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

611
023440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190900,415089394,1719,1719,1719,1719,16903
20250219,190800,415089394,1719,1719,1719,1719,0
20250219,190700,415089394,1719,1719,1719,1719,0
20250219,190600,415089394,1719,1719,1719,1719,0
20250219,190500,415089394,1719,1719,1719,1719,0
20250219,190400,415089394,1719,1719,1719,1719,0
20250219,190300,415089394,1719,1719,1719,1719,0
20250219,190200,415089394,1719,1719,1719,1719,0
20250219,190100,415089394,1719,1719,1719,1719,0
20250219,190000,415089394,1719,1719,1719,1719,0
20250219,185900,415089394,1719,1719,1719,1719,0
20250219,185800,415089394,1719,1719,1719,1719,0
20250219,185700,415089394,1719,1719,1719,1719,0
20250219,185600,415089394,1719,1719,1719,1719,0
20250219,185500,415089394,1719,1719,1719,1719,0
20250219,185400,415089394,1719,1719,1719,1719,0
20250219,185300,415089394,1719,1719,1719,1719,0
20250219,185200,415089394,1719,1719,1719,1719,0
20250219,185100,415089394,1719,1719,1719,1719,0
20250219,185000,415089394,1719,1719,1719,1719,0
20250219,184900,415089394,1719,1719,1719,1719,0
20250219,184800,415089394,1719,1719,1719,1719,0
20250219,184700,415089394,1719,1719,1719,1719,0
20250219,184600,415089394,1719,1719,1719,1719,0
20250219,184500,415089394,1719,1719,1719,1719,0
20250219,184400,415089394,1719,1719,1719,1719,0
20250219,184300,415089394,1719,1719,1719,1719,0
20250219,184200,415089394,1719,1719,1719,1719,0
20250219,184100,415089394,1719,1719,1719,1719,0
20250219,184000,415089394,1719,1719,1719,1719,0
20250219,183900,415089394,1719,1719,1719,1719,16903
20250219,183800,415089394,1719,1719,1719,1719,0
20250219,183700,415089394,1719,1719,1719,1719,0
20250219,183600,415089394,1719,1719,1719,1719,0
20250219,183500,415089394,1719,1719,1719,1719,0
20250219,183400,415089394,1719,1719,1719,1719,0
20250219,183300,415089394,1719,1719,1719,1719,0
20250219,183200,415089394,1719,1719,1719,1719,0
20250219,183100,415089394,1719,1719,1719,1719,0
20250219,183000,415089394,1719,1719,1719,1719,0
20250219,182900,415089394,1719,1719,1719,1719,0
20250219,182800,415089394,1719,1719,1719,1719,0
20250219,182700,415089394,1719,1719,1719,1719,0
20250219,182600,415089394,1719,1719,1719,1719,0
20250219,182500,415089394,1719,1719,1719,1719,0
20250219,182400,415089394,1719,1719,1719,1719,0
20250219,182300,415089394,1719,1719,1719,1719,0
20250219,182200,415089394,1719,1719,1719,1719,0
20250219,182100,415089394,1719,1719,1719,1719,0
20250219,182000,415089394,1719,1719,1719,1719,0
20250219,181900,415089394,1719,1719,1719,1719,0
20250219,181800,415089394,1719,1719,1719,1719,0
20250219,181700,415089394,1719,1719,1719,1719,0
20250219,181600,415089394,1719,1719,1719,1719,0
20250219,181500,415089394,1719,1719,1719,1719,0
20250219,181400,415089394,1719,1719,1719,1719,0
20250219,181300,415089394,1719,1719,1719,1719,0
20250219,181200,415089394,1719,1719,1719,1719,0
20250219,181100,415089394,1719,1719,1719,1719,0
20250219,181000,415089394,1719,1719,1719,1719,0
20250219,180900,415089394,1719,1719,1719,1719,16903
20250219,180800,415089394,1719,1719,1719,1719,0
20250219,180700,415089394,1719,1719,1719,1719,0
20250219,180600,415089394,1719,1719,1719,1719,0
20250219,180500,415089394,1719,1719,1719,1719,0
20250219,180400,415089394,1719,1719,1719,1719,0
20250219,180300,415089394,1719,1719,1719,1719,0
20250219,180200,415089394,1719,1719,1719,1719,0
20250219,180100,415089394,1719,1719,1719,1719,0
20250219,180000,415089394,1719,1719,1719,1719,0
20250219,175900,415089394,1719,1719,1719,1719,0
20250219,175800,415089394,1719,1719,1719,1719,0
20250219,175700,415089394,1719,1719,1719,1719,0
20250219,175600,415089394,1719,1719,1719,1719,0
20250219,175500,415089394,1719,1719,1719,1719,0
20250219,175400,415089394,1719,1719,1719,1719,0
20250219,175300,415089394,1719,1719,1719,1719,0
20250219,175200,415089394,1719,1719,1719,1719,0
20250219,175100,415089394,1719,1719,1719,1719,0
20250219,175000,415089394,1719,1719,1719,1719,0
20250219,174900,415089394,1719,1719,1719,1719,0
20250219,174800,415089394,1719,1719,1719,1719,0
20250219,174700,415089394,1719,1719,1719,1719,0
20250219,174600,415089394,1719,1719,1719,1719,0
20250219,174500,415089394,1719,1719,1719,1719,0
20250219,174400,415089394,1719,1719,1719,1719,0
20250219,174300,415089394,1719,1719,1719,1719,0
20250219,174200,415089394,1719,1719,1719,1719,0
20250219,174100,415089394,1719,1719,1719,1719,0
20250219,174000,415089394,1719,1719,1719,1719,0
20250219,173900,415089394,1719,1719,1719,1719,16903
20250219,173800,415089394,1719,1719,1719,1719,0
20250219,173700,415089394,1719,1719,1719,1719,0
20250219,173600,415089394,1719,1719,1719,1719,0
20250219,173500,415089394,1719,1719,1719,1719,0
20250219,173400,415089394,1719,1719,1719,1719,0
20250219,173300,415089394,1719,1719,1719,1719,0
20250219,173200,415089394,1719,1719,1719,1719,0
20250219,173100,415089394,1719,1719,1719,1719,0
20250219,173000,415089394,1719,1719,1719,1719,0
20250219,172900,415089394,1719,1719,1719,1719,0
20250219,172800,415089394,1719,1719,1719,1719,0
20250219,172700,415089394,1719,1719,1719,1719,0
20250219,172600,415089394,1719,1719,1719,1719,0
20250219,172500,415089394,1719,1719,1719,1719,0
20250219,172400,415089394,1719,1719,1719,1719,0
20250219,172300,415089394,1719,1719,1719,1719,0
20250219,172200,415089394,1719,1719,1719,1719,0
20250219,172100,415089394,1719,1719,1719,1719,0
20250219,172000,415089394,1719,1719,1719,1719,0
20250219,171900,415089394,1719,1719,1719,1719,0
20250219,171800,415089394,1719,1719,1719,1719,0
20250219,171700,415089394,1719,1719,1719,1719,0
20250219,171600,415089394,1719,1719,1719,1719,0
20250219,171500,415089394,1719,1719,1719,1719,0
20250219,171400,415089394,1719,1719,1719,1719,0
20250219,171300,415089394,1719,1719,1719,1719,0
20250219,171200,415089394,1719,1719,1719,1719,0
20250219,171100,415089394,1719,1719,1719,1719,0
20250219,171000,415089394,1719,1719,1719,1719,0
20250219,170900,415089394,1719,1719,1719,1719,16903
20250219,170800,415089394,1719,1719,1719,1719,0
20250219,170700,415089394,1719,1719,1719,1719,0
20250219,170600,415089394,1719,1719,1719,1719,0
20250219,170500,415089394,1719,1719,1719,1719,0
20250219,170400,415089394,1719,1719,1719,1719,0
20250219,170300,415089394,1719,1719,1719,1719,0
20250219,170200,415089394,1719,1719,1719,1719,0
20250219,170100,415089394,1719,1719,1719,1719,0
20250219,170000,415089394,1719,1719,1719,1719,0
20250219,165900,415089394,1719,1719,1719,1719,0
20250219,165800,415089394,1719,1719,1719,1719,0
20250219,165700,415089394,1719,1719,1719,1719,0
20250219,165600,415089394,1719,1719,1719,1719,0
20250219,165500,415089394,1719,1719,1719,1719,0
20250219,165400,415089394,1719,1719,1719,1719,0
20250219,165300,415089394,1719,1719,1719,1719,0
20250219,165200,415089394,1719,1719,1719,1719,0
20250219,165100,415089394,1719,1719,1719,1719,0
20250219,165000,415089394,1719,1719,1719,1719,0
20250219,164900,415089394,1719,1719,1719,1719,0
20250219,164800,415089394,1719,1719,1719,1719,0
20250219,164700,415089394,1719,1719,1719,1719,0
20250219,164600,415089394,1719,1719,1719,1719,0
20250219,164500,415089394,1719,1719,1719,1719,0
20250219,164400,415089394,1719,1719,1719,1719,0
20250219,164300,415089394,1719,1719,1719,1719,0
20250219,164200,415089394,1719,1719,1719,1719,0
20250219,164100,415089394,1719,1719,1719,1719,0
20250219,164000,415089394,1719,1719,1719,1719,0
20250219,163900,415089394,1719,1719,1719,1719,16903
20250219,163800,415089394,1719,1719,1719,1719,0
20250219,163700,415089394,1719,1719,1719,1719,0
20250219,163600,415089394,1719,1719,1719,1719,0
20250219,163500,415089394,1719,1719,1719,1719,0
20250219,163400,415089394,1719,1719,1719,1719,0
20250219,163300,415089394,1719,1719,1719,1719,0
20250219,163200,415089394,1719,1719,1719,1719,0
20250219,163100,415089394,1719,1719,1719,1719,0
20250219,163000,415089394,1719,1719,1719,1719,0
20250219,162900,415089394,1719,1719,1719,1719,0
20250219,162800,415089394,1719,1719,1719,1719,0
20250219,162700,415089394,1719,1719,1719,1719,0
20250219,162600,415089394,1719,1719,1719,1719,0
20250219,162500,415089394,1719,1719,1719,1719,0
20250219,162400,415089394,1719,1719,1719,1719,0
20250219,162300,415089394,1719,1719,1719,1719,0
20250219,162200,415089394,1719,1719,1719,1719,0
20250219,162100,415089394,1719,1719,1719,1719,0
20250219,162000,415089394,1719,1719,1719,1719,0
20250219,161900,415089394,1719,1719,1719,1719,0
20250219,161800,415089394,1719,1719,1719,1719,0
20250219,161700,415089394,1719,1719,1719,1719,0
20250219,161600,415089394,1719,1719,1719,1719,0
20250219,161500,415089394,1719,1719,1719,1719,0
20250219,161400,415089394,1719,1719,1719,1719,0
20250219,161300,415089394,1719,1719,1719,1719,0
20250219,161200,415089394,1719,1719,1719,1719,0
20250219,161100,415089394,1719,1719,1719,1719,0
20250219,161000,415089394,1719,1719,1719,1719,0
20250219,160900,415089394,1719,1719,1719,1719,16903
20250219,160800,415089394,1719,1719,1719,1719,0
20250219,160700,415089394,1719,1719,1719,1719,0
20250219,160600,415089394,1719,1719,1719,1719,0
20250219,160500,415089394,1719,1719,1719,1719,0
20250219,160400,415089394,1719,1719,1719,1719,0
20250219,160300,415089394,1719,1719,1719,1719,0
20250219,160200,415089394,1719,1719,1719,1719,0
20250219,160100,415089394,1719,1719,1719,1719,0
20250219,160000,415089394,1719,1719,1719,1719,0
20250219,155900,415089394,1719,1719,1719,1719,0
20250219,155800,415089394,1719,1719,1719,1719,0
20250219,155700,415089394,1719,1719,1719,1719,0
20250219,155600,415089394,1719,1719,1719,1719,0
20250219,155500,415089394,1719,1719,1719,1719,0
20250219,155400,415089394,1719,1719,1719,1719,0
20250219,155300,415089394,1719,1719,1719,1719,0
20250219,155200,415089394,1719,1719,1719,1719,0
20250219,155100,415089394,1719,1719,1719,1719,0
20250219,155000,415089394,1719,1719,1719,1719,0
20250219,154900,415089394,1719,1719,1719,1719,0
20250219,154800,415089394,1719,1719,1719,1719,0
20250219,154700,415089394,1719,1719,1719,1719,0
20250219,154600,415089394,1719,1719,1719,1719,0
20250219,154500,415089394,1719,1719,1719,1719,0
20250219,154400,415089394,1719,1719,1719,1719,0
20250219,154300,415089394,1719,1719,1719,1719,0
20250219,154200,415089394,1719,1719,1719,1719,0
20250219,154100,415089394,1719,1719,1719,1719,0
20250219,154000,415089394,1719,1719,1719,1719,0
20250219,153900,415089394,1719,1719,1719,1719,16903
20250219,153800,415089394,1719,1719,1719,1719,0
20250219,153700,415089394,1719,1719,1719,1719,0
20250219,153600,415089394,1719,1719,1719,1719,0
20250219,153500,415089394,1719,1719,1719,1719,0
20250219,153400,415089394,1719,1719,1719,1719,0
20250219,153300,415089394,1719,1719,1719,1719,0
20250219,153200,415089394,1719,1719,1719,1719,0
20250219,153100,415089394,1719,1719,1719,1719,0
20250219,153000,415089394,1719,1719,1719,1719,16903
20250219,152900,386033137,1726,1726,1726,1726,0
20250219,152800,386033137,1726,1726,1726,1726,0
20250219,152700,386033137,1726,1726,1726,1726,0
20250219,152600,386033137,1726,1726,1726,1726,0
20250219,152500,386033137,1726,1726,1726,1726,0
20250219,152400,386033137,1726,1726,1726,1726,0
20250219,152300,386033137,1726,1726,1726,1726,0
20250219,152200,386033137,1726,1726,1726,1726,0
20250219,152100,386033137,1726,1726,1726,1726,0
20250219,152000,386033137,1726,1726,1726,1726,0
20250219,151900,386033137,1726,1726,1726,1726,0
20250219,151800,386033137,1726,1726,1726,1726,0
20250219,151700,386033137,1726,1726,1726,1726,50
20250219,151600,385946837,1726,1722,1726,1722,609
20250219,151500,384898131,1726,1723,1726,1722,1550
20250219,151400,382228598,1726,1726,1726,1726,0
20250219,151300,382228598,1726,1726,1726,1726,67
20250219,151200,382112956,1727,1727,1727,1727,0
20250219,151100,382112956,1727,1727,1727,1727,0
20250219,151000,382112956,1727,1727,1727,1727,0
20250219,150900,382112956,1727,1727,1727,1727,2
20250219,150800,382109502,1727,1727,1727,1727,0
20250219,150700,382109502,1727,1727,1727,1723,1003
20250219,150600,380381321,1727,1727,1727,1727,403
20250219,150500,379685340,1727,1727,1727,1727,103
20250219,150400,379507459,1727,1727,1727,1727,0
20250219,150300,379507459,1727,1727,1727,1727,0
20250219,150200,379507459,1727,1727,1727,1727,52
20250219,150100,379417655,1727,1723,1727,1723,92
20250219,150000,379259131,1727,1727,1727,1727,0
20250219,145900,379259131,1727,1727,1727,1723,15
20250219,145800,379233266,1727,1727,1727,1727,0
20250219,145700,379233266,1727,1727,1727,1727,3
20250219,145600,379228085,1727,1723,1727,1723,1342
20250219,145500,376915815,1727,1727,1727,1727,2
20250219,145400,376912361,1727,1727,1727,1727,2
20250219,145300,376908907,1727,1727,1727,1727,0
20250219,145200,376908907,1727,1727,1727,1727,3
20250219,145100,376903726,1727,1727,1727,1727,0
20250219,145000,376903726,1727,1727,1727,1727,0
20250219,144900,376903726,1727,1727,1727,1727,2
20250219,144800,376900272,1727,1727,1727,1727,2
20250219,144700,376896818,1727,1727,1727,1727,2
20250219,144600,376893364,1727,1727,1727,1727,0
20250219,144500,376893364,1727,1727,1727,1727,20
20250219,144400,376858824,1727,1727,1727,1727,253
20250219,144300,376421893,1727,1727,1727,1727,233
20250219,144200,376019502,1727,1727,1727,1727,152
20250219,144100,375756998,1729,1729,1729,1729,0
20250219,144000,375756998,1729,1729,1729,1729,0
20250219,143900,375756998,1729,1729,1729,1729,2
20250219,143800,375753540,1729,1729,1729,1729,0
20250219,143700,375753540,1729,1729,1729,1729,0
20250219,143600,375753540,1729,1729,1729,1729,0
20250219,143500,375753540,1729,1729,1729,1729,2
20250219,143400,375750082,1730,1729,1730,1724,9004
20250219,143300,360227064,1730,1729,1730,1729,819
20250219,143200,358811012,1728,1728,1728,1728,68
20250219,143100,358693508,1729,1728,1729,1722,4022
20250219,143000,351767488,1722,1725,1729,1722,205
20250219,142900,351413879,1725,1725,1725,1725,8500
20250219,142800,336751379,1729,1729,1729,1729,3
20250219,142700,336746192,1729,1729,1729,1729,2
20250219,142600,336742734,1730,1730,1730,1730,103
20250219,142500,336564544,1730,1730,1730,1730,5
20250219,142400,336555894,1730,1725,1730,1722,5002
20250219,142300,327942134,1726,1726,1726,1726,5
20250219,142200,327933504,1726,1726,1726,1726,5052
20250219,142100,319213752,1726,1726,1726,1726,102
20250219,142000,319037700,1726,1726,1726,1723,5040
20250219,141900,310353610,1730,1730,1730,1730,3
20250219,141800,310348420,1734,1734,1734,1734,3
20250219,141700,310343218,1734,1729,1734,1726,803
20250219,141600,308955138,1734,1734,1734,1734,2
20250219,141500,308951670,1734,1734,1734,1734,2
20250219,141400,308948202,1734,1734,1734,1734,3
20250219,141300,308943000,1734,1734,1734,1734,2
20250219,141200,308939532,1734,1734,1734,1734,2
20250219,141100,308936064,1734,1734,1734,1734,0
20250219,141000,308936064,1734,1734,1734,1734,0
20250219,140900,308936064,1734,1734,1734,1734,4
20250219,140800,308929128,1734,1734,1734,1734,0
20250219,140700,308929128,1734,1734,1734,1734,0
20250219,140600,308929128,1734,1734,1734,1734,0
20250219,140500,308929128,1734,1730,1734,1730,1229
20250219,140400,306798490,1730,1730,1730,1730,8
20250219,140300,306784650,1730,1730,1730,1730,600
20250219,140200,305746650,1730,1730,1730,1730,2
20250219,140100,305743190,1729,1729,1729,1729,300
20250219,140000,305224490,1730,1730,1730,1730,76
20250219,135900,305093010,1730,1730,1730,1730,784
20250219,135800,303736690,1730,1737,1737,1730,4418
20250219,135700,296086450,1737,1736,1737,1736,38
20250219,135600,296020469,1737,1737,1737,1737,40
20250219,135500,295950989,1737,1736,1737,1736,428
20250219,135400,295207578,1737,1737,1737,1737,5
20250219,135300,295198893,1729,1737,1737,1729,5004
20250219,135200,286546953,1736,1736,1736,1736,25
20250219,135100,286503553,1737,1729,1737,1729,151
20250219,135000,286242134,1737,1729,1737,1729,105
20250219,134900,286060581,1737,1737,1737,1737,0
20250219,134800,286060581,1737,1737,1737,1737,0
20250219,134700,286060581,1737,1737,1737,1737,2
20250219,134600,286057107,1737,1730,1737,1730,3673
20250219,134500,279680113,1736,1736,1736,1736,102
20250219,134400,279503041,1730,1736,1736,1730,3
20250219,134300,279497839,1736,1735,1736,1735,2
20250219,134200,279494368,1734,1734,1734,1734,27
20250219,134100,279447550,1735,1735,1735,1735,17
20250219,134000,279418055,1736,1729,1736,1728,4053
20250219,133900,272412047,1737,1736,1737,1736,760
20250219,133800,271092683,1736,1736,1736,1736,132
20250219,133700,270863531,1737,1737,1737,1737,0
20250219,133600,270863531,1737,1737,1737,1737,0
20250219,133500,270863531,1737,1736,1737,1736,8
20250219,133400,270849641,1737,1737,1737,1737,2
20250219,133300,270846167,1737,1737,1737,1737,0
20250219,133200,270846167,1737,1739,1739,1737,2
20250219,133100,270842691,1738,1736,1741,1736,15297
20250219,133000,244259847,1736,1728,1736,1728,13974
20250219,132900,220048866,1728,1728,1728,1728,0
20250219,132800,220048866,1728,1728,1728,1728,677
20250219,132700,218879010,1726,1725,1726,1725,11358
20250219,132600,199284372,1725,1725,1725,1725,0
20250219,132500,199284372,1725,1724,1725,1724,4005
20250219,132400,192377952,1724,1724,1724,1724,2
20250219,132300,192374504,1724,1722,1724,1722,2826
20250219,132200,187508010,1722,1719,1722,1719,10835
20250219,132100,168870066,1719,1719,1719,1719,2
20250219,132000,168866628,1719,1719,1719,1719,0
20250219,131900,168866628,1719,1719,1719,1719,0
20250219,131800,168866628,1719,1719,1719,1719,5
20250219,131700,168858033,1719,1719,1719,1719,3
20250219,131600,168852876,1715,1715,1715,1715,0
20250219,131500,168852876,1715,1715,1715,1715,1522
20250219,131400,166242646,1715,1715,1715,1715,0
20250219,131300,166242646,1715,1715,1715,1715,0
20250219,131200,166242646,1715,1715,1715,1715,0
20250219,131100,166242646,1715,1715,1715,1710,2005
20250219,131000,162804086,1715,1715,1715,1715,0
20250219,130900,162804086,1715,1715,1715,1715,0
20250219,130800,162804086,1715,1715,1715,1715,1
20250219,130700,162802371,1715,1715,1715,1715,2
20250219,130600,162798941,1715,1715,1715,1715,3
20250219,130500,162793796,1715,1715,1715,1715,0
20250219,130400,162793796,1715,1715,1715,1715,2
20250219,130300,162790366,1715,1715,1715,1715,2
20250219,130200,162786936,1715,1715,1715,1715,2
20250219,130100,162783506,1715,1715,1715,1715,0
20250219,130000,162783506,1715,1715,1715,1715,0
20250219,125900,162783506,1715,1715,1715,1715,0
20250219,125800,162783506,1715,1715,1715,1715,2
20250219,125700,162780076,1715,1715,1715,1715,2
20250219,125600,162776646,1715,1715,1715,1715,3
20250219,125500,162771501,1715,1714,1715,1714,100
20250219,125400,162600095,1714,1714,1714,1714,0
20250219,125300,162600095,1714,1714,1714,1714,0
20250219,125200,162600095,1714,1714,1714,1714,302
20250219,125100,162082467,1714,1714,1714,1714,2
20250219,125000,162079039,1714,1714,1714,1714,100
20250219,124900,161907639,1714,1714,1714,1714,2
20250219,124800,161904211,1715,1715,1715,1715,1
20250219,124700,161902496,1710,1710,1710,1710,0
20250219,124600,161902496,1710,1710,1710,1710,3
20250219,124500,161897366,1715,1715,1715,1715,0
20250219,124400,161897366,1715,1715,1715,1715,200
20250219,124300,161554366,1715,1715,1715,1715,2
20250219,124200,161550936,1709,1709,1709,1709,0
20250219,124100,161550936,1709,1711,1711,1709,1600
20250219,124000,158815544,1715,1715,1715,1715,1248
20250219,123900,156675224,1715,1715,1715,1715,400
20250219,123800,155989224,1715,1715,1715,1715,2
20250219,123700,155985794,1719,1719,1719,1719,2
20250219,123600,155982356,1720,1720,1720,1720,2
20250219,123500,155978916,1720,1720,1720,1720,0
20250219,123400,155978916,1720,1720,1720,1720,0
20250219,123300,155978916,1720,1720,1720,1720,0
20250219,123200,155978916,1720,1720,1720,1720,91
20250219,123100,155822396,1720,1720,1720,1720,0
20250219,123000,155822396,1720,1720,1720,1720,0
20250219,122900,155822396,1720,1720,1720,1720,101
20250219,122800,155648676,1720,1720,1720,1720,100
20250219,122700,155476676,1710,1715,1715,1710,150
20250219,122600,155220065,1720,1715,1720,1715,51
20250219,122500,155132595,1720,1720,1720,1720,0
20250219,122400,155132595,1720,1720,1720,1720,22
20250219,122300,155094755,1720,1720,1720,1720,0
20250219,122200,155094755,1720,1720,1720,1720,0
20250219,122100,155094755,1720,1720,1720,1720,0
20250219,122000,155094755,1720,1720,1720,1720,1
20250219,121900,155093035,1720,1720,1720,1720,100
20250219,121800,154921035,1720,1720,1720,1720,0
20250219,121700,154921035,1720,1720,1720,1720,1
20250219,121600,154919315,1720,1720,1720,1720,0
20250219,121500,154919315,1720,1720,1720,1720,0
20250219,121400,154919315,1720,1720,1720,1720,0
20250219,121300,154919315,1720,1720,1720,1720,0
20250219,121200,154919315,1720,1720,1720,1720,1
20250219,121100,154917595,1715,1715,1715,1715,1200
20250219,121000,152859595,1720,1720,1720,1720,2
20250219,120900,152856155,1715,1715,1715,1715,1238
20250219,120800,150732985,1720,1720,1720,1720,0
20250219,120700,150732985,1720,1712,1720,1712,260
20250219,120600,150286870,1719,1719,1719,1719,2
20250219,120500,150283432,1719,1719,1719,1719,2
20250219,120400,150279994,1719,1719,1719,1719,0
20250219,120300,150279994,1719,1719,1719,1719,0
20250219,120200,150279994,1719,1719,1719,1719,0
20250219,120100,150279994,1719,1719,1719,1719,4
20250219,120000,150273118,1719,1719,1719,1719,1
20250219,115900,150271399,1719,1719,1719,1719,0
20250219,115800,150271399,1719,1719,1719,1719,0
20250219,115700,150271399,1719,1719,1719,1719,2
20250219,115600,150267961,1719,1719,1719,1719,0
20250219,115500,150267961,1719,1719,1719,1719,2
20250219,115400,150264523,1719,1711,1719,1711,317
20250219,115300,149721850,1719,1719,1719,1719,1
20250219,115200,149720131,1719,1719,1719,1719,3
20250219,115100,149714974,1719,1719,1719,1719,4
20250219,115000,149708098,1719,1719,1719,1719,2
20250219,114900,149704660,1719,1719,1719,1719,0
20250219,114800,149704660,1719,1719,1719,1719,0
20250219,114700,149704660,1719,1719,1719,1719,1
20250219,114600,149702941,1719,1719,1719,1719,0
20250219,114500,149702941,1719,1719,1719,1719,2
20250219,114400,149699503,1719,1719,1719,1719,2
20250219,114300,149696065,1719,1710,1719,1709,2056
20250219,114200,146181472,1719,1719,1719,1719,2
20250219,114100,146178034,1719,1710,1719,1710,3
20250219,114000,146172895,1719,1719,1719,1719,0
20250219,113900,146172895,1719,1719,1719,1719,7
20250219,113800,146160862,1710,1719,1719,1710,493
20250219,113700,145317814,1719,1719,1719,1719,4
20250219,113600,145310938,1719,1719,1719,1719,0
20250219,113500,145310938,1719,1719,1719,1719,3
20250219,113400,145305781,1711,1720,1720,1711,793
20250219,113300,143948940,1711,1711,1711,1711,100
20250219,113200,143777840,1721,1721,1721,1721,0
20250219,113100,143777840,1721,1721,1721,1721,2
20250219,113000,143774398,1721,1721,1721,1721,0
20250219,112900,143774398,1721,1721,1721,1721,0
20250219,112800,143774398,1721,1721,1721,1711,1403
20250219,112700,141373835,1711,1711,1711,1711,150
20250219,112600,141117185,1711,1711,1711,1711,0
20250219,112500,141117185,1711,1711,1711,1711,245
20250219,112400,140697990,1722,1722,1722,1722,2
20250219,112300,140694546,1712,1712,1712,1712,150
20250219,112200,140437746,1722,1722,1722,1722,1
20250219,112100,140436024,1722,1722,1722,1722,5
20250219,112000,140427414,1722,1722,1722,1722,2
20250219,111900,140423970,1722,1722,1722,1722,0
20250219,111800,140423970,1722,1722,1722,1722,1
20250219,111700,140422248,1711,1711,1711,1711,0
20250219,111600,140422248,1711,1711,1711,1711,875
20250219,111500,138925123,1711,1711,1711,1711,2
20250219,111400,138921701,1725,1725,1725,1725,0
20250219,111300,138921701,1725,1725,1725,1725,0
20250219,111200,138921701,1725,1725,1725,1725,2
20250219,111100,138918251,1725,1725,1725,1725,0
20250219,111000,138918251,1725,1725,1725,1725,0
20250219,110900,138918251,1725,1725,1725,1725,2
20250219,110800,138914801,1725,1725,1725,1725,1000
20250219,110700,137189801,1725,1725,1725,1725,2
20250219,110600,137186351,1725,1725,1725,1725,1
20250219,110500,137184626,1710,1711,1711,1710,2990
20250219,110400,132071600,1725,1713,1725,1711,256
20250219,110300,131633413,1726,1726,1726,1726,0
20250219,110200,131633413,1726,1725,1726,1725,12
20250219,110100,131612711,1715,1726,1726,1715,5302
20250219,110000,122519759,1726,1726,1726,1726,2
20250219,105900,122516307,1726,1726,1726,1726,0
20250219,105800,122516307,1726,1725,1726,1725,1000
20250219,105700,120790501,1725,1725,1725,1725,1002
20250219,105600,119062051,1725,1725,1725,1725,2
20250219,105500,119058601,1725,1725,1725,1725,2
20250219,105400,119055151,1726,1726,1726,1726,0
20250219,105300,119055151,1726,1726,1726,1726,0
20250219,105200,119055151,1726,1726,1726,1726,0
20250219,105100,119055151,1726,1726,1726,1726,0
20250219,105000,119055151,1726,1725,1726,1725,401
20250219,104900,118363278,1725,1726,1726,1716,145
20250219,104800,118113920,1727,1727,1727,1727,0
20250219,104700,118113920,1727,1727,1727,1727,0
20250219,104600,118113920,1727,1727,1727,1727,5
20250219,104500,118105285,1727,1727,1727,1727,0
20250219,104400,118105285,1727,1727,1727,1727,0
20250219,104300,118105285,1727,1727,1727,1727,102
20250219,104200,117929131,1727,1727,1727,1727,5
20250219,104100,117920496,1727,1727,1727,1727,800
20250219,104000,116538896,1727,1726,1727,1726,704
20250219,103900,115323407,1726,1726,1726,1726,3
20250219,103800,115318229,1726,1726,1726,1726,2
20250219,103700,115314777,1726,1726,1726,1726,0
20250219,103600,115314777,1726,1726,1726,1726,4
20250219,103500,115307873,1710,1711,1711,1710,2200
20250219,103400,111545716,1727,1727,1727,1727,8
20250219,103300,111531900,1727,1727,1727,1727,2
20250219,103200,111528446,1717,1717,1717,1717,170
20250219,103100,111236556,1717,1717,1717,1717,4
20250219,103000,111229688,1715,1715,1715,1715,0
20250219,102900,111229688,1715,1715,1715,1715,2
20250219,102800,111226258,1715,1715,1715,1711,13
20250219,102700,111203975,1711,1715,1715,1711,550
20250219,102600,110262724,1715,1715,1715,1715,8
20250219,102500,110249004,1715,1713,1715,1709,19756
20250219,102400,76435564,1715,1717,1717,1713,6528
20250219,102300,65243522,1718,1716,1718,1716,1199
20250219,102200,63186025,1717,1719,1719,1717,6530
20250219,102100,51967783,1720,1728,1728,1720,104
20250219,102000,51788871,1728,1728,1728,1728,4
20250219,101900,51781959,1720,1720,1720,1720,384
20250219,101800,51121479,1720,1720,1720,1720,1672
20250219,101700,48245639,1720,1720,1720,1720,2538
20250219,101600,43880279,1728,1728,1728,1728,3
20250219,101500,43875095,1728,1728,1728,1728,2
20250219,101400,43871639,1728,1728,1728,1728,0
20250219,101300,43871639,1728,1728,1728,1728,2
20250219,101200,43868183,1728,1728,1728,1728,2
20250219,101100,43864727,1728,1728,1728,1728,1002
20250219,101000,42133271,1728,1728,1728,1728,1
20250219,100900,42131543,1728,1728,1728,1728,2
20250219,100800,42128087,1728,1728,1728,1728,3
20250219,100700,42122903,1728,1721,1728,1720,2002
20250219,100600,38679347,1728,1728,1728,1728,111
20250219,100500,38487539,1728,1728,1728,1728,2
20250219,100400,38484083,1728,1728,1728,1728,5
20250219,100300,38475443,1728,1728,1728,1728,3
20250219,100200,38470259,1728,1728,1728,1728,2
20250219,100100,38466803,1730,1730,1730,1730,0
20250219,100000,38466803,1730,1728,1730,1728,12
20250219,095900,38446063,1728,1727,1728,1727,101
20250219,095800,38271550,1727,1727,1727,1727,0
20250219,095700,38271550,1727,1727,1727,1727,31
20250219,095600,38218013,1728,1720,1728,1720,5002
20250219,095500,29614557,1728,1728,1728,1728,2
20250219,095400,29611101,1731,1723,1731,1720,5002
20250219,095300,21005618,1736,1735,1736,1735,3
20250219,095200,21000411,1736,1736,1736,1736,0
20250219,095100,21000411,1736,1736,1736,1736,0
20250219,095000,21000411,1736,1736,1736,1736,2
20250219,094900,20996939,1736,1736,1736,1736,7
20250219,094800,20984787,1736,1736,1736,1736,2
20250219,094700,20981315,1736,1736,1736,1736,3
20250219,094600,20976107,1736,1736,1736,1736,0
20250219,094500,20976107,1736,1736,1736,1736,5
20250219,094400,20967427,1736,1736,1736,1736,2
20250219,094300,20963955,1736,1736,1736,1736,0
20250219,094200,20963955,1736,1736,1736,1736,2
20250219,094100,20960483,1737,1737,1737,1737,2
20250219,094000,20957009,1737,1737,1737,1737,0
20250219,093900,20957009,1737,1737,1737,1737,2
20250219,093800,20953535,1737,1737,1737,1737,0
20250219,093700,20953535,1737,1737,1737,1737,3
20250219,093600,20948324,1738,1737,1738,1737,3000
20250219,093500,15734574,1738,1738,1738,1738,0
20250219,093400,15734574,1738,1738,1738,1738,3
20250219,093300,15729360,1738,1738,1738,1738,0
20250219,093200,15729360,1738,1738,1738,1738,5
20250219,093100,15720670,1738,1738,1738,1738,2
20250219,093000,15717194,1738,1738,1738,1738,2
20250219,092900,15713718,1738,1738,1738,1738,34
20250219,092800,15654626,1738,1739,1739,1738,53
20250219,092700,15562511,1738,1738,1738,1738,5702
20250219,092600,5652435,1738,1736,1738,1736,156
20250219,092500,5381465,1736,1737,1737,1736,204
20250219,092400,5027217,1719,1737,1737,1719,740
20250219,092300,3754521,1738,1738,1738,1738,0
20250219,092200,3754521,1738,1720,1738,1720,35
20250219,092100,3694249,1738,1738,1738,1738,28
20250219,092000,3645585,1738,1738,1738,1738,2
20250219,091900,3642109,1738,1738,1738,1738,2
20250219,091800,3638633,1721,1722,1722,1721,336
20250219,091700,3060217,1738,1738,1738,1738,97
20250219,091600,2891631,1738,1738,1738,1738,3
20250219,091500,2886417,1738,1738,1738,1738,47
20250219,091400,2804731,1739,1721,1739,1721,124
20250219,091300,2590645,1738,1738,1738,1738,87
20250219,091200,2439439,1738,1740,1740,1738,6
20250219,091100,2429005,1740,1741,1741,1740,27
20250219,091000,2382003,1741,1742,1742,1741,53
20250219,090900,2289679,1742,1743,1743,1742,6
20250219,090800,2279224,1744,1722,1744,1722,614
20250219,090700,1221828,1744,1744,1744,1744,5
20250219,090600,1213108,1722,1745,1745,1722,257
20250219,090500,770508,1745,1745,1745,1745,70
20250219,090400,648358,1745,1745,1745,1745,0
20250219,090300,648358,1745,1745,1745,1745,2
20250219,090200,644868,1745,1745,1745,1745,5
20250219,090100,636143,1745,1745,1745,1745,0
20250219,090000,636143,1745,1745,1745,1722,365
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190900 415089394 1719 1719 1719 1719 16903
3 20250219 190800 415089394 1719 1719 1719 1719 0
4 20250219 190700 415089394 1719 1719 1719 1719 0
5 20250219 190600 415089394 1719 1719 1719 1719 0
6 20250219 190500 415089394 1719 1719 1719 1719 0
7 20250219 190400 415089394 1719 1719 1719 1719 0
8 20250219 190300 415089394 1719 1719 1719 1719 0
9 20250219 190200 415089394 1719 1719 1719 1719 0
10 20250219 190100 415089394 1719 1719 1719 1719 0
11 20250219 190000 415089394 1719 1719 1719 1719 0
12 20250219 185900 415089394 1719 1719 1719 1719 0
13 20250219 185800 415089394 1719 1719 1719 1719 0
14 20250219 185700 415089394 1719 1719 1719 1719 0
15 20250219 185600 415089394 1719 1719 1719 1719 0
16 20250219 185500 415089394 1719 1719 1719 1719 0
17 20250219 185400 415089394 1719 1719 1719 1719 0
18 20250219 185300 415089394 1719 1719 1719 1719 0
19 20250219 185200 415089394 1719 1719 1719 1719 0
20 20250219 185100 415089394 1719 1719 1719 1719 0
21 20250219 185000 415089394 1719 1719 1719 1719 0
22 20250219 184900 415089394 1719 1719 1719 1719 0
23 20250219 184800 415089394 1719 1719 1719 1719 0
24 20250219 184700 415089394 1719 1719 1719 1719 0
25 20250219 184600 415089394 1719 1719 1719 1719 0
26 20250219 184500 415089394 1719 1719 1719 1719 0
27 20250219 184400 415089394 1719 1719 1719 1719 0
28 20250219 184300 415089394 1719 1719 1719 1719 0
29 20250219 184200 415089394 1719 1719 1719 1719 0
30 20250219 184100 415089394 1719 1719 1719 1719 0
31 20250219 184000 415089394 1719 1719 1719 1719 0
32 20250219 183900 415089394 1719 1719 1719 1719 16903
33 20250219 183800 415089394 1719 1719 1719 1719 0
34 20250219 183700 415089394 1719 1719 1719 1719 0
35 20250219 183600 415089394 1719 1719 1719 1719 0
36 20250219 183500 415089394 1719 1719 1719 1719 0
37 20250219 183400 415089394 1719 1719 1719 1719 0
38 20250219 183300 415089394 1719 1719 1719 1719 0
39 20250219 183200 415089394 1719 1719 1719 1719 0
40 20250219 183100 415089394 1719 1719 1719 1719 0
41 20250219 183000 415089394 1719 1719 1719 1719 0
42 20250219 182900 415089394 1719 1719 1719 1719 0
43 20250219 182800 415089394 1719 1719 1719 1719 0
44 20250219 182700 415089394 1719 1719 1719 1719 0
45 20250219 182600 415089394 1719 1719 1719 1719 0
46 20250219 182500 415089394 1719 1719 1719 1719 0
47 20250219 182400 415089394 1719 1719 1719 1719 0
48 20250219 182300 415089394 1719 1719 1719 1719 0
49 20250219 182200 415089394 1719 1719 1719 1719 0
50 20250219 182100 415089394 1719 1719 1719 1719 0
51 20250219 182000 415089394 1719 1719 1719 1719 0
52 20250219 181900 415089394 1719 1719 1719 1719 0
53 20250219 181800 415089394 1719 1719 1719 1719 0
54 20250219 181700 415089394 1719 1719 1719 1719 0
55 20250219 181600 415089394 1719 1719 1719 1719 0
56 20250219 181500 415089394 1719 1719 1719 1719 0
57 20250219 181400 415089394 1719 1719 1719 1719 0
58 20250219 181300 415089394 1719 1719 1719 1719 0
59 20250219 181200 415089394 1719 1719 1719 1719 0
60 20250219 181100 415089394 1719 1719 1719 1719 0
61 20250219 181000 415089394 1719 1719 1719 1719 0
62 20250219 180900 415089394 1719 1719 1719 1719 16903
63 20250219 180800 415089394 1719 1719 1719 1719 0
64 20250219 180700 415089394 1719 1719 1719 1719 0
65 20250219 180600 415089394 1719 1719 1719 1719 0
66 20250219 180500 415089394 1719 1719 1719 1719 0
67 20250219 180400 415089394 1719 1719 1719 1719 0
68 20250219 180300 415089394 1719 1719 1719 1719 0
69 20250219 180200 415089394 1719 1719 1719 1719 0
70 20250219 180100 415089394 1719 1719 1719 1719 0
71 20250219 180000 415089394 1719 1719 1719 1719 0
72 20250219 175900 415089394 1719 1719 1719 1719 0
73 20250219 175800 415089394 1719 1719 1719 1719 0
74 20250219 175700 415089394 1719 1719 1719 1719 0
75 20250219 175600 415089394 1719 1719 1719 1719 0
76 20250219 175500 415089394 1719 1719 1719 1719 0
77 20250219 175400 415089394 1719 1719 1719 1719 0
78 20250219 175300 415089394 1719 1719 1719 1719 0
79 20250219 175200 415089394 1719 1719 1719 1719 0
80 20250219 175100 415089394 1719 1719 1719 1719 0
81 20250219 175000 415089394 1719 1719 1719 1719 0
82 20250219 174900 415089394 1719 1719 1719 1719 0
83 20250219 174800 415089394 1719 1719 1719 1719 0
84 20250219 174700 415089394 1719 1719 1719 1719 0
85 20250219 174600 415089394 1719 1719 1719 1719 0
86 20250219 174500 415089394 1719 1719 1719 1719 0
87 20250219 174400 415089394 1719 1719 1719 1719 0
88 20250219 174300 415089394 1719 1719 1719 1719 0
89 20250219 174200 415089394 1719 1719 1719 1719 0
90 20250219 174100 415089394 1719 1719 1719 1719 0
91 20250219 174000 415089394 1719 1719 1719 1719 0
92 20250219 173900 415089394 1719 1719 1719 1719 16903
93 20250219 173800 415089394 1719 1719 1719 1719 0
94 20250219 173700 415089394 1719 1719 1719 1719 0
95 20250219 173600 415089394 1719 1719 1719 1719 0
96 20250219 173500 415089394 1719 1719 1719 1719 0
97 20250219 173400 415089394 1719 1719 1719 1719 0
98 20250219 173300 415089394 1719 1719 1719 1719 0
99 20250219 173200 415089394 1719 1719 1719 1719 0
100 20250219 173100 415089394 1719 1719 1719 1719 0
101 20250219 173000 415089394 1719 1719 1719 1719 0
102 20250219 172900 415089394 1719 1719 1719 1719 0
103 20250219 172800 415089394 1719 1719 1719 1719 0
104 20250219 172700 415089394 1719 1719 1719 1719 0
105 20250219 172600 415089394 1719 1719 1719 1719 0
106 20250219 172500 415089394 1719 1719 1719 1719 0
107 20250219 172400 415089394 1719 1719 1719 1719 0
108 20250219 172300 415089394 1719 1719 1719 1719 0
109 20250219 172200 415089394 1719 1719 1719 1719 0
110 20250219 172100 415089394 1719 1719 1719 1719 0
111 20250219 172000 415089394 1719 1719 1719 1719 0
112 20250219 171900 415089394 1719 1719 1719 1719 0
113 20250219 171800 415089394 1719 1719 1719 1719 0
114 20250219 171700 415089394 1719 1719 1719 1719 0
115 20250219 171600 415089394 1719 1719 1719 1719 0
116 20250219 171500 415089394 1719 1719 1719 1719 0
117 20250219 171400 415089394 1719 1719 1719 1719 0
118 20250219 171300 415089394 1719 1719 1719 1719 0
119 20250219 171200 415089394 1719 1719 1719 1719 0
120 20250219 171100 415089394 1719 1719 1719 1719 0
121 20250219 171000 415089394 1719 1719 1719 1719 0
122 20250219 170900 415089394 1719 1719 1719 1719 16903
123 20250219 170800 415089394 1719 1719 1719 1719 0
124 20250219 170700 415089394 1719 1719 1719 1719 0
125 20250219 170600 415089394 1719 1719 1719 1719 0
126 20250219 170500 415089394 1719 1719 1719 1719 0
127 20250219 170400 415089394 1719 1719 1719 1719 0
128 20250219 170300 415089394 1719 1719 1719 1719 0
129 20250219 170200 415089394 1719 1719 1719 1719 0
130 20250219 170100 415089394 1719 1719 1719 1719 0
131 20250219 170000 415089394 1719 1719 1719 1719 0
132 20250219 165900 415089394 1719 1719 1719 1719 0
133 20250219 165800 415089394 1719 1719 1719 1719 0
134 20250219 165700 415089394 1719 1719 1719 1719 0
135 20250219 165600 415089394 1719 1719 1719 1719 0
136 20250219 165500 415089394 1719 1719 1719 1719 0
137 20250219 165400 415089394 1719 1719 1719 1719 0
138 20250219 165300 415089394 1719 1719 1719 1719 0
139 20250219 165200 415089394 1719 1719 1719 1719 0
140 20250219 165100 415089394 1719 1719 1719 1719 0
141 20250219 165000 415089394 1719 1719 1719 1719 0
142 20250219 164900 415089394 1719 1719 1719 1719 0
143 20250219 164800 415089394 1719 1719 1719 1719 0
144 20250219 164700 415089394 1719 1719 1719 1719 0
145 20250219 164600 415089394 1719 1719 1719 1719 0
146 20250219 164500 415089394 1719 1719 1719 1719 0
147 20250219 164400 415089394 1719 1719 1719 1719 0
148 20250219 164300 415089394 1719 1719 1719 1719 0
149 20250219 164200 415089394 1719 1719 1719 1719 0
150 20250219 164100 415089394 1719 1719 1719 1719 0
151 20250219 164000 415089394 1719 1719 1719 1719 0
152 20250219 163900 415089394 1719 1719 1719 1719 16903
153 20250219 163800 415089394 1719 1719 1719 1719 0
154 20250219 163700 415089394 1719 1719 1719 1719 0
155 20250219 163600 415089394 1719 1719 1719 1719 0
156 20250219 163500 415089394 1719 1719 1719 1719 0
157 20250219 163400 415089394 1719 1719 1719 1719 0
158 20250219 163300 415089394 1719 1719 1719 1719 0
159 20250219 163200 415089394 1719 1719 1719 1719 0
160 20250219 163100 415089394 1719 1719 1719 1719 0
161 20250219 163000 415089394 1719 1719 1719 1719 0
162 20250219 162900 415089394 1719 1719 1719 1719 0
163 20250219 162800 415089394 1719 1719 1719 1719 0
164 20250219 162700 415089394 1719 1719 1719 1719 0
165 20250219 162600 415089394 1719 1719 1719 1719 0
166 20250219 162500 415089394 1719 1719 1719 1719 0
167 20250219 162400 415089394 1719 1719 1719 1719 0
168 20250219 162300 415089394 1719 1719 1719 1719 0
169 20250219 162200 415089394 1719 1719 1719 1719 0
170 20250219 162100 415089394 1719 1719 1719 1719 0
171 20250219 162000 415089394 1719 1719 1719 1719 0
172 20250219 161900 415089394 1719 1719 1719 1719 0
173 20250219 161800 415089394 1719 1719 1719 1719 0
174 20250219 161700 415089394 1719 1719 1719 1719 0
175 20250219 161600 415089394 1719 1719 1719 1719 0
176 20250219 161500 415089394 1719 1719 1719 1719 0
177 20250219 161400 415089394 1719 1719 1719 1719 0
178 20250219 161300 415089394 1719 1719 1719 1719 0
179 20250219 161200 415089394 1719 1719 1719 1719 0
180 20250219 161100 415089394 1719 1719 1719 1719 0
181 20250219 161000 415089394 1719 1719 1719 1719 0
182 20250219 160900 415089394 1719 1719 1719 1719 16903
183 20250219 160800 415089394 1719 1719 1719 1719 0
184 20250219 160700 415089394 1719 1719 1719 1719 0
185 20250219 160600 415089394 1719 1719 1719 1719 0
186 20250219 160500 415089394 1719 1719 1719 1719 0
187 20250219 160400 415089394 1719 1719 1719 1719 0
188 20250219 160300 415089394 1719 1719 1719 1719 0
189 20250219 160200 415089394 1719 1719 1719 1719 0
190 20250219 160100 415089394 1719 1719 1719 1719 0
191 20250219 160000 415089394 1719 1719 1719 1719 0
192 20250219 155900 415089394 1719 1719 1719 1719 0
193 20250219 155800 415089394 1719 1719 1719 1719 0
194 20250219 155700 415089394 1719 1719 1719 1719 0
195 20250219 155600 415089394 1719 1719 1719 1719 0
196 20250219 155500 415089394 1719 1719 1719 1719 0
197 20250219 155400 415089394 1719 1719 1719 1719 0
198 20250219 155300 415089394 1719 1719 1719 1719 0
199 20250219 155200 415089394 1719 1719 1719 1719 0
200 20250219 155100 415089394 1719 1719 1719 1719 0
201 20250219 155000 415089394 1719 1719 1719 1719 0
202 20250219 154900 415089394 1719 1719 1719 1719 0
203 20250219 154800 415089394 1719 1719 1719 1719 0
204 20250219 154700 415089394 1719 1719 1719 1719 0
205 20250219 154600 415089394 1719 1719 1719 1719 0
206 20250219 154500 415089394 1719 1719 1719 1719 0
207 20250219 154400 415089394 1719 1719 1719 1719 0
208 20250219 154300 415089394 1719 1719 1719 1719 0
209 20250219 154200 415089394 1719 1719 1719 1719 0
210 20250219 154100 415089394 1719 1719 1719 1719 0
211 20250219 154000 415089394 1719 1719 1719 1719 0
212 20250219 153900 415089394 1719 1719 1719 1719 16903
213 20250219 153800 415089394 1719 1719 1719 1719 0
214 20250219 153700 415089394 1719 1719 1719 1719 0
215 20250219 153600 415089394 1719 1719 1719 1719 0
216 20250219 153500 415089394 1719 1719 1719 1719 0
217 20250219 153400 415089394 1719 1719 1719 1719 0
218 20250219 153300 415089394 1719 1719 1719 1719 0
219 20250219 153200 415089394 1719 1719 1719 1719 0
220 20250219 153100 415089394 1719 1719 1719 1719 0
221 20250219 153000 415089394 1719 1719 1719 1719 16903
222 20250219 152900 386033137 1726 1726 1726 1726 0
223 20250219 152800 386033137 1726 1726 1726 1726 0
224 20250219 152700 386033137 1726 1726 1726 1726 0
225 20250219 152600 386033137 1726 1726 1726 1726 0
226 20250219 152500 386033137 1726 1726 1726 1726 0
227 20250219 152400 386033137 1726 1726 1726 1726 0
228 20250219 152300 386033137 1726 1726 1726 1726 0
229 20250219 152200 386033137 1726 1726 1726 1726 0
230 20250219 152100 386033137 1726 1726 1726 1726 0
231 20250219 152000 386033137 1726 1726 1726 1726 0
232 20250219 151900 386033137 1726 1726 1726 1726 0
233 20250219 151800 386033137 1726 1726 1726 1726 0
234 20250219 151700 386033137 1726 1726 1726 1726 50
235 20250219 151600 385946837 1726 1722 1726 1722 609
236 20250219 151500 384898131 1726 1723 1726 1722 1550
237 20250219 151400 382228598 1726 1726 1726 1726 0
238 20250219 151300 382228598 1726 1726 1726 1726 67
239 20250219 151200 382112956 1727 1727 1727 1727 0
240 20250219 151100 382112956 1727 1727 1727 1727 0
241 20250219 151000 382112956 1727 1727 1727 1727 0
242 20250219 150900 382112956 1727 1727 1727 1727 2
243 20250219 150800 382109502 1727 1727 1727 1727 0
244 20250219 150700 382109502 1727 1727 1727 1723 1003
245 20250219 150600 380381321 1727 1727 1727 1727 403
246 20250219 150500 379685340 1727 1727 1727 1727 103
247 20250219 150400 379507459 1727 1727 1727 1727 0
248 20250219 150300 379507459 1727 1727 1727 1727 0
249 20250219 150200 379507459 1727 1727 1727 1727 52
250 20250219 150100 379417655 1727 1723 1727 1723 92
251 20250219 150000 379259131 1727 1727 1727 1727 0
252 20250219 145900 379259131 1727 1727 1727 1723 15
253 20250219 145800 379233266 1727 1727 1727 1727 0
254 20250219 145700 379233266 1727 1727 1727 1727 3
255 20250219 145600 379228085 1727 1723 1727 1723 1342
256 20250219 145500 376915815 1727 1727 1727 1727 2
257 20250219 145400 376912361 1727 1727 1727 1727 2
258 20250219 145300 376908907 1727 1727 1727 1727 0
259 20250219 145200 376908907 1727 1727 1727 1727 3
260 20250219 145100 376903726 1727 1727 1727 1727 0
261 20250219 145000 376903726 1727 1727 1727 1727 0
262 20250219 144900 376903726 1727 1727 1727 1727 2
263 20250219 144800 376900272 1727 1727 1727 1727 2
264 20250219 144700 376896818 1727 1727 1727 1727 2
265 20250219 144600 376893364 1727 1727 1727 1727 0
266 20250219 144500 376893364 1727 1727 1727 1727 20
267 20250219 144400 376858824 1727 1727 1727 1727 253
268 20250219 144300 376421893 1727 1727 1727 1727 233
269 20250219 144200 376019502 1727 1727 1727 1727 152
270 20250219 144100 375756998 1729 1729 1729 1729 0
271 20250219 144000 375756998 1729 1729 1729 1729 0
272 20250219 143900 375756998 1729 1729 1729 1729 2
273 20250219 143800 375753540 1729 1729 1729 1729 0
274 20250219 143700 375753540 1729 1729 1729 1729 0
275 20250219 143600 375753540 1729 1729 1729 1729 0
276 20250219 143500 375753540 1729 1729 1729 1729 2
277 20250219 143400 375750082 1730 1729 1730 1724 9004
278 20250219 143300 360227064 1730 1729 1730 1729 819
279 20250219 143200 358811012 1728 1728 1728 1728 68
280 20250219 143100 358693508 1729 1728 1729 1722 4022
281 20250219 143000 351767488 1722 1725 1729 1722 205
282 20250219 142900 351413879 1725 1725 1725 1725 8500
283 20250219 142800 336751379 1729 1729 1729 1729 3
284 20250219 142700 336746192 1729 1729 1729 1729 2
285 20250219 142600 336742734 1730 1730 1730 1730 103
286 20250219 142500 336564544 1730 1730 1730 1730 5
287 20250219 142400 336555894 1730 1725 1730 1722 5002
288 20250219 142300 327942134 1726 1726 1726 1726 5
289 20250219 142200 327933504 1726 1726 1726 1726 5052
290 20250219 142100 319213752 1726 1726 1726 1726 102
291 20250219 142000 319037700 1726 1726 1726 1723 5040
292 20250219 141900 310353610 1730 1730 1730 1730 3
293 20250219 141800 310348420 1734 1734 1734 1734 3
294 20250219 141700 310343218 1734 1729 1734 1726 803
295 20250219 141600 308955138 1734 1734 1734 1734 2
296 20250219 141500 308951670 1734 1734 1734 1734 2
297 20250219 141400 308948202 1734 1734 1734 1734 3
298 20250219 141300 308943000 1734 1734 1734 1734 2
299 20250219 141200 308939532 1734 1734 1734 1734 2
300 20250219 141100 308936064 1734 1734 1734 1734 0
301 20250219 141000 308936064 1734 1734 1734 1734 0
302 20250219 140900 308936064 1734 1734 1734 1734 4
303 20250219 140800 308929128 1734 1734 1734 1734 0
304 20250219 140700 308929128 1734 1734 1734 1734 0
305 20250219 140600 308929128 1734 1734 1734 1734 0
306 20250219 140500 308929128 1734 1730 1734 1730 1229
307 20250219 140400 306798490 1730 1730 1730 1730 8
308 20250219 140300 306784650 1730 1730 1730 1730 600
309 20250219 140200 305746650 1730 1730 1730 1730 2
310 20250219 140100 305743190 1729 1729 1729 1729 300
311 20250219 140000 305224490 1730 1730 1730 1730 76
312 20250219 135900 305093010 1730 1730 1730 1730 784
313 20250219 135800 303736690 1730 1737 1737 1730 4418
314 20250219 135700 296086450 1737 1736 1737 1736 38
315 20250219 135600 296020469 1737 1737 1737 1737 40
316 20250219 135500 295950989 1737 1736 1737 1736 428
317 20250219 135400 295207578 1737 1737 1737 1737 5
318 20250219 135300 295198893 1729 1737 1737 1729 5004
319 20250219 135200 286546953 1736 1736 1736 1736 25
320 20250219 135100 286503553 1737 1729 1737 1729 151
321 20250219 135000 286242134 1737 1729 1737 1729 105
322 20250219 134900 286060581 1737 1737 1737 1737 0
323 20250219 134800 286060581 1737 1737 1737 1737 0
324 20250219 134700 286060581 1737 1737 1737 1737 2
325 20250219 134600 286057107 1737 1730 1737 1730 3673
326 20250219 134500 279680113 1736 1736 1736 1736 102
327 20250219 134400 279503041 1730 1736 1736 1730 3
328 20250219 134300 279497839 1736 1735 1736 1735 2
329 20250219 134200 279494368 1734 1734 1734 1734 27
330 20250219 134100 279447550 1735 1735 1735 1735 17
331 20250219 134000 279418055 1736 1729 1736 1728 4053
332 20250219 133900 272412047 1737 1736 1737 1736 760
333 20250219 133800 271092683 1736 1736 1736 1736 132
334 20250219 133700 270863531 1737 1737 1737 1737 0
335 20250219 133600 270863531 1737 1737 1737 1737 0
336 20250219 133500 270863531 1737 1736 1737 1736 8
337 20250219 133400 270849641 1737 1737 1737 1737 2
338 20250219 133300 270846167 1737 1737 1737 1737 0
339 20250219 133200 270846167 1737 1739 1739 1737 2
340 20250219 133100 270842691 1738 1736 1741 1736 15297
341 20250219 133000 244259847 1736 1728 1736 1728 13974
342 20250219 132900 220048866 1728 1728 1728 1728 0
343 20250219 132800 220048866 1728 1728 1728 1728 677
344 20250219 132700 218879010 1726 1725 1726 1725 11358
345 20250219 132600 199284372 1725 1725 1725 1725 0
346 20250219 132500 199284372 1725 1724 1725 1724 4005
347 20250219 132400 192377952 1724 1724 1724 1724 2
348 20250219 132300 192374504 1724 1722 1724 1722 2826
349 20250219 132200 187508010 1722 1719 1722 1719 10835
350 20250219 132100 168870066 1719 1719 1719 1719 2
351 20250219 132000 168866628 1719 1719 1719 1719 0
352 20250219 131900 168866628 1719 1719 1719 1719 0
353 20250219 131800 168866628 1719 1719 1719 1719 5
354 20250219 131700 168858033 1719 1719 1719 1719 3
355 20250219 131600 168852876 1715 1715 1715 1715 0
356 20250219 131500 168852876 1715 1715 1715 1715 1522
357 20250219 131400 166242646 1715 1715 1715 1715 0
358 20250219 131300 166242646 1715 1715 1715 1715 0
359 20250219 131200 166242646 1715 1715 1715 1715 0
360 20250219 131100 166242646 1715 1715 1715 1710 2005
361 20250219 131000 162804086 1715 1715 1715 1715 0
362 20250219 130900 162804086 1715 1715 1715 1715 0
363 20250219 130800 162804086 1715 1715 1715 1715 1
364 20250219 130700 162802371 1715 1715 1715 1715 2
365 20250219 130600 162798941 1715 1715 1715 1715 3
366 20250219 130500 162793796 1715 1715 1715 1715 0
367 20250219 130400 162793796 1715 1715 1715 1715 2
368 20250219 130300 162790366 1715 1715 1715 1715 2
369 20250219 130200 162786936 1715 1715 1715 1715 2
370 20250219 130100 162783506 1715 1715 1715 1715 0
371 20250219 130000 162783506 1715 1715 1715 1715 0
372 20250219 125900 162783506 1715 1715 1715 1715 0
373 20250219 125800 162783506 1715 1715 1715 1715 2
374 20250219 125700 162780076 1715 1715 1715 1715 2
375 20250219 125600 162776646 1715 1715 1715 1715 3
376 20250219 125500 162771501 1715 1714 1715 1714 100
377 20250219 125400 162600095 1714 1714 1714 1714 0
378 20250219 125300 162600095 1714 1714 1714 1714 0
379 20250219 125200 162600095 1714 1714 1714 1714 302
380 20250219 125100 162082467 1714 1714 1714 1714 2
381 20250219 125000 162079039 1714 1714 1714 1714 100
382 20250219 124900 161907639 1714 1714 1714 1714 2
383 20250219 124800 161904211 1715 1715 1715 1715 1
384 20250219 124700 161902496 1710 1710 1710 1710 0
385 20250219 124600 161902496 1710 1710 1710 1710 3
386 20250219 124500 161897366 1715 1715 1715 1715 0
387 20250219 124400 161897366 1715 1715 1715 1715 200
388 20250219 124300 161554366 1715 1715 1715 1715 2
389 20250219 124200 161550936 1709 1709 1709 1709 0
390 20250219 124100 161550936 1709 1711 1711 1709 1600
391 20250219 124000 158815544 1715 1715 1715 1715 1248
392 20250219 123900 156675224 1715 1715 1715 1715 400
393 20250219 123800 155989224 1715 1715 1715 1715 2
394 20250219 123700 155985794 1719 1719 1719 1719 2
395 20250219 123600 155982356 1720 1720 1720 1720 2
396 20250219 123500 155978916 1720 1720 1720 1720 0
397 20250219 123400 155978916 1720 1720 1720 1720 0
398 20250219 123300 155978916 1720 1720 1720 1720 0
399 20250219 123200 155978916 1720 1720 1720 1720 91
400 20250219 123100 155822396 1720 1720 1720 1720 0
401 20250219 123000 155822396 1720 1720 1720 1720 0
402 20250219 122900 155822396 1720 1720 1720 1720 101
403 20250219 122800 155648676 1720 1720 1720 1720 100
404 20250219 122700 155476676 1710 1715 1715 1710 150
405 20250219 122600 155220065 1720 1715 1720 1715 51
406 20250219 122500 155132595 1720 1720 1720 1720 0
407 20250219 122400 155132595 1720 1720 1720 1720 22
408 20250219 122300 155094755 1720 1720 1720 1720 0
409 20250219 122200 155094755 1720 1720 1720 1720 0
410 20250219 122100 155094755 1720 1720 1720 1720 0
411 20250219 122000 155094755 1720 1720 1720 1720 1
412 20250219 121900 155093035 1720 1720 1720 1720 100
413 20250219 121800 154921035 1720 1720 1720 1720 0
414 20250219 121700 154921035 1720 1720 1720 1720 1
415 20250219 121600 154919315 1720 1720 1720 1720 0
416 20250219 121500 154919315 1720 1720 1720 1720 0
417 20250219 121400 154919315 1720 1720 1720 1720 0
418 20250219 121300 154919315 1720 1720 1720 1720 0
419 20250219 121200 154919315 1720 1720 1720 1720 1
420 20250219 121100 154917595 1715 1715 1715 1715 1200
421 20250219 121000 152859595 1720 1720 1720 1720 2
422 20250219 120900 152856155 1715 1715 1715 1715 1238
423 20250219 120800 150732985 1720 1720 1720 1720 0
424 20250219 120700 150732985 1720 1712 1720 1712 260
425 20250219 120600 150286870 1719 1719 1719 1719 2
426 20250219 120500 150283432 1719 1719 1719 1719 2
427 20250219 120400 150279994 1719 1719 1719 1719 0
428 20250219 120300 150279994 1719 1719 1719 1719 0
429 20250219 120200 150279994 1719 1719 1719 1719 0
430 20250219 120100 150279994 1719 1719 1719 1719 4
431 20250219 120000 150273118 1719 1719 1719 1719 1
432 20250219 115900 150271399 1719 1719 1719 1719 0
433 20250219 115800 150271399 1719 1719 1719 1719 0
434 20250219 115700 150271399 1719 1719 1719 1719 2
435 20250219 115600 150267961 1719 1719 1719 1719 0
436 20250219 115500 150267961 1719 1719 1719 1719 2
437 20250219 115400 150264523 1719 1711 1719 1711 317
438 20250219 115300 149721850 1719 1719 1719 1719 1
439 20250219 115200 149720131 1719 1719 1719 1719 3
440 20250219 115100 149714974 1719 1719 1719 1719 4
441 20250219 115000 149708098 1719 1719 1719 1719 2
442 20250219 114900 149704660 1719 1719 1719 1719 0
443 20250219 114800 149704660 1719 1719 1719 1719 0
444 20250219 114700 149704660 1719 1719 1719 1719 1
445 20250219 114600 149702941 1719 1719 1719 1719 0
446 20250219 114500 149702941 1719 1719 1719 1719 2
447 20250219 114400 149699503 1719 1719 1719 1719 2
448 20250219 114300 149696065 1719 1710 1719 1709 2056
449 20250219 114200 146181472 1719 1719 1719 1719 2
450 20250219 114100 146178034 1719 1710 1719 1710 3
451 20250219 114000 146172895 1719 1719 1719 1719 0
452 20250219 113900 146172895 1719 1719 1719 1719 7
453 20250219 113800 146160862 1710 1719 1719 1710 493
454 20250219 113700 145317814 1719 1719 1719 1719 4
455 20250219 113600 145310938 1719 1719 1719 1719 0
456 20250219 113500 145310938 1719 1719 1719 1719 3
457 20250219 113400 145305781 1711 1720 1720 1711 793
458 20250219 113300 143948940 1711 1711 1711 1711 100
459 20250219 113200 143777840 1721 1721 1721 1721 0
460 20250219 113100 143777840 1721 1721 1721 1721 2
461 20250219 113000 143774398 1721 1721 1721 1721 0
462 20250219 112900 143774398 1721 1721 1721 1721 0
463 20250219 112800 143774398 1721 1721 1721 1711 1403
464 20250219 112700 141373835 1711 1711 1711 1711 150
465 20250219 112600 141117185 1711 1711 1711 1711 0
466 20250219 112500 141117185 1711 1711 1711 1711 245
467 20250219 112400 140697990 1722 1722 1722 1722 2
468 20250219 112300 140694546 1712 1712 1712 1712 150
469 20250219 112200 140437746 1722 1722 1722 1722 1
470 20250219 112100 140436024 1722 1722 1722 1722 5
471 20250219 112000 140427414 1722 1722 1722 1722 2
472 20250219 111900 140423970 1722 1722 1722 1722 0
473 20250219 111800 140423970 1722 1722 1722 1722 1
474 20250219 111700 140422248 1711 1711 1711 1711 0
475 20250219 111600 140422248 1711 1711 1711 1711 875
476 20250219 111500 138925123 1711 1711 1711 1711 2
477 20250219 111400 138921701 1725 1725 1725 1725 0
478 20250219 111300 138921701 1725 1725 1725 1725 0
479 20250219 111200 138921701 1725 1725 1725 1725 2
480 20250219 111100 138918251 1725 1725 1725 1725 0
481 20250219 111000 138918251 1725 1725 1725 1725 0
482 20250219 110900 138918251 1725 1725 1725 1725 2
483 20250219 110800 138914801 1725 1725 1725 1725 1000
484 20250219 110700 137189801 1725 1725 1725 1725 2
485 20250219 110600 137186351 1725 1725 1725 1725 1
486 20250219 110500 137184626 1710 1711 1711 1710 2990
487 20250219 110400 132071600 1725 1713 1725 1711 256
488 20250219 110300 131633413 1726 1726 1726 1726 0
489 20250219 110200 131633413 1726 1725 1726 1725 12
490 20250219 110100 131612711 1715 1726 1726 1715 5302
491 20250219 110000 122519759 1726 1726 1726 1726 2
492 20250219 105900 122516307 1726 1726 1726 1726 0
493 20250219 105800 122516307 1726 1725 1726 1725 1000
494 20250219 105700 120790501 1725 1725 1725 1725 1002
495 20250219 105600 119062051 1725 1725 1725 1725 2
496 20250219 105500 119058601 1725 1725 1725 1725 2
497 20250219 105400 119055151 1726 1726 1726 1726 0
498 20250219 105300 119055151 1726 1726 1726 1726 0
499 20250219 105200 119055151 1726 1726 1726 1726 0
500 20250219 105100 119055151 1726 1726 1726 1726 0
501 20250219 105000 119055151 1726 1725 1726 1725 401
502 20250219 104900 118363278 1725 1726 1726 1716 145
503 20250219 104800 118113920 1727 1727 1727 1727 0
504 20250219 104700 118113920 1727 1727 1727 1727 0
505 20250219 104600 118113920 1727 1727 1727 1727 5
506 20250219 104500 118105285 1727 1727 1727 1727 0
507 20250219 104400 118105285 1727 1727 1727 1727 0
508 20250219 104300 118105285 1727 1727 1727 1727 102
509 20250219 104200 117929131 1727 1727 1727 1727 5
510 20250219 104100 117920496 1727 1727 1727 1727 800
511 20250219 104000 116538896 1727 1726 1727 1726 704
512 20250219 103900 115323407 1726 1726 1726 1726 3
513 20250219 103800 115318229 1726 1726 1726 1726 2
514 20250219 103700 115314777 1726 1726 1726 1726 0
515 20250219 103600 115314777 1726 1726 1726 1726 4
516 20250219 103500 115307873 1710 1711 1711 1710 2200
517 20250219 103400 111545716 1727 1727 1727 1727 8
518 20250219 103300 111531900 1727 1727 1727 1727 2
519 20250219 103200 111528446 1717 1717 1717 1717 170
520 20250219 103100 111236556 1717 1717 1717 1717 4
521 20250219 103000 111229688 1715 1715 1715 1715 0
522 20250219 102900 111229688 1715 1715 1715 1715 2
523 20250219 102800 111226258 1715 1715 1715 1711 13
524 20250219 102700 111203975 1711 1715 1715 1711 550
525 20250219 102600 110262724 1715 1715 1715 1715 8
526 20250219 102500 110249004 1715 1713 1715 1709 19756
527 20250219 102400 76435564 1715 1717 1717 1713 6528
528 20250219 102300 65243522 1718 1716 1718 1716 1199
529 20250219 102200 63186025 1717 1719 1719 1717 6530
530 20250219 102100 51967783 1720 1728 1728 1720 104
531 20250219 102000 51788871 1728 1728 1728 1728 4
532 20250219 101900 51781959 1720 1720 1720 1720 384
533 20250219 101800 51121479 1720 1720 1720 1720 1672
534 20250219 101700 48245639 1720 1720 1720 1720 2538
535 20250219 101600 43880279 1728 1728 1728 1728 3
536 20250219 101500 43875095 1728 1728 1728 1728 2
537 20250219 101400 43871639 1728 1728 1728 1728 0
538 20250219 101300 43871639 1728 1728 1728 1728 2
539 20250219 101200 43868183 1728 1728 1728 1728 2
540 20250219 101100 43864727 1728 1728 1728 1728 1002
541 20250219 101000 42133271 1728 1728 1728 1728 1
542 20250219 100900 42131543 1728 1728 1728 1728 2
543 20250219 100800 42128087 1728 1728 1728 1728 3
544 20250219 100700 42122903 1728 1721 1728 1720 2002
545 20250219 100600 38679347 1728 1728 1728 1728 111
546 20250219 100500 38487539 1728 1728 1728 1728 2
547 20250219 100400 38484083 1728 1728 1728 1728 5
548 20250219 100300 38475443 1728 1728 1728 1728 3
549 20250219 100200 38470259 1728 1728 1728 1728 2
550 20250219 100100 38466803 1730 1730 1730 1730 0
551 20250219 100000 38466803 1730 1728 1730 1728 12
552 20250219 095900 38446063 1728 1727 1728 1727 101
553 20250219 095800 38271550 1727 1727 1727 1727 0
554 20250219 095700 38271550 1727 1727 1727 1727 31
555 20250219 095600 38218013 1728 1720 1728 1720 5002
556 20250219 095500 29614557 1728 1728 1728 1728 2
557 20250219 095400 29611101 1731 1723 1731 1720 5002
558 20250219 095300 21005618 1736 1735 1736 1735 3
559 20250219 095200 21000411 1736 1736 1736 1736 0
560 20250219 095100 21000411 1736 1736 1736 1736 0
561 20250219 095000 21000411 1736 1736 1736 1736 2
562 20250219 094900 20996939 1736 1736 1736 1736 7
563 20250219 094800 20984787 1736 1736 1736 1736 2
564 20250219 094700 20981315 1736 1736 1736 1736 3
565 20250219 094600 20976107 1736 1736 1736 1736 0
566 20250219 094500 20976107 1736 1736 1736 1736 5
567 20250219 094400 20967427 1736 1736 1736 1736 2
568 20250219 094300 20963955 1736 1736 1736 1736 0
569 20250219 094200 20963955 1736 1736 1736 1736 2
570 20250219 094100 20960483 1737 1737 1737 1737 2
571 20250219 094000 20957009 1737 1737 1737 1737 0
572 20250219 093900 20957009 1737 1737 1737 1737 2
573 20250219 093800 20953535 1737 1737 1737 1737 0
574 20250219 093700 20953535 1737 1737 1737 1737 3
575 20250219 093600 20948324 1738 1737 1738 1737 3000
576 20250219 093500 15734574 1738 1738 1738 1738 0
577 20250219 093400 15734574 1738 1738 1738 1738 3
578 20250219 093300 15729360 1738 1738 1738 1738 0
579 20250219 093200 15729360 1738 1738 1738 1738 5
580 20250219 093100 15720670 1738 1738 1738 1738 2
581 20250219 093000 15717194 1738 1738 1738 1738 2
582 20250219 092900 15713718 1738 1738 1738 1738 34
583 20250219 092800 15654626 1738 1739 1739 1738 53
584 20250219 092700 15562511 1738 1738 1738 1738 5702
585 20250219 092600 5652435 1738 1736 1738 1736 156
586 20250219 092500 5381465 1736 1737 1737 1736 204
587 20250219 092400 5027217 1719 1737 1737 1719 740
588 20250219 092300 3754521 1738 1738 1738 1738 0
589 20250219 092200 3754521 1738 1720 1738 1720 35
590 20250219 092100 3694249 1738 1738 1738 1738 28
591 20250219 092000 3645585 1738 1738 1738 1738 2
592 20250219 091900 3642109 1738 1738 1738 1738 2
593 20250219 091800 3638633 1721 1722 1722 1721 336
594 20250219 091700 3060217 1738 1738 1738 1738 97
595 20250219 091600 2891631 1738 1738 1738 1738 3
596 20250219 091500 2886417 1738 1738 1738 1738 47
597 20250219 091400 2804731 1739 1721 1739 1721 124
598 20250219 091300 2590645 1738 1738 1738 1738 87
599 20250219 091200 2439439 1738 1740 1740 1738 6
600 20250219 091100 2429005 1740 1741 1741 1740 27
601 20250219 091000 2382003 1741 1742 1742 1741 53
602 20250219 090900 2289679 1742 1743 1743 1742 6
603 20250219 090800 2279224 1744 1722 1744 1722 614
604 20250219 090700 1221828 1744 1744 1744 1744 5
605 20250219 090600 1213108 1722 1745 1745 1722 257
606 20250219 090500 770508 1745 1745 1745 1745 70
607 20250219 090400 648358 1745 1745 1745 1745 0
608 20250219 090300 648358 1745 1745 1745 1745 2
609 20250219 090200 644868 1745 1745 1745 1745 5
610 20250219 090100 636143 1745 1745 1745 1745 0
611 20250219 090000 636143 1745 1745 1745 1722 365

1
023440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,68850028,0,123103850064,0.00
20250214,0,68850028,0,123585800260,0.00
20250213,0,65529274,0,115331522240,0.00
20250212,0,65529274,0,117887163926,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 68850028 0 123103850064 0.00
3 20250214 0 68850028 0 123585800260 0.00
4 20250213 0 65529274 0 115331522240 0.00
5 20250212 0 65529274 0 117887163926 0.00