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

591
006490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,1735591955,1757,1757,1757,1757,10571
20250219,184800,1735591955,1757,1757,1757,1757,0
20250219,184700,1735591955,1757,1757,1757,1757,0
20250219,184600,1735591955,1757,1757,1757,1757,0
20250219,184500,1735591955,1757,1757,1757,1757,0
20250219,184400,1735591955,1757,1757,1757,1757,0
20250219,184300,1735591955,1757,1757,1757,1757,0
20250219,184200,1735591955,1757,1757,1757,1757,0
20250219,184100,1735591955,1757,1757,1757,1757,0
20250219,184000,1735591955,1757,1757,1757,1757,0
20250219,183900,1735591955,1757,1757,1757,1757,0
20250219,183800,1735591955,1757,1757,1757,1757,0
20250219,183700,1735591955,1757,1757,1757,1757,0
20250219,183600,1735591955,1757,1757,1757,1757,0
20250219,183500,1735591955,1757,1757,1757,1757,0
20250219,183400,1735591955,1757,1757,1757,1757,0
20250219,183300,1735591955,1757,1757,1757,1757,0
20250219,183200,1735591955,1757,1757,1757,1757,0
20250219,183100,1735591955,1757,1757,1757,1757,0
20250219,183000,1735591955,1757,1757,1757,1757,0
20250219,182900,1735591955,1757,1757,1757,1757,0
20250219,182800,1735591955,1757,1757,1757,1757,0
20250219,182700,1735591955,1757,1757,1757,1757,0
20250219,182600,1735591955,1757,1757,1757,1757,0
20250219,182500,1735591955,1757,1757,1757,1757,0
20250219,182400,1735591955,1757,1757,1757,1757,0
20250219,182300,1735591955,1757,1757,1757,1757,0
20250219,182200,1735591955,1757,1757,1757,1757,0
20250219,182100,1735591955,1757,1757,1757,1757,0
20250219,182000,1735591955,1757,1757,1757,1757,0
20250219,181900,1735591955,1757,1757,1757,1757,10571
20250219,181800,1735591955,1757,1757,1757,1757,0
20250219,181700,1735591955,1757,1757,1757,1757,0
20250219,181600,1735591955,1757,1757,1757,1757,0
20250219,181500,1735591955,1757,1757,1757,1757,0
20250219,181400,1735591955,1757,1757,1757,1757,0
20250219,181300,1735591955,1757,1757,1757,1757,0
20250219,181200,1735591955,1757,1757,1757,1757,0
20250219,181100,1735591955,1757,1757,1757,1757,0
20250219,181000,1735591955,1757,1757,1757,1757,0
20250219,180900,1735591955,1757,1757,1757,1757,0
20250219,180800,1735591955,1757,1757,1757,1757,0
20250219,180700,1735591955,1757,1757,1757,1757,0
20250219,180600,1735591955,1757,1757,1757,1757,0
20250219,180500,1735591955,1757,1757,1757,1757,0
20250219,180400,1735591955,1757,1757,1757,1757,0
20250219,180300,1735591955,1757,1757,1757,1757,0
20250219,180200,1735591955,1757,1757,1757,1757,0
20250219,180100,1735591955,1757,1757,1757,1757,0
20250219,180000,1735591955,1757,1757,1757,1757,0
20250219,175900,1735591955,1757,1757,1757,1757,0
20250219,175800,1735591955,1757,1757,1757,1757,0
20250219,175700,1735591955,1757,1757,1757,1757,0
20250219,175600,1735591955,1757,1757,1757,1757,0
20250219,175500,1735591955,1757,1757,1757,1757,0
20250219,175400,1735591955,1757,1757,1757,1757,0
20250219,175300,1735591955,1757,1757,1757,1757,0
20250219,175200,1735591955,1757,1757,1757,1757,0
20250219,175100,1735591955,1757,1757,1757,1757,0
20250219,175000,1735591955,1757,1757,1757,1757,0
20250219,174900,1735591955,1757,1757,1757,1757,10571
20250219,174800,1735591955,1757,1757,1757,1757,0
20250219,174700,1735591955,1757,1757,1757,1757,0
20250219,174600,1735591955,1757,1757,1757,1757,0
20250219,174500,1735591955,1757,1757,1757,1757,0
20250219,174400,1735591955,1757,1757,1757,1757,0
20250219,174300,1735591955,1757,1757,1757,1757,0
20250219,174200,1735591955,1757,1757,1757,1757,0
20250219,174100,1735591955,1757,1757,1757,1757,0
20250219,174000,1735591955,1757,1757,1757,1757,0
20250219,173900,1735591955,1757,1757,1757,1757,0
20250219,173800,1735591955,1757,1757,1757,1757,0
20250219,173700,1735591955,1757,1757,1757,1757,0
20250219,173600,1735591955,1757,1757,1757,1757,0
20250219,173500,1735591955,1757,1757,1757,1757,0
20250219,173400,1735591955,1757,1757,1757,1757,0
20250219,173300,1735591955,1757,1757,1757,1757,0
20250219,173200,1735591955,1757,1757,1757,1757,0
20250219,173100,1735591955,1757,1757,1757,1757,0
20250219,173000,1735591955,1757,1757,1757,1757,0
20250219,172900,1735591955,1757,1757,1757,1757,0
20250219,172800,1735591955,1757,1757,1757,1757,0
20250219,172700,1735591955,1757,1757,1757,1757,0
20250219,172600,1735591955,1757,1757,1757,1757,0
20250219,172500,1735591955,1757,1757,1757,1757,0
20250219,172400,1735591955,1757,1757,1757,1757,0
20250219,172300,1735591955,1757,1757,1757,1757,0
20250219,172200,1735591955,1757,1757,1757,1757,0
20250219,172100,1735591955,1757,1757,1757,1757,0
20250219,172000,1735591955,1757,1757,1757,1757,0
20250219,171900,1735591955,1757,1757,1757,1757,10571
20250219,171800,1735591955,1757,1757,1757,1757,0
20250219,171700,1735591955,1757,1757,1757,1757,0
20250219,171600,1735591955,1757,1757,1757,1757,0
20250219,171500,1735591955,1757,1757,1757,1757,0
20250219,171400,1735591955,1757,1757,1757,1757,0
20250219,171300,1735591955,1757,1757,1757,1757,0
20250219,171200,1735591955,1757,1757,1757,1757,0
20250219,171100,1735591955,1757,1757,1757,1757,0
20250219,171000,1735591955,1757,1757,1757,1757,0
20250219,170900,1735591955,1757,1757,1757,1757,0
20250219,170800,1735591955,1757,1757,1757,1757,0
20250219,170700,1735591955,1757,1757,1757,1757,0
20250219,170600,1735591955,1757,1757,1757,1757,0
20250219,170500,1735591955,1757,1757,1757,1757,0
20250219,170400,1735591955,1757,1757,1757,1757,0
20250219,170300,1735591955,1757,1757,1757,1757,0
20250219,170200,1735591955,1757,1757,1757,1757,0
20250219,170100,1735591955,1757,1757,1757,1757,0
20250219,170000,1735591955,1757,1757,1757,1757,0
20250219,165900,1735591955,1757,1757,1757,1757,0
20250219,165800,1735591955,1757,1757,1757,1757,0
20250219,165700,1735591955,1757,1757,1757,1757,0
20250219,165600,1735591955,1757,1757,1757,1757,0
20250219,165500,1735591955,1757,1757,1757,1757,0
20250219,165400,1735591955,1757,1757,1757,1757,0
20250219,165300,1735591955,1757,1757,1757,1757,0
20250219,165200,1735591955,1757,1757,1757,1757,0
20250219,165100,1735591955,1757,1757,1757,1757,0
20250219,165000,1735591955,1757,1757,1757,1757,0
20250219,164900,1735591955,1757,1757,1757,1757,10571
20250219,164800,1735591955,1757,1757,1757,1757,0
20250219,164700,1735591955,1757,1757,1757,1757,0
20250219,164600,1735591955,1757,1757,1757,1757,0
20250219,164500,1735591955,1757,1757,1757,1757,0
20250219,164400,1735591955,1757,1757,1757,1757,0
20250219,164300,1735591955,1757,1757,1757,1757,0
20250219,164200,1735591955,1757,1757,1757,1757,0
20250219,164100,1735591955,1757,1757,1757,1757,0
20250219,164000,1735591955,1757,1757,1757,1757,0
20250219,163900,1735591955,1757,1757,1757,1757,0
20250219,163800,1735591955,1757,1757,1757,1757,0
20250219,163700,1735591955,1757,1757,1757,1757,0
20250219,163600,1735591955,1757,1757,1757,1757,0
20250219,163500,1735591955,1757,1757,1757,1757,0
20250219,163400,1735591955,1757,1757,1757,1757,0
20250219,163300,1735591955,1757,1757,1757,1757,0
20250219,163200,1735591955,1757,1757,1757,1757,0
20250219,163100,1735591955,1757,1757,1757,1757,0
20250219,163000,1735591955,1757,1757,1757,1757,0
20250219,162900,1735591955,1757,1757,1757,1757,0
20250219,162800,1735591955,1757,1757,1757,1757,0
20250219,162700,1735591955,1757,1757,1757,1757,0
20250219,162600,1735591955,1757,1757,1757,1757,0
20250219,162500,1735591955,1757,1757,1757,1757,0
20250219,162400,1735591955,1757,1757,1757,1757,0
20250219,162300,1735591955,1757,1757,1757,1757,0
20250219,162200,1735591955,1757,1757,1757,1757,0
20250219,162100,1735591955,1757,1757,1757,1757,0
20250219,162000,1735591955,1757,1757,1757,1757,0
20250219,161900,1735591955,1757,1757,1757,1757,10571
20250219,161800,1735591955,1757,1757,1757,1757,0
20250219,161700,1735591955,1757,1757,1757,1757,0
20250219,161600,1735591955,1757,1757,1757,1757,0
20250219,161500,1735591955,1757,1757,1757,1757,0
20250219,161400,1735591955,1757,1757,1757,1757,0
20250219,161300,1735591955,1757,1757,1757,1757,0
20250219,161200,1735591955,1757,1757,1757,1757,0
20250219,161100,1735591955,1757,1757,1757,1757,0
20250219,161000,1735591955,1757,1757,1757,1757,0
20250219,160900,1735591955,1757,1757,1757,1757,0
20250219,160800,1735591955,1757,1757,1757,1757,0
20250219,160700,1735591955,1757,1757,1757,1757,0
20250219,160600,1735591955,1757,1757,1757,1757,0
20250219,160500,1735591955,1757,1757,1757,1757,0
20250219,160400,1735591955,1757,1757,1757,1757,0
20250219,160300,1735591955,1757,1757,1757,1757,0
20250219,160200,1735591955,1757,1757,1757,1757,0
20250219,160100,1735591955,1757,1757,1757,1757,0
20250219,160000,1735591955,1757,1757,1757,1757,0
20250219,155900,1735591955,1757,1757,1757,1757,0
20250219,155800,1735591955,1757,1757,1757,1757,0
20250219,155700,1735591955,1757,1757,1757,1757,0
20250219,155600,1735591955,1757,1757,1757,1757,0
20250219,155500,1735591955,1757,1757,1757,1757,0
20250219,155400,1735591955,1757,1757,1757,1757,0
20250219,155300,1735591955,1757,1757,1757,1757,0
20250219,155200,1735591955,1757,1757,1757,1757,0
20250219,155100,1735591955,1757,1757,1757,1757,0
20250219,155000,1735591955,1757,1757,1757,1757,0
20250219,154900,1735591955,1757,1757,1757,1757,10571
20250219,154800,1735591955,1757,1757,1757,1757,0
20250219,154700,1735591955,1757,1757,1757,1757,0
20250219,154600,1735591955,1757,1757,1757,1757,0
20250219,154500,1735591955,1757,1757,1757,1757,0
20250219,154400,1735591955,1757,1757,1757,1757,0
20250219,154300,1735591955,1757,1757,1757,1757,0
20250219,154200,1735591955,1757,1757,1757,1757,0
20250219,154100,1735591955,1757,1757,1757,1757,0
20250219,154000,1735591955,1757,1757,1757,1757,0
20250219,153900,1735591955,1757,1757,1757,1757,0
20250219,153800,1735591955,1757,1757,1757,1757,0
20250219,153700,1735591955,1757,1757,1757,1757,0
20250219,153600,1735591955,1757,1757,1757,1757,0
20250219,153500,1735591955,1757,1757,1757,1757,0
20250219,153400,1735591955,1757,1757,1757,1757,0
20250219,153300,1735591955,1757,1757,1757,1757,0
20250219,153200,1735591955,1757,1757,1757,1757,0
20250219,153100,1735591955,1757,1757,1757,1757,0
20250219,153000,1735591955,1757,1757,1757,1757,10571
20250219,152900,1717018708,1759,1759,1759,1759,0
20250219,152800,1717018708,1759,1759,1759,1759,0
20250219,152700,1717018708,1759,1759,1759,1759,0
20250219,152600,1717018708,1759,1759,1759,1759,0
20250219,152500,1717018708,1759,1759,1759,1759,0
20250219,152400,1717018708,1759,1759,1759,1759,0
20250219,152300,1717018708,1759,1759,1759,1759,0
20250219,152200,1717018708,1759,1759,1759,1759,0
20250219,152100,1717018708,1759,1759,1759,1759,0
20250219,152000,1717018708,1759,1759,1759,1759,0
20250219,151900,1717018708,1759,1756,1759,1755,8985
20250219,151800,1701229075,1757,1757,1757,1756,1001
20250219,151700,1699470718,1750,1749,1751,1745,7486
20250219,151600,1686397580,1749,1748,1749,1748,78
20250219,151500,1686261159,1748,1746,1748,1745,1827
20250219,151400,1683072839,1746,1749,1749,1746,603
20250219,151300,1682018489,1749,1749,1749,1749,1650
20250219,151200,1679132639,1751,1746,1751,1746,3047
20250219,151100,1673808995,1745,1745,1745,1745,1
20250219,151000,1673807250,1748,1748,1748,1748,1
20250219,150900,1673805502,1745,1746,1746,1745,482
20250219,150800,1672964172,1748,1748,1748,1748,659
20250219,150700,1671812240,1749,1749,1749,1749,0
20250219,150600,1671812240,1749,1749,1749,1749,2
20250219,150500,1671808742,1749,1749,1749,1749,1
20250219,150400,1671806993,1745,1746,1746,1745,106
20250219,150300,1671622022,1748,1747,1748,1745,1795
20250219,150200,1668488151,1745,1747,1747,1745,1476
20250219,150100,1665911213,1748,1749,1749,1748,1001
20250219,150000,1664160465,1745,1745,1745,1745,0
20250219,145900,1664160465,1745,1748,1749,1745,1802
20250219,145800,1661013384,1749,1750,1750,1749,1266
20250219,145700,1658797887,1751,1751,1751,1751,0
20250219,145600,1658797887,1751,1751,1751,1750,2627
20250219,145500,1654199065,1751,1750,1751,1750,221
20250219,145400,1653812294,1750,1750,1750,1750,0
20250219,145300,1653812294,1750,1750,1750,1750,0
20250219,145200,1653812294,1750,1750,1750,1750,274
20250219,145100,1653332794,1752,1752,1752,1751,439
20250219,145000,1652563768,1752,1759,1759,1752,6742
20250219,144900,1640741177,1759,1759,1759,1759,1
20250219,144800,1640739418,1756,1756,1756,1756,0
20250219,144700,1640739418,1756,1756,1756,1756,0
20250219,144600,1640739418,1756,1759,1759,1756,420
20250219,144500,1640000806,1760,1760,1760,1760,712
20250219,144400,1638747686,1760,1760,1760,1759,10065
20250219,144300,1621033291,1760,1760,1760,1760,118
20250219,144200,1620825611,1760,1759,1760,1759,21110
20250219,144100,1583673075,1759,1758,1760,1758,972
20250219,144000,1581963439,1758,1756,1758,1756,1769
20250219,143900,1578855592,1756,1756,1756,1755,618
20250219,143800,1577770699,1755,1755,1755,1755,500
20250219,143700,1576893199,1756,1755,1756,1755,3502
20250219,143600,1570743706,1755,1755,1756,1752,2454
20250219,143500,1566436851,1754,1754,1755,1754,193
20250219,143400,1566098229,1754,1754,1754,1751,2360
20250219,143300,1561958804,1753,1753,1753,1753,180
20250219,143200,1561643264,1754,1750,1754,1746,591
20250219,143100,1560607720,1749,1748,1749,1746,267
20250219,143000,1560141101,1748,1747,1748,1747,576
20250219,142900,1559134753,1748,1748,1748,1748,0
20250219,142800,1559134753,1748,1748,1748,1748,0
20250219,142700,1559134753,1748,1748,1748,1748,5
20250219,142600,1559126013,1746,1748,1748,1746,32
20250219,142500,1559070139,1748,1748,1748,1746,114
20250219,142400,1558870869,1749,1749,1749,1749,100
20250219,142300,1558695969,1749,1750,1750,1749,7
20250219,142200,1558683720,1750,1750,1750,1750,0
20250219,142100,1558683720,1750,1750,1750,1750,0
20250219,142000,1558683720,1750,1750,1750,1750,18
20250219,141900,1558652220,1750,1748,1750,1748,379
20250219,141800,1557989078,1747,1747,1747,1747,717
20250219,141700,1556736479,1745,1745,1745,1745,2566
20250219,141600,1552258809,1747,1747,1747,1747,366
20250219,141500,1551619407,1745,1743,1745,1743,340
20250219,141400,1551026353,1744,1744,1744,1744,966
20250219,141300,1549341649,1747,1744,1747,1744,1001
20250219,141200,1547595902,1747,1747,1747,1744,2608
20250219,141100,1543046464,1747,1744,1747,1744,41
20250219,141000,1542974957,1744,1747,1747,1744,22
20250219,140900,1542936583,1747,1746,1747,1746,372
20250219,140800,1542286996,1746,1746,1746,1746,7
20250219,140700,1542274774,1746,1746,1746,1743,1108
20250219,140600,1540343524,1743,1746,1746,1743,31
20250219,140500,1540289486,1743,1744,1744,1743,2000
20250219,140400,1536803255,1746,1746,1746,1746,60
20250219,140300,1536698495,1746,1746,1746,1746,30
20250219,140200,1536646115,1746,1746,1746,1746,41
20250219,140100,1536574529,1744,1746,1746,1744,130
20250219,140000,1536347749,1747,1747,1747,1747,0
20250219,135900,1536347749,1747,1747,1747,1747,10
20250219,135800,1536330279,1747,1747,1747,1747,107
20250219,135700,1536143350,1747,1747,1747,1747,1245
20250219,135600,1533968335,1751,1750,1751,1743,6635
20250219,135500,1522383815,1750,1750,1750,1750,0
20250219,135400,1522383815,1750,1750,1750,1750,1
20250219,135300,1522382065,1752,1752,1752,1752,600
20250219,135200,1521330865,1752,1752,1752,1752,0
20250219,135100,1521330865,1752,1752,1752,1752,0
20250219,135000,1521330865,1752,1753,1753,1752,10
20250219,134900,1521313340,1755,1755,1755,1755,80
20250219,134800,1521172940,1755,1755,1755,1755,1171
20250219,134700,1519117835,1755,1755,1755,1755,10
20250219,134600,1519100285,1755,1755,1755,1755,29
20250219,134500,1519049390,1750,1750,1750,1750,1250
20250219,134400,1516861890,1749,1747,1749,1747,461
20250219,134300,1516056373,1747,1747,1747,1747,0
20250219,134200,1516056373,1747,1746,1747,1745,44
20250219,134100,1515979559,1745,1745,1745,1745,0
20250219,134000,1515979559,1745,1745,1745,1745,0
20250219,133900,1515979559,1745,1744,1745,1743,858
20250219,133800,1514483775,1745,1745,1745,1745,0
20250219,133700,1514483775,1745,1745,1745,1745,0
20250219,133600,1514483775,1745,1744,1745,1744,2
20250219,133500,1514480286,1744,1744,1744,1744,2185
20250219,133400,1510669646,1744,1744,1744,1744,803
20250219,133300,1509269214,1744,1744,1745,1744,619
20250219,133200,1508189563,1745,1745,1745,1745,503
20250219,133100,1507311828,1746,1747,1747,1746,1149
20250219,133000,1505305616,1747,1747,1747,1747,0
20250219,132900,1505305616,1747,1747,1747,1746,112
20250219,132800,1505109957,1747,1747,1747,1747,155
20250219,132700,1504839172,1748,1748,1748,1748,150
20250219,132600,1504576972,1748,1748,1748,1748,1
20250219,132500,1504575224,1748,1750,1750,1748,3696
20250219,132400,1498108275,1749,1748,1749,1748,1847
20250219,132300,1494879106,1748,1748,1748,1748,251
20250219,132200,1494440358,1748,1746,1748,1746,2
20250219,132100,1494436864,1746,1746,1746,1746,0
20250219,132000,1494436864,1746,1747,1747,1746,500
20250219,131900,1493563613,1747,1747,1747,1747,0
20250219,131800,1493563613,1747,1747,1747,1747,0
20250219,131700,1493563613,1747,1749,1749,1747,2144
20250219,131600,1489815969,1749,1753,1753,1749,15788
20250219,131500,1462174054,1753,1755,1755,1753,2683
20250219,131400,1457466632,1756,1756,1756,1756,1684
20250219,131300,1454509528,1756,1758,1758,1756,2584
20250219,131200,1449970179,1758,1758,1758,1758,483
20250219,131100,1449121065,1758,1758,1758,1758,0
20250219,131000,1449121065,1758,1758,1758,1758,511
20250219,130900,1448222727,1758,1759,1759,1758,835
20250219,130800,1446754728,1759,1764,1764,1759,5491
20250219,130700,1437089600,1764,1764,1764,1764,1
20250219,130600,1437087836,1763,1762,1768,1762,1520
20250219,130500,1434409378,1760,1760,1760,1760,75
20250219,130400,1434277378,1762,1765,1765,1761,5043
20250219,130300,1425386907,1769,1769,1769,1769,0
20250219,130200,1425386907,1769,1764,1769,1764,937
20250219,130100,1423730368,1764,1764,1764,1764,1266
20250219,130000,1421497144,1763,1763,1764,1763,221
20250219,125900,1421107395,1763,1767,1768,1763,1780
20250219,125800,1417965724,1767,1768,1768,1763,5619
20250219,125700,1408046519,1769,1769,1769,1769,15
20250219,125600,1408019984,1770,1769,1770,1769,2297
20250219,125500,1403954295,1770,1768,1770,1768,4534
20250219,125400,1395930042,1768,1765,1768,1763,4522
20250219,125300,1387949542,1764,1764,1764,1764,881
20250219,125200,1386395458,1764,1763,1764,1763,322
20250219,125100,1385827485,1763,1763,1763,1763,1
20250219,125000,1385825722,1762,1762,1762,1762,250
20250219,124900,1385385222,1764,1760,1764,1760,470
20250219,124800,1384556150,1759,1756,1759,1756,3842
20250219,124700,1377801435,1757,1757,1757,1757,2
20250219,124600,1377797921,1757,1758,1758,1753,2368
20250219,124500,1373643346,1758,1756,1758,1756,590
20250219,124400,1372607104,1757,1756,1757,1756,2
20250219,124300,1372603591,1757,1757,1757,1756,493
20250219,124200,1371737880,1758,1758,1758,1758,0
20250219,124100,1371737880,1758,1758,1758,1758,332
20250219,124000,1371154224,1758,1757,1758,1756,1379
20250219,123900,1368731871,1759,1759,1759,1759,3116
20250219,123800,1363250827,1759,1757,1759,1757,6125
20250219,123700,1352477610,1758,1758,1759,1758,1502
20250219,123600,1349836942,1758,1758,1758,1758,0
20250219,123500,1349836942,1758,1758,1758,1758,101
20250219,123400,1349659384,1757,1754,1757,1754,419
20250219,123300,1348924443,1754,1754,1754,1754,2
20250219,123200,1348920935,1754,1754,1754,1753,493
20250219,123100,1348056215,1754,1752,1754,1752,103
20250219,123000,1347875755,1751,1751,1751,1751,150
20250219,122900,1347613105,1752,1754,1754,1752,100
20250219,122800,1347437903,1751,1751,1751,1751,2016
20250219,122700,1343907887,1751,1754,1754,1751,154
20250219,122600,1343638224,1754,1751,1754,1751,2377
20250219,122500,1339474912,1750,1750,1750,1750,10
20250219,122400,1339457412,1751,1751,1751,1751,1
20250219,122300,1339455661,1750,1751,1751,1750,15
20250219,122200,1339429410,1750,1750,1750,1750,10
20250219,122100,1339411910,1750,1750,1750,1750,520
20250219,122000,1338501910,1750,1750,1750,1750,5
20250219,121900,1338493160,1751,1752,1753,1751,61
20250219,121800,1338386342,1752,1753,1753,1752,2787
20250219,121700,1333500784,1754,1754,1754,1754,0
20250219,121600,1333500784,1754,1757,1757,1754,968
20250219,121500,1331802076,1756,1757,1757,1756,382
20250219,121400,1331130912,1758,1761,1761,1758,4440
20250219,121300,1323320159,1764,1764,1764,1764,16
20250219,121200,1323291935,1764,1763,1764,1763,109
20250219,121100,1323099767,1763,1759,1764,1759,3301
20250219,121000,1317281313,1763,1763,1763,1763,4
20250219,120900,1317274261,1761,1762,1762,1761,330
20250219,120800,1316693121,1763,1763,1763,1763,0
20250219,120700,1316693121,1763,1763,1763,1763,1
20250219,120600,1316691358,1757,1757,1757,1757,2506
20250219,120500,1312288316,1756,1760,1760,1756,2790
20250219,120400,1307384409,1763,1761,1763,1760,863
20250219,120300,1305865026,1762,1762,1762,1761,1095
20250219,120200,1303935638,1764,1764,1764,1764,0
20250219,120100,1303935638,1764,1764,1764,1764,8
20250219,120000,1303921526,1764,1764,1764,1764,5
20250219,115900,1303912706,1764,1764,1764,1764,250
20250219,115800,1303471706,1764,1760,1764,1760,97
20250219,115700,1303300606,1764,1755,1764,1755,535
20250219,115600,1302360996,1755,1755,1755,1755,158
20250219,115500,1302083706,1755,1755,1755,1755,16
20250219,115400,1302055626,1754,1754,1754,1754,1
20250219,115300,1302053872,1755,1754,1755,1754,18
20250219,115200,1302022299,1754,1752,1754,1752,479
20250219,115100,1301182413,1752,1749,1752,1749,3822
20250219,115000,1294494073,1749,1749,1749,1749,1
20250219,114900,1294492324,1749,1746,1749,1746,43
20250219,114800,1294417243,1746,1744,1746,1742,492
20250219,114700,1293559829,1744,1745,1745,1741,1407
20250219,114600,1291107388,1747,1745,1748,1742,4237
20250219,114500,1283720315,1749,1749,1749,1749,0
20250219,114400,1283720315,1749,1749,1749,1749,1
20250219,114300,1283718566,1749,1749,1749,1744,1002
20250219,114200,1281970577,1744,1746,1746,1744,772
20250219,114100,1280623639,1747,1748,1748,1747,2
20250219,114000,1280620144,1749,1749,1749,1749,107
20250219,113900,1280433001,1749,1750,1750,1749,65
20250219,113800,1280319252,1750,1743,1750,1743,8085
20250219,113700,1266210297,1744,1744,1744,1744,14
20250219,113600,1266185881,1743,1746,1746,1743,703
20250219,113500,1264960026,1746,1743,1746,1743,11
20250219,113400,1264940850,1743,1742,1743,1740,121
20250219,113300,1264730060,1742,1742,1742,1742,1
20250219,113200,1264728318,1742,1742,1742,1742,0
20250219,113100,1264728318,1742,1742,1742,1742,1
20250219,113000,1264726576,1739,1738,1739,1738,610
20250219,112900,1263665796,1739,1739,1739,1738,2981
20250219,112800,1258481887,1739,1739,1739,1739,30
20250219,112700,1258429717,1739,1739,1739,1739,476
20250219,112600,1257601953,1739,1739,1739,1739,1
20250219,112500,1257600214,1739,1739,1739,1739,2286
20250219,112400,1253624860,1739,1739,1739,1739,30
20250219,112300,1253572690,1739,1739,1739,1739,61
20250219,112200,1253466611,1738,1738,1738,1738,125
20250219,112100,1253249361,1739,1740,1740,1739,1002
20250219,112000,1251506392,1743,1743,1743,1743,22
20250219,111900,1251468046,1746,1742,1746,1741,3546
20250219,111800,1245287924,1747,1740,1747,1740,610
20250219,111700,1244223803,1742,1742,1742,1740,1200
20250219,111600,1242135385,1742,1742,1742,1742,100
20250219,111500,1241961185,1740,1740,1740,1740,70
20250219,111400,1241839385,1740,1740,1740,1740,107
20250219,111300,1241653205,1742,1742,1742,1742,164
20250219,111200,1241367517,1739,1742,1742,1739,529
20250219,111100,1240447583,1739,1732,1742,1731,1357
20250219,111000,1238095239,1732,1731,1732,1730,6789
20250219,110900,1226343361,1731,1736,1751,1730,12680
20250219,110800,1204323196,1736,1736,1736,1736,78
20250219,110700,1204187788,1736,1736,1736,1735,2330
20250219,110600,1200144108,1740,1735,1740,1732,2917
20250219,110500,1195085249,1740,1733,1740,1730,1344
20250219,110400,1192754918,1735,1731,1735,1729,30316
20250219,110300,1140279383,1733,1741,1741,1733,10502
20250219,110200,1122033266,1741,1742,1742,1741,1053
20250219,110100,1120199973,1741,1743,1743,1741,221
20250219,110000,1119815172,1743,1744,1744,1741,18561
20250219,105900,1087449424,1744,1746,1746,1744,549
20250219,105800,1086491696,1748,1748,1748,1748,1
20250219,105700,1086489948,1744,1749,1749,1744,122
20250219,105600,1086276825,1744,1748,1749,1744,1740
20250219,105500,1083239427,1748,1749,1750,1748,980
20250219,105400,1081525409,1749,1751,1751,1749,2681
20250219,105300,1076833917,1755,1756,1756,1750,4202
20250219,105200,1069465972,1752,1756,1756,1751,4887
20250219,105100,1060900289,1757,1758,1758,1755,4316
20250219,105000,1053319573,1758,1764,1764,1758,1769
20250219,104900,1050201710,1764,1763,1764,1763,1094
20250219,104800,1048272894,1763,1766,1766,1757,1130
20250219,104700,1046286873,1758,1764,1764,1758,4758
20250219,104600,1037902150,1768,1771,1771,1768,37
20250219,104500,1037836729,1757,1776,1776,1757,926
20250219,104400,1036209136,1776,1776,1776,1776,2
20250219,104300,1036205584,1776,1765,1776,1757,4365
20250219,104200,1028519324,1763,1776,1782,1761,1798
20250219,104100,1025325382,1777,1771,1779,1764,8005
20250219,104000,1011176042,1771,1780,1780,1771,104
20250219,103900,1010990931,1780,1768,1781,1768,384
20250219,103800,1010307200,1786,1773,1786,1773,8000
20250219,103700,996090377,1773,1772,1773,1772,700
20250219,103600,994849843,1773,1767,1773,1767,158
20250219,103500,994570609,1773,1758,1774,1758,327
20250219,103400,993993338,1758,1764,1765,1757,54937
20250219,103300,897405325,1773,1760,1780,1760,2506
20250219,103200,892960669,1781,1760,1781,1759,4028
20250219,103100,885823622,1760,1760,1760,1760,2
20250219,103000,885820102,1760,1760,1760,1760,358
20250219,102900,885190022,1760,1777,1777,1758,1453
20250219,102800,882617021,1770,1764,1772,1757,14849
20250219,102700,856397182,1764,1762,1764,1761,181
20250219,102600,856078368,1761,1761,1761,1761,92
20250219,102500,855916356,1761,1764,1764,1755,13823
20250219,102400,831565796,1765,1766,1766,1765,2620
20250219,102300,826939902,1766,1766,1766,1766,26
20250219,102200,826893986,1766,1767,1767,1766,173
20250219,102100,826588313,1768,1770,1770,1768,10737
20250219,102000,807604684,1777,1779,1779,1770,1256
20250219,101900,805380959,1779,1773,1779,1772,2942
20250219,101800,800155375,1778,1778,1778,1778,298
20250219,101700,799625531,1787,1776,1787,1768,18201
20250219,101600,767272446,1778,1784,1784,1778,2911
20250219,101500,762092195,1784,1780,1785,1779,3939
20250219,101400,755068831,1785,1782,1785,1782,7474
20250219,101300,741732889,1787,1787,1788,1785,3345
20250219,101200,735760602,1786,1785,1786,1781,1625
20250219,101100,732860165,1785,1776,1785,1774,5570
20250219,101000,722957579,1777,1778,1779,1773,198
20250219,100900,722606486,1773,1776,1776,1773,1116
20250219,100800,720627798,1779,1780,1780,1773,5434
20250219,100700,710979435,1785,1786,1786,1780,738
20250219,100600,709665309,1786,1777,1786,1775,5524
20250219,100500,699838268,1776,1777,1778,1776,529
20250219,100400,698898110,1778,1780,1780,1778,525
20250219,100300,697964226,1778,1783,1783,1778,1240
20250219,100200,695755969,1782,1792,1792,1773,33949
20250219,100100,635201907,1792,1790,1792,1789,5466
20250219,100000,625417764,1790,1784,1790,1784,10208
20250219,095900,607149714,1784,1781,1790,1781,6312
20250219,095800,595877331,1781,1785,1785,1778,5182
20250219,095700,586652286,1785,1785,1785,1784,5360
20250219,095600,577086686,1783,1785,1787,1782,12279
20250219,095500,555155028,1780,1782,1785,1780,2441
20250219,095400,550806541,1783,1776,1783,1776,236
20250219,095300,550386866,1775,1774,1775,1773,3836
20250219,095200,543583520,1774,1776,1777,1774,158
20250219,095100,543302829,1777,1777,1777,1776,1498
20250219,095000,540641383,1777,1776,1783,1775,9299
20250219,094900,524124489,1773,1778,1783,1773,15788
20250219,094800,496031822,1778,1765,1778,1765,43254
20250219,094700,419447087,1767,1771,1776,1767,6742
20250219,094600,407509694,1780,1785,1785,1771,5667
20250219,094500,397430801,1785,1789,1794,1779,14358
20250219,094400,371791415,1784,1762,1789,1758,13688
20250219,094300,347518573,1763,1747,1763,1747,50273
20250219,094200,259464602,1747,1745,1748,1745,5999
20250219,094100,248983148,1746,1746,1747,1746,245
20250219,094000,248555369,1747,1736,1747,1736,2878
20250219,093900,243554452,1733,1733,1733,1732,958
20250219,093800,241894251,1734,1735,1735,1734,61
20250219,093700,241788437,1736,1734,1736,1734,159
20250219,093600,241512723,1738,1740,1740,1737,1574
20250219,093500,238777550,1740,1743,1744,1740,1640
20250219,093400,235919955,1743,1745,1748,1743,3258
20250219,093300,230234228,1743,1737,1743,1737,25066
20250219,093200,186625603,1738,1736,1738,1736,699
20250219,093100,185411927,1736,1731,1736,1731,2581
20250219,093000,180937014,1731,1730,1731,1729,1195
20250219,092900,178869323,1730,1730,1730,1729,86
20250219,092800,178720623,1731,1731,1731,1731,28
20250219,092700,178672155,1732,1732,1732,1732,4
20250219,092600,178665227,1733,1732,1733,1725,991
20250219,092500,176949513,1728,1732,1734,1728,256
20250219,092400,176506437,1723,1725,1732,1722,5438
20250219,092300,167137774,1725,1726,1726,1725,2600
20250219,092200,162652760,1725,1726,1726,1725,1127
20250219,092100,160708058,1726,1726,1726,1726,150
20250219,092000,160449158,1726,1738,1738,1726,11382
20250219,091900,140757918,1738,1734,1738,1734,356
20250219,091800,140139194,1733,1734,1734,1733,4228
20250219,091700,132812050,1732,1740,1740,1732,1423
20250219,091600,130345036,1733,1733,1733,1733,200
20250219,091500,129998436,1732,1732,1732,1732,0
20250219,091400,129998436,1732,1732,1733,1732,421
20250219,091300,129269261,1741,1732,1741,1731,1584
20250219,091200,126527344,1731,1748,1748,1731,1610
20250219,091100,123729446,1749,1750,1750,1749,274
20250219,091000,123249952,1750,1740,1750,1731,5897
20250219,090900,112943742,1730,1741,1749,1730,7672
20250219,090800,99608570,1750,1741,1755,1740,3564
20250219,090700,93397553,1756,1759,1759,1748,1173
20250219,090600,91341272,1760,1759,1762,1750,8992
20250219,090500,75520441,1759,1753,1763,1753,16995
20250219,090400,45637974,1750,1729,1751,1729,18359
20250219,090300,13685943,1729,1720,1731,1720,1837
20250219,090200,10511392,1720,1714,1726,1714,1541
20250219,090100,7867604,1714,1712,1727,1712,1166
20250219,090000,5866947,1719,1719,1719,1719,3413
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 1735591955 1757 1757 1757 1757 10571
3 20250219 184800 1735591955 1757 1757 1757 1757 0
4 20250219 184700 1735591955 1757 1757 1757 1757 0
5 20250219 184600 1735591955 1757 1757 1757 1757 0
6 20250219 184500 1735591955 1757 1757 1757 1757 0
7 20250219 184400 1735591955 1757 1757 1757 1757 0
8 20250219 184300 1735591955 1757 1757 1757 1757 0
9 20250219 184200 1735591955 1757 1757 1757 1757 0
10 20250219 184100 1735591955 1757 1757 1757 1757 0
11 20250219 184000 1735591955 1757 1757 1757 1757 0
12 20250219 183900 1735591955 1757 1757 1757 1757 0
13 20250219 183800 1735591955 1757 1757 1757 1757 0
14 20250219 183700 1735591955 1757 1757 1757 1757 0
15 20250219 183600 1735591955 1757 1757 1757 1757 0
16 20250219 183500 1735591955 1757 1757 1757 1757 0
17 20250219 183400 1735591955 1757 1757 1757 1757 0
18 20250219 183300 1735591955 1757 1757 1757 1757 0
19 20250219 183200 1735591955 1757 1757 1757 1757 0
20 20250219 183100 1735591955 1757 1757 1757 1757 0
21 20250219 183000 1735591955 1757 1757 1757 1757 0
22 20250219 182900 1735591955 1757 1757 1757 1757 0
23 20250219 182800 1735591955 1757 1757 1757 1757 0
24 20250219 182700 1735591955 1757 1757 1757 1757 0
25 20250219 182600 1735591955 1757 1757 1757 1757 0
26 20250219 182500 1735591955 1757 1757 1757 1757 0
27 20250219 182400 1735591955 1757 1757 1757 1757 0
28 20250219 182300 1735591955 1757 1757 1757 1757 0
29 20250219 182200 1735591955 1757 1757 1757 1757 0
30 20250219 182100 1735591955 1757 1757 1757 1757 0
31 20250219 182000 1735591955 1757 1757 1757 1757 0
32 20250219 181900 1735591955 1757 1757 1757 1757 10571
33 20250219 181800 1735591955 1757 1757 1757 1757 0
34 20250219 181700 1735591955 1757 1757 1757 1757 0
35 20250219 181600 1735591955 1757 1757 1757 1757 0
36 20250219 181500 1735591955 1757 1757 1757 1757 0
37 20250219 181400 1735591955 1757 1757 1757 1757 0
38 20250219 181300 1735591955 1757 1757 1757 1757 0
39 20250219 181200 1735591955 1757 1757 1757 1757 0
40 20250219 181100 1735591955 1757 1757 1757 1757 0
41 20250219 181000 1735591955 1757 1757 1757 1757 0
42 20250219 180900 1735591955 1757 1757 1757 1757 0
43 20250219 180800 1735591955 1757 1757 1757 1757 0
44 20250219 180700 1735591955 1757 1757 1757 1757 0
45 20250219 180600 1735591955 1757 1757 1757 1757 0
46 20250219 180500 1735591955 1757 1757 1757 1757 0
47 20250219 180400 1735591955 1757 1757 1757 1757 0
48 20250219 180300 1735591955 1757 1757 1757 1757 0
49 20250219 180200 1735591955 1757 1757 1757 1757 0
50 20250219 180100 1735591955 1757 1757 1757 1757 0
51 20250219 180000 1735591955 1757 1757 1757 1757 0
52 20250219 175900 1735591955 1757 1757 1757 1757 0
53 20250219 175800 1735591955 1757 1757 1757 1757 0
54 20250219 175700 1735591955 1757 1757 1757 1757 0
55 20250219 175600 1735591955 1757 1757 1757 1757 0
56 20250219 175500 1735591955 1757 1757 1757 1757 0
57 20250219 175400 1735591955 1757 1757 1757 1757 0
58 20250219 175300 1735591955 1757 1757 1757 1757 0
59 20250219 175200 1735591955 1757 1757 1757 1757 0
60 20250219 175100 1735591955 1757 1757 1757 1757 0
61 20250219 175000 1735591955 1757 1757 1757 1757 0
62 20250219 174900 1735591955 1757 1757 1757 1757 10571
63 20250219 174800 1735591955 1757 1757 1757 1757 0
64 20250219 174700 1735591955 1757 1757 1757 1757 0
65 20250219 174600 1735591955 1757 1757 1757 1757 0
66 20250219 174500 1735591955 1757 1757 1757 1757 0
67 20250219 174400 1735591955 1757 1757 1757 1757 0
68 20250219 174300 1735591955 1757 1757 1757 1757 0
69 20250219 174200 1735591955 1757 1757 1757 1757 0
70 20250219 174100 1735591955 1757 1757 1757 1757 0
71 20250219 174000 1735591955 1757 1757 1757 1757 0
72 20250219 173900 1735591955 1757 1757 1757 1757 0
73 20250219 173800 1735591955 1757 1757 1757 1757 0
74 20250219 173700 1735591955 1757 1757 1757 1757 0
75 20250219 173600 1735591955 1757 1757 1757 1757 0
76 20250219 173500 1735591955 1757 1757 1757 1757 0
77 20250219 173400 1735591955 1757 1757 1757 1757 0
78 20250219 173300 1735591955 1757 1757 1757 1757 0
79 20250219 173200 1735591955 1757 1757 1757 1757 0
80 20250219 173100 1735591955 1757 1757 1757 1757 0
81 20250219 173000 1735591955 1757 1757 1757 1757 0
82 20250219 172900 1735591955 1757 1757 1757 1757 0
83 20250219 172800 1735591955 1757 1757 1757 1757 0
84 20250219 172700 1735591955 1757 1757 1757 1757 0
85 20250219 172600 1735591955 1757 1757 1757 1757 0
86 20250219 172500 1735591955 1757 1757 1757 1757 0
87 20250219 172400 1735591955 1757 1757 1757 1757 0
88 20250219 172300 1735591955 1757 1757 1757 1757 0
89 20250219 172200 1735591955 1757 1757 1757 1757 0
90 20250219 172100 1735591955 1757 1757 1757 1757 0
91 20250219 172000 1735591955 1757 1757 1757 1757 0
92 20250219 171900 1735591955 1757 1757 1757 1757 10571
93 20250219 171800 1735591955 1757 1757 1757 1757 0
94 20250219 171700 1735591955 1757 1757 1757 1757 0
95 20250219 171600 1735591955 1757 1757 1757 1757 0
96 20250219 171500 1735591955 1757 1757 1757 1757 0
97 20250219 171400 1735591955 1757 1757 1757 1757 0
98 20250219 171300 1735591955 1757 1757 1757 1757 0
99 20250219 171200 1735591955 1757 1757 1757 1757 0
100 20250219 171100 1735591955 1757 1757 1757 1757 0
101 20250219 171000 1735591955 1757 1757 1757 1757 0
102 20250219 170900 1735591955 1757 1757 1757 1757 0
103 20250219 170800 1735591955 1757 1757 1757 1757 0
104 20250219 170700 1735591955 1757 1757 1757 1757 0
105 20250219 170600 1735591955 1757 1757 1757 1757 0
106 20250219 170500 1735591955 1757 1757 1757 1757 0
107 20250219 170400 1735591955 1757 1757 1757 1757 0
108 20250219 170300 1735591955 1757 1757 1757 1757 0
109 20250219 170200 1735591955 1757 1757 1757 1757 0
110 20250219 170100 1735591955 1757 1757 1757 1757 0
111 20250219 170000 1735591955 1757 1757 1757 1757 0
112 20250219 165900 1735591955 1757 1757 1757 1757 0
113 20250219 165800 1735591955 1757 1757 1757 1757 0
114 20250219 165700 1735591955 1757 1757 1757 1757 0
115 20250219 165600 1735591955 1757 1757 1757 1757 0
116 20250219 165500 1735591955 1757 1757 1757 1757 0
117 20250219 165400 1735591955 1757 1757 1757 1757 0
118 20250219 165300 1735591955 1757 1757 1757 1757 0
119 20250219 165200 1735591955 1757 1757 1757 1757 0
120 20250219 165100 1735591955 1757 1757 1757 1757 0
121 20250219 165000 1735591955 1757 1757 1757 1757 0
122 20250219 164900 1735591955 1757 1757 1757 1757 10571
123 20250219 164800 1735591955 1757 1757 1757 1757 0
124 20250219 164700 1735591955 1757 1757 1757 1757 0
125 20250219 164600 1735591955 1757 1757 1757 1757 0
126 20250219 164500 1735591955 1757 1757 1757 1757 0
127 20250219 164400 1735591955 1757 1757 1757 1757 0
128 20250219 164300 1735591955 1757 1757 1757 1757 0
129 20250219 164200 1735591955 1757 1757 1757 1757 0
130 20250219 164100 1735591955 1757 1757 1757 1757 0
131 20250219 164000 1735591955 1757 1757 1757 1757 0
132 20250219 163900 1735591955 1757 1757 1757 1757 0
133 20250219 163800 1735591955 1757 1757 1757 1757 0
134 20250219 163700 1735591955 1757 1757 1757 1757 0
135 20250219 163600 1735591955 1757 1757 1757 1757 0
136 20250219 163500 1735591955 1757 1757 1757 1757 0
137 20250219 163400 1735591955 1757 1757 1757 1757 0
138 20250219 163300 1735591955 1757 1757 1757 1757 0
139 20250219 163200 1735591955 1757 1757 1757 1757 0
140 20250219 163100 1735591955 1757 1757 1757 1757 0
141 20250219 163000 1735591955 1757 1757 1757 1757 0
142 20250219 162900 1735591955 1757 1757 1757 1757 0
143 20250219 162800 1735591955 1757 1757 1757 1757 0
144 20250219 162700 1735591955 1757 1757 1757 1757 0
145 20250219 162600 1735591955 1757 1757 1757 1757 0
146 20250219 162500 1735591955 1757 1757 1757 1757 0
147 20250219 162400 1735591955 1757 1757 1757 1757 0
148 20250219 162300 1735591955 1757 1757 1757 1757 0
149 20250219 162200 1735591955 1757 1757 1757 1757 0
150 20250219 162100 1735591955 1757 1757 1757 1757 0
151 20250219 162000 1735591955 1757 1757 1757 1757 0
152 20250219 161900 1735591955 1757 1757 1757 1757 10571
153 20250219 161800 1735591955 1757 1757 1757 1757 0
154 20250219 161700 1735591955 1757 1757 1757 1757 0
155 20250219 161600 1735591955 1757 1757 1757 1757 0
156 20250219 161500 1735591955 1757 1757 1757 1757 0
157 20250219 161400 1735591955 1757 1757 1757 1757 0
158 20250219 161300 1735591955 1757 1757 1757 1757 0
159 20250219 161200 1735591955 1757 1757 1757 1757 0
160 20250219 161100 1735591955 1757 1757 1757 1757 0
161 20250219 161000 1735591955 1757 1757 1757 1757 0
162 20250219 160900 1735591955 1757 1757 1757 1757 0
163 20250219 160800 1735591955 1757 1757 1757 1757 0
164 20250219 160700 1735591955 1757 1757 1757 1757 0
165 20250219 160600 1735591955 1757 1757 1757 1757 0
166 20250219 160500 1735591955 1757 1757 1757 1757 0
167 20250219 160400 1735591955 1757 1757 1757 1757 0
168 20250219 160300 1735591955 1757 1757 1757 1757 0
169 20250219 160200 1735591955 1757 1757 1757 1757 0
170 20250219 160100 1735591955 1757 1757 1757 1757 0
171 20250219 160000 1735591955 1757 1757 1757 1757 0
172 20250219 155900 1735591955 1757 1757 1757 1757 0
173 20250219 155800 1735591955 1757 1757 1757 1757 0
174 20250219 155700 1735591955 1757 1757 1757 1757 0
175 20250219 155600 1735591955 1757 1757 1757 1757 0
176 20250219 155500 1735591955 1757 1757 1757 1757 0
177 20250219 155400 1735591955 1757 1757 1757 1757 0
178 20250219 155300 1735591955 1757 1757 1757 1757 0
179 20250219 155200 1735591955 1757 1757 1757 1757 0
180 20250219 155100 1735591955 1757 1757 1757 1757 0
181 20250219 155000 1735591955 1757 1757 1757 1757 0
182 20250219 154900 1735591955 1757 1757 1757 1757 10571
183 20250219 154800 1735591955 1757 1757 1757 1757 0
184 20250219 154700 1735591955 1757 1757 1757 1757 0
185 20250219 154600 1735591955 1757 1757 1757 1757 0
186 20250219 154500 1735591955 1757 1757 1757 1757 0
187 20250219 154400 1735591955 1757 1757 1757 1757 0
188 20250219 154300 1735591955 1757 1757 1757 1757 0
189 20250219 154200 1735591955 1757 1757 1757 1757 0
190 20250219 154100 1735591955 1757 1757 1757 1757 0
191 20250219 154000 1735591955 1757 1757 1757 1757 0
192 20250219 153900 1735591955 1757 1757 1757 1757 0
193 20250219 153800 1735591955 1757 1757 1757 1757 0
194 20250219 153700 1735591955 1757 1757 1757 1757 0
195 20250219 153600 1735591955 1757 1757 1757 1757 0
196 20250219 153500 1735591955 1757 1757 1757 1757 0
197 20250219 153400 1735591955 1757 1757 1757 1757 0
198 20250219 153300 1735591955 1757 1757 1757 1757 0
199 20250219 153200 1735591955 1757 1757 1757 1757 0
200 20250219 153100 1735591955 1757 1757 1757 1757 0
201 20250219 153000 1735591955 1757 1757 1757 1757 10571
202 20250219 152900 1717018708 1759 1759 1759 1759 0
203 20250219 152800 1717018708 1759 1759 1759 1759 0
204 20250219 152700 1717018708 1759 1759 1759 1759 0
205 20250219 152600 1717018708 1759 1759 1759 1759 0
206 20250219 152500 1717018708 1759 1759 1759 1759 0
207 20250219 152400 1717018708 1759 1759 1759 1759 0
208 20250219 152300 1717018708 1759 1759 1759 1759 0
209 20250219 152200 1717018708 1759 1759 1759 1759 0
210 20250219 152100 1717018708 1759 1759 1759 1759 0
211 20250219 152000 1717018708 1759 1759 1759 1759 0
212 20250219 151900 1717018708 1759 1756 1759 1755 8985
213 20250219 151800 1701229075 1757 1757 1757 1756 1001
214 20250219 151700 1699470718 1750 1749 1751 1745 7486
215 20250219 151600 1686397580 1749 1748 1749 1748 78
216 20250219 151500 1686261159 1748 1746 1748 1745 1827
217 20250219 151400 1683072839 1746 1749 1749 1746 603
218 20250219 151300 1682018489 1749 1749 1749 1749 1650
219 20250219 151200 1679132639 1751 1746 1751 1746 3047
220 20250219 151100 1673808995 1745 1745 1745 1745 1
221 20250219 151000 1673807250 1748 1748 1748 1748 1
222 20250219 150900 1673805502 1745 1746 1746 1745 482
223 20250219 150800 1672964172 1748 1748 1748 1748 659
224 20250219 150700 1671812240 1749 1749 1749 1749 0
225 20250219 150600 1671812240 1749 1749 1749 1749 2
226 20250219 150500 1671808742 1749 1749 1749 1749 1
227 20250219 150400 1671806993 1745 1746 1746 1745 106
228 20250219 150300 1671622022 1748 1747 1748 1745 1795
229 20250219 150200 1668488151 1745 1747 1747 1745 1476
230 20250219 150100 1665911213 1748 1749 1749 1748 1001
231 20250219 150000 1664160465 1745 1745 1745 1745 0
232 20250219 145900 1664160465 1745 1748 1749 1745 1802
233 20250219 145800 1661013384 1749 1750 1750 1749 1266
234 20250219 145700 1658797887 1751 1751 1751 1751 0
235 20250219 145600 1658797887 1751 1751 1751 1750 2627
236 20250219 145500 1654199065 1751 1750 1751 1750 221
237 20250219 145400 1653812294 1750 1750 1750 1750 0
238 20250219 145300 1653812294 1750 1750 1750 1750 0
239 20250219 145200 1653812294 1750 1750 1750 1750 274
240 20250219 145100 1653332794 1752 1752 1752 1751 439
241 20250219 145000 1652563768 1752 1759 1759 1752 6742
242 20250219 144900 1640741177 1759 1759 1759 1759 1
243 20250219 144800 1640739418 1756 1756 1756 1756 0
244 20250219 144700 1640739418 1756 1756 1756 1756 0
245 20250219 144600 1640739418 1756 1759 1759 1756 420
246 20250219 144500 1640000806 1760 1760 1760 1760 712
247 20250219 144400 1638747686 1760 1760 1760 1759 10065
248 20250219 144300 1621033291 1760 1760 1760 1760 118
249 20250219 144200 1620825611 1760 1759 1760 1759 21110
250 20250219 144100 1583673075 1759 1758 1760 1758 972
251 20250219 144000 1581963439 1758 1756 1758 1756 1769
252 20250219 143900 1578855592 1756 1756 1756 1755 618
253 20250219 143800 1577770699 1755 1755 1755 1755 500
254 20250219 143700 1576893199 1756 1755 1756 1755 3502
255 20250219 143600 1570743706 1755 1755 1756 1752 2454
256 20250219 143500 1566436851 1754 1754 1755 1754 193
257 20250219 143400 1566098229 1754 1754 1754 1751 2360
258 20250219 143300 1561958804 1753 1753 1753 1753 180
259 20250219 143200 1561643264 1754 1750 1754 1746 591
260 20250219 143100 1560607720 1749 1748 1749 1746 267
261 20250219 143000 1560141101 1748 1747 1748 1747 576
262 20250219 142900 1559134753 1748 1748 1748 1748 0
263 20250219 142800 1559134753 1748 1748 1748 1748 0
264 20250219 142700 1559134753 1748 1748 1748 1748 5
265 20250219 142600 1559126013 1746 1748 1748 1746 32
266 20250219 142500 1559070139 1748 1748 1748 1746 114
267 20250219 142400 1558870869 1749 1749 1749 1749 100
268 20250219 142300 1558695969 1749 1750 1750 1749 7
269 20250219 142200 1558683720 1750 1750 1750 1750 0
270 20250219 142100 1558683720 1750 1750 1750 1750 0
271 20250219 142000 1558683720 1750 1750 1750 1750 18
272 20250219 141900 1558652220 1750 1748 1750 1748 379
273 20250219 141800 1557989078 1747 1747 1747 1747 717
274 20250219 141700 1556736479 1745 1745 1745 1745 2566
275 20250219 141600 1552258809 1747 1747 1747 1747 366
276 20250219 141500 1551619407 1745 1743 1745 1743 340
277 20250219 141400 1551026353 1744 1744 1744 1744 966
278 20250219 141300 1549341649 1747 1744 1747 1744 1001
279 20250219 141200 1547595902 1747 1747 1747 1744 2608
280 20250219 141100 1543046464 1747 1744 1747 1744 41
281 20250219 141000 1542974957 1744 1747 1747 1744 22
282 20250219 140900 1542936583 1747 1746 1747 1746 372
283 20250219 140800 1542286996 1746 1746 1746 1746 7
284 20250219 140700 1542274774 1746 1746 1746 1743 1108
285 20250219 140600 1540343524 1743 1746 1746 1743 31
286 20250219 140500 1540289486 1743 1744 1744 1743 2000
287 20250219 140400 1536803255 1746 1746 1746 1746 60
288 20250219 140300 1536698495 1746 1746 1746 1746 30
289 20250219 140200 1536646115 1746 1746 1746 1746 41
290 20250219 140100 1536574529 1744 1746 1746 1744 130
291 20250219 140000 1536347749 1747 1747 1747 1747 0
292 20250219 135900 1536347749 1747 1747 1747 1747 10
293 20250219 135800 1536330279 1747 1747 1747 1747 107
294 20250219 135700 1536143350 1747 1747 1747 1747 1245
295 20250219 135600 1533968335 1751 1750 1751 1743 6635
296 20250219 135500 1522383815 1750 1750 1750 1750 0
297 20250219 135400 1522383815 1750 1750 1750 1750 1
298 20250219 135300 1522382065 1752 1752 1752 1752 600
299 20250219 135200 1521330865 1752 1752 1752 1752 0
300 20250219 135100 1521330865 1752 1752 1752 1752 0
301 20250219 135000 1521330865 1752 1753 1753 1752 10
302 20250219 134900 1521313340 1755 1755 1755 1755 80
303 20250219 134800 1521172940 1755 1755 1755 1755 1171
304 20250219 134700 1519117835 1755 1755 1755 1755 10
305 20250219 134600 1519100285 1755 1755 1755 1755 29
306 20250219 134500 1519049390 1750 1750 1750 1750 1250
307 20250219 134400 1516861890 1749 1747 1749 1747 461
308 20250219 134300 1516056373 1747 1747 1747 1747 0
309 20250219 134200 1516056373 1747 1746 1747 1745 44
310 20250219 134100 1515979559 1745 1745 1745 1745 0
311 20250219 134000 1515979559 1745 1745 1745 1745 0
312 20250219 133900 1515979559 1745 1744 1745 1743 858
313 20250219 133800 1514483775 1745 1745 1745 1745 0
314 20250219 133700 1514483775 1745 1745 1745 1745 0
315 20250219 133600 1514483775 1745 1744 1745 1744 2
316 20250219 133500 1514480286 1744 1744 1744 1744 2185
317 20250219 133400 1510669646 1744 1744 1744 1744 803
318 20250219 133300 1509269214 1744 1744 1745 1744 619
319 20250219 133200 1508189563 1745 1745 1745 1745 503
320 20250219 133100 1507311828 1746 1747 1747 1746 1149
321 20250219 133000 1505305616 1747 1747 1747 1747 0
322 20250219 132900 1505305616 1747 1747 1747 1746 112
323 20250219 132800 1505109957 1747 1747 1747 1747 155
324 20250219 132700 1504839172 1748 1748 1748 1748 150
325 20250219 132600 1504576972 1748 1748 1748 1748 1
326 20250219 132500 1504575224 1748 1750 1750 1748 3696
327 20250219 132400 1498108275 1749 1748 1749 1748 1847
328 20250219 132300 1494879106 1748 1748 1748 1748 251
329 20250219 132200 1494440358 1748 1746 1748 1746 2
330 20250219 132100 1494436864 1746 1746 1746 1746 0
331 20250219 132000 1494436864 1746 1747 1747 1746 500
332 20250219 131900 1493563613 1747 1747 1747 1747 0
333 20250219 131800 1493563613 1747 1747 1747 1747 0
334 20250219 131700 1493563613 1747 1749 1749 1747 2144
335 20250219 131600 1489815969 1749 1753 1753 1749 15788
336 20250219 131500 1462174054 1753 1755 1755 1753 2683
337 20250219 131400 1457466632 1756 1756 1756 1756 1684
338 20250219 131300 1454509528 1756 1758 1758 1756 2584
339 20250219 131200 1449970179 1758 1758 1758 1758 483
340 20250219 131100 1449121065 1758 1758 1758 1758 0
341 20250219 131000 1449121065 1758 1758 1758 1758 511
342 20250219 130900 1448222727 1758 1759 1759 1758 835
343 20250219 130800 1446754728 1759 1764 1764 1759 5491
344 20250219 130700 1437089600 1764 1764 1764 1764 1
345 20250219 130600 1437087836 1763 1762 1768 1762 1520
346 20250219 130500 1434409378 1760 1760 1760 1760 75
347 20250219 130400 1434277378 1762 1765 1765 1761 5043
348 20250219 130300 1425386907 1769 1769 1769 1769 0
349 20250219 130200 1425386907 1769 1764 1769 1764 937
350 20250219 130100 1423730368 1764 1764 1764 1764 1266
351 20250219 130000 1421497144 1763 1763 1764 1763 221
352 20250219 125900 1421107395 1763 1767 1768 1763 1780
353 20250219 125800 1417965724 1767 1768 1768 1763 5619
354 20250219 125700 1408046519 1769 1769 1769 1769 15
355 20250219 125600 1408019984 1770 1769 1770 1769 2297
356 20250219 125500 1403954295 1770 1768 1770 1768 4534
357 20250219 125400 1395930042 1768 1765 1768 1763 4522
358 20250219 125300 1387949542 1764 1764 1764 1764 881
359 20250219 125200 1386395458 1764 1763 1764 1763 322
360 20250219 125100 1385827485 1763 1763 1763 1763 1
361 20250219 125000 1385825722 1762 1762 1762 1762 250
362 20250219 124900 1385385222 1764 1760 1764 1760 470
363 20250219 124800 1384556150 1759 1756 1759 1756 3842
364 20250219 124700 1377801435 1757 1757 1757 1757 2
365 20250219 124600 1377797921 1757 1758 1758 1753 2368
366 20250219 124500 1373643346 1758 1756 1758 1756 590
367 20250219 124400 1372607104 1757 1756 1757 1756 2
368 20250219 124300 1372603591 1757 1757 1757 1756 493
369 20250219 124200 1371737880 1758 1758 1758 1758 0
370 20250219 124100 1371737880 1758 1758 1758 1758 332
371 20250219 124000 1371154224 1758 1757 1758 1756 1379
372 20250219 123900 1368731871 1759 1759 1759 1759 3116
373 20250219 123800 1363250827 1759 1757 1759 1757 6125
374 20250219 123700 1352477610 1758 1758 1759 1758 1502
375 20250219 123600 1349836942 1758 1758 1758 1758 0
376 20250219 123500 1349836942 1758 1758 1758 1758 101
377 20250219 123400 1349659384 1757 1754 1757 1754 419
378 20250219 123300 1348924443 1754 1754 1754 1754 2
379 20250219 123200 1348920935 1754 1754 1754 1753 493
380 20250219 123100 1348056215 1754 1752 1754 1752 103
381 20250219 123000 1347875755 1751 1751 1751 1751 150
382 20250219 122900 1347613105 1752 1754 1754 1752 100
383 20250219 122800 1347437903 1751 1751 1751 1751 2016
384 20250219 122700 1343907887 1751 1754 1754 1751 154
385 20250219 122600 1343638224 1754 1751 1754 1751 2377
386 20250219 122500 1339474912 1750 1750 1750 1750 10
387 20250219 122400 1339457412 1751 1751 1751 1751 1
388 20250219 122300 1339455661 1750 1751 1751 1750 15
389 20250219 122200 1339429410 1750 1750 1750 1750 10
390 20250219 122100 1339411910 1750 1750 1750 1750 520
391 20250219 122000 1338501910 1750 1750 1750 1750 5
392 20250219 121900 1338493160 1751 1752 1753 1751 61
393 20250219 121800 1338386342 1752 1753 1753 1752 2787
394 20250219 121700 1333500784 1754 1754 1754 1754 0
395 20250219 121600 1333500784 1754 1757 1757 1754 968
396 20250219 121500 1331802076 1756 1757 1757 1756 382
397 20250219 121400 1331130912 1758 1761 1761 1758 4440
398 20250219 121300 1323320159 1764 1764 1764 1764 16
399 20250219 121200 1323291935 1764 1763 1764 1763 109
400 20250219 121100 1323099767 1763 1759 1764 1759 3301
401 20250219 121000 1317281313 1763 1763 1763 1763 4
402 20250219 120900 1317274261 1761 1762 1762 1761 330
403 20250219 120800 1316693121 1763 1763 1763 1763 0
404 20250219 120700 1316693121 1763 1763 1763 1763 1
405 20250219 120600 1316691358 1757 1757 1757 1757 2506
406 20250219 120500 1312288316 1756 1760 1760 1756 2790
407 20250219 120400 1307384409 1763 1761 1763 1760 863
408 20250219 120300 1305865026 1762 1762 1762 1761 1095
409 20250219 120200 1303935638 1764 1764 1764 1764 0
410 20250219 120100 1303935638 1764 1764 1764 1764 8
411 20250219 120000 1303921526 1764 1764 1764 1764 5
412 20250219 115900 1303912706 1764 1764 1764 1764 250
413 20250219 115800 1303471706 1764 1760 1764 1760 97
414 20250219 115700 1303300606 1764 1755 1764 1755 535
415 20250219 115600 1302360996 1755 1755 1755 1755 158
416 20250219 115500 1302083706 1755 1755 1755 1755 16
417 20250219 115400 1302055626 1754 1754 1754 1754 1
418 20250219 115300 1302053872 1755 1754 1755 1754 18
419 20250219 115200 1302022299 1754 1752 1754 1752 479
420 20250219 115100 1301182413 1752 1749 1752 1749 3822
421 20250219 115000 1294494073 1749 1749 1749 1749 1
422 20250219 114900 1294492324 1749 1746 1749 1746 43
423 20250219 114800 1294417243 1746 1744 1746 1742 492
424 20250219 114700 1293559829 1744 1745 1745 1741 1407
425 20250219 114600 1291107388 1747 1745 1748 1742 4237
426 20250219 114500 1283720315 1749 1749 1749 1749 0
427 20250219 114400 1283720315 1749 1749 1749 1749 1
428 20250219 114300 1283718566 1749 1749 1749 1744 1002
429 20250219 114200 1281970577 1744 1746 1746 1744 772
430 20250219 114100 1280623639 1747 1748 1748 1747 2
431 20250219 114000 1280620144 1749 1749 1749 1749 107
432 20250219 113900 1280433001 1749 1750 1750 1749 65
433 20250219 113800 1280319252 1750 1743 1750 1743 8085
434 20250219 113700 1266210297 1744 1744 1744 1744 14
435 20250219 113600 1266185881 1743 1746 1746 1743 703
436 20250219 113500 1264960026 1746 1743 1746 1743 11
437 20250219 113400 1264940850 1743 1742 1743 1740 121
438 20250219 113300 1264730060 1742 1742 1742 1742 1
439 20250219 113200 1264728318 1742 1742 1742 1742 0
440 20250219 113100 1264728318 1742 1742 1742 1742 1
441 20250219 113000 1264726576 1739 1738 1739 1738 610
442 20250219 112900 1263665796 1739 1739 1739 1738 2981
443 20250219 112800 1258481887 1739 1739 1739 1739 30
444 20250219 112700 1258429717 1739 1739 1739 1739 476
445 20250219 112600 1257601953 1739 1739 1739 1739 1
446 20250219 112500 1257600214 1739 1739 1739 1739 2286
447 20250219 112400 1253624860 1739 1739 1739 1739 30
448 20250219 112300 1253572690 1739 1739 1739 1739 61
449 20250219 112200 1253466611 1738 1738 1738 1738 125
450 20250219 112100 1253249361 1739 1740 1740 1739 1002
451 20250219 112000 1251506392 1743 1743 1743 1743 22
452 20250219 111900 1251468046 1746 1742 1746 1741 3546
453 20250219 111800 1245287924 1747 1740 1747 1740 610
454 20250219 111700 1244223803 1742 1742 1742 1740 1200
455 20250219 111600 1242135385 1742 1742 1742 1742 100
456 20250219 111500 1241961185 1740 1740 1740 1740 70
457 20250219 111400 1241839385 1740 1740 1740 1740 107
458 20250219 111300 1241653205 1742 1742 1742 1742 164
459 20250219 111200 1241367517 1739 1742 1742 1739 529
460 20250219 111100 1240447583 1739 1732 1742 1731 1357
461 20250219 111000 1238095239 1732 1731 1732 1730 6789
462 20250219 110900 1226343361 1731 1736 1751 1730 12680
463 20250219 110800 1204323196 1736 1736 1736 1736 78
464 20250219 110700 1204187788 1736 1736 1736 1735 2330
465 20250219 110600 1200144108 1740 1735 1740 1732 2917
466 20250219 110500 1195085249 1740 1733 1740 1730 1344
467 20250219 110400 1192754918 1735 1731 1735 1729 30316
468 20250219 110300 1140279383 1733 1741 1741 1733 10502
469 20250219 110200 1122033266 1741 1742 1742 1741 1053
470 20250219 110100 1120199973 1741 1743 1743 1741 221
471 20250219 110000 1119815172 1743 1744 1744 1741 18561
472 20250219 105900 1087449424 1744 1746 1746 1744 549
473 20250219 105800 1086491696 1748 1748 1748 1748 1
474 20250219 105700 1086489948 1744 1749 1749 1744 122
475 20250219 105600 1086276825 1744 1748 1749 1744 1740
476 20250219 105500 1083239427 1748 1749 1750 1748 980
477 20250219 105400 1081525409 1749 1751 1751 1749 2681
478 20250219 105300 1076833917 1755 1756 1756 1750 4202
479 20250219 105200 1069465972 1752 1756 1756 1751 4887
480 20250219 105100 1060900289 1757 1758 1758 1755 4316
481 20250219 105000 1053319573 1758 1764 1764 1758 1769
482 20250219 104900 1050201710 1764 1763 1764 1763 1094
483 20250219 104800 1048272894 1763 1766 1766 1757 1130
484 20250219 104700 1046286873 1758 1764 1764 1758 4758
485 20250219 104600 1037902150 1768 1771 1771 1768 37
486 20250219 104500 1037836729 1757 1776 1776 1757 926
487 20250219 104400 1036209136 1776 1776 1776 1776 2
488 20250219 104300 1036205584 1776 1765 1776 1757 4365
489 20250219 104200 1028519324 1763 1776 1782 1761 1798
490 20250219 104100 1025325382 1777 1771 1779 1764 8005
491 20250219 104000 1011176042 1771 1780 1780 1771 104
492 20250219 103900 1010990931 1780 1768 1781 1768 384
493 20250219 103800 1010307200 1786 1773 1786 1773 8000
494 20250219 103700 996090377 1773 1772 1773 1772 700
495 20250219 103600 994849843 1773 1767 1773 1767 158
496 20250219 103500 994570609 1773 1758 1774 1758 327
497 20250219 103400 993993338 1758 1764 1765 1757 54937
498 20250219 103300 897405325 1773 1760 1780 1760 2506
499 20250219 103200 892960669 1781 1760 1781 1759 4028
500 20250219 103100 885823622 1760 1760 1760 1760 2
501 20250219 103000 885820102 1760 1760 1760 1760 358
502 20250219 102900 885190022 1760 1777 1777 1758 1453
503 20250219 102800 882617021 1770 1764 1772 1757 14849
504 20250219 102700 856397182 1764 1762 1764 1761 181
505 20250219 102600 856078368 1761 1761 1761 1761 92
506 20250219 102500 855916356 1761 1764 1764 1755 13823
507 20250219 102400 831565796 1765 1766 1766 1765 2620
508 20250219 102300 826939902 1766 1766 1766 1766 26
509 20250219 102200 826893986 1766 1767 1767 1766 173
510 20250219 102100 826588313 1768 1770 1770 1768 10737
511 20250219 102000 807604684 1777 1779 1779 1770 1256
512 20250219 101900 805380959 1779 1773 1779 1772 2942
513 20250219 101800 800155375 1778 1778 1778 1778 298
514 20250219 101700 799625531 1787 1776 1787 1768 18201
515 20250219 101600 767272446 1778 1784 1784 1778 2911
516 20250219 101500 762092195 1784 1780 1785 1779 3939
517 20250219 101400 755068831 1785 1782 1785 1782 7474
518 20250219 101300 741732889 1787 1787 1788 1785 3345
519 20250219 101200 735760602 1786 1785 1786 1781 1625
520 20250219 101100 732860165 1785 1776 1785 1774 5570
521 20250219 101000 722957579 1777 1778 1779 1773 198
522 20250219 100900 722606486 1773 1776 1776 1773 1116
523 20250219 100800 720627798 1779 1780 1780 1773 5434
524 20250219 100700 710979435 1785 1786 1786 1780 738
525 20250219 100600 709665309 1786 1777 1786 1775 5524
526 20250219 100500 699838268 1776 1777 1778 1776 529
527 20250219 100400 698898110 1778 1780 1780 1778 525
528 20250219 100300 697964226 1778 1783 1783 1778 1240
529 20250219 100200 695755969 1782 1792 1792 1773 33949
530 20250219 100100 635201907 1792 1790 1792 1789 5466
531 20250219 100000 625417764 1790 1784 1790 1784 10208
532 20250219 095900 607149714 1784 1781 1790 1781 6312
533 20250219 095800 595877331 1781 1785 1785 1778 5182
534 20250219 095700 586652286 1785 1785 1785 1784 5360
535 20250219 095600 577086686 1783 1785 1787 1782 12279
536 20250219 095500 555155028 1780 1782 1785 1780 2441
537 20250219 095400 550806541 1783 1776 1783 1776 236
538 20250219 095300 550386866 1775 1774 1775 1773 3836
539 20250219 095200 543583520 1774 1776 1777 1774 158
540 20250219 095100 543302829 1777 1777 1777 1776 1498
541 20250219 095000 540641383 1777 1776 1783 1775 9299
542 20250219 094900 524124489 1773 1778 1783 1773 15788
543 20250219 094800 496031822 1778 1765 1778 1765 43254
544 20250219 094700 419447087 1767 1771 1776 1767 6742
545 20250219 094600 407509694 1780 1785 1785 1771 5667
546 20250219 094500 397430801 1785 1789 1794 1779 14358
547 20250219 094400 371791415 1784 1762 1789 1758 13688
548 20250219 094300 347518573 1763 1747 1763 1747 50273
549 20250219 094200 259464602 1747 1745 1748 1745 5999
550 20250219 094100 248983148 1746 1746 1747 1746 245
551 20250219 094000 248555369 1747 1736 1747 1736 2878
552 20250219 093900 243554452 1733 1733 1733 1732 958
553 20250219 093800 241894251 1734 1735 1735 1734 61
554 20250219 093700 241788437 1736 1734 1736 1734 159
555 20250219 093600 241512723 1738 1740 1740 1737 1574
556 20250219 093500 238777550 1740 1743 1744 1740 1640
557 20250219 093400 235919955 1743 1745 1748 1743 3258
558 20250219 093300 230234228 1743 1737 1743 1737 25066
559 20250219 093200 186625603 1738 1736 1738 1736 699
560 20250219 093100 185411927 1736 1731 1736 1731 2581
561 20250219 093000 180937014 1731 1730 1731 1729 1195
562 20250219 092900 178869323 1730 1730 1730 1729 86
563 20250219 092800 178720623 1731 1731 1731 1731 28
564 20250219 092700 178672155 1732 1732 1732 1732 4
565 20250219 092600 178665227 1733 1732 1733 1725 991
566 20250219 092500 176949513 1728 1732 1734 1728 256
567 20250219 092400 176506437 1723 1725 1732 1722 5438
568 20250219 092300 167137774 1725 1726 1726 1725 2600
569 20250219 092200 162652760 1725 1726 1726 1725 1127
570 20250219 092100 160708058 1726 1726 1726 1726 150
571 20250219 092000 160449158 1726 1738 1738 1726 11382
572 20250219 091900 140757918 1738 1734 1738 1734 356
573 20250219 091800 140139194 1733 1734 1734 1733 4228
574 20250219 091700 132812050 1732 1740 1740 1732 1423
575 20250219 091600 130345036 1733 1733 1733 1733 200
576 20250219 091500 129998436 1732 1732 1732 1732 0
577 20250219 091400 129998436 1732 1732 1733 1732 421
578 20250219 091300 129269261 1741 1732 1741 1731 1584
579 20250219 091200 126527344 1731 1748 1748 1731 1610
580 20250219 091100 123729446 1749 1750 1750 1749 274
581 20250219 091000 123249952 1750 1740 1750 1731 5897
582 20250219 090900 112943742 1730 1741 1749 1730 7672
583 20250219 090800 99608570 1750 1741 1755 1740 3564
584 20250219 090700 93397553 1756 1759 1759 1748 1173
585 20250219 090600 91341272 1760 1759 1762 1750 8992
586 20250219 090500 75520441 1759 1753 1763 1753 16995
587 20250219 090400 45637974 1750 1729 1751 1729 18359
588 20250219 090300 13685943 1729 1720 1731 1720 1837
589 20250219 090200 10511392 1720 1714 1726 1714 1541
590 20250219 090100 7867604 1714 1712 1727 1712 1166
591 20250219 090000 5866947 1719 1719 1719 1719 3413

1
006490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,234685,119368998,413749655,210447543474,0.20
20250214,234685,119368998,413984340,210566912472,0.20
20250213,234685,119368998,405770365,206388997542,0.20
20250212,234685,119368998,435340675,221429491290,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 234685 119368998 413749655 210447543474 0.20
3 20250214 234685 119368998 413984340 210566912472 0.20
4 20250213 234685 119368998 405770365 206388997542 0.20
5 20250212 234685 119368998 435340675 221429491290 0.20