250219 171200 1004549861 1730 1730 1730 1730 0
98 20250219 171100 1004549861 1730 1730 1730 1730 0
99 20250219 171000 1004549861 1730 1730 1730 1730 0
100 20250219 170900 1004549861 1730 1730 1730 1730 0
101 20250219 170800 1004549861 1730 1730 1730 1730 0
102 20250219 170700 1004549861 1730 1730 1730 1730 0
103 20250219 170600 1004549861 1730 1730 1730 1730 0
104 20250219 170500 1004549861 1730 1730 1730 1730 0
105 20250219 170400 1004549861 1730 1730 1730 1730 0
106 20250219 170300 1004549861 1730 1730 1730 1730 0
107 20250219 170200 1004549861 1730 1730 1730 1730 0
108 20250219 170100 1004549861 1730 1730 1730 1730 0
109 20250219 170000 1004549861 1730 1730 1730 1730 0
110 20250219 165900 1004549861 1730 1730 1730 1730 0
111 20250219 165800 1004549861 1730 1730 1730 1730 0
112 20250219 165700 1004549861 1730 1730 1730 1730 0
113 20250219 165600 1004549861 1730 1730 1730 1730 0
114 20250219 165500 1004549861 1730 1730 1730 1730 0
115 20250219 165400 1004549861 1730 1730 1730 1730 0
116 20250219 165300 1004549861 1730 1730 1730 1730 0
117 20250219 165200 1004549861 1730 1730 1730 1730 0
118 20250219 165100 1004549861 1730 1730 1730 1730 0
119 20250219 165000 1004549861 1730 1730 1730 1730 0
120 20250219 164900 1004549861 1730 1730 1730 1730 0
121 20250219 164800 1004549861 1730 1730 1730 1730 0
122 20250219 164700 1004549861 1730 1730 1730 1730 5199
123 20250219 164600 1004549861 1730 1730 1730 1730 0
124 20250219 164500 1004549861 1730 1730 1730 1730 0
125 20250219 164400 1004549861 1730 1730 1730 1730 0
126 20250219 164300 1004549861 1730 1730 1730 1730 0
127 20250219 164200 1004549861 1730 1730 1730 1730 0
128 20250219 164100 1004549861 1730 1730 1730 1730 0
129 20250219 164000 1004549861 1730 1730 1730 1730 0
130 20250219 163900 1004549861 1730 1730 1730 1730 0
131 20250219 163800 1004549861 1730 1730 1730 1730 0
132 20250219 163700 1004549861 1730 1730 1730 1730 0
133 20250219 163600 1004549861 1730 1730 1730 1730 0
134 20250219 163500 1004549861 1730 1730 1730 1730 0
135 20250219 163400 1004549861 1730 1730 1730 1730 0
136 20250219 163300 1004549861 1730 1730 1730 1730 0
137 20250219 163200 1004549861 1730 1730 1730 1730 0
138 20250219 163100 1004549861 1730 1730 1730 1730 0
139 20250219 163000 1004549861 1730 1730 1730 1730 0
140 20250219 162900 1004549861 1730 1730 1730 1730 0
141 20250219 162800 1004549861 1730 1730 1730 1730 0
142 20250219 162700 1004549861 1730 1730 1730 1730 0
143 20250219 162600 1004549861 1730 1730 1730 1730 0
144 20250219 162500 1004549861 1730 1730 1730 1730 0
145 20250219 162400 1004549861 1730 1730 1730 1730 0
146 20250219 162300 1004549861 1730 1730 1730 1730 0
147 20250219 162200 1004549861 1730 1730 1730 1730 0
148 20250219 162100 1004549861 1730 1730 1730 1730 0
149 20250219 162000 1004549861 1730 1730 1730 1730 0
150 20250219 161900 1004549861 1730 1730 1730 1730 0
151 20250219 161800 1004549861 1730 1730 1730 1730 0
152 20250219 161700 1004549861 1730 1730 1730 1730 5199
153 20250219 161600 1004549861 1730 1730 1730 1730 0
154 20250219 161500 1004549861 1730 1730 1730 1730 0
155 20250219 161400 1004549861 1730 1730 1730 1730 0
156 20250219 161300 1004549861 1730 1730 1730 1730 0
157 20250219 161200 1004549861 1730 1730 1730 1730 0
158 20250219 161100 1004549861 1730 1730 1730 1730 0
159 20250219 161000 1004549861 1730 1730 1730 1730 0
160 20250219 160900 1004549861 1730 1730 1730 1730 0
161 20250219 160800 1004549861 1730 1730 1730 1730 0
162 20250219 160700 1004549861 1730 1730 1730 1730 0
163 20250219 160600 1004549861 1730 1730 1730 1730 0
164 20250219 160500 1004549861 1730 1730 1730 1730 0
165 20250219 160400 1004549861 1730 1730 1730 1730 0
166 20250219 160300 1004549861 1730 1730 1730 1730 0
167 20250219 160200 1004549861 1730 1730 1730 1730 0
168 20250219 160100 1004549861 1730 1730 1730 1730 0
169 20250219 160000 1004549861 1730 1730 1730 1730 0
170 20250219 155900 1004549861 1730 1730 1730 1730 0
171 20250219 155800 1004549861 1730 1730 1730 1730 0
172 20250219 155700 1004549861 1730 1730 1730 1730 0
173 20250219 155600 1004549861 1730 1730 1730 1730 0
174 20250219 155500 1004549861 1730 1730 1730 1730 0
175 20250219 155400 1004549861 1730 1730 1730 1730 0
176 20250219 155300 1004549861 1730 1730 1730 1730 0
177 20250219 155200 1004549861 1730 1730 1730 1730 0
178 20250219 155100 1004549861 1730 1730 1730 1730 0
179 20250219 155000 1004549861 1730 1730 1730 1730 0
180 20250219 154900 1004549861 1730 1730 1730 1730 0
181 20250219 154800 1004549861 1730 1730 1730 1730 0
182 20250219 154700 1004549861 1730 1730 1730 1730 5199
183 20250219 154600 1004549861 1730 1730 1730 1730 0
184 20250219 154500 1004549861 1730 1730 1730 1730 0
185 20250219 154400 1004549861 1730 1730 1730 1730 0
186 20250219 154300 1004549861 1730 1730 1730 1730 0
187 20250219 154200 1004549861 1730 1730 1730 1730 0
188 20250219 154100 1004549861 1730 1730 1730 1730 0
189 20250219 154000 1004549861 1730 1730 1730 1730 0
190 20250219 153900 1004549861 1730 1730 1730 1730 0
191 20250219 153800 1004549861 1730 1730 1730 1730 0
192 20250219 153700 1004549861 1730 1730 1730 1730 0
193 20250219 153600 1004549861 1730 1730 1730 1730 0
194 20250219 153500 1004549861 1730 1730 1730 1730 0
195 20250219 153400 1004549861 1730 1730 1730 1730 0
196 20250219 153300 1004549861 1730 1730 1730 1730 0
197 20250219 153200 1004549861 1730 1730 1730 1730 0
198 20250219 153100 1004549861 1730 1730 1730 1730 0
199 20250219 153000 1004549861 1730 1730 1730 1730 5199
200 20250219 152900 995555591 1730 1730 1730 1730 0
201 20250219 152800 995555591 1730 1730 1730 1730 0
202 20250219 152700 995555591 1730 1730 1730 1730 0
203 20250219 152600 995555591 1730 1730 1730 1730 0
204 20250219 152500 995555591 1730 1730 1730 1730 0
205 20250219 152400 995555591 1730 1730 1730 1730 0
206 20250219 152300 995555591 1730 1730 1730 1730 0
207 20250219 152200 995555591 1730 1730 1730 1730 0
208 20250219 152100 995555591 1730 1730 1730 1730 0
209 20250219 152000 995555591 1730 1730 1730 1730 0
210 20250219 151900 995555591 1730 1731 1735 1730 2545
211 20250219 151800 991149683 1732 1736 1736 1732 543
212 20250219 151700 990207642 1736 1734 1736 1734 2720
213 20250219 151600 985485740 1734 1735 1736 1733 175
214 20250219 151500 985182167 1735 1736 1736 1735 185
215 20250219 151400 984861057 1736 1736 1736 1736 225
216 20250219 151300 984470457 1736 1731 1737 1731 8585
217 20250219 151200 969572436 1732 1732 1732 1731 698
218 20250219 151100 968363583 1735 1735 1735 1735 1079
219 20250219 151000 966491518 1735 1735 1735 1735 19
220 20250219 150900 966458553 1733 1731 1735 1731 34
221 20250219 150800 966399625 1736 1731 1736 1730 502
222 20250219 150700 965529994 1733 1737 1737 1730 1021
223 20250219 150600 963761827 1735 1735 1735 1735 0
224 20250219 150500 963761827 1735 1738 1738 1735 2693
225 20250219 150400 959086843 1738 1738 1739 1738 2279
226 20250219 150300 955125891 1738 1739 1739 1738 1055
227 20250219 150200 953292183 1739 1733 1739 1733 4353
228 20250219 150100 945739822 1733 1735 1735 1733 566
229 20250219 150000 944758792 1735 1732 1735 1732 6700
230 20250219 145900 933146999 1732 1728 1732 1728 4902
231 20250219 145800 924669534 1729 1729 1729 1729 1965
232 20250219 145700 921272049 1730 1730 1730 1730 100
233 20250219 145600 921099049 1730 1729 1730 1729 107
234 20250219 145500 920913940 1730 1729 1730 1729 283
235 20250219 145400 920424511 1728 1728 1728 1727 706
236 20250219 145300 919204603 1728 1728 1728 1728 55
237 20250219 145200 919109563 1728 1728 1728 1728 41
238 20250219 145100 919038715 1727 1729 1729 1727 1120
239 20250219 145000 917102435 1729 1729 1729 1729 1019
240 20250219 144900 915340584 1730 1730 1730 1730 19
241 20250219 144800 915307714 1732 1732 1732 1732 6
242 20250219 144700 915297322 1732 1732 1732 1732 19
243 20250219 144600 915264414 1732 1724 1734 1724 14527
244 20250219 144500 890153270 1725 1723 1725 1723 3101
245 20250219 144400 884807798 1723 1722 1723 1722 1661
246 20250219 144300 881946459 1723 1721 1723 1721 6485
247 20250219 144200 870777057 1721 1720 1721 1720 4976
248 20250219 144100 862214942 1720 1720 1720 1720 19
249 20250219 144000 862182262 1720 1719 1720 1719 1652
250 20250219 143900 859340872 1717 1717 1717 1717 88
251 20250219 143800 859189776 1720 1718 1720 1717 3499
252 20250219 143700 853180082 1719 1719 1719 1719 0
253 20250219 143600 853180082 1719 1719 1719 1719 49
254 20250219 143500 853095851 1719 1719 1719 1719 0
255 20250219 143400 853095851 1719 1719 1719 1719 0
256 20250219 143300 853095851 1719 1719 1719 1719 22
257 20250219 143200 853058033 1719 1720 1720 1719 101
258 20250219 143100 852884413 1720 1720 1720 1720 1489
259 20250219 143000 850323333 1720 1720 1720 1720 49
260 20250219 142900 850239053 1720 1720 1720 1720 0
261 20250219 142800 850239053 1720 1720 1720 1720 19
262 20250219 142700 850206373 1720 1720 1720 1720 50
263 20250219 142600 850120373 1719 1719 1719 1719 200
264 20250219 142500 849776573 1719 1720 1720 1719 20
265 20250219 142400 849742174 1720 1720 1721 1720 2739
266 20250219 142300 845030556 1719 1720 1720 1719 219
267 20250219 142200 844654076 1720 1720 1720 1720 115
268 20250219 142100 844456276 1719 1719 1719 1719 0
269 20250219 142000 844456276 1719 1719 1719 1719 1000
270 20250219 141900 842737276 1721 1721 1721 1721 20
271 20250219 141800 842702856 1719 1719 1719 1719 1684
272 20250219 141700 839808060 1719 1719 1719 1719 22
273 20250219 141600 839770242 1719 1719 1719 1719 519
274 20250219 141500 838878081 1719 1718 1719 1718 53
275 20250219 141400 838787026 1719 1719 1719 1719 24
276 20250219 141300 838745770 1719 1719 1719 1719 59
277 20250219 141200 838644349 1721 1719 1721 1719 731
278 20250219 141100 837387758 1719 1719 1719 1719 2474
279 20250219 141000 833134952 1719 1719 1719 1719 706
280 20250219 140900 831921338 1719 1719 1719 1719 0
281 20250219 140800 831921338 1719 1719 1719 1719 20
282 20250219 140700 831886958 1719 1720 1720 1719 680
283 20250219 140600 830717632 1720 1720 1720 1720 40
284 20250219 140500 830648832 1720 1722 1722 1720 120
285 20250219 140400 830442392 1722 1722 1722 1722 900
286 20250219 140300 828892592 1722 1722 1722 1722 19
287 20250219 140200 828859874 1722 1722 1722 1722 0
288 20250219 140100 828859874 1722 1722 1722 1722 1019
289 20250219 140000 827105156 1722 1722 1722 1722 0
290 20250219 135900 827105156 1722 1722 1722 1722 20
291 20250219 135800 827070716 1722 1722 1722 1722 0
292 20250219 135700 827070716 1722 1722 1722 1722 21
293 20250219 135600 827034554 1720 1720 1720 1720 970
294 20250219 135500 825366154 1719 1719 1719 1719 6
295 20250219 135400 825355840 1720 1722 1722 1720 554
296 20250219 135300 824402956 1720 1720 1720 1720 4057
297 20250219 135200 817424916 1720 1722 1722 1720 287
298 20250219 135100 816931236 1722 1721 1722 1721 2500
299 20250219 135000 812628236 1722 1722 1722 1722 239
300 20250219 134900 812216678 1723 1722 1723 1722 4510
301 20250219 134800 804449014 1723 1723 1723 1723 1503
302 20250219 134700 801859345 1724 1722 1724 1722 2090
303 20250219 134600 798260355 1723 1722 1723 1722 3374
304 20250219 134500 792448532 1721 1721 1721 1721 155
305 20250219 134400 792181777 1721 1718 1721 1718 2001
306 20250219 134300 788744056 1715 1719 1721 1715 9101
307 20250219 134200 773130625 1717 1717 1717 1717 0
308 20250219 134100 773130625 1717 1717 1717 1717 1096
309 20250219 134000 771248793 1722 1722 1722 1722 301
310 20250219 133900 770730471 1717 1723 1723 1717 72
311 20250219 133800 770606727 1723 1723 1723 1723 0
312 20250219 133700 770606727 1723 1723 1723 1723 21
313 20250219 133600 770570544 1723 1718 1723 1717 15174
314 20250219 133500 744509525 1718 1720 1723 1718 4142
315 20250219 133400 737392554 1720 1720 1720 1720 0
316 20250219 133300 737392554 1720 1720 1720 1720 500
317 20250219 133200 736532554 1721 1723 1723 1721 184
318 20250219 133100 736215866 1723 1722 1723 1722 325
319 20250219 133000 735656161 1722 1723 1723 1722 99
320 20250219 132900 735485663 1723 1722 1723 1722 1035
321 20250219 132800 733703358 1722 1725 1725 1722 274
322 20250219 132700 733231444 1725 1722 1725 1722 220
323 20250219 132600 732852544 1722 1724 1725 1722 45
324 20250219 132500 732774981 1724 1724 1724 1724 3340
325 20250219 132400 727016821 1724 1724 1724 1724 20
326 20250219 132300 726982341 1724 1723 1724 1723 4363
327 20250219 132200 719462895 1722 1720 1722 1720 5319
328 20250219 132100 710308394 1718 1718 1718 1717 2810
329 20250219 132000 705481574 1719 1719 1719 1719 20
330 20250219 131900 705447194 1719 1719 1719 1719 1162
331 20250219 131800 703449716 1718 1718 1718 1717 3164
332 20250219 131700 698014551 1718 1718 1718 1718 2257
333 20250219 131600 694137025 1719 1719 1719 1719 0
334 20250219 131500 694137025 1719 1719 1719 1719 20
335 20250219 131400 694102645 1719 1716 1719 1716 2858
336 20250219 131300 689190867 1716 1716 1716 1716 73
337 20250219 131200 689065599 1716 1716 1716 1716 20
338 20250219 131100 689031279 1716 1712 1716 1712 212
339 20250219 131000 688667947 1712 1712 1712 1712 121
340 20250219 130900 688460795 1711 1711 1711 1711 0
341 20250219 130800 688460795 1711 1716 1716 1711 21
342 20250219 130700 688424764 1717 1717 1717 1717 0
343 20250219 130600 688424764 1717 1714 1717 1714 13737
344 20250219 130500 664861406 1711 1711 1711 1711 1000
345 20250219 130400 663150406 1714 1712 1714 1712 5267
346 20250219 130300 654132995 1712 1712 1712 1712 61
347 20250219 130200 654028563 1713 1713 1713 1713 173
348 20250219 130100 653732214 1713 1713 1713 1713 2080
349 20250219 130000 650169174 1714 1714 1714 1714 295
350 20250219 125900 649663544 1713 1713 1713 1713 1
351 20250219 125800 649661831 1712 1713 1713 1712 5576
352 20250219 125700 640115707 1714 1714 1714 1714 20
353 20250219 125600 640081427 1714 1715 1715 1714 777
354 20250219 125500 638749629 1714 1714 1714 1713 110
355 20250219 125400 638561159 1714 1714 1714 1714 20
356 20250219 125300 638526879 1715 1715 1715 1715 20
357 20250219 125200 638492579 1715 1715 1715 1715 0
358 20250219 125100 638492579 1715 1715 1715 1715 888
359 20250219 125000 636969659 1716 1716 1716 1716 45
360 20250219 124900 636892439 1716 1716 1716 1716 431
361 20250219 124800 636152843 1716 1717 1717 1716 3915
362 20250219 124700 629431873 1717 1714 1718 1714 10092
363 20250219 124600 612113768 1714 1707 1715 1707 9579
364 20250219 124500 595709565 1707 1707 1707 1707 251
365 20250219 124400 595281108 1706 1706 1707 1704 6126
366 20250219 124300 584841754 1706 1706 1706 1706 2050
367 20250219 124200 581344454 1704 1704 1704 1704 50
368 20250219 124100 581259254 1704 1702 1704 1702 3868
369 20250219 124000 574670633 1702 1702 1702 1702 22
370 20250219 123900 574633189 1702 1701 1702 1701 399
371 20250219 123800 573954141 1702 1699 1702 1699 1050
372 20250219 123700 572170085 1701 1700 1701 1700 139
373 20250219 123600 571933676 1699 1699 1701 1699 6239
374 20250219 123500 561329521 1699 1698 1699 1698 1239
375 20250219 123400 559225030 1699 1698 1699 1698 785
376 20250219 123300 557892099 1696 1697 1699 1696 2710
377 20250219 123200 553291418 1697 1697 1697 1697 65
378 20250219 123100 553181113 1699 1699 1699 1699 259
379 20250219 123000 552741072 1699 1699 1699 1699 0
380 20250219 122900 552741072 1699 1699 1699 1699 46
381 20250219 122800 552662918 1699 1699 1699 1699 260
382 20250219 122700 552221178 1699 1699 1699 1699 391
383 20250219 122600 551556869 1699 1699 1699 1699 1254
384 20250219 122500 549426323 1696 1696 1696 1696 0
385 20250219 122400 549426323 1696 1696 1696 1696 1000
386 20250219 122300 547730323 1696 1696 1696 1696 50
387 20250219 122200 547645523 1695 1695 1695 1695 0
388 20250219 122100 547645523 1695 1695 1695 1695 0
389 20250219 122000 547645523 1695 1698 1698 1695 222
390 20250219 121900 547269120 1699 1699 1699 1699 31
391 20250219 121800 547216451 1699 1699 1699 1699 20
392 20250219 121700 547182471 1699 1699 1699 1699 0
393 20250219 121600 547182471 1699 1699 1699 1699 20
394 20250219 121500 547148491 1699 1699 1699 1699 2
395 20250219 121400 547145093 1700 1699 1700 1699 51
396 20250219 121300 547058413 1700 1700 1700 1700 19
397 20250219 121200 547026113 1700 1700 1700 1700 220
398 20250219 121100 546652113 1700 1700 1700 1700 20
399 20250219 121000 546618113 1700 1698 1700 1698 745
400 20250219 120900 545353101 1698 1698 1698 1698 20
401 20250219 120800 545319141 1698 1698 1698 1698 0
402 20250219 120700 545319141 1698 1696 1698 1695 14132
403 20250219 120600 521351275 1696 1696 1696 1696 10
404 20250219 120500 521334315 1696 1696 1696 1696 100
405 20250219 120400 521164715 1696 1696 1696 1696 283
406 20250219 120300 520684747 1695 1695 1695 1695 20
407 20250219 120200 520650847 1695 1695 1695 1695 0
408 20250219 120100 520650847 1695 1695 1695 1695 20
409 20250219 120000 520616947 1695 1695 1695 1695 20
410 20250219 115900 520583047 1696 1694 1696 1690 11002
411 20250219 115800 501959398 1696 1697 1697 1696 21
412 20250219 115700 501923771 1694 1697 1697 1694 5491
413 20250219 115600 492614664 1698 1698 1698 1698 100
414 20250219 115500 492444864 1698 1698 1698 1698 699
415 20250219 115400 491257962 1698 1698 1698 1698 1304
416 20250219 115300 489043770 1698 1698 1698 1698 696
417 20250219 115200 487861962 1699 1700 1700 1699 480
418 20250219 115100 487046242 1700 1700 1700 1700 0
419 20250219 115000 487046242 1700 1700 1700 1700 683
420 20250219 114900 485885142 1701 1701 1701 1701 0
421 20250219 114800 485885142 1701 1698 1701 1696 2114
422 20250219 114700 482295480 1698 1696 1698 1695 3011
423 20250219 114600 477190649 1696 1696 1696 1696 161
424 20250219 114500 476917593 1698 1700 1700 1698 201
425 20250219 114400 476575895 1700 1700 1700 1700 0
426 20250219 114300 476575895 1700 1700 1700 1700 0
427 20250219 114200 476575895 1700 1700 1700 1700 0
428 20250219 114100 476575895 1700 1697 1700 1696 1115
429 20250219 114000 474684286 1697 1699 1700 1696 4920
430 20250219 113900 466336515 1698 1700 1700 1698 1001
431 20250219 113800 464636815 1698 1698 1698 1698 253
432 20250219 113700 464207221 1699 1701 1701 1699 330
433 20250219 113600 463646531 1698 1698 1698 1698 0
434 20250219 113500 463646531 1698 1698 1698 1698 3
435 20250219 113400 463641437 1698 1698 1698 1698 2
436 20250219 113300 463638041 1702 1702 1702 1702 2
437 20250219 113200 463634637 1697 1698 1698 1697 4800
438 20250219 113100 455486937 1703 1698 1703 1698 402
439 20250219 113000 454802946 1698 1698 1698 1698 120
440 20250219 112900 454599186 1698 1698 1698 1697 233
441 20250219 112800 454203783 1698 1698 1698 1697 633
442 20250219 112700 453129523 1698 1698 1698 1698 1014
443 20250219 112600 451407751 1698 1698 1698 1698 1038
444 20250219 112500 449645227 1698 1700 1700 1698 10274
445 20250219 112400 432195613 1700 1699 1700 1699 1100
446 20250219 112300 430325713 1702 1703 1703 1702 51
447 20250219 112200 430238861 1703 1703 1703 1703 119
448 20250219 112100 430036204 1698 1702 1704 1698 11946
449 20250219 112000 409725978 1702 1702 1702 1702 1
450 20250219 111900 409724276 1702 1699 1702 1698 2201
451 20250219 111800 405985238 1698 1702 1702 1698 10740
452 20250219 111700 387727581 1702 1702 1702 1702 100
453 20250219 111600 387557381 1701 1701 1701 1701 1
454 20250219 111500 387555680 1705 1705 1705 1705 293
455 20250219 111400 387056115 1705 1700 1705 1700 11804
456 20250219 111300 366989310 1705 1700 1705 1700 67
457 20250219 111200 366875405 1705 1705 1705 1705 130
458 20250219 111100 366653755 1705 1700 1705 1700 1015
459 20250219 111000 364928241 1706 1698 1706 1698 5751
460 20250219 110900 355160696 1699 1703 1703 1699 8835
461 20250219 110800 340139325 1709 1703 1709 1702 3490
462 20250219 110700 334198391 1710 1705 1710 1703 13616
463 20250219 110600 311005932 1710 1710 1710 1710 0
464 20250219 110500 311005932 1710 1710 1710 1710 40
465 20250219 110400 310937532 1710 1710 1710 1710 0
466 20250219 110300 310937532 1710 1707 1710 1704 2191
467 20250219 110200 307198704 1708 1708 1708 1708 100
468 20250219 110100 307027904 1710 1710 1710 1710 0
469 20250219 110000 307027904 1710 1710 1710 1710 1
470 20250219 105900 307026194 1710 1710 1710 1710 1
471 20250219 105800 307024484 1705 1705 1705 1705 2
472 20250219 105700 307021074 1710 1705 1710 1704 2329
473 20250219 105600 303041554 1710 1705 1710 1705 72
474 20250219 105500 302918789 1710 1710 1710 1710 0
475 20250219 105400 302918789 1710 1710 1710 1710 0
476 20250219 105300 302918789 1710 1710 1710 1710 1
477 20250219 105200 302917079 1710 1710 1710 1710 0
478 20250219 105100 302917079 1710 1705 1710 1704 308
479 20250219 105000 302392222 1710 1710 1710 1710 0
480 20250219 104900 302392222 1710 1710 1710 1710 0
481 20250219 104800 302392222 1710 1709 1710 1709 1270
482 20250219 104700 300220525 1709 1711 1711 1709 3
483 20250219 104600 300215395 1711 1711 1711 1711 10
484 20250219 104500 300198285 1711 1711 1711 1711 0
485 20250219 104400 300198285 1711 1711 1711 1711 0
486 20250219 104300 300198285 1711 1704 1711 1704 187
487 20250219 104200 299879525 1704 1706 1706 1704 12176
488 20250219 104100 279125736 1706 1712 1712 1706 33
489 20250219 104000 279069336 1714 1714 1714 1714 0
490 20250219 103900 279069336 1714 1706 1714 1706 1217
491 20250219 103800 276993118 1710 1710 1710 1710 0
492 20250219 103700 276993118 1710 1710 1710 1710 1000
493 20250219 103600 275283118 1710 1706 1710 1706 3358
494 20250219 103500 269554366 1706 1710 1710 1706 1535
495 20250219 103400 266933655 1710 1710 1710 1710 100
496 20250219 103300 266762655 1710 1710 1710 1710 0
497 20250219 103200 266762655 1710 1710 1710 1710 2
498 20250219 103100 266759235 1710 1710 1710 1710 1
499 20250219 103000 266757525 1705 1709 1709 1705 13406
500 20250219 102900 243892615 1709 1709 1709 1709 500
501 20250219 102800 243038115 1707 1707 1707 1707 0
502 20250219 102700 243038115 1707 1706 1707 1706 209
503 20250219 102600 242681461 1706 1706 1706 1706 10
504 20250219 102500 242664401 1706 1706 1706 1706 894
505 20250219 102400 241139237 1706 1710 1710 1706 5400
506 20250219 102300 231925057 1711 1712 1712 1711 61
507 20250219 102200 231820681 1712 1712 1712 1712 12
508 20250219 102100 231800137 1712 1712 1712 1712 12
509 20250219 102000 231779593 1712 1714 1714 1712 2049
510 20250219 101900 228270735 1714 1716 1716 1714 2655
511 20250219 101800 223717919 1718 1718 1718 1718 44
512 20250219 101700 223642327 1715 1715 1715 1715 1071
513 20250219 101600 221805562 1718 1717 1718 1717 1001
514 20250219 101500 220086144 1718 1716 1718 1715 240
515 20250219 101400 219674465 1716 1718 1718 1716 781
516 20250219 101300 218332777 1718 1716 1719 1716 3145
517 20250219 101200 212931061 1716 1713 1716 1713 3292
518 20250219 101100 207282589 1713 1712 1713 1712 846
519 20250219 101000 205833392 1713 1712 1713 1706 4549
520 20250219 100900 198059993 1711 1711 1711 1711 74
521 20250219 100800 197933379 1712 1712 1712 1712 500
522 20250219 100700 197077379 1712 1712 1712 1712 0
523 20250219 100600 197077379 1712 1712 1712 1712 17
524 20250219 100500 197048275 1707 1708 1712 1707 121
525 20250219 100400 196841613 1706 1708 1708 1706 11475
526 20250219 100300 177263209 1713 1710 1713 1707 5002
527 20250219 100200 168720717 1713 1711 1713 1710 889
528 20250219 100100 167200499 1712 1716 1716 1712 2017
529 20250219 100000 163745095 1716 1716 1716 1716 5
530 20250219 095900 163736515 1716 1716 1716 1716 50
531 20250219 095800 163650715 1716 1712 1716 1712 85
532 20250219 095700 163505191 1715 1715 1715 1715 0
533 20250219 095600 163505191 1715 1715 1715 1715 58
534 20250219 095500 163405721 1715 1715 1715 1715 1003
535 20250219 095400 161685576 1710 1710 1710 1710 7
536 20250219 095300 161673606 1715 1715 1715 1715 3
537 20250219 095200 161668461 1715 1715 1715 1715 0
538 20250219 095100 161668461 1715 1715 1715 1715 2177
539 20250219 095000 157934906 1707 1709 1715 1707 3001
540 20250219 094900 152810041 1715 1715 1715 1715 0
541 20250219 094800 152810041 1715 1715 1715 1715 0
542 20250219 094700 152810041 1715 1708 1715 1707 2004
543 20250219 094600 149389074 1715 1714 1715 1714 4
544 20250219 094500 149382217 1714 1709 1714 1707 129
545 20250219 094400 149161846 1716 1708 1716 1708 103
546 20250219 094300 148985898 1716 1709 1716 1708 8101
547 20250219 094200 135144382 1716 1716 1716 1716 31
548 20250219 094100 135091186 1709 1710 1716 1709 2111
549 20250219 094000 131482170 1716 1716 1716 1716 101
550 20250219 093900 131308854 1717 1717 1717 1717 1
551 20250219 093800 131307137 1711 1717 1717 1711 1879
552 20250219 093700 128091334 1714 1721 1721 1714 1178
553 20250219 093600 126072085 1718 1722 1722 1718 65
554 20250219 093500 125960246 1722 1722 1722 1719 84
555 20250219 093400 125815671 1723 1718 1723 1718 3471
556 20250219 093300 119839064 1720 1712 1722 1712 3245
557 20250219 093200 114281572 1712 1712 1712 1712 510
558 20250219 093100 113408452 1712 1712 1712 1711 313
559 20250219 093000 112872609 1712 1712 1712 1710 872
560 20250219 092900 111380955 1712 1709 1712 1709 2153
561 20250219 092800 107701187 1709 1710 1710 1709 108
562 20250219 092700 107516587 1710 1711 1711 1710 4210
563 20250219 092600 100314379 1712 1712 1712 1712 151
564 20250219 092500 100055867 1712 1716 1716 1712 10215
565 20250219 092400 82561551 1712 1714 1714 1712 200
566 20250219 092300 82218949 1715 1712 1716 1712 1128
567 20250219 092200 80284659 1713 1716 1716 1713 458
568 20250219 092100 79498971 1716 1716 1716 1716 1222
569 20250219 092000 77402019 1717 1720 1720 1713 2894
570 20250219 091900 72435672 1719 1720 1722 1718 258
571 20250219 091800 71992254 1722 1720 1723 1719 1987
572 20250219 091700 68574610 1718 1719 1720 1718 2551
573 20250219 091600 64189440 1718 1717 1718 1717 1297
574 20250219 091500 61962191 1717 1717 1717 1717 0
575 20250219 091400 61962191 1717 1717 1717 1717 103
576 20250219 091300 61785340 1706 1709 1711 1706 20652
577 20250219 091200 26491525 1710 1712 1712 1710 947
578 20250219 091100 24870533 1711 1714 1714 1711 2979
579 20250219 091000 19772277 1713 1715 1715 1713 110
580 20250219 090900 19583827 1718 1718 1718 1718 0
581 20250219 090800 19583827 1718 1718 1718 1718 0
582 20250219 090700 19583827 1718 1718 1718 1712 1345
583 20250219 090600 17278609 1719 1717 1719 1717 31
584 20250219 090500 17225372 1719 1713 1719 1713 370
585 20250219 090400 16591290 1713 1713 1713 1713 11
586 20250219 090300 16572447 1718 1718 1718 1718 1
587 20250219 090200 16570729 1713 1713 1713 1713 848
588 20250219 090100 15118105 1713 1710 1719 1705 2600
589 20250219 090000 10677563 1708 1718 1718 1708 6231

1
006050/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,93728,34895243,164024000,61066675250,0.27
20250214,121433,34895243,208986193,60054713203,0.35
20250213,132504,34895243,230424456,60682827577,0.38
20250212,138957,34895243,238450212,59880236988,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 93728 34895243 164024000 61066675250 0.27
3 20250214 121433 34895243 208986193 60054713203 0.35
4 20250213 132504 34895243 230424456 60682827577 0.38
5 20250212 138957 34895243 238450212 59880236988 0.40