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

646
060570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,178339283,1774,1774,1774,1774,2680
20250219,194300,178339283,1774,1774,1774,1774,0
20250219,194200,178339283,1774,1774,1774,1774,0
20250219,194100,178339283,1774,1774,1774,1774,0
20250219,194000,178339283,1774,1774,1774,1774,0
20250219,193900,178339283,1774,1774,1774,1774,0
20250219,193800,178339283,1774,1774,1774,1774,0
20250219,193700,178339283,1774,1774,1774,1774,0
20250219,193600,178339283,1774,1774,1774,1774,0
20250219,193500,178339283,1774,1774,1774,1774,0
20250219,193400,178339283,1774,1774,1774,1774,0
20250219,193300,178339283,1774,1774,1774,1774,0
20250219,193200,178339283,1774,1774,1774,1774,0
20250219,193100,178339283,1774,1774,1774,1774,0
20250219,193000,178339283,1774,1774,1774,1774,0
20250219,192900,178339283,1774,1774,1774,1774,0
20250219,192800,178339283,1774,1774,1774,1774,0
20250219,192700,178339283,1774,1774,1774,1774,0
20250219,192600,178339283,1774,1774,1774,1774,0
20250219,192500,178339283,1774,1774,1774,1774,0
20250219,192400,178339283,1774,1774,1774,1774,0
20250219,192300,178339283,1774,1774,1774,1774,0
20250219,192200,178339283,1774,1774,1774,1774,0
20250219,192100,178339283,1774,1774,1774,1774,0
20250219,192000,178339283,1774,1774,1774,1774,0
20250219,191900,178339283,1774,1774,1774,1774,0
20250219,191800,178339283,1774,1774,1774,1774,0
20250219,191700,178339283,1774,1774,1774,1774,0
20250219,191600,178339283,1774,1774,1774,1774,0
20250219,191500,178339283,1774,1774,1774,1774,0
20250219,191400,178339283,1774,1774,1774,1774,2680
20250219,191300,178339283,1774,1774,1774,1774,0
20250219,191200,178339283,1774,1774,1774,1774,0
20250219,191100,178339283,1774,1774,1774,1774,0
20250219,191000,178339283,1774,1774,1774,1774,0
20250219,190900,178339283,1774,1774,1774,1774,0
20250219,190800,178339283,1774,1774,1774,1774,0
20250219,190700,178339283,1774,1774,1774,1774,0
20250219,190600,178339283,1774,1774,1774,1774,0
20250219,190500,178339283,1774,1774,1774,1774,0
20250219,190400,178339283,1774,1774,1774,1774,0
20250219,190300,178339283,1774,1774,1774,1774,0
20250219,190200,178339283,1774,1774,1774,1774,0
20250219,190100,178339283,1774,1774,1774,1774,0
20250219,190000,178339283,1774,1774,1774,1774,0
20250219,185900,178339283,1774,1774,1774,1774,0
20250219,185800,178339283,1774,1774,1774,1774,0
20250219,185700,178339283,1774,1774,1774,1774,0
20250219,185600,178339283,1774,1774,1774,1774,0
20250219,185500,178339283,1774,1774,1774,1774,0
20250219,185400,178339283,1774,1774,1774,1774,0
20250219,185300,178339283,1774,1774,1774,1774,0
20250219,185200,178339283,1774,1774,1774,1774,0
20250219,185100,178339283,1774,1774,1774,1774,0
20250219,185000,178339283,1774,1774,1774,1774,0
20250219,184900,178339283,1774,1774,1774,1774,0
20250219,184800,178339283,1774,1774,1774,1774,0
20250219,184700,178339283,1774,1774,1774,1774,0
20250219,184600,178339283,1774,1774,1774,1774,0
20250219,184500,178339283,1774,1774,1774,1774,0
20250219,184400,178339283,1774,1774,1774,1774,2680
20250219,184300,178339283,1774,1774,1774,1774,0
20250219,184200,178339283,1774,1774,1774,1774,0
20250219,184100,178339283,1774,1774,1774,1774,0
20250219,184000,178339283,1774,1774,1774,1774,0
20250219,183900,178339283,1774,1774,1774,1774,0
20250219,183800,178339283,1774,1774,1774,1774,0
20250219,183700,178339283,1774,1774,1774,1774,0
20250219,183600,178339283,1774,1774,1774,1774,0
20250219,183500,178339283,1774,1774,1774,1774,0
20250219,183400,178339283,1774,1774,1774,1774,0
20250219,183300,178339283,1774,1774,1774,1774,0
20250219,183200,178339283,1774,1774,1774,1774,0
20250219,183100,178339283,1774,1774,1774,1774,0
20250219,183000,178339283,1774,1774,1774,1774,0
20250219,182900,178339283,1774,1774,1774,1774,0
20250219,182800,178339283,1774,1774,1774,1774,0
20250219,182700,178339283,1774,1774,1774,1774,0
20250219,182600,178339283,1774,1774,1774,1774,0
20250219,182500,178339283,1774,1774,1774,1774,0
20250219,182400,178339283,1774,1774,1774,1774,0
20250219,182300,178339283,1774,1774,1774,1774,0
20250219,182200,178339283,1774,1774,1774,1774,0
20250219,182100,178339283,1774,1774,1774,1774,0
20250219,182000,178339283,1774,1774,1774,1774,0
20250219,181900,178339283,1774,1774,1774,1774,0
20250219,181800,178339283,1774,1774,1774,1774,0
20250219,181700,178339283,1774,1774,1774,1774,0
20250219,181600,178339283,1774,1774,1774,1774,0
20250219,181500,178339283,1774,1774,1774,1774,0
20250219,181400,178339283,1774,1774,1774,1774,2680
20250219,181300,178339283,1774,1774,1774,1774,0
20250219,181200,178339283,1774,1774,1774,1774,0
20250219,181100,178339283,1774,1774,1774,1774,0
20250219,181000,178339283,1774,1774,1774,1774,0
20250219,180900,178339283,1774,1774,1774,1774,0
20250219,180800,178339283,1774,1774,1774,1774,0
20250219,180700,178339283,1774,1774,1774,1774,0
20250219,180600,178339283,1774,1774,1774,1774,0
20250219,180500,178339283,1774,1774,1774,1774,0
20250219,180400,178339283,1774,1774,1774,1774,0
20250219,180300,178339283,1774,1774,1774,1774,0
20250219,180200,178339283,1774,1774,1774,1774,0
20250219,180100,178339283,1774,1774,1774,1774,0
20250219,180000,178339283,1774,1774,1774,1774,0
20250219,175900,178339283,1774,1774,1774,1774,0
20250219,175800,178339283,1774,1774,1774,1774,0
20250219,175700,178339283,1774,1774,1774,1774,0
20250219,175600,178339283,1774,1774,1774,1774,0
20250219,175500,178339283,1774,1774,1774,1774,0
20250219,175400,178339283,1774,1774,1774,1774,0
20250219,175300,178339283,1774,1774,1774,1774,0
20250219,175200,178339283,1774,1774,1774,1774,0
20250219,175100,178339283,1774,1774,1774,1774,0
20250219,175000,178339283,1774,1774,1774,1774,0
20250219,174900,178339283,1774,1774,1774,1774,0
20250219,174800,178339283,1774,1774,1774,1774,0
20250219,174700,178339283,1774,1774,1774,1774,0
20250219,174600,178339283,1774,1774,1774,1774,0
20250219,174500,178339283,1774,1774,1774,1774,0
20250219,174400,178339283,1774,1774,1774,1774,2680
20250219,174300,178339283,1774,1774,1774,1774,0
20250219,174200,178339283,1774,1774,1774,1774,0
20250219,174100,178339283,1774,1774,1774,1774,0
20250219,174000,178339283,1774,1774,1774,1774,0
20250219,173900,178339283,1774,1774,1774,1774,0
20250219,173800,178339283,1774,1774,1774,1774,0
20250219,173700,178339283,1774,1774,1774,1774,0
20250219,173600,178339283,1774,1774,1774,1774,0
20250219,173500,178339283,1774,1774,1774,1774,0
20250219,173400,178339283,1774,1774,1774,1774,0
20250219,173300,178339283,1774,1774,1774,1774,0
20250219,173200,178339283,1774,1774,1774,1774,0
20250219,173100,178339283,1774,1774,1774,1774,0
20250219,173000,178339283,1774,1774,1774,1774,0
20250219,172900,178339283,1774,1774,1774,1774,0
20250219,172800,178339283,1774,1774,1774,1774,0
20250219,172700,178339283,1774,1774,1774,1774,0
20250219,172600,178339283,1774,1774,1774,1774,0
20250219,172500,178339283,1774,1774,1774,1774,0
20250219,172400,178339283,1774,1774,1774,1774,0
20250219,172300,178339283,1774,1774,1774,1774,0
20250219,172200,178339283,1774,1774,1774,1774,0
20250219,172100,178339283,1774,1774,1774,1774,0
20250219,172000,178339283,1774,1774,1774,1774,0
20250219,171900,178339283,1774,1774,1774,1774,0
20250219,171800,178339283,1774,1774,1774,1774,0
20250219,171700,178339283,1774,1774,1774,1774,0
20250219,171600,178339283,1774,1774,1774,1774,0
20250219,171500,178339283,1774,1774,1774,1774,0
20250219,171400,178339283,1774,1774,1774,1774,2680
20250219,171300,178339283,1774,1774,1774,1774,0
20250219,171200,178339283,1774,1774,1774,1774,0
20250219,171100,178339283,1774,1774,1774,1774,0
20250219,171000,178339283,1774,1774,1774,1774,0
20250219,170900,178339283,1774,1774,1774,1774,0
20250219,170800,178339283,1774,1774,1774,1774,0
20250219,170700,178339283,1774,1774,1774,1774,0
20250219,170600,178339283,1774,1774,1774,1774,0
20250219,170500,178339283,1774,1774,1774,1774,0
20250219,170400,178339283,1774,1774,1774,1774,0
20250219,170300,178339283,1774,1774,1774,1774,0
20250219,170200,178339283,1774,1774,1774,1774,0
20250219,170100,178339283,1774,1774,1774,1774,0
20250219,170000,178339283,1774,1774,1774,1774,0
20250219,165900,178339283,1774,1774,1774,1774,0
20250219,165800,178339283,1774,1774,1774,1774,0
20250219,165700,178339283,1774,1774,1774,1774,0
20250219,165600,178339283,1774,1774,1774,1774,0
20250219,165500,178339283,1774,1774,1774,1774,0
20250219,165400,178339283,1774,1774,1774,1774,0
20250219,165300,178339283,1774,1774,1774,1774,0
20250219,165200,178339283,1774,1774,1774,1774,0
20250219,165100,178339283,1774,1774,1774,1774,0
20250219,165000,178339283,1774,1774,1774,1774,0
20250219,164900,178339283,1774,1774,1774,1774,0
20250219,164800,178339283,1774,1774,1774,1774,0
20250219,164700,178339283,1774,1774,1774,1774,0
20250219,164600,178339283,1774,1774,1774,1774,0
20250219,164500,178339283,1774,1774,1774,1774,0
20250219,164400,178339283,1774,1774,1774,1774,2680
20250219,164300,178339283,1774,1774,1774,1774,0
20250219,164200,178339283,1774,1774,1774,1774,0
20250219,164100,178339283,1774,1774,1774,1774,0
20250219,164000,178339283,1774,1774,1774,1774,0
20250219,163900,178339283,1774,1774,1774,1774,0
20250219,163800,178339283,1774,1774,1774,1774,0
20250219,163700,178339283,1774,1774,1774,1774,0
20250219,163600,178339283,1774,1774,1774,1774,0
20250219,163500,178339283,1774,1774,1774,1774,0
20250219,163400,178339283,1774,1774,1774,1774,0
20250219,163300,178339283,1774,1774,1774,1774,0
20250219,163200,178339283,1774,1774,1774,1774,0
20250219,163100,178339283,1774,1774,1774,1774,0
20250219,163000,178339283,1774,1774,1774,1774,0
20250219,162900,178339283,1774,1774,1774,1774,0
20250219,162800,178339283,1774,1774,1774,1774,0
20250219,162700,178339283,1774,1774,1774,1774,0
20250219,162600,178339283,1774,1774,1774,1774,0
20250219,162500,178339283,1774,1774,1774,1774,0
20250219,162400,178339283,1774,1774,1774,1774,0
20250219,162300,178339283,1774,1774,1774,1774,0
20250219,162200,178339283,1774,1774,1774,1774,0
20250219,162100,178339283,1774,1774,1774,1774,0
20250219,162000,178339283,1774,1774,1774,1774,0
20250219,161900,178339283,1774,1774,1774,1774,0
20250219,161800,178339283,1774,1774,1774,1774,0
20250219,161700,178339283,1774,1774,1774,1774,0
20250219,161600,178339283,1774,1774,1774,1774,0
20250219,161500,178339283,1774,1774,1774,1774,0
20250219,161400,178339283,1774,1774,1774,1774,2680
20250219,161300,178339283,1774,1774,1774,1774,0
20250219,161200,178339283,1774,1774,1774,1774,0
20250219,161100,178339283,1774,1774,1774,1774,0
20250219,161000,178339283,1774,1774,1774,1774,0
20250219,160900,178339283,1774,1774,1774,1774,0
20250219,160800,178339283,1774,1774,1774,1774,0
20250219,160700,178339283,1774,1774,1774,1774,0
20250219,160600,178339283,1774,1774,1774,1774,0
20250219,160500,178339283,1774,1774,1774,1774,0
20250219,160400,178339283,1774,1774,1774,1774,0
20250219,160300,178339283,1774,1774,1774,1774,0
20250219,160200,178339283,1774,1774,1774,1774,0
20250219,160100,178339283,1774,1774,1774,1774,0
20250219,160000,178339283,1774,1774,1774,1774,0
20250219,155900,178339283,1774,1774,1774,1774,0
20250219,155800,178339283,1774,1774,1774,1774,0
20250219,155700,178339283,1774,1774,1774,1774,0
20250219,155600,178339283,1774,1774,1774,1774,0
20250219,155500,178339283,1774,1774,1774,1774,0
20250219,155400,178339283,1774,1774,1774,1774,0
20250219,155300,178339283,1774,1774,1774,1774,0
20250219,155200,178339283,1774,1774,1774,1774,0
20250219,155100,178339283,1774,1774,1774,1774,0
20250219,155000,178339283,1774,1774,1774,1774,0
20250219,154900,178339283,1774,1774,1774,1774,0
20250219,154800,178339283,1774,1774,1774,1774,0
20250219,154700,178339283,1774,1774,1774,1774,0
20250219,154600,178339283,1774,1774,1774,1774,0
20250219,154500,178339283,1774,1774,1774,1774,0
20250219,154400,178339283,1774,1774,1774,1774,2680
20250219,154300,178339283,1774,1774,1774,1774,0
20250219,154200,178339283,1774,1774,1774,1774,0
20250219,154100,178339283,1774,1774,1774,1774,0
20250219,154000,178339283,1774,1774,1774,1774,0
20250219,153900,178339283,1774,1774,1774,1774,0
20250219,153800,178339283,1774,1774,1774,1774,0
20250219,153700,178339283,1774,1774,1774,1774,0
20250219,153600,178339283,1774,1774,1774,1774,0
20250219,153500,178339283,1774,1774,1774,1774,0
20250219,153400,178339283,1774,1774,1774,1774,0
20250219,153300,178339283,1774,1774,1774,1774,0
20250219,153200,178339283,1774,1774,1774,1774,0
20250219,153100,178339283,1774,1774,1774,1774,0
20250219,153000,178339283,1774,1774,1774,1774,2680
20250219,152900,173584963,1782,1782,1782,1782,0
20250219,152800,173584963,1782,1782,1782,1782,0
20250219,152700,173584963,1782,1782,1782,1782,0
20250219,152600,173584963,1782,1782,1782,1782,0
20250219,152500,173584963,1782,1782,1782,1782,0
20250219,152400,173584963,1782,1782,1782,1782,0
20250219,152300,173584963,1782,1782,1782,1782,0
20250219,152200,173584963,1782,1782,1782,1782,0
20250219,152100,173584963,1782,1782,1782,1782,0
20250219,152000,173584963,1782,1782,1782,1782,0
20250219,151900,173584963,1782,1776,1782,1776,2206
20250219,151800,169658602,1774,1776,1776,1774,769
20250219,151700,168293576,1775,1775,1775,1775,39
20250219,151600,168224351,1776,1776,1776,1776,270
20250219,151500,167744831,1775,1775,1775,1775,0
20250219,151400,167744831,1775,1776,1776,1775,194
20250219,151300,167400453,1774,1774,1774,1774,1000
20250219,151200,165626453,1774,1774,1774,1774,100
20250219,151100,165449053,1773,1773,1773,1773,101
20250219,151000,165269980,1772,1771,1772,1771,973
20250219,150900,163546088,1770,1770,1770,1770,0
20250219,150800,163546088,1770,1770,1770,1770,756
20250219,150700,162207968,1770,1770,1770,1770,0
20250219,150600,162207968,1770,1770,1770,1770,0
20250219,150500,162207968,1770,1770,1770,1770,79
20250219,150400,162068138,1769,1769,1769,1769,0
20250219,150300,162068138,1769,1770,1770,1769,519
20250219,150200,161149527,1770,1770,1770,1770,0
20250219,150100,161149527,1770,1770,1770,1770,500
20250219,150000,160264527,1770,1770,1770,1770,0
20250219,145900,160264527,1770,1770,1770,1770,250
20250219,145800,159822027,1769,1769,1769,1769,0
20250219,145700,159822027,1769,1769,1769,1769,11
20250219,145600,159802568,1770,1770,1770,1770,0
20250219,145500,159802568,1770,1770,1770,1770,1
20250219,145400,159800798,1769,1770,1770,1769,111
20250219,145300,159604339,1770,1770,1770,1770,81
20250219,145200,159460969,1770,1770,1770,1770,0
20250219,145100,159460969,1770,1770,1770,1770,2
20250219,145000,159457429,1770,1770,1770,1770,0
20250219,144900,159457429,1770,1770,1770,1770,99
20250219,144800,159282199,1770,1770,1770,1770,0
20250219,144700,159282199,1770,1770,1770,1770,0
20250219,144600,159282199,1770,1770,1770,1770,0
20250219,144500,159282199,1770,1770,1770,1770,10
20250219,144400,159264499,1771,1771,1771,1771,30
20250219,144300,159211369,1771,1771,1771,1771,0
20250219,144200,159211369,1771,1771,1771,1771,0
20250219,144100,159211369,1771,1771,1771,1771,33
20250219,144000,159152926,1770,1770,1770,1770,0
20250219,143900,159152926,1770,1770,1770,1770,50
20250219,143800,159064426,1770,1770,1770,1770,0
20250219,143700,159064426,1770,1770,1770,1770,0
20250219,143600,159064426,1770,1770,1770,1770,0
20250219,143500,159064426,1770,1770,1770,1770,200
20250219,143400,158710426,1768,1768,1768,1768,0
20250219,143300,158710426,1768,1768,1768,1768,0
20250219,143200,158710426,1768,1768,1768,1768,3
20250219,143100,158705122,1768,1768,1768,1768,400
20250219,143000,157997922,1768,1768,1768,1768,0
20250219,142900,157997922,1768,1768,1768,1768,0
20250219,142800,157997922,1768,1768,1768,1768,0
20250219,142700,157997922,1768,1768,1768,1768,0
20250219,142600,157997922,1768,1770,1770,1768,500
20250219,142500,157113458,1770,1770,1770,1770,0
20250219,142400,157113458,1770,1770,1770,1770,6
20250219,142300,157102838,1770,1770,1770,1770,0
20250219,142200,157102838,1770,1770,1770,1770,0
20250219,142100,157102838,1770,1770,1770,1770,550
20250219,142000,156129338,1770,1770,1770,1770,0
20250219,141900,156129338,1770,1770,1770,1770,0
20250219,141800,156129338,1770,1770,1770,1770,0
20250219,141700,156129338,1770,1769,1770,1769,255
20250219,141600,155678242,1768,1768,1768,1768,0
20250219,141500,155678242,1768,1768,1768,1768,0
20250219,141400,155678242,1768,1768,1768,1768,0
20250219,141300,155678242,1768,1768,1768,1768,0
20250219,141200,155678242,1768,1768,1768,1768,0
20250219,141100,155678242,1768,1768,1768,1768,0
20250219,141000,155678242,1768,1768,1768,1768,0
20250219,140900,155678242,1768,1768,1768,1768,0
20250219,140800,155678242,1768,1770,1770,1768,594
20250219,140700,154626870,1768,1768,1768,1768,0
20250219,140600,154626870,1768,1768,1768,1768,0
20250219,140500,154626870,1768,1768,1768,1768,0
20250219,140400,154626870,1768,1768,1768,1768,0
20250219,140300,154626870,1768,1768,1768,1768,0
20250219,140200,154626870,1768,1768,1768,1768,0
20250219,140100,154626870,1768,1768,1768,1768,0
20250219,140000,154626870,1768,1768,1768,1768,1
20250219,135900,154625102,1770,1770,1770,1770,0
20250219,135800,154625102,1770,1770,1770,1770,0
20250219,135700,154625102,1770,1770,1770,1770,0
20250219,135600,154625102,1770,1770,1770,1770,0
20250219,135500,154625102,1770,1770,1770,1770,560
20250219,135400,153633902,1770,1770,1770,1770,0
20250219,135300,153633902,1770,1770,1770,1770,0
20250219,135200,153633902,1770,1770,1770,1770,548
20250219,135100,152663942,1771,1771,1771,1771,100
20250219,135000,152486842,1771,1771,1771,1771,0
20250219,134900,152486842,1771,1771,1771,1771,0
20250219,134800,152486842,1771,1771,1771,1771,0
20250219,134700,152486842,1771,1771,1771,1771,0
20250219,134600,152486842,1771,1771,1771,1771,0
20250219,134500,152486842,1771,1771,1771,1771,0
20250219,134400,152486842,1771,1771,1771,1771,0
20250219,134300,152486842,1771,1771,1771,1771,0
20250219,134200,152486842,1771,1771,1771,1771,1
20250219,134100,152485071,1770,1770,1770,1770,684
20250219,134000,151274391,1769,1769,1769,1769,0
20250219,133900,151274391,1769,1769,1769,1769,0
20250219,133800,151274391,1769,1769,1769,1769,0
20250219,133700,151274391,1769,1769,1769,1769,0
20250219,133600,151274391,1769,1769,1769,1769,0
20250219,133500,151274391,1769,1770,1770,1769,345
20250219,133400,150663924,1771,1771,1771,1771,0
20250219,133300,150663924,1771,1771,1771,1771,240
20250219,133200,150238884,1772,1772,1772,1772,0
20250219,133100,150238884,1772,1772,1772,1772,0
20250219,133000,150238884,1772,1772,1772,1772,1418
20250219,132900,147726188,1772,1772,1772,1772,0
20250219,132800,147726188,1772,1772,1772,1772,0
20250219,132700,147726188,1772,1772,1772,1772,0
20250219,132600,147726188,1772,1774,1774,1772,1000
20250219,132500,145954054,1774,1774,1774,1774,0
20250219,132400,145954054,1774,1774,1774,1774,1
20250219,132300,145952280,1774,1774,1774,1774,0
20250219,132200,145952280,1774,1774,1774,1774,0
20250219,132100,145952280,1774,1774,1774,1774,323
20250219,132000,145379278,1776,1776,1776,1776,0
20250219,131900,145379278,1776,1776,1776,1776,0
20250219,131800,145379278,1776,1776,1776,1776,281
20250219,131700,144880222,1776,1776,1776,1776,0
20250219,131600,144880222,1776,1776,1776,1776,30
20250219,131500,144826942,1775,1775,1775,1775,0
20250219,131400,144826942,1775,1775,1775,1775,730
20250219,131300,143531192,1775,1775,1775,1775,0
20250219,131200,143531192,1775,1775,1775,1775,0
20250219,131100,143531192,1775,1775,1775,1775,50
20250219,131000,143442442,1774,1774,1774,1774,0
20250219,130900,143442442,1774,1774,1774,1774,0
20250219,130800,143442442,1774,1774,1774,1774,0
20250219,130700,143442442,1774,1774,1774,1774,0
20250219,130600,143442442,1774,1774,1774,1774,0
20250219,130500,143442442,1774,1774,1774,1774,0
20250219,130400,143442442,1774,1774,1774,1774,0
20250219,130300,143442442,1774,1774,1774,1774,0
20250219,130200,143442442,1774,1774,1774,1774,0
20250219,130100,143442442,1774,1774,1774,1774,0
20250219,130000,143442442,1774,1774,1774,1774,4
20250219,125900,143435346,1774,1774,1774,1774,0
20250219,125800,143435346,1774,1774,1774,1774,0
20250219,125700,143435346,1774,1774,1774,1774,0
20250219,125600,143435346,1774,1774,1774,1774,0
20250219,125500,143435346,1774,1774,1774,1774,0
20250219,125400,143435346,1774,1774,1774,1774,0
20250219,125300,143435346,1774,1774,1774,1774,0
20250219,125200,143435346,1774,1774,1774,1774,0
20250219,125100,143435346,1774,1774,1774,1774,74
20250219,125000,143304070,1775,1775,1775,1775,0
20250219,124900,143304070,1775,1775,1775,1775,0
20250219,124800,143304070,1775,1775,1775,1775,52
20250219,124700,143211770,1774,1775,1775,1774,826
20250219,124600,141746205,1775,1775,1775,1775,0
20250219,124500,141746205,1775,1775,1775,1775,0
20250219,124400,141746205,1775,1775,1775,1775,0
20250219,124300,141746205,1775,1775,1775,1775,0
20250219,124200,141746205,1775,1775,1775,1775,0
20250219,124100,141746205,1775,1775,1775,1775,0
20250219,124000,141746205,1775,1775,1775,1775,0
20250219,123900,141746205,1775,1775,1775,1775,0
20250219,123800,141746205,1775,1775,1775,1775,0
20250219,123700,141746205,1775,1775,1775,1775,0
20250219,123600,141746205,1775,1778,1778,1775,1768
20250219,123500,138605821,1777,1777,1777,1777,0
20250219,123400,138605821,1777,1777,1777,1777,0
20250219,123300,138605821,1777,1777,1777,1777,0
20250219,123200,138605821,1777,1777,1777,1777,4
20250219,123100,138598713,1775,1775,1775,1775,0
20250219,123000,138598713,1775,1775,1775,1775,0
20250219,122900,138598713,1775,1775,1775,1775,0
20250219,122800,138598713,1775,1775,1775,1775,0
20250219,122700,138598713,1775,1775,1775,1775,0
20250219,122600,138598713,1775,1775,1775,1775,0
20250219,122500,138598713,1775,1775,1775,1775,0
20250219,122400,138598713,1775,1774,1775,1774,1406
20250219,122300,136103914,1774,1774,1774,1774,0
20250219,122200,136103914,1774,1774,1774,1774,0
20250219,122100,136103914,1774,1776,1776,1774,164
20250219,122000,135812868,1777,1774,1778,1774,863
20250219,121900,134279480,1774,1774,1774,1774,12
20250219,121800,134258192,1778,1774,1782,1774,340
20250219,121700,133653576,1773,1773,1773,1773,0
20250219,121600,133653576,1773,1773,1773,1773,0
20250219,121500,133653576,1773,1773,1773,1773,400
20250219,121400,132944376,1772,1772,1772,1772,0
20250219,121300,132944376,1772,1771,1772,1771,1188
20250219,121200,130839834,1776,1776,1776,1776,0
20250219,121100,130839834,1776,1776,1776,1776,52
20250219,121000,130747482,1772,1775,1775,1772,40
20250219,120900,130676488,1775,1775,1775,1775,0
20250219,120800,130676488,1775,1776,1776,1775,66
20250219,120700,130559275,1776,1776,1776,1776,0
20250219,120600,130559275,1776,1778,1778,1776,198
20250219,120500,130207305,1778,1778,1778,1778,14
20250219,120400,130182413,1778,1778,1778,1778,0
20250219,120300,130182413,1778,1778,1778,1778,0
20250219,120200,130182413,1778,1778,1778,1778,0
20250219,120100,130182413,1778,1778,1778,1778,0
20250219,120000,130182413,1778,1778,1778,1778,0
20250219,115900,130182413,1778,1778,1778,1778,200
20250219,115800,129826813,1777,1777,1777,1777,18
20250219,115700,129794827,1777,1777,1777,1777,0
20250219,115600,129794827,1777,1777,1777,1777,0
20250219,115500,129794827,1777,1777,1777,1777,0
20250219,115400,129794827,1777,1777,1777,1777,0
20250219,115300,129794827,1777,1778,1778,1777,125
20250219,115200,129572587,1778,1778,1778,1778,0
20250219,115100,129572587,1778,1780,1780,1778,457
20250219,115000,128759483,1783,1782,1783,1782,101
20250219,114900,128579500,1780,1780,1780,1780,0
20250219,114800,128579500,1780,1780,1780,1780,166
20250219,114700,128284020,1781,1781,1781,1781,0
20250219,114600,128284020,1781,1780,1781,1780,211
20250219,114500,127908277,1781,1781,1781,1781,1
20250219,114400,127906496,1780,1780,1780,1780,0
20250219,114300,127906496,1780,1780,1780,1780,0
20250219,114200,127906496,1780,1780,1780,1780,0
20250219,114100,127906496,1780,1780,1780,1780,0
20250219,114000,127906496,1780,1780,1780,1780,0
20250219,113900,127906496,1780,1780,1780,1780,0
20250219,113800,127906496,1780,1780,1780,1780,0
20250219,113700,127906496,1780,1780,1780,1780,0
20250219,113600,127906496,1780,1780,1780,1780,0
20250219,113500,127906496,1780,1780,1780,1780,2
20250219,113400,127902936,1780,1780,1780,1780,0
20250219,113300,127902936,1780,1780,1780,1780,0
20250219,113200,127902936,1780,1780,1780,1780,0
20250219,113100,127902936,1780,1779,1780,1779,679
20250219,113000,126694319,1779,1779,1779,1779,0
20250219,112900,126694319,1779,1779,1779,1779,0
20250219,112800,126694319,1779,1779,1779,1779,0
20250219,112700,126694319,1779,1779,1779,1779,0
20250219,112600,126694319,1779,1779,1779,1779,23
20250219,112500,126653402,1779,1779,1779,1779,19
20250219,112400,126619601,1779,1779,1779,1779,0
20250219,112300,126619601,1779,1779,1779,1779,2
20250219,112200,126616043,1778,1778,1778,1778,0
20250219,112100,126616043,1778,1778,1778,1778,0
20250219,112000,126616043,1778,1778,1778,1778,0
20250219,111900,126616043,1778,1778,1778,1778,0
20250219,111800,126616043,1778,1778,1778,1778,0
20250219,111700,126616043,1778,1778,1778,1778,558
20250219,111600,125623919,1778,1778,1778,1778,0
20250219,111500,125623919,1778,1778,1778,1778,0
20250219,111400,125623919,1778,1778,1778,1778,0
20250219,111300,125623919,1778,1778,1778,1778,0
20250219,111200,125623919,1778,1778,1778,1778,0
20250219,111100,125623919,1778,1779,1779,1778,384
20250219,111000,124940960,1779,1779,1779,1779,0
20250219,110900,124940960,1779,1779,1779,1779,0
20250219,110800,124940960,1779,1779,1779,1779,0
20250219,110700,124940960,1779,1779,1779,1779,0
20250219,110600,124940960,1779,1779,1779,1779,0
20250219,110500,124940960,1779,1779,1779,1779,0
20250219,110400,124940960,1779,1779,1779,1779,0
20250219,110300,124940960,1779,1779,1779,1779,0
20250219,110200,124940960,1779,1779,1779,1779,0
20250219,110100,124940960,1779,1779,1779,1779,0
20250219,110000,124940960,1779,1779,1779,1779,3
20250219,105900,124935623,1779,1779,1779,1779,0
20250219,105800,124935623,1779,1779,1779,1779,505
20250219,105700,124037228,1779,1779,1779,1779,1
20250219,105600,124035449,1777,1778,1778,1777,281
20250219,105500,123536050,1778,1778,1778,1778,0
20250219,105400,123536050,1778,1778,1778,1778,0
20250219,105300,123536050,1778,1777,1778,1777,586
20250219,105200,122494727,1776,1776,1776,1776,0
20250219,105100,122494727,1776,1776,1776,1776,0
20250219,105000,122494727,1776,1776,1776,1776,0
20250219,104900,122494727,1776,1776,1776,1776,14
20250219,104800,122469863,1778,1774,1778,1774,625
20250219,104700,121361049,1779,1779,1779,1779,0
20250219,104600,121361049,1779,1779,1779,1779,0
20250219,104500,121361049,1779,1779,1779,1779,0
20250219,104400,121361049,1779,1779,1779,1779,0
20250219,104300,121361049,1779,1779,1779,1779,0
20250219,104200,121361049,1779,1779,1779,1779,0
20250219,104100,121361049,1779,1781,1781,1779,197
20250219,104000,121010212,1781,1781,1781,1781,0
20250219,103900,121010212,1781,1781,1781,1781,31
20250219,103800,120955001,1785,1785,1785,1785,0
20250219,103700,120955001,1785,1786,1786,1785,1779
20250219,103600,117779479,1786,1772,1786,1772,6793
20250219,103500,105698852,1767,1767,1767,1767,16
20250219,103400,105670580,1765,1765,1765,1765,100
20250219,103300,105494080,1766,1767,1767,1766,1040
20250219,103200,103657401,1765,1765,1765,1765,0
20250219,103100,103657401,1765,1765,1765,1765,0
20250219,103000,103657401,1765,1765,1765,1765,0
20250219,102900,103657401,1765,1765,1765,1765,0
20250219,102800,103657401,1765,1765,1765,1765,0
20250219,102700,103657401,1765,1765,1765,1765,0
20250219,102600,103657401,1765,1765,1765,1765,0
20250219,102500,103657401,1765,1765,1765,1765,1000
20250219,102400,101892401,1768,1768,1768,1768,0
20250219,102300,101892401,1768,1768,1768,1765,2486
20250219,102200,97504157,1769,1771,1771,1769,691
20250219,102100,96280831,1770,1770,1770,1770,586
20250219,102000,95243611,1768,1768,1768,1768,401
20250219,101900,94534643,1768,1768,1768,1768,1
20250219,101800,94532875,1769,1769,1769,1769,500
20250219,101700,93648375,1768,1768,1768,1768,0
20250219,101600,93648375,1768,1768,1768,1768,500
20250219,101500,92764375,1767,1766,1767,1766,750
20250219,101400,91439375,1765,1765,1765,1765,0
20250219,101300,91439375,1765,1763,1765,1763,1745
20250219,101200,88361195,1762,1762,1762,1762,1170
20250219,101100,86299655,1759,1765,1765,1759,3922
20250219,101000,79391190,1764,1767,1767,1762,3970
20250219,100900,72389175,1767,1769,1769,1767,2815
20250219,100800,67414560,1772,1772,1772,1772,0
20250219,100700,67414560,1772,1772,1772,1772,0
20250219,100600,67414560,1772,1770,1772,1768,60
20250219,100500,67308434,1771,1771,1771,1771,0
20250219,100400,67308434,1771,1771,1771,1771,2
20250219,100300,67304892,1770,1770,1770,1770,0
20250219,100200,67304892,1770,1770,1770,1770,26
20250219,100100,67258872,1771,1771,1771,1771,0
20250219,100000,67258872,1771,1771,1771,1771,0
20250219,095900,67258872,1771,1771,1771,1771,26
20250219,095800,67212826,1769,1771,1771,1769,2599
20250219,095700,62611315,1771,1771,1771,1771,140
20250219,095600,62363375,1771,1772,1772,1771,173
20250219,095500,62056896,1772,1772,1772,1772,0
20250219,095400,62056896,1772,1772,1772,1772,30
20250219,095300,62003736,1772,1772,1772,1772,0
20250219,095200,62003736,1772,1772,1772,1772,594
20250219,095100,60951168,1771,1771,1771,1771,0
20250219,095000,60951168,1771,1771,1771,1771,0
20250219,094900,60951168,1771,1771,1771,1771,439
20250219,094800,60173699,1774,1771,1774,1771,85
20250219,094700,60023149,1773,1773,1773,1773,501
20250219,094600,59134876,1775,1775,1775,1772,172
20250219,094500,58829966,1775,1773,1775,1773,37
20250219,094400,58764355,1772,1772,1772,1772,300
20250219,094300,58232755,1772,1771,1772,1771,1710
20250219,094200,55203225,1771,1774,1775,1771,59
20250219,094100,55098569,1771,1771,1771,1771,2000
20250219,094000,51556569,1774,1771,1774,1771,1001
20250219,093900,49783795,1771,1775,1775,1771,1784
20250219,093800,46621308,1789,1789,1789,1785,636
20250219,093700,45485840,1786,1786,1786,1775,5122
20250219,093600,36342888,1790,1790,1790,1790,1
20250219,093500,36341098,1775,1777,1777,1775,250
20250219,093400,35897328,1777,1777,1777,1777,0
20250219,093300,35897328,1777,1777,1777,1777,0
20250219,093200,35897328,1777,1777,1777,1777,100
20250219,093100,35719628,1777,1778,1778,1777,1000
20250219,093000,33942562,1778,1779,1779,1778,1000
20250219,092900,32164506,1791,1791,1791,1791,250
20250219,092800,31716756,1777,1777,1777,1777,0
20250219,092700,31716756,1777,1778,1778,1777,1000
20250219,092600,29939717,1779,1779,1779,1779,0
20250219,092500,29939717,1779,1779,1779,1779,126
20250219,092400,29715563,1779,1779,1779,1779,0
20250219,092300,29715563,1779,1779,1779,1779,165
20250219,092200,29422028,1780,1780,1780,1780,410
20250219,092100,28692228,1779,1779,1779,1779,300
20250219,092000,28158528,1792,1792,1792,1792,41
20250219,091900,28085056,1781,1781,1781,1781,400
20250219,091800,27372656,1792,1792,1792,1792,0
20250219,091700,27372656,1792,1792,1792,1792,0
20250219,091600,27372656,1792,1792,1792,1792,0
20250219,091500,27372656,1792,1792,1792,1792,0
20250219,091400,27372656,1792,1792,1792,1792,1
20250219,091300,27370864,1791,1791,1791,1791,1511
20250219,091200,24664663,1781,1781,1790,1780,1500
20250219,091100,21990504,1793,1793,1793,1793,0
20250219,091000,21990504,1793,1793,1793,1781,24
20250219,090900,21947736,1782,1784,1793,1782,1669
20250219,090800,18970964,1784,1784,1784,1784,600
20250219,090700,17900564,1783,1783,1783,1783,901
20250219,090600,16294081,1790,1794,1794,1790,260
20250219,090500,15827681,1794,1784,1794,1782,2102
20250219,090400,12080334,1782,1782,1782,1782,0
20250219,090300,12080334,1782,1782,1782,1782,25
20250219,090200,12035784,1781,1761,1781,1761,55
20250219,090100,11938829,1760,1756,1760,1750,1618
20250219,090000,9104464,1759,1760,1772,1756,5173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194400 178339283 1774 1774 1774 1774 2680
3 20250219 194300 178339283 1774 1774 1774 1774 0
4 20250219 194200 178339283 1774 1774 1774 1774 0
5 20250219 194100 178339283 1774 1774 1774 1774 0
6 20250219 194000 178339283 1774 1774 1774 1774 0
7 20250219 193900 178339283 1774 1774 1774 1774 0
8 20250219 193800 178339283 1774 1774 1774 1774 0
9 20250219 193700 178339283 1774 1774 1774 1774 0
10 20250219 193600 178339283 1774 1774 1774 1774 0
11 20250219 193500 178339283 1774 1774 1774 1774 0
12 20250219 193400 178339283 1774 1774 1774 1774 0
13 20250219 193300 178339283 1774 1774 1774 1774 0
14 20250219 193200 178339283 1774 1774 1774 1774 0
15 20250219 193100 178339283 1774 1774 1774 1774 0
16 20250219 193000 178339283 1774 1774 1774 1774 0
17 20250219 192900 178339283 1774 1774 1774 1774 0
18 20250219 192800 178339283 1774 1774 1774 1774 0
19 20250219 192700 178339283 1774 1774 1774 1774 0
20 20250219 192600 178339283 1774 1774 1774 1774 0
21 20250219 192500 178339283 1774 1774 1774 1774 0
22 20250219 192400 178339283 1774 1774 1774 1774 0
23 20250219 192300 178339283 1774 1774 1774 1774 0
24 20250219 192200 178339283 1774 1774 1774 1774 0
25 20250219 192100 178339283 1774 1774 1774 1774 0
26 20250219 192000 178339283 1774 1774 1774 1774 0
27 20250219 191900 178339283 1774 1774 1774 1774 0
28 20250219 191800 178339283 1774 1774 1774 1774 0
29 20250219 191700 178339283 1774 1774 1774 1774 0
30 20250219 191600 178339283 1774 1774 1774 1774 0
31 20250219 191500 178339283 1774 1774 1774 1774 0
32 20250219 191400 178339283 1774 1774 1774 1774 2680
33 20250219 191300 178339283 1774 1774 1774 1774 0
34 20250219 191200 178339283 1774 1774 1774 1774 0
35 20250219 191100 178339283 1774 1774 1774 1774 0
36 20250219 191000 178339283 1774 1774 1774 1774 0
37 20250219 190900 178339283 1774 1774 1774 1774 0
38 20250219 190800 178339283 1774 1774 1774 1774 0
39 20250219 190700 178339283 1774 1774 1774 1774 0
40 20250219 190600 178339283 1774 1774 1774 1774 0
41 20250219 190500 178339283 1774 1774 1774 1774 0
42 20250219 190400 178339283 1774 1774 1774 1774 0
43 20250219 190300 178339283 1774 1774 1774 1774 0
44 20250219 190200 178339283 1774 1774 1774 1774 0
45 20250219 190100 178339283 1774 1774 1774 1774 0
46 20250219 190000 178339283 1774 1774 1774 1774 0
47 20250219 185900 178339283 1774 1774 1774 1774 0
48 20250219 185800 178339283 1774 1774 1774 1774 0
49 20250219 185700 178339283 1774 1774 1774 1774 0
50 20250219 185600 178339283 1774 1774 1774 1774 0
51 20250219 185500 178339283 1774 1774 1774 1774 0
52 20250219 185400 178339283 1774 1774 1774 1774 0
53 20250219 185300 178339283 1774 1774 1774 1774 0
54 20250219 185200 178339283 1774 1774 1774 1774 0
55 20250219 185100 178339283 1774 1774 1774 1774 0
56 20250219 185000 178339283 1774 1774 1774 1774 0
57 20250219 184900 178339283 1774 1774 1774 1774 0
58 20250219 184800 178339283 1774 1774 1774 1774 0
59 20250219 184700 178339283 1774 1774 1774 1774 0
60 20250219 184600 178339283 1774 1774 1774 1774 0
61 20250219 184500 178339283 1774 1774 1774 1774 0
62 20250219 184400 178339283 1774 1774 1774 1774 2680
63 20250219 184300 178339283 1774 1774 1774 1774 0
64 20250219 184200 178339283 1774 1774 1774 1774 0
65 20250219 184100 178339283 1774 1774 1774 1774 0
66 20250219 184000 178339283 1774 1774 1774 1774 0
67 20250219 183900 178339283 1774 1774 1774 1774 0
68 20250219 183800 178339283 1774 1774 1774 1774 0
69 20250219 183700 178339283 1774 1774 1774 1774 0
70 20250219 183600 178339283 1774 1774 1774 1774 0
71 20250219 183500 178339283 1774 1774 1774 1774 0
72 20250219 183400 178339283 1774 1774 1774 1774 0
73 20250219 183300 178339283 1774 1774 1774 1774 0
74 20250219 183200 178339283 1774 1774 1774 1774 0
75 20250219 183100 178339283 1774 1774 1774 1774 0
76 20250219 183000 178339283 1774 1774 1774 1774 0
77 20250219 182900 178339283 1774 1774 1774 1774 0
78 20250219 182800 178339283 1774 1774 1774 1774 0
79 20250219 182700 178339283 1774 1774 1774 1774 0
80 20250219 182600 178339283 1774 1774 1774 1774 0
81 20250219 182500 178339283 1774 1774 1774 1774 0
82 20250219 182400 178339283 1774 1774 1774 1774 0
83 20250219 182300 178339283 1774 1774 1774 1774 0
84 20250219 182200 178339283 1774 1774 1774 1774 0
85 20250219 182100 178339283 1774 1774 1774 1774 0
86 20250219 182000 178339283 1774 1774 1774 1774 0
87 20250219 181900 178339283 1774 1774 1774 1774 0
88 20250219 181800 178339283 1774 1774 1774 1774 0
89 20250219 181700 178339283 1774 1774 1774 1774 0
90 20250219 181600 178339283 1774 1774 1774 1774 0
91 20250219 181500 178339283 1774 1774 1774 1774 0
92 20250219 181400 178339283 1774 1774 1774 1774 2680
93 20250219 181300 178339283 1774 1774 1774 1774 0
94 20250219 181200 178339283 1774 1774 1774 1774 0
95 20250219 181100 178339283 1774 1774 1774 1774 0
96 20250219 181000 178339283 1774 1774 1774 1774 0
97 20250219 180900 178339283 1774 1774 1774 1774 0
98 20250219 180800 178339283 1774 1774 1774 1774 0
99 20250219 180700 178339283 1774 1774 1774 1774 0
100 20250219 180600 178339283 1774 1774 1774 1774 0
101 20250219 180500 178339283 1774 1774 1774 1774 0
102 20250219 180400 178339283 1774 1774 1774 1774 0
103 20250219 180300 178339283 1774 1774 1774 1774 0
104 20250219 180200 178339283 1774 1774 1774 1774 0
105 20250219 180100 178339283 1774 1774 1774 1774 0
106 20250219 180000 178339283 1774 1774 1774 1774 0
107 20250219 175900 178339283 1774 1774 1774 1774 0
108 20250219 175800 178339283 1774 1774 1774 1774 0
109 20250219 175700 178339283 1774 1774 1774 1774 0
110 20250219 175600 178339283 1774 1774 1774 1774 0
111 20250219 175500 178339283 1774 1774 1774 1774 0
112 20250219 175400 178339283 1774 1774 1774 1774 0
113 20250219 175300 178339283 1774 1774 1774 1774 0
114 20250219 175200 178339283 1774 1774 1774 1774 0
115 20250219 175100 178339283 1774 1774 1774 1774 0
116 20250219 175000 178339283 1774 1774 1774 1774 0
117 20250219 174900 178339283 1774 1774 1774 1774 0
118 20250219 174800 178339283 1774 1774 1774 1774 0
119 20250219 174700 178339283 1774 1774 1774 1774 0
120 20250219 174600 178339283 1774 1774 1774 1774 0
121 20250219 174500 178339283 1774 1774 1774 1774 0
122 20250219 174400 178339283 1774 1774 1774 1774 2680
123 20250219 174300 178339283 1774 1774 1774 1774 0
124 20250219 174200 178339283 1774 1774 1774 1774 0
125 20250219 174100 178339283 1774 1774 1774 1774 0
126 20250219 174000 178339283 1774 1774 1774 1774 0
127 20250219 173900 178339283 1774 1774 1774 1774 0
128 20250219 173800 178339283 1774 1774 1774 1774 0
129 20250219 173700 178339283 1774 1774 1774 1774 0
130 20250219 173600 178339283 1774 1774 1774 1774 0
131 20250219 173500 178339283 1774 1774 1774 1774 0
132 20250219 173400 178339283 1774 1774 1774 1774 0
133 20250219 173300 178339283 1774 1774 1774 1774 0
134 20250219 173200 178339283 1774 1774 1774 1774 0
135 20250219 173100 178339283 1774 1774 1774 1774 0
136 20250219 173000 178339283 1774 1774 1774 1774 0
137 20250219 172900 178339283 1774 1774 1774 1774 0
138 20250219 172800 178339283 1774 1774 1774 1774 0
139 20250219 172700 178339283 1774 1774 1774 1774 0
140 20250219 172600 178339283 1774 1774 1774 1774 0
141 20250219 172500 178339283 1774 1774 1774 1774 0
142 20250219 172400 178339283 1774 1774 1774 1774 0
143 20250219 172300 178339283 1774 1774 1774 1774 0
144 20250219 172200 178339283 1774 1774 1774 1774 0
145 20250219 172100 178339283 1774 1774 1774 1774 0
146 20250219 172000 178339283 1774 1774 1774 1774 0
147 20250219 171900 178339283 1774 1774 1774 1774 0
148 20250219 171800 178339283 1774 1774 1774 1774 0
149 20250219 171700 178339283 1774 1774 1774 1774 0
150 20250219 171600 178339283 1774 1774 1774 1774 0
151 20250219 171500 178339283 1774 1774 1774 1774 0
152 20250219 171400 178339283 1774 1774 1774 1774 2680
153 20250219 171300 178339283 1774 1774 1774 1774 0
154 20250219 171200 178339283 1774 1774 1774 1774 0
155 20250219 171100 178339283 1774 1774 1774 1774 0
156 20250219 171000 178339283 1774 1774 1774 1774 0
157 20250219 170900 178339283 1774 1774 1774 1774 0
158 20250219 170800 178339283 1774 1774 1774 1774 0
159 20250219 170700 178339283 1774 1774 1774 1774 0
160 20250219 170600 178339283 1774 1774 1774 1774 0
161 20250219 170500 178339283 1774 1774 1774 1774 0
162 20250219 170400 178339283 1774 1774 1774 1774 0
163 20250219 170300 178339283 1774 1774 1774 1774 0
164 20250219 170200 178339283 1774 1774 1774 1774 0
165 20250219 170100 178339283 1774 1774 1774 1774 0
166 20250219 170000 178339283 1774 1774 1774 1774 0
167 20250219 165900 178339283 1774 1774 1774 1774 0
168 20250219 165800 178339283 1774 1774 1774 1774 0
169 20250219 165700 178339283 1774 1774 1774 1774 0
170 20250219 165600 178339283 1774 1774 1774 1774 0
171 20250219 165500 178339283 1774 1774 1774 1774 0
172 20250219 165400 178339283 1774 1774 1774 1774 0
173 20250219 165300 178339283 1774 1774 1774 1774 0
174 20250219 165200 178339283 1774 1774 1774 1774 0
175 20250219 165100 178339283 1774 1774 1774 1774 0
176 20250219 165000 178339283 1774 1774 1774 1774 0
177 20250219 164900 178339283 1774 1774 1774 1774 0
178 20250219 164800 178339283 1774 1774 1774 1774 0
179 20250219 164700 178339283 1774 1774 1774 1774 0
180 20250219 164600 178339283 1774 1774 1774 1774 0
181 20250219 164500 178339283 1774 1774 1774 1774 0
182 20250219 164400 178339283 1774 1774 1774 1774 2680
183 20250219 164300 178339283 1774 1774 1774 1774 0
184 20250219 164200 178339283 1774 1774 1774 1774 0
185 20250219 164100 178339283 1774 1774 1774 1774 0
186 20250219 164000 178339283 1774 1774 1774 1774 0
187 20250219 163900 178339283 1774 1774 1774 1774 0
188 20250219 163800 178339283 1774 1774 1774 1774 0
189 20250219 163700 178339283 1774 1774 1774 1774 0
190 20250219 163600 178339283 1774 1774 1774 1774 0
191 20250219 163500 178339283 1774 1774 1774 1774 0
192 20250219 163400 178339283 1774 1774 1774 1774 0
193 20250219 163300 178339283 1774 1774 1774 1774 0
194 20250219 163200 178339283 1774 1774 1774 1774 0
195 20250219 163100 178339283 1774 1774 1774 1774 0
196 20250219 163000 178339283 1774 1774 1774 1774 0
197 20250219 162900 178339283 1774 1774 1774 1774 0
198 20250219 162800 178339283 1774 1774 1774 1774 0
199 20250219 162700 178339283 1774 1774 1774 1774 0
200 20250219 162600 178339283 1774 1774 1774 1774 0
201 20250219 162500 178339283 1774 1774 1774 1774 0
202 20250219 162400 178339283 1774 1774 1774 1774 0
203 20250219 162300 178339283 1774 1774 1774 1774 0
204 20250219 162200 178339283 1774 1774 1774 1774 0
205 20250219 162100 178339283 1774 1774 1774 1774 0
206 20250219 162000 178339283 1774 1774 1774 1774 0
207 20250219 161900 178339283 1774 1774 1774 1774 0
208 20250219 161800 178339283 1774 1774 1774 1774 0
209 20250219 161700 178339283 1774 1774 1774 1774 0
210 20250219 161600 178339283 1774 1774 1774 1774 0
211 20250219 161500 178339283 1774 1774 1774 1774 0
212 20250219 161400 178339283 1774 1774 1774 1774 2680
213 20250219 161300 178339283 1774 1774 1774 1774 0
214 20250219 161200 178339283 1774 1774 1774 1774 0
215 20250219 161100 178339283 1774 1774 1774 1774 0
216 20250219 161000 178339283 1774 1774 1774 1774 0
217 20250219 160900 178339283 1774 1774 1774 1774 0
218 20250219 160800 178339283 1774 1774 1774 1774 0
219 20250219 160700 178339283 1774 1774 1774 1774 0
220 20250219 160600 178339283 1774 1774 1774 1774 0
221 20250219 160500 178339283 1774 1774 1774 1774 0
222 20250219 160400 178339283 1774 1774 1774 1774 0
223 20250219 160300 178339283 1774 1774 1774 1774 0
224 20250219 160200 178339283 1774 1774 1774 1774 0
225 20250219 160100 178339283 1774 1774 1774 1774 0
226 20250219 160000 178339283 1774 1774 1774 1774 0
227 20250219 155900 178339283 1774 1774 1774 1774 0
228 20250219 155800 178339283 1774 1774 1774 1774 0
229 20250219 155700 178339283 1774 1774 1774 1774 0
230 20250219 155600 178339283 1774 1774 1774 1774 0
231 20250219 155500 178339283 1774 1774 1774 1774 0
232 20250219 155400 178339283 1774 1774 1774 1774 0
233 20250219 155300 178339283 1774 1774 1774 1774 0
234 20250219 155200 178339283 1774 1774 1774 1774 0
235 20250219 155100 178339283 1774 1774 1774 1774 0
236 20250219 155000 178339283 1774 1774 1774 1774 0
237 20250219 154900 178339283 1774 1774 1774 1774 0
238 20250219 154800 178339283 1774 1774 1774 1774 0
239 20250219 154700 178339283 1774 1774 1774 1774 0
240 20250219 154600 178339283 1774 1774 1774 1774 0
241 20250219 154500 178339283 1774 1774 1774 1774 0
242 20250219 154400 178339283 1774 1774 1774 1774 2680
243 20250219 154300 178339283 1774 1774 1774 1774 0
244 20250219 154200 178339283 1774 1774 1774 1774 0
245 20250219 154100 178339283 1774 1774 1774 1774 0
246 20250219 154000 178339283 1774 1774 1774 1774 0
247 20250219 153900 178339283 1774 1774 1774 1774 0
248 20250219 153800 178339283 1774 1774 1774 1774 0
249 20250219 153700 178339283 1774 1774 1774 1774 0
250 20250219 153600 178339283 1774 1774 1774 1774 0
251 20250219 153500 178339283 1774 1774 1774 1774 0
252 20250219 153400 178339283 1774 1774 1774 1774 0
253 20250219 153300 178339283 1774 1774 1774 1774 0
254 20250219 153200 178339283 1774 1774 1774 1774 0
255 20250219 153100 178339283 1774 1774 1774 1774 0
256 20250219 153000 178339283 1774 1774 1774 1774 2680
257 20250219 152900 173584963 1782 1782 1782 1782 0
258 20250219 152800 173584963 1782 1782 1782 1782 0
259 20250219 152700 173584963 1782 1782 1782 1782 0
260 20250219 152600 173584963 1782 1782 1782 1782 0
261 20250219 152500 173584963 1782 1782 1782 1782 0
262 20250219 152400 173584963 1782 1782 1782 1782 0
263 20250219 152300 173584963 1782 1782 1782 1782 0
264 20250219 152200 173584963 1782 1782 1782 1782 0
265 20250219 152100 173584963 1782 1782 1782 1782 0
266 20250219 152000 173584963 1782 1782 1782 1782 0
267 20250219 151900 173584963 1782 1776 1782 1776 2206
268 20250219 151800 169658602 1774 1776 1776 1774 769
269 20250219 151700 168293576 1775 1775 1775 1775 39
270 20250219 151600 168224351 1776 1776 1776 1776 270
271 20250219 151500 167744831 1775 1775 1775 1775 0
272 20250219 151400 167744831 1775 1776 1776 1775 194
273 20250219 151300 167400453 1774 1774 1774 1774 1000
274 20250219 151200 165626453 1774 1774 1774 1774 100
275 20250219 151100 165449053 1773 1773 1773 1773 101
276 20250219 151000 165269980 1772 1771 1772 1771 973
277 20250219 150900 163546088 1770 1770 1770 1770 0
278 20250219 150800 163546088 1770 1770 1770 1770 756
279 20250219 150700 162207968 1770 1770 1770 1770 0
280 20250219 150600 162207968 1770 1770 1770 1770 0
281 20250219 150500 162207968 1770 1770 1770 1770 79
282 20250219 150400 162068138 1769 1769 1769 1769 0
283 20250219 150300 162068138 1769 1770 1770 1769 519
284 20250219 150200 161149527 1770 1770 1770 1770 0
285 20250219 150100 161149527 1770 1770 1770 1770 500
286 20250219 150000 160264527 1770 1770 1770 1770 0
287 20250219 145900 160264527 1770 1770 1770 1770 250
288 20250219 145800 159822027 1769 1769 1769 1769 0
289 20250219 145700 159822027 1769 1769 1769 1769 11
290 20250219 145600 159802568 1770 1770 1770 1770 0
291 20250219 145500 159802568 1770 1770 1770 1770 1
292 20250219 145400 159800798 1769 1770 1770 1769 111
293 20250219 145300 159604339 1770 1770 1770 1770 81
294 20250219 145200 159460969 1770 1770 1770 1770 0
295 20250219 145100 159460969 1770 1770 1770 1770 2
296 20250219 145000 159457429 1770 1770 1770 1770 0
297 20250219 144900 159457429 1770 1770 1770 1770 99
298 20250219 144800 159282199 1770 1770 1770 1770 0
299 20250219 144700 159282199 1770 1770 1770 1770 0
300 20250219 144600 159282199 1770 1770 1770 1770 0
301 20250219 144500 159282199 1770 1770 1770 1770 10
302 20250219 144400 159264499 1771 1771 1771 1771 30
303 20250219 144300 159211369 1771 1771 1771 1771 0
304 20250219 144200 159211369 1771 1771 1771 1771 0
305 20250219 144100 159211369 1771 1771 1771 1771 33
306 20250219 144000 159152926 1770 1770 1770 1770 0
307 20250219 143900 159152926 1770 1770 1770 1770 50
308 20250219 143800 159064426 1770 1770 1770 1770 0
309 20250219 143700 159064426 1770 1770 1770 1770 0
310 20250219 143600 159064426 1770 1770 1770 1770 0
311 20250219 143500 159064426 1770 1770 1770 1770 200
312 20250219 143400 158710426 1768 1768 1768 1768 0
313 20250219 143300 158710426 1768 1768 1768 1768 0
314 20250219 143200 158710426 1768 1768 1768 1768 3
315 20250219 143100 158705122 1768 1768 1768 1768 400
316 20250219 143000 157997922 1768 1768 1768 1768 0
317 20250219 142900 157997922 1768 1768 1768 1768 0
318 20250219 142800 157997922 1768 1768 1768 1768 0
319 20250219 142700 157997922 1768 1768 1768 1768 0
320 20250219 142600 157997922 1768 1770 1770 1768 500
321 20250219 142500 157113458 1770 1770 1770 1770 0
322 20250219 142400 157113458 1770 1770 1770 1770 6
323 20250219 142300 157102838 1770 1770 1770 1770 0
324 20250219 142200 157102838 1770 1770 1770 1770 0
325 20250219 142100 157102838 1770 1770 1770 1770 550
326 20250219 142000 156129338 1770 1770 1770 1770 0
327 20250219 141900 156129338 1770 1770 1770 1770 0
328 20250219 141800 156129338 1770 1770 1770 1770 0
329 20250219 141700 156129338 1770 1769 1770 1769 255
330 20250219 141600 155678242 1768 1768 1768 1768 0
331 20250219 141500 155678242 1768 1768 1768 1768 0
332 20250219 141400 155678242 1768 1768 1768 1768 0
333 20250219 141300 155678242 1768 1768 1768 1768 0
334 20250219 141200 155678242 1768 1768 1768 1768 0
335 20250219 141100 155678242 1768 1768 1768 1768 0
336 20250219 141000 155678242 1768 1768 1768 1768 0
337 20250219 140900 155678242 1768 1768 1768 1768 0
338 20250219 140800 155678242 1768 1770 1770 1768 594
339 20250219 140700 154626870 1768 1768 1768 1768 0
340 20250219 140600 154626870 1768 1768 1768 1768 0
341 20250219 140500 154626870 1768 1768 1768 1768 0
342 20250219 140400 154626870 1768 1768 1768 1768 0
343 20250219 140300 154626870 1768 1768 1768 1768 0
344 20250219 140200 154626870 1768 1768 1768 1768 0
345 20250219 140100 154626870 1768 1768 1768 1768 0
346 20250219 140000 154626870 1768 1768 1768 1768 1
347 20250219 135900 154625102 1770 1770 1770 1770 0
348 20250219 135800 154625102 1770 1770 1770 1770 0
349 20250219 135700 154625102 1770 1770 1770 1770 0
350 20250219 135600 154625102 1770 1770 1770 1770 0
351 20250219 135500 154625102 1770 1770 1770 1770 560
352 20250219 135400 153633902 1770 1770 1770 1770 0
353 20250219 135300 153633902 1770 1770 1770 1770 0
354 20250219 135200 153633902 1770 1770 1770 1770 548
355 20250219 135100 152663942 1771 1771 1771 1771 100
356 20250219 135000 152486842 1771 1771 1771 1771 0
357 20250219 134900 152486842 1771 1771 1771 1771 0
358 20250219 134800 152486842 1771 1771 1771 1771 0
359 20250219 134700 152486842 1771 1771 1771 1771 0
360 20250219 134600 152486842 1771 1771 1771 1771 0
361 20250219 134500 152486842 1771 1771 1771 1771 0
362 20250219 134400 152486842 1771 1771 1771 1771 0
363 20250219 134300 152486842 1771 1771 1771 1771 0
364 20250219 134200 152486842 1771 1771 1771 1771 1
365 20250219 134100 152485071 1770 1770 1770 1770 684
366 20250219 134000 151274391 1769 1769 1769 1769 0
367 20250219 133900 151274391 1769 1769 1769 1769 0
368 20250219 133800 151274391 1769 1769 1769 1769 0
369 20250219 133700 151274391 1769 1769 1769 1769 0
370 20250219 133600 151274391 1769 1769 1769 1769 0
371 20250219 133500 151274391 1769 1770 1770 1769 345
372 20250219 133400 150663924 1771 1771 1771 1771 0
373 20250219 133300 150663924 1771 1771 1771 1771 240
374 20250219 133200 150238884 1772 1772 1772 1772 0
375 20250219 133100 150238884 1772 1772 1772 1772 0
376 20250219 133000 150238884 1772 1772 1772 1772 1418
377 20250219 132900 147726188 1772 1772 1772 1772 0
378 20250219 132800 147726188 1772 1772 1772 1772 0
379 20250219 132700 147726188 1772 1772 1772 1772 0
380 20250219 132600 147726188 1772 1774 1774 1772 1000
381 20250219 132500 145954054 1774 1774 1774 1774 0
382 20250219 132400 145954054 1774 1774 1774 1774 1
383 20250219 132300 145952280 1774 1774 1774 1774 0
384 20250219 132200 145952280 1774 1774 1774 1774 0
385 20250219 132100 145952280 1774 1774 1774 1774 323
386 20250219 132000 145379278 1776 1776 1776 1776 0
387 20250219 131900 145379278 1776 1776 1776 1776 0
388 20250219 131800 145379278 1776 1776 1776 1776 281
389 20250219 131700 144880222 1776 1776 1776 1776 0
390 20250219 131600 144880222 1776 1776 1776 1776 30
391 20250219 131500 144826942 1775 1775 1775 1775 0
392 20250219 131400 144826942 1775 1775 1775 1775 730
393 20250219 131300 143531192 1775 1775 1775 1775 0
394 20250219 131200 143531192 1775 1775 1775 1775 0
395 20250219 131100 143531192 1775 1775 1775 1775 50
396 20250219 131000 143442442 1774 1774 1774 1774 0
397 20250219 130900 143442442 1774 1774 1774 1774 0
398 20250219 130800 143442442 1774 1774 1774 1774 0
399 20250219 130700 143442442 1774 1774 1774 1774 0
400 20250219 130600 143442442 1774 1774 1774 1774 0
401 20250219 130500 143442442 1774 1774 1774 1774 0
402 20250219 130400 143442442 1774 1774 1774 1774 0
403 20250219 130300 143442442 1774 1774 1774 1774 0
404 20250219 130200 143442442 1774 1774 1774 1774 0
405 20250219 130100 143442442 1774 1774 1774 1774 0
406 20250219 130000 143442442 1774 1774 1774 1774 4
407 20250219 125900 143435346 1774 1774 1774 1774 0
408 20250219 125800 143435346 1774 1774 1774 1774 0
409 20250219 125700 143435346 1774 1774 1774 1774 0
410 20250219 125600 143435346 1774 1774 1774 1774 0
411 20250219 125500 143435346 1774 1774 1774 1774 0
412 20250219 125400 143435346 1774 1774 1774 1774 0
413 20250219 125300 143435346 1774 1774 1774 1774 0
414 20250219 125200 143435346 1774 1774 1774 1774 0
415 20250219 125100 143435346 1774 1774 1774 1774 74
416 20250219 125000 143304070 1775 1775 1775 1775 0
417 20250219 124900 143304070 1775 1775 1775 1775 0
418 20250219 124800 143304070 1775 1775 1775 1775 52
419 20250219 124700 143211770 1774 1775 1775 1774 826
420 20250219 124600 141746205 1775 1775 1775 1775 0
421 20250219 124500 141746205 1775 1775 1775 1775 0
422 20250219 124400 141746205 1775 1775 1775 1775 0
423 20250219 124300 141746205 1775 1775 1775 1775 0
424 20250219 124200 141746205 1775 1775 1775 1775 0
425 20250219 124100 141746205 1775 1775 1775 1775 0
426 20250219 124000 141746205 1775 1775 1775 1775 0
427 20250219 123900 141746205 1775 1775 1775 1775 0
428 20250219 123800 141746205 1775 1775 1775 1775 0
429 20250219 123700 141746205 1775 1775 1775 1775 0
430 20250219 123600 141746205 1775 1778 1778 1775 1768
431 20250219 123500 138605821 1777 1777 1777 1777 0
432 20250219 123400 138605821 1777 1777 1777 1777 0
433 20250219 123300 138605821 1777 1777 1777 1777 0
434 20250219 123200 138605821 1777 1777 1777 1777 4
435 20250219 123100 138598713 1775 1775 1775 1775 0
436 20250219 123000 138598713 1775 1775 1775 1775 0
437 20250219 122900 138598713 1775 1775 1775 1775 0
438 20250219 122800 138598713 1775 1775 1775 1775 0
439 20250219 122700 138598713 1775 1775 1775 1775 0
440 20250219 122600 138598713 1775 1775 1775 1775 0
441 20250219 122500 138598713 1775 1775 1775 1775 0
442 20250219 122400 138598713 1775 1774 1775 1774 1406
443 20250219 122300 136103914 1774 1774 1774 1774 0
444 20250219 122200 136103914 1774 1774 1774 1774 0
445 20250219 122100 136103914 1774 1776 1776 1774 164
446 20250219 122000 135812868 1777 1774 1778 1774 863
447 20250219 121900 134279480 1774 1774 1774 1774 12
448 20250219 121800 134258192 1778 1774 1782 1774 340
449 20250219 121700 133653576 1773 1773 1773 1773 0
450 20250219 121600 133653576 1773 1773 1773 1773 0
451 20250219 121500 133653576 1773 1773 1773 1773 400
452 20250219 121400 132944376 1772 1772 1772 1772 0
453 20250219 121300 132944376 1772 1771 1772 1771 1188
454 20250219 121200 130839834 1776 1776 1776 1776 0
455 20250219 121100 130839834 1776 1776 1776 1776 52
456 20250219 121000 130747482 1772 1775 1775 1772 40
457 20250219 120900 130676488 1775 1775 1775 1775 0
458 20250219 120800 130676488 1775 1776 1776 1775 66
459 20250219 120700 130559275 1776 1776 1776 1776 0
460 20250219 120600 130559275 1776 1778 1778 1776 198
461 20250219 120500 130207305 1778 1778 1778 1778 14
462 20250219 120400 130182413 1778 1778 1778 1778 0
463 20250219 120300 130182413 1778 1778 1778 1778 0
464 20250219 120200 130182413 1778 1778 1778 1778 0
465 20250219 120100 130182413 1778 1778 1778 1778 0
466 20250219 120000 130182413 1778 1778 1778 1778 0
467 20250219 115900 130182413 1778 1778 1778 1778 200
468 20250219 115800 129826813 1777 1777 1777 1777 18
469 20250219 115700 129794827 1777 1777 1777 1777 0
470 20250219 115600 129794827 1777 1777 1777 1777 0
471 20250219 115500 129794827 1777 1777 1777 1777 0
472 20250219 115400 129794827 1777 1777 1777 1777 0
473 20250219 115300 129794827 1777 1778 1778 1777 125
474 20250219 115200 129572587 1778 1778 1778 1778 0
475 20250219 115100 129572587 1778 1780 1780 1778 457
476 20250219 115000 128759483 1783 1782 1783 1782 101
477 20250219 114900 128579500 1780 1780 1780 1780 0
478 20250219 114800 128579500 1780 1780 1780 1780 166
479 20250219 114700 128284020 1781 1781 1781 1781 0
480 20250219 114600 128284020 1781 1780 1781 1780 211
481 20250219 114500 127908277 1781 1781 1781 1781 1
482 20250219 114400 127906496 1780 1780 1780 1780 0
483 20250219 114300 127906496 1780 1780 1780 1780 0
484 20250219 114200 127906496 1780 1780 1780 1780 0
485 20250219 114100 127906496 1780 1780 1780 1780 0
486 20250219 114000 127906496 1780 1780 1780 1780 0
487 20250219 113900 127906496 1780 1780 1780 1780 0
488 20250219 113800 127906496 1780 1780 1780 1780 0
489 20250219 113700 127906496 1780 1780 1780 1780 0
490 20250219 113600 127906496 1780 1780 1780 1780 0
491 20250219 113500 127906496 1780 1780 1780 1780 2
492 20250219 113400 127902936 1780 1780 1780 1780 0
493 20250219 113300 127902936 1780 1780 1780 1780 0
494 20250219 113200 127902936 1780 1780 1780 1780 0
495 20250219 113100 127902936 1780 1779 1780 1779 679
496 20250219 113000 126694319 1779 1779 1779 1779 0
497 20250219 112900 126694319 1779 1779 1779 1779 0
498 20250219 112800 126694319 1779 1779 1779 1779 0
499 20250219 112700 126694319 1779 1779 1779 1779 0
500 20250219 112600 126694319 1779 1779 1779 1779 23
501 20250219 112500 126653402 1779 1779 1779 1779 19
502 20250219 112400 126619601 1779 1779 1779 1779 0
503 20250219 112300 126619601 1779 1779 1779 1779 2
504 20250219 112200 126616043 1778 1778 1778 1778 0
505 20250219 112100 126616043 1778 1778 1778 1778 0
506 20250219 112000 126616043 1778 1778 1778 1778 0
507 20250219 111900 126616043 1778 1778 1778 1778 0
508 20250219 111800 126616043 1778 1778 1778 1778 0
509 20250219 111700 126616043 1778 1778 1778 1778 558
510 20250219 111600 125623919 1778 1778 1778 1778 0
511 20250219 111500 125623919 1778 1778 1778 1778 0
512 20250219 111400 125623919 1778 1778 1778 1778 0
513 20250219 111300 125623919 1778 1778 1778 1778 0
514 20250219 111200 125623919 1778 1778 1778 1778 0
515 20250219 111100 125623919 1778 1779 1779 1778 384
516 20250219 111000 124940960 1779 1779 1779 1779 0
517 20250219 110900 124940960 1779 1779 1779 1779 0
518 20250219 110800 124940960 1779 1779 1779 1779 0
519 20250219 110700 124940960 1779 1779 1779 1779 0
520 20250219 110600 124940960 1779 1779 1779 1779 0
521 20250219 110500 124940960 1779 1779 1779 1779 0
522 20250219 110400 124940960 1779 1779 1779 1779 0
523 20250219 110300 124940960 1779 1779 1779 1779 0
524 20250219 110200 124940960 1779 1779 1779 1779 0
525 20250219 110100 124940960 1779 1779 1779 1779 0
526 20250219 110000 124940960 1779 1779 1779 1779 3
527 20250219 105900 124935623 1779 1779 1779 1779 0
528 20250219 105800 124935623 1779 1779 1779 1779 505
529 20250219 105700 124037228 1779 1779 1779 1779 1
530 20250219 105600 124035449 1777 1778 1778 1777 281
531 20250219 105500 123536050 1778 1778 1778 1778 0
532 20250219 105400 123536050 1778 1778 1778 1778 0
533 20250219 105300 123536050 1778 1777 1778 1777 586
534 20250219 105200 122494727 1776 1776 1776 1776 0
535 20250219 105100 122494727 1776 1776 1776 1776 0
536 20250219 105000 122494727 1776 1776 1776 1776 0
537 20250219 104900 122494727 1776 1776 1776 1776 14
538 20250219 104800 122469863 1778 1774 1778 1774 625
539 20250219 104700 121361049 1779 1779 1779 1779 0
540 20250219 104600 121361049 1779 1779 1779 1779 0
541 20250219 104500 121361049 1779 1779 1779 1779 0
542 20250219 104400 121361049 1779 1779 1779 1779 0
543 20250219 104300 121361049 1779 1779 1779 1779 0
544 20250219 104200 121361049 1779 1779 1779 1779 0
545 20250219 104100 121361049 1779 1781 1781 1779 197
546 20250219 104000 121010212 1781 1781 1781 1781 0
547 20250219 103900 121010212 1781 1781 1781 1781 31
548 20250219 103800 120955001 1785 1785 1785 1785 0
549 20250219 103700 120955001 1785 1786 1786 1785 1779
550 20250219 103600 117779479 1786 1772 1786 1772 6793
551 20250219 103500 105698852 1767 1767 1767 1767 16
552 20250219 103400 105670580 1765 1765 1765 1765 100
553 20250219 103300 105494080 1766 1767 1767 1766 1040
554 20250219 103200 103657401 1765 1765 1765 1765 0
555 20250219 103100 103657401 1765 1765 1765 1765 0
556 20250219 103000 103657401 1765 1765 1765 1765 0
557 20250219 102900 103657401 1765 1765 1765 1765 0
558 20250219 102800 103657401 1765 1765 1765 1765 0
559 20250219 102700 103657401 1765 1765 1765 1765 0
560 20250219 102600 103657401 1765 1765 1765 1765 0
561 20250219 102500 103657401 1765 1765 1765 1765 1000
562 20250219 102400 101892401 1768 1768 1768 1768 0
563 20250219 102300 101892401 1768 1768 1768 1765 2486
564 20250219 102200 97504157 1769 1771 1771 1769 691
565 20250219 102100 96280831 1770 1770 1770 1770 586
566 20250219 102000 95243611 1768 1768 1768 1768 401
567 20250219 101900 94534643 1768 1768 1768 1768 1
568 20250219 101800 94532875 1769 1769 1769 1769 500
569 20250219 101700 93648375 1768 1768 1768 1768 0
570 20250219 101600 93648375 1768 1768 1768 1768 500
571 20250219 101500 92764375 1767 1766 1767 1766 750
572 20250219 101400 91439375 1765 1765 1765 1765 0
573 20250219 101300 91439375 1765 1763 1765 1763 1745
574 20250219 101200 88361195 1762 1762 1762 1762 1170
575 20250219 101100 86299655 1759 1765 1765 1759 3922
576 20250219 101000 79391190 1764 1767 1767 1762 3970
577 20250219 100900 72389175 1767 1769 1769 1767 2815
578 20250219 100800 67414560 1772 1772 1772 1772 0
579 20250219 100700 67414560 1772 1772 1772 1772 0
580 20250219 100600 67414560 1772 1770 1772 1768 60
581 20250219 100500 67308434 1771 1771 1771 1771 0
582 20250219 100400 67308434 1771 1771 1771 1771 2
583 20250219 100300 67304892 1770 1770 1770 1770 0
584 20250219 100200 67304892 1770 1770 1770 1770 26
585 20250219 100100 67258872 1771 1771 1771 1771 0
586 20250219 100000 67258872 1771 1771 1771 1771 0
587 20250219 095900 67258872 1771 1771 1771 1771 26
588 20250219 095800 67212826 1769 1771 1771 1769 2599
589 20250219 095700 62611315 1771 1771 1771 1771 140
590 20250219 095600 62363375 1771 1772 1772 1771 173
591 20250219 095500 62056896 1772 1772 1772 1772 0
592 20250219 095400 62056896 1772 1772 1772 1772 30
593 20250219 095300 62003736 1772 1772 1772 1772 0
594 20250219 095200 62003736 1772 1772 1772 1772 594
595 20250219 095100 60951168 1771 1771 1771 1771 0
596 20250219 095000 60951168 1771 1771 1771 1771 0
597 20250219 094900 60951168 1771 1771 1771 1771 439
598 20250219 094800 60173699 1774 1771 1774 1771 85
599 20250219 094700 60023149 1773 1773 1773 1773 501
600 20250219 094600 59134876 1775 1775 1775 1772 172
601 20250219 094500 58829966 1775 1773 1775 1773 37
602 20250219 094400 58764355 1772 1772 1772 1772 300
603 20250219 094300 58232755 1772 1771 1772 1771 1710
604 20250219 094200 55203225 1771 1774 1775 1771 59
605 20250219 094100 55098569 1771 1771 1771 1771 2000
606 20250219 094000 51556569 1774 1771 1774 1771 1001
607 20250219 093900 49783795 1771 1775 1775 1771 1784
608 20250219 093800 46621308 1789 1789 1789 1785 636
609 20250219 093700 45485840 1786 1786 1786 1775 5122
610 20250219 093600 36342888 1790 1790 1790 1790 1
611 20250219 093500 36341098 1775 1777 1777 1775 250
612 20250219 093400 35897328 1777 1777 1777 1777 0
613 20250219 093300 35897328 1777 1777 1777 1777 0
614 20250219 093200 35897328 1777 1777 1777 1777 100
615 20250219 093100 35719628 1777 1778 1778 1777 1000
616 20250219 093000 33942562 1778 1779 1779 1778 1000
617 20250219 092900 32164506 1791 1791 1791 1791 250
618 20250219 092800 31716756 1777 1777 1777 1777 0
619 20250219 092700 31716756 1777 1778 1778 1777 1000
620 20250219 092600 29939717 1779 1779 1779 1779 0
621 20250219 092500 29939717 1779 1779 1779 1779 126
622 20250219 092400 29715563 1779 1779 1779 1779 0
623 20250219 092300 29715563 1779 1779 1779 1779 165
624 20250219 092200 29422028 1780 1780 1780 1780 410
625 20250219 092100 28692228 1779 1779 1779 1779 300
626 20250219 092000 28158528 1792 1792 1792 1792 41
627 20250219 091900 28085056 1781 1781 1781 1781 400
628 20250219 091800 27372656 1792 1792 1792 1792 0
629 20250219 091700 27372656 1792 1792 1792 1792 0
630 20250219 091600 27372656 1792 1792 1792 1792 0
631 20250219 091500 27372656 1792 1792 1792 1792 0
632 20250219 091400 27372656 1792 1792 1792 1792 1
633 20250219 091300 27370864 1791 1791 1791 1791 1511
634 20250219 091200 24664663 1781 1781 1790 1780 1500
635 20250219 091100 21990504 1793 1793 1793 1793 0
636 20250219 091000 21990504 1793 1793 1793 1781 24
637 20250219 090900 21947736 1782 1784 1793 1782 1669
638 20250219 090800 18970964 1784 1784 1784 1784 600
639 20250219 090700 17900564 1783 1783 1783 1783 901
640 20250219 090600 16294081 1790 1794 1794 1790 260
641 20250219 090500 15827681 1794 1784 1794 1782 2102
642 20250219 090400 12080334 1782 1782 1782 1782 0
643 20250219 090300 12080334 1782 1782 1782 1782 25
644 20250219 090200 12035784 1781 1761 1781 1761 55
645 20250219 090100 11938829 1760 1756 1760 1750 1618
646 20250219 090000 9104464 1759 1760 1772 1756 5173

1
060570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,75621573,0,137706884433,0.00
20250214,0,75621573,0,135513858816,0.00
20250213,0,75621573,0,132488995896,0.00
20250212,0,75621573,0,133623319491,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 75621573 0 137706884433 0.00
3 20250214 0 75621573 0 135513858816 0.00
4 20250213 0 75621573 0 132488995896 0.00
5 20250212 0 75621573 0 133623319491 0.00