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

621
033540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,600454790,1725,1725,1725,1725,2547
20250219,191800,600454790,1725,1725,1725,1725,0
20250219,191700,600454790,1725,1725,1725,1725,0
20250219,191600,600454790,1725,1725,1725,1725,0
20250219,191500,600454790,1725,1725,1725,1725,0
20250219,191400,600454790,1725,1725,1725,1725,0
20250219,191300,600454790,1725,1725,1725,1725,0
20250219,191200,600454790,1725,1725,1725,1725,0
20250219,191100,600454790,1725,1725,1725,1725,0
20250219,191000,600454790,1725,1725,1725,1725,0
20250219,190900,600454790,1725,1725,1725,1725,0
20250219,190800,600454790,1725,1725,1725,1725,0
20250219,190700,600454790,1725,1725,1725,1725,0
20250219,190600,600454790,1725,1725,1725,1725,0
20250219,190500,600454790,1725,1725,1725,1725,0
20250219,190400,600454790,1725,1725,1725,1725,0
20250219,190300,600454790,1725,1725,1725,1725,0
20250219,190200,600454790,1725,1725,1725,1725,0
20250219,190100,600454790,1725,1725,1725,1725,0
20250219,190000,600454790,1725,1725,1725,1725,0
20250219,185900,600454790,1725,1725,1725,1725,0
20250219,185800,600454790,1725,1725,1725,1725,0
20250219,185700,600454790,1725,1725,1725,1725,0
20250219,185600,600454790,1725,1725,1725,1725,0
20250219,185500,600454790,1725,1725,1725,1725,0
20250219,185400,600454790,1725,1725,1725,1725,0
20250219,185300,600454790,1725,1725,1725,1725,0
20250219,185200,600454790,1725,1725,1725,1725,0
20250219,185100,600454790,1725,1725,1725,1725,0
20250219,185000,600454790,1725,1725,1725,1725,0
20250219,184900,600454790,1725,1725,1725,1725,2547
20250219,184800,600454790,1725,1725,1725,1725,0
20250219,184700,600454790,1725,1725,1725,1725,0
20250219,184600,600454790,1725,1725,1725,1725,0
20250219,184500,600454790,1725,1725,1725,1725,0
20250219,184400,600454790,1725,1725,1725,1725,0
20250219,184300,600454790,1725,1725,1725,1725,0
20250219,184200,600454790,1725,1725,1725,1725,0
20250219,184100,600454790,1725,1725,1725,1725,0
20250219,184000,600454790,1725,1725,1725,1725,0
20250219,183900,600454790,1725,1725,1725,1725,0
20250219,183800,600454790,1725,1725,1725,1725,0
20250219,183700,600454790,1725,1725,1725,1725,0
20250219,183600,600454790,1725,1725,1725,1725,0
20250219,183500,600454790,1725,1725,1725,1725,0
20250219,183400,600454790,1725,1725,1725,1725,0
20250219,183300,600454790,1725,1725,1725,1725,0
20250219,183200,600454790,1725,1725,1725,1725,0
20250219,183100,600454790,1725,1725,1725,1725,0
20250219,183000,600454790,1725,1725,1725,1725,0
20250219,182900,600454790,1725,1725,1725,1725,0
20250219,182800,600454790,1725,1725,1725,1725,0
20250219,182700,600454790,1725,1725,1725,1725,0
20250219,182600,600454790,1725,1725,1725,1725,0
20250219,182500,600454790,1725,1725,1725,1725,0
20250219,182400,600454790,1725,1725,1725,1725,0
20250219,182300,600454790,1725,1725,1725,1725,0
20250219,182200,600454790,1725,1725,1725,1725,0
20250219,182100,600454790,1725,1725,1725,1725,0
20250219,182000,600454790,1725,1725,1725,1725,0
20250219,181900,600454790,1725,1725,1725,1725,2547
20250219,181800,600454790,1725,1725,1725,1725,0
20250219,181700,600454790,1725,1725,1725,1725,0
20250219,181600,600454790,1725,1725,1725,1725,0
20250219,181500,600454790,1725,1725,1725,1725,0
20250219,181400,600454790,1725,1725,1725,1725,0
20250219,181300,600454790,1725,1725,1725,1725,0
20250219,181200,600454790,1725,1725,1725,1725,0
20250219,181100,600454790,1725,1725,1725,1725,0
20250219,181000,600454790,1725,1725,1725,1725,0
20250219,180900,600454790,1725,1725,1725,1725,0
20250219,180800,600454790,1725,1725,1725,1725,0
20250219,180700,600454790,1725,1725,1725,1725,0
20250219,180600,600454790,1725,1725,1725,1725,0
20250219,180500,600454790,1725,1725,1725,1725,0
20250219,180400,600454790,1725,1725,1725,1725,0
20250219,180300,600454790,1725,1725,1725,1725,0
20250219,180200,600454790,1725,1725,1725,1725,0
20250219,180100,600454790,1725,1725,1725,1725,0
20250219,180000,600454790,1725,1725,1725,1725,0
20250219,175900,600454790,1725,1725,1725,1725,0
20250219,175800,600454790,1725,1725,1725,1725,0
20250219,175700,600454790,1725,1725,1725,1725,0
20250219,175600,600454790,1725,1725,1725,1725,0
20250219,175500,600454790,1725,1725,1725,1725,0
20250219,175400,600454790,1725,1725,1725,1725,0
20250219,175300,600454790,1725,1725,1725,1725,0
20250219,175200,600454790,1725,1725,1725,1725,0
20250219,175100,600454790,1725,1725,1725,1725,0
20250219,175000,600454790,1725,1725,1725,1725,0
20250219,174900,600454790,1725,1725,1725,1725,2547
20250219,174800,600454790,1725,1725,1725,1725,0
20250219,174700,600454790,1725,1725,1725,1725,0
20250219,174600,600454790,1725,1725,1725,1725,0
20250219,174500,600454790,1725,1725,1725,1725,0
20250219,174400,600454790,1725,1725,1725,1725,0
20250219,174300,600454790,1725,1725,1725,1725,0
20250219,174200,600454790,1725,1725,1725,1725,0
20250219,174100,600454790,1725,1725,1725,1725,0
20250219,174000,600454790,1725,1725,1725,1725,0
20250219,173900,600454790,1725,1725,1725,1725,0
20250219,173800,600454790,1725,1725,1725,1725,0
20250219,173700,600454790,1725,1725,1725,1725,0
20250219,173600,600454790,1725,1725,1725,1725,0
20250219,173500,600454790,1725,1725,1725,1725,0
20250219,173400,600454790,1725,1725,1725,1725,0
20250219,173300,600454790,1725,1725,1725,1725,0
20250219,173200,600454790,1725,1725,1725,1725,0
20250219,173100,600454790,1725,1725,1725,1725,0
20250219,173000,600454790,1725,1725,1725,1725,0
20250219,172900,600454790,1725,1725,1725,1725,0
20250219,172800,600454790,1725,1725,1725,1725,0
20250219,172700,600454790,1725,1725,1725,1725,0
20250219,172600,600454790,1725,1725,1725,1725,0
20250219,172500,600454790,1725,1725,1725,1725,0
20250219,172400,600454790,1725,1725,1725,1725,0
20250219,172300,600454790,1725,1725,1725,1725,0
20250219,172200,600454790,1725,1725,1725,1725,0
20250219,172100,600454790,1725,1725,1725,1725,0
20250219,172000,600454790,1725,1725,1725,1725,0
20250219,171900,600454790,1725,1725,1725,1725,2547
20250219,171800,600454790,1725,1725,1725,1725,0
20250219,171700,600454790,1725,1725,1725,1725,0
20250219,171600,600454790,1725,1725,1725,1725,0
20250219,171500,600454790,1725,1725,1725,1725,0
20250219,171400,600454790,1725,1725,1725,1725,0
20250219,171300,600454790,1725,1725,1725,1725,0
20250219,171200,600454790,1725,1725,1725,1725,0
20250219,171100,600454790,1725,1725,1725,1725,0
20250219,171000,600454790,1725,1725,1725,1725,0
20250219,170900,600454790,1725,1725,1725,1725,0
20250219,170800,600454790,1725,1725,1725,1725,0
20250219,170700,600454790,1725,1725,1725,1725,0
20250219,170600,600454790,1725,1725,1725,1725,0
20250219,170500,600454790,1725,1725,1725,1725,0
20250219,170400,600454790,1725,1725,1725,1725,0
20250219,170300,600454790,1725,1725,1725,1725,0
20250219,170200,600454790,1725,1725,1725,1725,0
20250219,170100,600454790,1725,1725,1725,1725,0
20250219,170000,600454790,1725,1725,1725,1725,0
20250219,165900,600454790,1725,1725,1725,1725,0
20250219,165800,600454790,1725,1725,1725,1725,0
20250219,165700,600454790,1725,1725,1725,1725,0
20250219,165600,600454790,1725,1725,1725,1725,0
20250219,165500,600454790,1725,1725,1725,1725,0
20250219,165400,600454790,1725,1725,1725,1725,0
20250219,165300,600454790,1725,1725,1725,1725,0
20250219,165200,600454790,1725,1725,1725,1725,0
20250219,165100,600454790,1725,1725,1725,1725,0
20250219,165000,600454790,1725,1725,1725,1725,0
20250219,164900,600454790,1725,1725,1725,1725,2547
20250219,164800,600454790,1725,1725,1725,1725,0
20250219,164700,600454790,1725,1725,1725,1725,0
20250219,164600,600454790,1725,1725,1725,1725,0
20250219,164500,600454790,1725,1725,1725,1725,0
20250219,164400,600454790,1725,1725,1725,1725,0
20250219,164300,600454790,1725,1725,1725,1725,0
20250219,164200,600454790,1725,1725,1725,1725,0
20250219,164100,600454790,1725,1725,1725,1725,0
20250219,164000,600454790,1725,1725,1725,1725,0
20250219,163900,600454790,1725,1725,1725,1725,0
20250219,163800,600454790,1725,1725,1725,1725,0
20250219,163700,600454790,1725,1725,1725,1725,0
20250219,163600,600454790,1725,1725,1725,1725,0
20250219,163500,600454790,1725,1725,1725,1725,0
20250219,163400,600454790,1725,1725,1725,1725,0
20250219,163300,600454790,1725,1725,1725,1725,0
20250219,163200,600454790,1725,1725,1725,1725,0
20250219,163100,600454790,1725,1725,1725,1725,0
20250219,163000,600454790,1725,1725,1725,1725,0
20250219,162900,600454790,1725,1725,1725,1725,0
20250219,162800,600454790,1725,1725,1725,1725,0
20250219,162700,600454790,1725,1725,1725,1725,0
20250219,162600,600454790,1725,1725,1725,1725,0
20250219,162500,600454790,1725,1725,1725,1725,0
20250219,162400,600454790,1725,1725,1725,1725,0
20250219,162300,600454790,1725,1725,1725,1725,0
20250219,162200,600454790,1725,1725,1725,1725,0
20250219,162100,600454790,1725,1725,1725,1725,0
20250219,162000,600454790,1725,1725,1725,1725,0
20250219,161900,600454790,1725,1725,1725,1725,2547
20250219,161800,600454790,1725,1725,1725,1725,0
20250219,161700,600454790,1725,1725,1725,1725,0
20250219,161600,600454790,1725,1725,1725,1725,0
20250219,161500,600454790,1725,1725,1725,1725,0
20250219,161400,600454790,1725,1725,1725,1725,0
20250219,161300,600454790,1725,1725,1725,1725,0
20250219,161200,600454790,1725,1725,1725,1725,0
20250219,161100,600454790,1725,1725,1725,1725,0
20250219,161000,600454790,1725,1725,1725,1725,0
20250219,160900,600454790,1725,1725,1725,1725,0
20250219,160800,600454790,1725,1725,1725,1725,0
20250219,160700,600454790,1725,1725,1725,1725,0
20250219,160600,600454790,1725,1725,1725,1725,0
20250219,160500,600454790,1725,1725,1725,1725,0
20250219,160400,600454790,1725,1725,1725,1725,0
20250219,160300,600454790,1725,1725,1725,1725,0
20250219,160200,600454790,1725,1725,1725,1725,0
20250219,160100,600454790,1725,1725,1725,1725,0
20250219,160000,600454790,1725,1725,1725,1725,0
20250219,155900,600454790,1725,1725,1725,1725,0
20250219,155800,600454790,1725,1725,1725,1725,0
20250219,155700,600454790,1725,1725,1725,1725,0
20250219,155600,600454790,1725,1725,1725,1725,0
20250219,155500,600454790,1725,1725,1725,1725,0
20250219,155400,600454790,1725,1725,1725,1725,0
20250219,155300,600454790,1725,1725,1725,1725,0
20250219,155200,600454790,1725,1725,1725,1725,0
20250219,155100,600454790,1725,1725,1725,1725,0
20250219,155000,600454790,1725,1725,1725,1725,0
20250219,154900,600454790,1725,1725,1725,1725,2547
20250219,154800,600454790,1725,1725,1725,1725,0
20250219,154700,600454790,1725,1725,1725,1725,0
20250219,154600,600454790,1725,1725,1725,1725,0
20250219,154500,600454790,1725,1725,1725,1725,0
20250219,154400,600454790,1725,1725,1725,1725,0
20250219,154300,600454790,1725,1725,1725,1725,0
20250219,154200,600454790,1725,1725,1725,1725,0
20250219,154100,600454790,1725,1725,1725,1725,0
20250219,154000,600454790,1725,1725,1725,1725,0
20250219,153900,600454790,1725,1725,1725,1725,0
20250219,153800,600454790,1725,1725,1725,1725,0
20250219,153700,600454790,1725,1725,1725,1725,0
20250219,153600,600454790,1725,1725,1725,1725,0
20250219,153500,600454790,1725,1725,1725,1725,0
20250219,153400,600454790,1725,1725,1725,1725,0
20250219,153300,600454790,1725,1725,1725,1725,0
20250219,153200,600454790,1725,1725,1725,1725,0
20250219,153100,600454790,1725,1725,1725,1725,0
20250219,153000,600454790,1725,1725,1725,1725,2547
20250219,152900,596061215,1724,1724,1724,1724,0
20250219,152800,596061215,1724,1724,1724,1724,0
20250219,152700,596061215,1724,1724,1724,1724,0
20250219,152600,596061215,1724,1724,1724,1724,0
20250219,152500,596061215,1724,1724,1724,1724,0
20250219,152400,596061215,1724,1724,1724,1724,0
20250219,152300,596061215,1724,1724,1724,1724,0
20250219,152200,596061215,1724,1724,1724,1724,0
20250219,152100,596061215,1724,1724,1724,1724,0
20250219,152000,596061215,1724,1724,1724,1724,0
20250219,151900,596061215,1724,1726,1727,1724,4349
20250219,151800,588557854,1727,1727,1727,1725,480
20250219,151700,587729739,1727,1725,1727,1725,2703
20250219,151600,583062797,1726,1729,1729,1726,7426
20250219,151500,570237157,1730,1730,1730,1730,11
20250219,151400,570218127,1728,1729,1729,1728,6
20250219,151300,570207757,1732,1732,1732,1732,331
20250219,151200,569634465,1732,1728,1732,1728,468
20250219,151100,568825757,1732,1732,1732,1732,502
20250219,151000,567956293,1727,1727,1727,1727,50
20250219,150900,567869943,1727,1727,1727,1727,470
20250219,150800,567058253,1728,1728,1728,1728,99
20250219,150700,566887181,1734,1734,1734,1734,0
20250219,150600,566887181,1734,1728,1734,1728,407
20250219,150500,566183861,1728,1726,1728,1726,1174
20250219,150400,564157437,1726,1726,1726,1726,1596
20250219,150300,561402741,1726,1728,1728,1726,5305
20250219,150200,552242991,1728,1728,1728,1728,1000
20250219,150100,550514991,1728,1728,1728,1728,0
20250219,150000,550514991,1728,1730,1730,1728,300
20250219,145900,549996333,1736,1736,1736,1736,1
20250219,145800,549994597,1737,1737,1737,1737,0
20250219,145700,549994597,1737,1737,1737,1737,10
20250219,145600,549977227,1730,1731,1731,1730,780
20250219,145500,548627773,1738,1738,1738,1738,203
20250219,145400,548274959,1738,1738,1738,1738,0
20250219,145300,548274959,1738,1738,1738,1738,220
20250219,145200,547892599,1729,1731,1731,1729,5817
20250219,145100,537831273,1739,1739,1739,1739,0
20250219,145000,537831273,1739,1739,1739,1739,0
20250219,144900,537831273,1739,1731,1739,1731,1110
20250219,144800,535909783,1739,1739,1739,1731,111
20250219,144700,535717554,1731,1736,1736,1731,3102
20250219,144600,530340760,1740,1736,1740,1736,17
20250219,144500,530311244,1735,1740,1740,1735,194
20250219,144400,529974604,1741,1741,1741,1741,4
20250219,144300,529967640,1743,1739,1744,1739,22
20250219,144200,529929336,1734,1734,1734,1734,3
20250219,144100,529924134,1734,1734,1734,1734,294
20250219,144000,529414338,1738,1738,1738,1738,0
20250219,143900,529414338,1738,1738,1738,1738,0
20250219,143800,529414338,1738,1738,1738,1738,50
20250219,143700,529327438,1738,1738,1738,1738,0
20250219,143600,529327438,1738,1738,1738,1738,0
20250219,143500,529327438,1738,1738,1738,1738,2571
20250219,143400,524859040,1738,1738,1738,1738,1
20250219,143300,524857302,1736,1736,1736,1736,0
20250219,143200,524857302,1736,1736,1738,1736,1560
20250219,143100,522148368,1735,1734,1735,1734,686
20250219,143000,520958834,1733,1733,1733,1733,1477
20250219,142900,518399193,1731,1731,1731,1731,18
20250219,142800,518368035,1730,1731,1731,1730,103
20250219,142700,518189745,1733,1733,1733,1733,0
20250219,142600,518189745,1733,1733,1733,1733,0
20250219,142500,518189745,1733,1733,1733,1733,0
20250219,142400,518189745,1733,1731,1733,1728,8637
20250219,142300,503248617,1734,1734,1734,1734,122
20250219,142200,503037069,1734,1734,1734,1734,243
20250219,142100,502615707,1731,1731,1731,1731,0
20250219,142000,502615707,1731,1731,1731,1731,0
20250219,141900,502615707,1731,1734,1734,1731,16801
20250219,141800,473511010,1736,1736,1736,1736,0
20250219,141700,473511010,1736,1736,1736,1736,6
20250219,141600,473500594,1736,1736,1736,1736,4
20250219,141500,473493650,1736,1734,1736,1734,401
20250219,141400,472798314,1736,1736,1736,1736,33
20250219,141300,472741026,1737,1734,1737,1734,358
20250219,141200,472119354,1737,1737,1737,1737,0
20250219,141100,472119354,1737,1737,1737,1737,0
20250219,141000,472119354,1737,1737,1737,1737,4
20250219,140900,472112406,1737,1737,1737,1737,0
20250219,140800,472112406,1737,1737,1737,1737,0
20250219,140700,472112406,1737,1737,1737,1737,0
20250219,140600,472112406,1737,1737,1737,1737,10
20250219,140500,472095036,1733,1736,1736,1733,3412
20250219,140400,466179594,1735,1735,1735,1735,0
20250219,140300,466179594,1735,1735,1735,1735,0
20250219,140200,466179594,1735,1735,1735,1735,156
20250219,140100,465908934,1735,1735,1735,1735,0
20250219,140000,465908934,1735,1735,1735,1735,0
20250219,135900,465908934,1735,1735,1735,1735,0
20250219,135800,465908934,1735,1737,1737,1735,340
20250219,135700,465318784,1737,1737,1737,1737,105
20250219,135600,465136399,1737,1737,1737,1737,5
20250219,135500,465127714,1737,1737,1737,1737,0
20250219,135400,465127714,1737,1737,1737,1737,37
20250219,135300,465063445,1737,1737,1737,1737,54
20250219,135200,464969647,1737,1737,1737,1737,111
20250219,135100,464776840,1737,1737,1737,1737,1
20250219,135000,464775103,1734,1735,1735,1734,152
20250219,134900,464511485,1737,1737,1737,1737,0
20250219,134800,464511485,1737,1737,1737,1737,0
20250219,134700,464511485,1737,1737,1737,1737,1
20250219,134600,464509748,1735,1735,1735,1735,0
20250219,134500,464509748,1735,1736,1736,1735,251
20250219,134400,464074200,1736,1733,1736,1733,426
20250219,134300,463335477,1733,1733,1733,1733,0
20250219,134200,463335477,1733,1733,1733,1733,0
20250219,134100,463335477,1733,1733,1733,1733,0
20250219,134000,463335477,1733,1734,1734,1733,500
20250219,133900,462468972,1733,1733,1733,1733,0
20250219,133800,462468972,1733,1737,1737,1733,12887
20250219,133700,440117106,1737,1737,1737,1737,0
20250219,133600,440117106,1737,1737,1737,1737,0
20250219,133500,440117106,1737,1737,1737,1737,1000
20250219,133400,438380106,1739,1739,1739,1739,0
20250219,133300,438380106,1739,1739,1739,1739,0
20250219,133200,438380106,1739,1739,1739,1739,36
20250219,133100,438317502,1739,1739,1739,1739,0
20250219,133000,438317502,1739,1739,1739,1739,0
20250219,132900,438317502,1739,1739,1739,1739,84
20250219,132800,438171426,1739,1739,1739,1739,0
20250219,132700,438171426,1739,1739,1739,1739,0
20250219,132600,438171426,1739,1739,1739,1739,2
20250219,132500,438167948,1739,1739,1739,1739,0
20250219,132400,438167948,1739,1739,1739,1739,0
20250219,132300,438167948,1739,1739,1739,1739,0
20250219,132200,438167948,1739,1739,1739,1739,1
20250219,132100,438166209,1738,1736,1738,1734,3343
20250219,132000,432365840,1736,1736,1736,1736,59
20250219,131900,432263416,1736,1736,1736,1736,8
20250219,131800,432249528,1739,1739,1739,1739,500
20250219,131700,431380028,1739,1739,1739,1739,0
20250219,131600,431380028,1739,1739,1739,1739,0
20250219,131500,431380028,1739,1738,1739,1738,700
20250219,131400,430162777,1738,1738,1738,1738,23
20250219,131300,430122803,1736,1736,1736,1736,0
20250219,131200,430122803,1736,1736,1736,1736,0
20250219,131100,430122803,1736,1736,1736,1736,0
20250219,131000,430122803,1736,1736,1736,1736,0
20250219,130900,430122803,1736,1736,1736,1736,0
20250219,130800,430122803,1736,1736,1736,1736,0
20250219,130700,430122803,1736,1736,1736,1736,0
20250219,130600,430122803,1736,1736,1736,1736,321
20250219,130500,429565547,1736,1736,1736,1736,0
20250219,130400,429565547,1736,1736,1736,1736,0
20250219,130300,429565547,1736,1736,1736,1736,0
20250219,130200,429565547,1736,1736,1736,1736,100
20250219,130100,429391947,1736,1736,1736,1736,200
20250219,130000,429044747,1736,1736,1736,1736,5
20250219,125900,429036067,1735,1735,1735,1735,0
20250219,125800,429036067,1735,1735,1735,1735,0
20250219,125700,429036067,1735,1735,1735,1735,0
20250219,125600,429036067,1735,1735,1735,1735,0
20250219,125500,429036067,1735,1735,1735,1735,0
20250219,125400,429036067,1735,1737,1737,1735,3513
20250219,125300,422939908,1736,1736,1736,1736,40
20250219,125200,422870468,1736,1736,1736,1736,345
20250219,125100,422271548,1737,1737,1737,1737,7
20250219,125000,422259389,1738,1738,1738,1738,100
20250219,124900,422085589,1738,1738,1738,1738,161
20250219,124800,421805771,1740,1740,1740,1740,0
20250219,124700,421805771,1740,1740,1740,1740,10
20250219,124600,421788371,1738,1739,1739,1738,524
20250219,124500,420877542,1744,1744,1744,1744,0
20250219,124400,420877542,1744,1738,1744,1738,904
20250219,124300,419306384,1739,1739,1739,1739,20
20250219,124200,419271604,1739,1739,1739,1739,0
20250219,124100,419271604,1739,1740,1740,1739,115
20250219,124000,419071609,1739,1739,1739,1739,10
20250219,123900,419054219,1744,1744,1744,1744,1
20250219,123800,419052475,1739,1739,1739,1739,0
20250219,123700,419052475,1739,1739,1739,1739,0
20250219,123600,419052475,1739,1739,1739,1739,0
20250219,123500,419052475,1739,1739,1739,1739,0
20250219,123400,419052475,1739,1739,1739,1739,11
20250219,123300,419033346,1739,1739,1739,1739,0
20250219,123200,419033346,1739,1739,1739,1739,0
20250219,123100,419033346,1739,1739,1739,1739,0
20250219,123000,419033346,1739,1739,1739,1739,0
20250219,122900,419033346,1739,1737,1739,1737,396
20250219,122800,418344934,1735,1735,1735,1735,0
20250219,122700,418344934,1735,1736,1736,1735,293
20250219,122600,417836427,1737,1736,1737,1736,24
20250219,122500,417794740,1736,1736,1736,1736,0
20250219,122400,417794740,1736,1736,1736,1736,2
20250219,122300,417791268,1739,1739,1739,1739,100
20250219,122200,417617368,1735,1735,1735,1735,0
20250219,122100,417617368,1735,1735,1735,1735,13
20250219,122000,417594813,1735,1735,1735,1735,0
20250219,121900,417594813,1735,1735,1735,1735,0
20250219,121800,417594813,1735,1735,1735,1735,0
20250219,121700,417594813,1735,1735,1735,1735,96
20250219,121600,417428253,1735,1735,1735,1735,2
20250219,121500,417424783,1739,1739,1739,1739,1
20250219,121400,417423044,1735,1735,1735,1735,118
20250219,121300,417218314,1735,1735,1735,1735,413
20250219,121200,416501759,1735,1735,1735,1735,108
20250219,121100,416314379,1735,1735,1735,1734,3293
20250219,121000,410601040,1735,1735,1735,1735,115
20250219,120900,410401515,1735,1735,1735,1735,1107
20250219,120800,408480870,1735,1735,1735,1735,250
20250219,120700,408047120,1735,1735,1735,1735,0
20250219,120600,408047120,1735,1735,1735,1735,3
20250219,120500,408041915,1739,1735,1739,1735,187
20250219,120400,407716726,1735,1735,1735,1735,0
20250219,120300,407716726,1735,1736,1736,1735,710
20250219,120200,406484863,1735,1735,1735,1735,0
20250219,120100,406484863,1735,1735,1735,1735,0
20250219,120000,406484863,1735,1735,1735,1735,0
20250219,115900,406484863,1735,1735,1735,1735,1
20250219,115800,406483128,1735,1736,1736,1735,2501
20250219,115700,402141608,1736,1737,1737,1736,611
20250219,115600,401080695,1737,1737,1737,1737,0
20250219,115500,401080695,1737,1737,1737,1737,1279
20250219,115400,398859072,1737,1737,1737,1737,5
20250219,115300,398850387,1737,1737,1737,1737,396
20250219,115200,398162535,1737,1737,1737,1737,20
20250219,115100,398127795,1737,1737,1737,1737,1010
20250219,115000,396373425,1738,1738,1738,1738,0
20250219,114900,396373425,1738,1735,1738,1735,3175
20250219,114800,390861526,1736,1736,1736,1736,1
20250219,114700,390859790,1735,1736,1736,1735,11
20250219,114600,390840704,1736,1735,1736,1735,483
20250219,114500,390002219,1735,1736,1736,1735,20
20250219,114400,389967509,1735,1735,1735,1735,274
20250219,114300,389492119,1735,1737,1737,1735,2650
20250219,114200,384891964,1737,1737,1737,1737,5
20250219,114100,384883279,1738,1738,1738,1738,0
20250219,114000,384883279,1738,1736,1738,1736,501
20250219,113900,384013541,1735,1735,1735,1735,55
20250219,113800,383918116,1735,1736,1736,1735,610
20250219,113700,382859532,1736,1737,1737,1736,210
20250219,113600,382494772,1740,1740,1740,1740,0
20250219,113500,382494772,1740,1740,1740,1740,0
20250219,113400,382494772,1740,1740,1740,1740,700
20250219,113300,381276772,1740,1742,1742,1740,2
20250219,113200,381273290,1742,1742,1742,1742,0
20250219,113100,381273290,1742,1742,1742,1742,50
20250219,113000,381186190,1742,1741,1742,1741,198
20250219,112900,380841393,1736,1736,1736,1736,10
20250219,112800,380824033,1736,1736,1736,1736,15
20250219,112700,380797993,1736,1736,1736,1736,5
20250219,112600,380789313,1736,1736,1736,1736,635
20250219,112500,379686953,1738,1741,1741,1738,526
20250219,112400,378772735,1741,1742,1742,1741,17
20250219,112300,378743126,1744,1744,1744,1744,0
20250219,112200,378743126,1744,1744,1744,1744,20
20250219,112100,378708246,1744,1744,1744,1744,70
20250219,112000,378586166,1744,1736,1744,1736,2300
20250219,111900,374590966,1744,1737,1744,1737,2001
20250219,111800,371115222,1737,1737,1737,1737,0
20250219,111700,371115222,1737,1737,1737,1737,0
20250219,111600,371115222,1737,1737,1737,1737,5
20250219,111500,371106537,1736,1740,1740,1736,6182
20250219,111400,360362240,1740,1740,1740,1740,40
20250219,111300,360292640,1740,1740,1740,1740,0
20250219,111200,360292640,1740,1739,1740,1738,5857
20250219,111100,350108134,1739,1739,1739,1739,35
20250219,111000,350047269,1745,1745,1745,1745,1
20250219,110900,350045524,1738,1745,1745,1738,428
20250219,110800,349300841,1745,1745,1745,1745,0
20250219,110700,349300841,1745,1745,1745,1745,2
20250219,110600,349297351,1745,1738,1745,1738,2
20250219,110500,349293868,1745,1745,1745,1745,5
20250219,110400,349285143,1746,1744,1746,1739,7732
20250219,110300,335824954,1744,1744,1744,1744,82
20250219,110200,335681946,1744,1744,1744,1744,0
20250219,110100,335681946,1744,1744,1744,1744,0
20250219,110000,335681946,1744,1744,1744,1744,61
20250219,105900,335575562,1749,1749,1749,1749,1
20250219,105800,335573813,1750,1750,1750,1750,318
20250219,105700,335017313,1753,1750,1753,1750,22955
20250219,105600,294788678,1752,1745,1752,1745,11570
20250219,105500,274518836,1744,1745,1745,1744,997
20250219,105400,272779517,1750,1750,1750,1750,10
20250219,105300,272762017,1750,1750,1750,1750,1
20250219,105200,272760267,1752,1752,1752,1752,0
20250219,105100,272760267,1752,1745,1752,1745,201
20250219,105000,272409515,1745,1745,1745,1745,0
20250219,104900,272409515,1745,1745,1745,1745,50
20250219,104800,272322265,1745,1745,1745,1745,62
20250219,104700,272214075,1745,1745,1745,1745,0
20250219,104600,272214075,1745,1745,1745,1745,404
20250219,104500,271509095,1745,1745,1745,1745,2373
20250219,104400,267368210,1745,1745,1745,1745,20
20250219,104300,267333310,1745,1745,1745,1745,0
20250219,104200,267333310,1745,1748,1748,1745,10410
20250219,104100,249158250,1753,1753,1753,1753,0
20250219,104000,249158250,1753,1753,1753,1753,0
20250219,103900,249158250,1753,1753,1753,1753,4
20250219,103800,249151238,1754,1754,1754,1754,1
20250219,103700,249149484,1747,1747,1754,1747,2041
20250219,103600,245569857,1747,1747,1747,1747,0
20250219,103500,245569857,1747,1747,1747,1747,1
20250219,103400,245568110,1747,1747,1747,1747,0
20250219,103300,245568110,1747,1747,1747,1747,631
20250219,103200,244465753,1747,1747,1747,1747,0
20250219,103100,244465753,1747,1748,1748,1747,200
20250219,103000,244116333,1748,1747,1748,1747,1011
20250219,102900,242349116,1748,1748,1748,1748,665
20250219,102800,241186696,1746,1746,1746,1746,62
20250219,102700,241078444,1746,1746,1746,1746,607
20250219,102600,240018622,1748,1748,1748,1746,3325
20250219,102500,234209534,1747,1747,1747,1747,0
20250219,102400,234209534,1747,1747,1747,1747,0
20250219,102300,234209534,1747,1750,1750,1747,2053
20250219,102200,230620871,1749,1749,1749,1749,0
20250219,102100,230620871,1749,1749,1749,1749,35
20250219,102000,230559656,1750,1750,1750,1750,13
20250219,101900,230536906,1750,1750,1750,1750,0
20250219,101800,230536906,1750,1750,1750,1750,207
20250219,101700,230174656,1750,1750,1750,1750,2281
20250219,101600,226182906,1750,1750,1750,1750,1000
20250219,101500,224432906,1750,1752,1752,1750,1149
20250219,101400,222421071,1754,1754,1754,1754,1
20250219,101300,222419317,1752,1755,1755,1752,1005
20250219,101200,220655557,1755,1755,1755,1755,0
20250219,101100,220655557,1755,1751,1755,1751,790
20250219,101000,219272259,1751,1751,1751,1751,218
20250219,100900,218890541,1755,1755,1755,1755,59
20250219,100800,218786996,1755,1755,1755,1755,74
20250219,100700,218657126,1755,1755,1755,1755,0
20250219,100600,218657126,1755,1755,1755,1755,12
20250219,100500,218636066,1755,1749,1755,1749,1088
20250219,100400,216732052,1761,1750,1761,1749,2439
20250219,100300,212463528,1751,1751,1751,1751,1733
20250219,100200,209429045,1751,1764,1764,1751,2634
20250219,100100,204811931,1764,1757,1764,1755,6726
20250219,100000,193003589,1765,1765,1765,1765,1
20250219,095900,193001824,1755,1755,1755,1755,0
20250219,095800,193001824,1755,1756,1756,1755,1752
20250219,095700,189926751,1756,1756,1756,1756,1
20250219,095600,189924995,1760,1760,1760,1760,10
20250219,095500,189907395,1760,1759,1760,1759,3820
20250219,095400,183185866,1755,1759,1759,1755,455
20250219,095300,182385845,1755,1755,1755,1755,25
20250219,095200,182341970,1755,1751,1755,1751,375
20250219,095100,181684845,1751,1751,1751,1751,0
20250219,095000,181684845,1751,1755,1759,1751,1559
20250219,094900,178949358,1755,1755,1755,1755,0
20250219,094800,178949358,1755,1755,1755,1755,497
20250219,094700,178077123,1750,1750,1750,1750,0
20250219,094600,178077123,1750,1750,1750,1750,0
20250219,094500,178077123,1750,1753,1753,1750,1094
20250219,094400,176161291,1753,1750,1753,1750,561
20250219,094300,175178373,1747,1747,1747,1747,0
20250219,094200,175178373,1747,1750,1750,1747,1872
20250219,094100,171904989,1750,1750,1750,1750,0
20250219,094000,171904989,1750,1750,1750,1750,142
20250219,093900,171656489,1753,1747,1753,1747,10
20250219,093800,171639013,1747,1747,1747,1747,140
20250219,093700,171394433,1746,1755,1755,1746,2411
20250219,093600,167181861,1748,1759,1759,1748,1794
20250219,093500,164045609,1750,1759,1759,1750,1258
20250219,093400,161838655,1757,1751,1759,1750,628
20250219,093300,160738882,1749,1749,1749,1749,0
20250219,093200,160738882,1749,1749,1749,1749,0
20250219,093100,160738882,1749,1750,1751,1749,5255
20250219,093000,151542787,1750,1750,1750,1750,115
20250219,092900,151341537,1749,1751,1751,1749,1323
20250219,092800,149025909,1750,1755,1755,1750,13133
20250219,092700,125983013,1765,1761,1765,1761,1930
20250219,092600,122583143,1762,1762,1762,1762,78
20250219,092500,122445707,1765,1765,1765,1765,0
20250219,092400,122445707,1765,1765,1765,1765,500
20250219,092300,121563207,1766,1757,1766,1757,6159
20250219,092200,110712985,1757,1757,1757,1757,1
20250219,092100,110711228,1745,1750,1750,1745,3568
20250219,092000,104473620,1750,1758,1758,1750,502
20250219,091900,103593504,1750,1750,1750,1750,0
20250219,091800,103593504,1750,1760,1760,1750,904
20250219,091700,102003464,1761,1761,1761,1761,3316
20250219,091600,96163988,1761,1753,1761,1746,2176
20250219,091500,92345067,1746,1731,1746,1730,1894
20250219,091400,89049144,1735,1739,1739,1730,5390
20250219,091300,79698192,1734,1746,1746,1734,8014
20250219,091200,65741395,1744,1744,1744,1744,1
20250219,091100,65739651,1744,1745,1746,1744,3040
20250219,091000,60434304,1745,1746,1746,1745,2546
20250219,090900,55990116,1746,1750,1750,1746,1378
20250219,090800,53583852,1750,1747,1750,1746,905
20250219,090700,52002522,1747,1756,1756,1747,10969
20250219,090600,32804222,1756,1765,1765,1756,658
20250219,090500,31648759,1757,1758,1766,1757,2110
20250219,090400,27937855,1758,1766,1766,1758,944
20250219,090300,26277385,1762,1766,1767,1762,5243
20250219,090200,17023325,1782,1782,1782,1782,11
20250219,090100,17003723,1782,1768,1782,1764,4849
20250219,090000,8364997,1768,1787,1787,1762,4351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 600454790 1725 1725 1725 1725 2547
3 20250219 191800 600454790 1725 1725 1725 1725 0
4 20250219 191700 600454790 1725 1725 1725 1725 0
5 20250219 191600 600454790 1725 1725 1725 1725 0
6 20250219 191500 600454790 1725 1725 1725 1725 0
7 20250219 191400 600454790 1725 1725 1725 1725 0
8 20250219 191300 600454790 1725 1725 1725 1725 0
9 20250219 191200 600454790 1725 1725 1725 1725 0
10 20250219 191100 600454790 1725 1725 1725 1725 0
11 20250219 191000 600454790 1725 1725 1725 1725 0
12 20250219 190900 600454790 1725 1725 1725 1725 0
13 20250219 190800 600454790 1725 1725 1725 1725 0
14 20250219 190700 600454790 1725 1725 1725 1725 0
15 20250219 190600 600454790 1725 1725 1725 1725 0
16 20250219 190500 600454790 1725 1725 1725 1725 0
17 20250219 190400 600454790 1725 1725 1725 1725 0
18 20250219 190300 600454790 1725 1725 1725 1725 0
19 20250219 190200 600454790 1725 1725 1725 1725 0
20 20250219 190100 600454790 1725 1725 1725 1725 0
21 20250219 190000 600454790 1725 1725 1725 1725 0
22 20250219 185900 600454790 1725 1725 1725 1725 0
23 20250219 185800 600454790 1725 1725 1725 1725 0
24 20250219 185700 600454790 1725 1725 1725 1725 0
25 20250219 185600 600454790 1725 1725 1725 1725 0
26 20250219 185500 600454790 1725 1725 1725 1725 0
27 20250219 185400 600454790 1725 1725 1725 1725 0
28 20250219 185300 600454790 1725 1725 1725 1725 0
29 20250219 185200 600454790 1725 1725 1725 1725 0
30 20250219 185100 600454790 1725 1725 1725 1725 0
31 20250219 185000 600454790 1725 1725 1725 1725 0
32 20250219 184900 600454790 1725 1725 1725 1725 2547
33 20250219 184800 600454790 1725 1725 1725 1725 0
34 20250219 184700 600454790 1725 1725 1725 1725 0
35 20250219 184600 600454790 1725 1725 1725 1725 0
36 20250219 184500 600454790 1725 1725 1725 1725 0
37 20250219 184400 600454790 1725 1725 1725 1725 0
38 20250219 184300 600454790 1725 1725 1725 1725 0
39 20250219 184200 600454790 1725 1725 1725 1725 0
40 20250219 184100 600454790 1725 1725 1725 1725 0
41 20250219 184000 600454790 1725 1725 1725 1725 0
42 20250219 183900 600454790 1725 1725 1725 1725 0
43 20250219 183800 600454790 1725 1725 1725 1725 0
44 20250219 183700 600454790 1725 1725 1725 1725 0
45 20250219 183600 600454790 1725 1725 1725 1725 0
46 20250219 183500 600454790 1725 1725 1725 1725 0
47 20250219 183400 600454790 1725 1725 1725 1725 0
48 20250219 183300 600454790 1725 1725 1725 1725 0
49 20250219 183200 600454790 1725 1725 1725 1725 0
50 20250219 183100 600454790 1725 1725 1725 1725 0
51 20250219 183000 600454790 1725 1725 1725 1725 0
52 20250219 182900 600454790 1725 1725 1725 1725 0
53 20250219 182800 600454790 1725 1725 1725 1725 0
54 20250219 182700 600454790 1725 1725 1725 1725 0
55 20250219 182600 600454790 1725 1725 1725 1725 0
56 20250219 182500 600454790 1725 1725 1725 1725 0
57 20250219 182400 600454790 1725 1725 1725 1725 0
58 20250219 182300 600454790 1725 1725 1725 1725 0
59 20250219 182200 600454790 1725 1725 1725 1725 0
60 20250219 182100 600454790 1725 1725 1725 1725 0
61 20250219 182000 600454790 1725 1725 1725 1725 0
62 20250219 181900 600454790 1725 1725 1725 1725 2547
63 20250219 181800 600454790 1725 1725 1725 1725 0
64 20250219 181700 600454790 1725 1725 1725 1725 0
65 20250219 181600 600454790 1725 1725 1725 1725 0
66 20250219 181500 600454790 1725 1725 1725 1725 0
67 20250219 181400 600454790 1725 1725 1725 1725 0
68 20250219 181300 600454790 1725 1725 1725 1725 0
69 20250219 181200 600454790 1725 1725 1725 1725 0
70 20250219 181100 600454790 1725 1725 1725 1725 0
71 20250219 181000 600454790 1725 1725 1725 1725 0
72 20250219 180900 600454790 1725 1725 1725 1725 0
73 20250219 180800 600454790 1725 1725 1725 1725 0
74 20250219 180700 600454790 1725 1725 1725 1725 0
75 20250219 180600 600454790 1725 1725 1725 1725 0
76 20250219 180500 600454790 1725 1725 1725 1725 0
77 20250219 180400 600454790 1725 1725 1725 1725 0
78 20250219 180300 600454790 1725 1725 1725 1725 0
79 20250219 180200 600454790 1725 1725 1725 1725 0
80 20250219 180100 600454790 1725 1725 1725 1725 0
81 20250219 180000 600454790 1725 1725 1725 1725 0
82 20250219 175900 600454790 1725 1725 1725 1725 0
83 20250219 175800 600454790 1725 1725 1725 1725 0
84 20250219 175700 600454790 1725 1725 1725 1725 0
85 20250219 175600 600454790 1725 1725 1725 1725 0
86 20250219 175500 600454790 1725 1725 1725 1725 0
87 20250219 175400 600454790 1725 1725 1725 1725 0
88 20250219 175300 600454790 1725 1725 1725 1725 0
89 20250219 175200 600454790 1725 1725 1725 1725 0
90 20250219 175100 600454790 1725 1725 1725 1725 0
91 20250219 175000 600454790 1725 1725 1725 1725 0
92 20250219 174900 600454790 1725 1725 1725 1725 2547
93 20250219 174800 600454790 1725 1725 1725 1725 0
94 20250219 174700 600454790 1725 1725 1725 1725 0
95 20250219 174600 600454790 1725 1725 1725 1725 0
96 20250219 174500 600454790 1725 1725 1725 1725 0
97 20250219 174400 600454790 1725 1725 1725 1725 0
98 20250219 174300 600454790 1725 1725 1725 1725 0
99 20250219 174200 600454790 1725 1725 1725 1725 0
100 20250219 174100 600454790 1725 1725 1725 1725 0
101 20250219 174000 600454790 1725 1725 1725 1725 0
102 20250219 173900 600454790 1725 1725 1725 1725 0
103 20250219 173800 600454790 1725 1725 1725 1725 0
104 20250219 173700 600454790 1725 1725 1725 1725 0
105 20250219 173600 600454790 1725 1725 1725 1725 0
106 20250219 173500 600454790 1725 1725 1725 1725 0
107 20250219 173400 600454790 1725 1725 1725 1725 0
108 20250219 173300 600454790 1725 1725 1725 1725 0
109 20250219 173200 600454790 1725 1725 1725 1725 0
110 20250219 173100 600454790 1725 1725 1725 1725 0
111 20250219 173000 600454790 1725 1725 1725 1725 0
112 20250219 172900 600454790 1725 1725 1725 1725 0
113 20250219 172800 600454790 1725 1725 1725 1725 0
114 20250219 172700 600454790 1725 1725 1725 1725 0
115 20250219 172600 600454790 1725 1725 1725 1725 0
116 20250219 172500 600454790 1725 1725 1725 1725 0
117 20250219 172400 600454790 1725 1725 1725 1725 0
118 20250219 172300 600454790 1725 1725 1725 1725 0
119 20250219 172200 600454790 1725 1725 1725 1725 0
120 20250219 172100 600454790 1725 1725 1725 1725 0
121 20250219 172000 600454790 1725 1725 1725 1725 0
122 20250219 171900 600454790 1725 1725 1725 1725 2547
123 20250219 171800 600454790 1725 1725 1725 1725 0
124 20250219 171700 600454790 1725 1725 1725 1725 0
125 20250219 171600 600454790 1725 1725 1725 1725 0
126 20250219 171500 600454790 1725 1725 1725 1725 0
127 20250219 171400 600454790 1725 1725 1725 1725 0
128 20250219 171300 600454790 1725 1725 1725 1725 0
129 20250219 171200 600454790 1725 1725 1725 1725 0
130 20250219 171100 600454790 1725 1725 1725 1725 0
131 20250219 171000 600454790 1725 1725 1725 1725 0
132 20250219 170900 600454790 1725 1725 1725 1725 0
133 20250219 170800 600454790 1725 1725 1725 1725 0
134 20250219 170700 600454790 1725 1725 1725 1725 0
135 20250219 170600 600454790 1725 1725 1725 1725 0
136 20250219 170500 600454790 1725 1725 1725 1725 0
137 20250219 170400 600454790 1725 1725 1725 1725 0
138 20250219 170300 600454790 1725 1725 1725 1725 0
139 20250219 170200 600454790 1725 1725 1725 1725 0
140 20250219 170100 600454790 1725 1725 1725 1725 0
141 20250219 170000 600454790 1725 1725 1725 1725 0
142 20250219 165900 600454790 1725 1725 1725 1725 0
143 20250219 165800 600454790 1725 1725 1725 1725 0
144 20250219 165700 600454790 1725 1725 1725 1725 0
145 20250219 165600 600454790 1725 1725 1725 1725 0
146 20250219 165500 600454790 1725 1725 1725 1725 0
147 20250219 165400 600454790 1725 1725 1725 1725 0
148 20250219 165300 600454790 1725 1725 1725 1725 0
149 20250219 165200 600454790 1725 1725 1725 1725 0
150 20250219 165100 600454790 1725 1725 1725 1725 0
151 20250219 165000 600454790 1725 1725 1725 1725 0
152 20250219 164900 600454790 1725 1725 1725 1725 2547
153 20250219 164800 600454790 1725 1725 1725 1725 0
154 20250219 164700 600454790 1725 1725 1725 1725 0
155 20250219 164600 600454790 1725 1725 1725 1725 0
156 20250219 164500 600454790 1725 1725 1725 1725 0
157 20250219 164400 600454790 1725 1725 1725 1725 0
158 20250219 164300 600454790 1725 1725 1725 1725 0
159 20250219 164200 600454790 1725 1725 1725 1725 0
160 20250219 164100 600454790 1725 1725 1725 1725 0
161 20250219 164000 600454790 1725 1725 1725 1725 0
162 20250219 163900 600454790 1725 1725 1725 1725 0
163 20250219 163800 600454790 1725 1725 1725 1725 0
164 20250219 163700 600454790 1725 1725 1725 1725 0
165 20250219 163600 600454790 1725 1725 1725 1725 0
166 20250219 163500 600454790 1725 1725 1725 1725 0
167 20250219 163400 600454790 1725 1725 1725 1725 0
168 20250219 163300 600454790 1725 1725 1725 1725 0
169 20250219 163200 600454790 1725 1725 1725 1725 0
170 20250219 163100 600454790 1725 1725 1725 1725 0
171 20250219 163000 600454790 1725 1725 1725 1725 0
172 20250219 162900 600454790 1725 1725 1725 1725 0
173 20250219 162800 600454790 1725 1725 1725 1725 0
174 20250219 162700 600454790 1725 1725 1725 1725 0
175 20250219 162600 600454790 1725 1725 1725 1725 0
176 20250219 162500 600454790 1725 1725 1725 1725 0
177 20250219 162400 600454790 1725 1725 1725 1725 0
178 20250219 162300 600454790 1725 1725 1725 1725 0
179 20250219 162200 600454790 1725 1725 1725 1725 0
180 20250219 162100 600454790 1725 1725 1725 1725 0
181 20250219 162000 600454790 1725 1725 1725 1725 0
182 20250219 161900 600454790 1725 1725 1725 1725 2547
183 20250219 161800 600454790 1725 1725 1725 1725 0
184 20250219 161700 600454790 1725 1725 1725 1725 0
185 20250219 161600 600454790 1725 1725 1725 1725 0
186 20250219 161500 600454790 1725 1725 1725 1725 0
187 20250219 161400 600454790 1725 1725 1725 1725 0
188 20250219 161300 600454790 1725 1725 1725 1725 0
189 20250219 161200 600454790 1725 1725 1725 1725 0
190 20250219 161100 600454790 1725 1725 1725 1725 0
191 20250219 161000 600454790 1725 1725 1725 1725 0
192 20250219 160900 600454790 1725 1725 1725 1725 0
193 20250219 160800 600454790 1725 1725 1725 1725 0
194 20250219 160700 600454790 1725 1725 1725 1725 0
195 20250219 160600 600454790 1725 1725 1725 1725 0
196 20250219 160500 600454790 1725 1725 1725 1725 0
197 20250219 160400 600454790 1725 1725 1725 1725 0
198 20250219 160300 600454790 1725 1725 1725 1725 0
199 20250219 160200 600454790 1725 1725 1725 1725 0
200 20250219 160100 600454790 1725 1725 1725 1725 0
201 20250219 160000 600454790 1725 1725 1725 1725 0
202 20250219 155900 600454790 1725 1725 1725 1725 0
203 20250219 155800 600454790 1725 1725 1725 1725 0
204 20250219 155700 600454790 1725 1725 1725 1725 0
205 20250219 155600 600454790 1725 1725 1725 1725 0
206 20250219 155500 600454790 1725 1725 1725 1725 0
207 20250219 155400 600454790 1725 1725 1725 1725 0
208 20250219 155300 600454790 1725 1725 1725 1725 0
209 20250219 155200 600454790 1725 1725 1725 1725 0
210 20250219 155100 600454790 1725 1725 1725 1725 0
211 20250219 155000 600454790 1725 1725 1725 1725 0
212 20250219 154900 600454790 1725 1725 1725 1725 2547
213 20250219 154800 600454790 1725 1725 1725 1725 0
214 20250219 154700 600454790 1725 1725 1725 1725 0
215 20250219 154600 600454790 1725 1725 1725 1725 0
216 20250219 154500 600454790 1725 1725 1725 1725 0
217 20250219 154400 600454790 1725 1725 1725 1725 0
218 20250219 154300 600454790 1725 1725 1725 1725 0
219 20250219 154200 600454790 1725 1725 1725 1725 0
220 20250219 154100 600454790 1725 1725 1725 1725 0
221 20250219 154000 600454790 1725 1725 1725 1725 0
222 20250219 153900 600454790 1725 1725 1725 1725 0
223 20250219 153800 600454790 1725 1725 1725 1725 0
224 20250219 153700 600454790 1725 1725 1725 1725 0
225 20250219 153600 600454790 1725 1725 1725 1725 0
226 20250219 153500 600454790 1725 1725 1725 1725 0
227 20250219 153400 600454790 1725 1725 1725 1725 0
228 20250219 153300 600454790 1725 1725 1725 1725 0
229 20250219 153200 600454790 1725 1725 1725 1725 0
230 20250219 153100 600454790 1725 1725 1725 1725 0
231 20250219 153000 600454790 1725 1725 1725 1725 2547
232 20250219 152900 596061215 1724 1724 1724 1724 0
233 20250219 152800 596061215 1724 1724 1724 1724 0
234 20250219 152700 596061215 1724 1724 1724 1724 0
235 20250219 152600 596061215 1724 1724 1724 1724 0
236 20250219 152500 596061215 1724 1724 1724 1724 0
237 20250219 152400 596061215 1724 1724 1724 1724 0
238 20250219 152300 596061215 1724 1724 1724 1724 0
239 20250219 152200 596061215 1724 1724 1724 1724 0
240 20250219 152100 596061215 1724 1724 1724 1724 0
241 20250219 152000 596061215 1724 1724 1724 1724 0
242 20250219 151900 596061215 1724 1726 1727 1724 4349
243 20250219 151800 588557854 1727 1727 1727 1725 480
244 20250219 151700 587729739 1727 1725 1727 1725 2703
245 20250219 151600 583062797 1726 1729 1729 1726 7426
246 20250219 151500 570237157 1730 1730 1730 1730 11
247 20250219 151400 570218127 1728 1729 1729 1728 6
248 20250219 151300 570207757 1732 1732 1732 1732 331
249 20250219 151200 569634465 1732 1728 1732 1728 468
250 20250219 151100 568825757 1732 1732 1732 1732 502
251 20250219 151000 567956293 1727 1727 1727 1727 50
252 20250219 150900 567869943 1727 1727 1727 1727 470
253 20250219 150800 567058253 1728 1728 1728 1728 99
254 20250219 150700 566887181 1734 1734 1734 1734 0
255 20250219 150600 566887181 1734 1728 1734 1728 407
256 20250219 150500 566183861 1728 1726 1728 1726 1174
257 20250219 150400 564157437 1726 1726 1726 1726 1596
258 20250219 150300 561402741 1726 1728 1728 1726 5305
259 20250219 150200 552242991 1728 1728 1728 1728 1000
260 20250219 150100 550514991 1728 1728 1728 1728 0
261 20250219 150000 550514991 1728 1730 1730 1728 300
262 20250219 145900 549996333 1736 1736 1736 1736 1
263 20250219 145800 549994597 1737 1737 1737 1737 0
264 20250219 145700 549994597 1737 1737 1737 1737 10
265 20250219 145600 549977227 1730 1731 1731 1730 780
266 20250219 145500 548627773 1738 1738 1738 1738 203
267 20250219 145400 548274959 1738 1738 1738 1738 0
268 20250219 145300 548274959 1738 1738 1738 1738 220
269 20250219 145200 547892599 1729 1731 1731 1729 5817
270 20250219 145100 537831273 1739 1739 1739 1739 0
271 20250219 145000 537831273 1739 1739 1739 1739 0
272 20250219 144900 537831273 1739 1731 1739 1731 1110
273 20250219 144800 535909783 1739 1739 1739 1731 111
274 20250219 144700 535717554 1731 1736 1736 1731 3102
275 20250219 144600 530340760 1740 1736 1740 1736 17
276 20250219 144500 530311244 1735 1740 1740 1735 194
277 20250219 144400 529974604 1741 1741 1741 1741 4
278 20250219 144300 529967640 1743 1739 1744 1739 22
279 20250219 144200 529929336 1734 1734 1734 1734 3
280 20250219 144100 529924134 1734 1734 1734 1734 294
281 20250219 144000 529414338 1738 1738 1738 1738 0
282 20250219 143900 529414338 1738 1738 1738 1738 0
283 20250219 143800 529414338 1738 1738 1738 1738 50
284 20250219 143700 529327438 1738 1738 1738 1738 0
285 20250219 143600 529327438 1738 1738 1738 1738 0
286 20250219 143500 529327438 1738 1738 1738 1738 2571
287 20250219 143400 524859040 1738 1738 1738 1738 1
288 20250219 143300 524857302 1736 1736 1736 1736 0
289 20250219 143200 524857302 1736 1736 1738 1736 1560
290 20250219 143100 522148368 1735 1734 1735 1734 686
291 20250219 143000 520958834 1733 1733 1733 1733 1477
292 20250219 142900 518399193 1731 1731 1731 1731 18
293 20250219 142800 518368035 1730 1731 1731 1730 103
294 20250219 142700 518189745 1733 1733 1733 1733 0
295 20250219 142600 518189745 1733 1733 1733 1733 0
296 20250219 142500 518189745 1733 1733 1733 1733 0
297 20250219 142400 518189745 1733 1731 1733 1728 8637
298 20250219 142300 503248617 1734 1734 1734 1734 122
299 20250219 142200 503037069 1734 1734 1734 1734 243
300 20250219 142100 502615707 1731 1731 1731 1731 0
301 20250219 142000 502615707 1731 1731 1731 1731 0
302 20250219 141900 502615707 1731 1734 1734 1731 16801
303 20250219 141800 473511010 1736 1736 1736 1736 0
304 20250219 141700 473511010 1736 1736 1736 1736 6
305 20250219 141600 473500594 1736 1736 1736 1736 4
306 20250219 141500 473493650 1736 1734 1736 1734 401
307 20250219 141400 472798314 1736 1736 1736 1736 33
308 20250219 141300 472741026 1737 1734 1737 1734 358
309 20250219 141200 472119354 1737 1737 1737 1737 0
310 20250219 141100 472119354 1737 1737 1737 1737 0
311 20250219 141000 472119354 1737 1737 1737 1737 4
312 20250219 140900 472112406 1737 1737 1737 1737 0
313 20250219 140800 472112406 1737 1737 1737 1737 0
314 20250219 140700 472112406 1737 1737 1737 1737 0
315 20250219 140600 472112406 1737 1737 1737 1737 10
316 20250219 140500 472095036 1733 1736 1736 1733 3412
317 20250219 140400 466179594 1735 1735 1735 1735 0
318 20250219 140300 466179594 1735 1735 1735 1735 0
319 20250219 140200 466179594 1735 1735 1735 1735 156
320 20250219 140100 465908934 1735 1735 1735 1735 0
321 20250219 140000 465908934 1735 1735 1735 1735 0
322 20250219 135900 465908934 1735 1735 1735 1735 0
323 20250219 135800 465908934 1735 1737 1737 1735 340
324 20250219 135700 465318784 1737 1737 1737 1737 105
325 20250219 135600 465136399 1737 1737 1737 1737 5
326 20250219 135500 465127714 1737 1737 1737 1737 0
327 20250219 135400 465127714 1737 1737 1737 1737 37
328 20250219 135300 465063445 1737 1737 1737 1737 54
329 20250219 135200 464969647 1737 1737 1737 1737 111
330 20250219 135100 464776840 1737 1737 1737 1737 1
331 20250219 135000 464775103 1734 1735 1735 1734 152
332 20250219 134900 464511485 1737 1737 1737 1737 0
333 20250219 134800 464511485 1737 1737 1737 1737 0
334 20250219 134700 464511485 1737 1737 1737 1737 1
335 20250219 134600 464509748 1735 1735 1735 1735 0
336 20250219 134500 464509748 1735 1736 1736 1735 251
337 20250219 134400 464074200 1736 1733 1736 1733 426
338 20250219 134300 463335477 1733 1733 1733 1733 0
339 20250219 134200 463335477 1733 1733 1733 1733 0
340 20250219 134100 463335477 1733 1733 1733 1733 0
341 20250219 134000 463335477 1733 1734 1734 1733 500
342 20250219 133900 462468972 1733 1733 1733 1733 0
343 20250219 133800 462468972 1733 1737 1737 1733 12887
344 20250219 133700 440117106 1737 1737 1737 1737 0
345 20250219 133600 440117106 1737 1737 1737 1737 0
346 20250219 133500 440117106 1737 1737 1737 1737 1000
347 20250219 133400 438380106 1739 1739 1739 1739 0
348 20250219 133300 438380106 1739 1739 1739 1739 0
349 20250219 133200 438380106 1739 1739 1739 1739 36
350 20250219 133100 438317502 1739 1739 1739 1739 0
351 20250219 133000 438317502 1739 1739 1739 1739 0
352 20250219 132900 438317502 1739 1739 1739 1739 84
353 20250219 132800 438171426 1739 1739 1739 1739 0
354 20250219 132700 438171426 1739 1739 1739 1739 0
355 20250219 132600 438171426 1739 1739 1739 1739 2
356 20250219 132500 438167948 1739 1739 1739 1739 0
357 20250219 132400 438167948 1739 1739 1739 1739 0
358 20250219 132300 438167948 1739 1739 1739 1739 0
359 20250219 132200 438167948 1739 1739 1739 1739 1
360 20250219 132100 438166209 1738 1736 1738 1734 3343
361 20250219 132000 432365840 1736 1736 1736 1736 59
362 20250219 131900 432263416 1736 1736 1736 1736 8
363 20250219 131800 432249528 1739 1739 1739 1739 500
364 20250219 131700 431380028 1739 1739 1739 1739 0
365 20250219 131600 431380028 1739 1739 1739 1739 0
366 20250219 131500 431380028 1739 1738 1739 1738 700
367 20250219 131400 430162777 1738 1738 1738 1738 23
368 20250219 131300 430122803 1736 1736 1736 1736 0
369 20250219 131200 430122803 1736 1736 1736 1736 0
370 20250219 131100 430122803 1736 1736 1736 1736 0
371 20250219 131000 430122803 1736 1736 1736 1736 0
372 20250219 130900 430122803 1736 1736 1736 1736 0
373 20250219 130800 430122803 1736 1736 1736 1736 0
374 20250219 130700 430122803 1736 1736 1736 1736 0
375 20250219 130600 430122803 1736 1736 1736 1736 321
376 20250219 130500 429565547 1736 1736 1736 1736 0
377 20250219 130400 429565547 1736 1736 1736 1736 0
378 20250219 130300 429565547 1736 1736 1736 1736 0
379 20250219 130200 429565547 1736 1736 1736 1736 100
380 20250219 130100 429391947 1736 1736 1736 1736 200
381 20250219 130000 429044747 1736 1736 1736 1736 5
382 20250219 125900 429036067 1735 1735 1735 1735 0
383 20250219 125800 429036067 1735 1735 1735 1735 0
384 20250219 125700 429036067 1735 1735 1735 1735 0
385 20250219 125600 429036067 1735 1735 1735 1735 0
386 20250219 125500 429036067 1735 1735 1735 1735 0
387 20250219 125400 429036067 1735 1737 1737 1735 3513
388 20250219 125300 422939908 1736 1736 1736 1736 40
389 20250219 125200 422870468 1736 1736 1736 1736 345
390 20250219 125100 422271548 1737 1737 1737 1737 7
391 20250219 125000 422259389 1738 1738 1738 1738 100
392 20250219 124900 422085589 1738 1738 1738 1738 161
393 20250219 124800 421805771 1740 1740 1740 1740 0
394 20250219 124700 421805771 1740 1740 1740 1740 10
395 20250219 124600 421788371 1738 1739 1739 1738 524
396 20250219 124500 420877542 1744 1744 1744 1744 0
397 20250219 124400 420877542 1744 1738 1744 1738 904
398 20250219 124300 419306384 1739 1739 1739 1739 20
399 20250219 124200 419271604 1739 1739 1739 1739 0
400 20250219 124100 419271604 1739 1740 1740 1739 115
401 20250219 124000 419071609 1739 1739 1739 1739 10
402 20250219 123900 419054219 1744 1744 1744 1744 1
403 20250219 123800 419052475 1739 1739 1739 1739 0
404 20250219 123700 419052475 1739 1739 1739 1739 0
405 20250219 123600 419052475 1739 1739 1739 1739 0
406 20250219 123500 419052475 1739 1739 1739 1739 0
407 20250219 123400 419052475 1739 1739 1739 1739 11
408 20250219 123300 419033346 1739 1739 1739 1739 0
409 20250219 123200 419033346 1739 1739 1739 1739 0
410 20250219 123100 419033346 1739 1739 1739 1739 0
411 20250219 123000 419033346 1739 1739 1739 1739 0
412 20250219 122900 419033346 1739 1737 1739 1737 396
413 20250219 122800 418344934 1735 1735 1735 1735 0
414 20250219 122700 418344934 1735 1736 1736 1735 293
415 20250219 122600 417836427 1737 1736 1737 1736 24
416 20250219 122500 417794740 1736 1736 1736 1736 0
417 20250219 122400 417794740 1736 1736 1736 1736 2
418 20250219 122300 417791268 1739 1739 1739 1739 100
419 20250219 122200 417617368 1735 1735 1735 1735 0
420 20250219 122100 417617368 1735 1735 1735 1735 13
421 20250219 122000 417594813 1735 1735 1735 1735 0
422 20250219 121900 417594813 1735 1735 1735 1735 0
423 20250219 121800 417594813 1735 1735 1735 1735 0
424 20250219 121700 417594813 1735 1735 1735 1735 96
425 20250219 121600 417428253 1735 1735 1735 1735 2
426 20250219 121500 417424783 1739 1739 1739 1739 1
427 20250219 121400 417423044 1735 1735 1735 1735 118
428 20250219 121300 417218314 1735 1735 1735 1735 413
429 20250219 121200 416501759 1735 1735 1735 1735 108
430 20250219 121100 416314379 1735 1735 1735 1734 3293
431 20250219 121000 410601040 1735 1735 1735 1735 115
432 20250219 120900 410401515 1735 1735 1735 1735 1107
433 20250219 120800 408480870 1735 1735 1735 1735 250
434 20250219 120700 408047120 1735 1735 1735 1735 0
435 20250219 120600 408047120 1735 1735 1735 1735 3
436 20250219 120500 408041915 1739 1735 1739 1735 187
437 20250219 120400 407716726 1735 1735 1735 1735 0
438 20250219 120300 407716726 1735 1736 1736 1735 710
439 20250219 120200 406484863 1735 1735 1735 1735 0
440 20250219 120100 406484863 1735 1735 1735 1735 0
441 20250219 120000 406484863 1735 1735 1735 1735 0
442 20250219 115900 406484863 1735 1735 1735 1735 1
443 20250219 115800 406483128 1735 1736 1736 1735 2501
444 20250219 115700 402141608 1736 1737 1737 1736 611
445 20250219 115600 401080695 1737 1737 1737 1737 0
446 20250219 115500 401080695 1737 1737 1737 1737 1279
447 20250219 115400 398859072 1737 1737 1737 1737 5
448 20250219 115300 398850387 1737 1737 1737 1737 396
449 20250219 115200 398162535 1737 1737 1737 1737 20
450 20250219 115100 398127795 1737 1737 1737 1737 1010
451 20250219 115000 396373425 1738 1738 1738 1738 0
452 20250219 114900 396373425 1738 1735 1738 1735 3175
453 20250219 114800 390861526 1736 1736 1736 1736 1
454 20250219 114700 390859790 1735 1736 1736 1735 11
455 20250219 114600 390840704 1736 1735 1736 1735 483
456 20250219 114500 390002219 1735 1736 1736 1735 20
457 20250219 114400 389967509 1735 1735 1735 1735 274
458 20250219 114300 389492119 1735 1737 1737 1735 2650
459 20250219 114200 384891964 1737 1737 1737 1737 5
460 20250219 114100 384883279 1738 1738 1738 1738 0
461 20250219 114000 384883279 1738 1736 1738 1736 501
462 20250219 113900 384013541 1735 1735 1735 1735 55
463 20250219 113800 383918116 1735 1736 1736 1735 610
464 20250219 113700 382859532 1736 1737 1737 1736 210
465 20250219 113600 382494772 1740 1740 1740 1740 0
466 20250219 113500 382494772 1740 1740 1740 1740 0
467 20250219 113400 382494772 1740 1740 1740 1740 700
468 20250219 113300 381276772 1740 1742 1742 1740 2
469 20250219 113200 381273290 1742 1742 1742 1742 0
470 20250219 113100 381273290 1742 1742 1742 1742 50
471 20250219 113000 381186190 1742 1741 1742 1741 198
472 20250219 112900 380841393 1736 1736 1736 1736 10
473 20250219 112800 380824033 1736 1736 1736 1736 15
474 20250219 112700 380797993 1736 1736 1736 1736 5
475 20250219 112600 380789313 1736 1736 1736 1736 635
476 20250219 112500 379686953 1738 1741 1741 1738 526
477 20250219 112400 378772735 1741 1742 1742 1741 17
478 20250219 112300 378743126 1744 1744 1744 1744 0
479 20250219 112200 378743126 1744 1744 1744 1744 20
480 20250219 112100 378708246 1744 1744 1744 1744 70
481 20250219 112000 378586166 1744 1736 1744 1736 2300
482 20250219 111900 374590966 1744 1737 1744 1737 2001
483 20250219 111800 371115222 1737 1737 1737 1737 0
484 20250219 111700 371115222 1737 1737 1737 1737 0
485 20250219 111600 371115222 1737 1737 1737 1737 5
486 20250219 111500 371106537 1736 1740 1740 1736 6182
487 20250219 111400 360362240 1740 1740 1740 1740 40
488 20250219 111300 360292640 1740 1740 1740 1740 0
489 20250219 111200 360292640 1740 1739 1740 1738 5857
490 20250219 111100 350108134 1739 1739 1739 1739 35
491 20250219 111000 350047269 1745 1745 1745 1745 1
492 20250219 110900 350045524 1738 1745 1745 1738 428
493 20250219 110800 349300841 1745 1745 1745 1745 0
494 20250219 110700 349300841 1745 1745 1745 1745 2
495 20250219 110600 349297351 1745 1738 1745 1738 2
496 20250219 110500 349293868 1745 1745 1745 1745 5
497 20250219 110400 349285143 1746 1744 1746 1739 7732
498 20250219 110300 335824954 1744 1744 1744 1744 82
499 20250219 110200 335681946 1744 1744 1744 1744 0
500 20250219 110100 335681946 1744 1744 1744 1744 0
501 20250219 110000 335681946 1744 1744 1744 1744 61
502 20250219 105900 335575562 1749 1749 1749 1749 1
503 20250219 105800 335573813 1750 1750 1750 1750 318
504 20250219 105700 335017313 1753 1750 1753 1750 22955
505 20250219 105600 294788678 1752 1745 1752 1745 11570
506 20250219 105500 274518836 1744 1745 1745 1744 997
507 20250219 105400 272779517 1750 1750 1750 1750 10
508 20250219 105300 272762017 1750 1750 1750 1750 1
509 20250219 105200 272760267 1752 1752 1752 1752 0
510 20250219 105100 272760267 1752 1745 1752 1745 201
511 20250219 105000 272409515 1745 1745 1745 1745 0
512 20250219 104900 272409515 1745 1745 1745 1745 50
513 20250219 104800 272322265 1745 1745 1745 1745 62
514 20250219 104700 272214075 1745 1745 1745 1745 0
515 20250219 104600 272214075 1745 1745 1745 1745 404
516 20250219 104500 271509095 1745 1745 1745 1745 2373
517 20250219 104400 267368210 1745 1745 1745 1745 20
518 20250219 104300 267333310 1745 1745 1745 1745 0
519 20250219 104200 267333310 1745 1748 1748 1745 10410
520 20250219 104100 249158250 1753 1753 1753 1753 0
521 20250219 104000 249158250 1753 1753 1753 1753 0
522 20250219 103900 249158250 1753 1753 1753 1753 4
523 20250219 103800 249151238 1754 1754 1754 1754 1
524 20250219 103700 249149484 1747 1747 1754 1747 2041
525 20250219 103600 245569857 1747 1747 1747 1747 0
526 20250219 103500 245569857 1747 1747 1747 1747 1
527 20250219 103400 245568110 1747 1747 1747 1747 0
528 20250219 103300 245568110 1747 1747 1747 1747 631
529 20250219 103200 244465753 1747 1747 1747 1747 0
530 20250219 103100 244465753 1747 1748 1748 1747 200
531 20250219 103000 244116333 1748 1747 1748 1747 1011
532 20250219 102900 242349116 1748 1748 1748 1748 665
533 20250219 102800 241186696 1746 1746 1746 1746 62
534 20250219 102700 241078444 1746 1746 1746 1746 607
535 20250219 102600 240018622 1748 1748 1748 1746 3325
536 20250219 102500 234209534 1747 1747 1747 1747 0
537 20250219 102400 234209534 1747 1747 1747 1747 0
538 20250219 102300 234209534 1747 1750 1750 1747 2053
539 20250219 102200 230620871 1749 1749 1749 1749 0
540 20250219 102100 230620871 1749 1749 1749 1749 35
541 20250219 102000 230559656 1750 1750 1750 1750 13
542 20250219 101900 230536906 1750 1750 1750 1750 0
543 20250219 101800 230536906 1750 1750 1750 1750 207
544 20250219 101700 230174656 1750 1750 1750 1750 2281
545 20250219 101600 226182906 1750 1750 1750 1750 1000
546 20250219 101500 224432906 1750 1752 1752 1750 1149
547 20250219 101400 222421071 1754 1754 1754 1754 1
548 20250219 101300 222419317 1752 1755 1755 1752 1005
549 20250219 101200 220655557 1755 1755 1755 1755 0
550 20250219 101100 220655557 1755 1751 1755 1751 790
551 20250219 101000 219272259 1751 1751 1751 1751 218
552 20250219 100900 218890541 1755 1755 1755 1755 59
553 20250219 100800 218786996 1755 1755 1755 1755 74
554 20250219 100700 218657126 1755 1755 1755 1755 0
555 20250219 100600 218657126 1755 1755 1755 1755 12
556 20250219 100500 218636066 1755 1749 1755 1749 1088
557 20250219 100400 216732052 1761 1750 1761 1749 2439
558 20250219 100300 212463528 1751 1751 1751 1751 1733
559 20250219 100200 209429045 1751 1764 1764 1751 2634
560 20250219 100100 204811931 1764 1757 1764 1755 6726
561 20250219 100000 193003589 1765 1765 1765 1765 1
562 20250219 095900 193001824 1755 1755 1755 1755 0
563 20250219 095800 193001824 1755 1756 1756 1755 1752
564 20250219 095700 189926751 1756 1756 1756 1756 1
565 20250219 095600 189924995 1760 1760 1760 1760 10
566 20250219 095500 189907395 1760 1759 1760 1759 3820
567 20250219 095400 183185866 1755 1759 1759 1755 455
568 20250219 095300 182385845 1755 1755 1755 1755 25
569 20250219 095200 182341970 1755 1751 1755 1751 375
570 20250219 095100 181684845 1751 1751 1751 1751 0
571 20250219 095000 181684845 1751 1755 1759 1751 1559
572 20250219 094900 178949358 1755 1755 1755 1755 0
573 20250219 094800 178949358 1755 1755 1755 1755 497
574 20250219 094700 178077123 1750 1750 1750 1750 0
575 20250219 094600 178077123 1750 1750 1750 1750 0
576 20250219 094500 178077123 1750 1753 1753 1750 1094
577 20250219 094400 176161291 1753 1750 1753 1750 561
578 20250219 094300 175178373 1747 1747 1747 1747 0
579 20250219 094200 175178373 1747 1750 1750 1747 1872
580 20250219 094100 171904989 1750 1750 1750 1750 0
581 20250219 094000 171904989 1750 1750 1750 1750 142
582 20250219 093900 171656489 1753 1747 1753 1747 10
583 20250219 093800 171639013 1747 1747 1747 1747 140
584 20250219 093700 171394433 1746 1755 1755 1746 2411
585 20250219 093600 167181861 1748 1759 1759 1748 1794
586 20250219 093500 164045609 1750 1759 1759 1750 1258
587 20250219 093400 161838655 1757 1751 1759 1750 628
588 20250219 093300 160738882 1749 1749 1749 1749 0
589 20250219 093200 160738882 1749 1749 1749 1749 0
590 20250219 093100 160738882 1749 1750 1751 1749 5255
591 20250219 093000 151542787 1750 1750 1750 1750 115
592 20250219 092900 151341537 1749 1751 1751 1749 1323
593 20250219 092800 149025909 1750 1755 1755 1750 13133
594 20250219 092700 125983013 1765 1761 1765 1761 1930
595 20250219 092600 122583143 1762 1762 1762 1762 78
596 20250219 092500 122445707 1765 1765 1765 1765 0
597 20250219 092400 122445707 1765 1765 1765 1765 500
598 20250219 092300 121563207 1766 1757 1766 1757 6159
599 20250219 092200 110712985 1757 1757 1757 1757 1
600 20250219 092100 110711228 1745 1750 1750 1745 3568
601 20250219 092000 104473620 1750 1758 1758 1750 502
602 20250219 091900 103593504 1750 1750 1750 1750 0
603 20250219 091800 103593504 1750 1760 1760 1750 904
604 20250219 091700 102003464 1761 1761 1761 1761 3316
605 20250219 091600 96163988 1761 1753 1761 1746 2176
606 20250219 091500 92345067 1746 1731 1746 1730 1894
607 20250219 091400 89049144 1735 1739 1739 1730 5390
608 20250219 091300 79698192 1734 1746 1746 1734 8014
609 20250219 091200 65741395 1744 1744 1744 1744 1
610 20250219 091100 65739651 1744 1745 1746 1744 3040
611 20250219 091000 60434304 1745 1746 1746 1745 2546
612 20250219 090900 55990116 1746 1750 1750 1746 1378
613 20250219 090800 53583852 1750 1747 1750 1746 905
614 20250219 090700 52002522 1747 1756 1756 1747 10969
615 20250219 090600 32804222 1756 1765 1765 1756 658
616 20250219 090500 31648759 1757 1758 1766 1757 2110
617 20250219 090400 27937855 1758 1766 1766 1758 944
618 20250219 090300 26277385 1762 1766 1767 1762 5243
619 20250219 090200 17023325 1782 1782 1782 1782 11
620 20250219 090100 17003723 1782 1768 1782 1764 4849
621 20250219 090000 8364997 1768 1787 1787 1762 4351

1
033540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,37751063,0,64931828360,0.00
20250214,0,37751063,0,64176807100,0.00
20250213,0,37751063,0,62817768832,0.00
20250212,0,37751063,0,64176807100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 37751063 0 64931828360 0.00
3 20250214 0 37751063 0 64176807100 0.00
4 20250213 0 37751063 0 62817768832 0.00
5 20250212 0 37751063 0 64176807100 0.00