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

576
001360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,1219228697,1598,1598,1598,1598,7036
20250219,183300,1219228697,1598,1598,1598,1598,0
20250219,183200,1219228697,1598,1598,1598,1598,0
20250219,183100,1219228697,1598,1598,1598,1598,0
20250219,183000,1219228697,1598,1598,1598,1598,0
20250219,182900,1219228697,1598,1598,1598,1598,0
20250219,182800,1219228697,1598,1598,1598,1598,0
20250219,182700,1219228697,1598,1598,1598,1598,0
20250219,182600,1219228697,1598,1598,1598,1598,0
20250219,182500,1219228697,1598,1598,1598,1598,0
20250219,182400,1219228697,1598,1598,1598,1598,0
20250219,182300,1219228697,1598,1598,1598,1598,0
20250219,182200,1219228697,1598,1598,1598,1598,0
20250219,182100,1219228697,1598,1598,1598,1598,0
20250219,182000,1219228697,1598,1598,1598,1598,0
20250219,181900,1219228697,1598,1598,1598,1598,0
20250219,181800,1219228697,1598,1598,1598,1598,0
20250219,181700,1219228697,1598,1598,1598,1598,0
20250219,181600,1219228697,1598,1598,1598,1598,0
20250219,181500,1219228697,1598,1598,1598,1598,0
20250219,181400,1219228697,1598,1598,1598,1598,0
20250219,181300,1219228697,1598,1598,1598,1598,0
20250219,181200,1219228697,1598,1598,1598,1598,0
20250219,181100,1219228697,1598,1598,1598,1598,0
20250219,181000,1219228697,1598,1598,1598,1598,0
20250219,180900,1219228697,1598,1598,1598,1598,0
20250219,180800,1219228697,1598,1598,1598,1598,0
20250219,180700,1219228697,1598,1598,1598,1598,0
20250219,180600,1219228697,1598,1598,1598,1598,0
20250219,180500,1219228697,1598,1598,1598,1598,0
20250219,180400,1219228697,1598,1598,1598,1598,7036
20250219,180300,1219228697,1598,1598,1598,1598,0
20250219,180200,1219228697,1598,1598,1598,1598,0
20250219,180100,1219228697,1598,1598,1598,1598,0
20250219,180000,1219228697,1598,1598,1598,1598,0
20250219,175900,1219228697,1598,1598,1598,1598,0
20250219,175800,1219228697,1598,1598,1598,1598,0
20250219,175700,1219228697,1598,1598,1598,1598,0
20250219,175600,1219228697,1598,1598,1598,1598,0
20250219,175500,1219228697,1598,1598,1598,1598,0
20250219,175400,1219228697,1598,1598,1598,1598,0
20250219,175300,1219228697,1598,1598,1598,1598,0
20250219,175200,1219228697,1598,1598,1598,1598,0
20250219,175100,1219228697,1598,1598,1598,1598,0
20250219,175000,1219228697,1598,1598,1598,1598,0
20250219,174900,1219228697,1598,1598,1598,1598,0
20250219,174800,1219228697,1598,1598,1598,1598,0
20250219,174700,1219228697,1598,1598,1598,1598,0
20250219,174600,1219228697,1598,1598,1598,1598,0
20250219,174500,1219228697,1598,1598,1598,1598,0
20250219,174400,1219228697,1598,1598,1598,1598,0
20250219,174300,1219228697,1598,1598,1598,1598,0
20250219,174200,1219228697,1598,1598,1598,1598,0
20250219,174100,1219228697,1598,1598,1598,1598,0
20250219,174000,1219228697,1598,1598,1598,1598,0
20250219,173900,1219228697,1598,1598,1598,1598,0
20250219,173800,1219228697,1598,1598,1598,1598,0
20250219,173700,1219228697,1598,1598,1598,1598,0
20250219,173600,1219228697,1598,1598,1598,1598,0
20250219,173500,1219228697,1598,1598,1598,1598,0
20250219,173400,1219228697,1598,1598,1598,1598,7036
20250219,173300,1219228697,1598,1598,1598,1598,0
20250219,173200,1219228697,1598,1598,1598,1598,0
20250219,173100,1219228697,1598,1598,1598,1598,0
20250219,173000,1219228697,1598,1598,1598,1598,0
20250219,172900,1219228697,1598,1598,1598,1598,0
20250219,172800,1219228697,1598,1598,1598,1598,0
20250219,172700,1219228697,1598,1598,1598,1598,0
20250219,172600,1219228697,1598,1598,1598,1598,0
20250219,172500,1219228697,1598,1598,1598,1598,0
20250219,172400,1219228697,1598,1598,1598,1598,0
20250219,172300,1219228697,1598,1598,1598,1598,0
20250219,172200,1219228697,1598,1598,1598,1598,0
20250219,172100,1219228697,1598,1598,1598,1598,0
20250219,172000,1219228697,1598,1598,1598,1598,0
20250219,171900,1219228697,1598,1598,1598,1598,0
20250219,171800,1219228697,1598,1598,1598,1598,0
20250219,171700,1219228697,1598,1598,1598,1598,0
20250219,171600,1219228697,1598,1598,1598,1598,0
20250219,171500,1219228697,1598,1598,1598,1598,0
20250219,171400,1219228697,1598,1598,1598,1598,0
20250219,171300,1219228697,1598,1598,1598,1598,0
20250219,171200,1219228697,1598,1598,1598,1598,0
20250219,171100,1219228697,1598,1598,1598,1598,0
20250219,171000,1219228697,1598,1598,1598,1598,0
20250219,170900,1219228697,1598,1598,1598,1598,0
20250219,170800,1219228697,1598,1598,1598,1598,0
20250219,170700,1219228697,1598,1598,1598,1598,0
20250219,170600,1219228697,1598,1598,1598,1598,0
20250219,170500,1219228697,1598,1598,1598,1598,0
20250219,170400,1219228697,1598,1598,1598,1598,7036
20250219,170300,1219228697,1598,1598,1598,1598,0
20250219,170200,1219228697,1598,1598,1598,1598,0
20250219,170100,1219228697,1598,1598,1598,1598,0
20250219,170000,1219228697,1598,1598,1598,1598,0
20250219,165900,1219228697,1598,1598,1598,1598,0
20250219,165800,1219228697,1598,1598,1598,1598,0
20250219,165700,1219228697,1598,1598,1598,1598,0
20250219,165600,1219228697,1598,1598,1598,1598,0
20250219,165500,1219228697,1598,1598,1598,1598,0
20250219,165400,1219228697,1598,1598,1598,1598,0
20250219,165300,1219228697,1598,1598,1598,1598,0
20250219,165200,1219228697,1598,1598,1598,1598,0
20250219,165100,1219228697,1598,1598,1598,1598,0
20250219,165000,1219228697,1598,1598,1598,1598,0
20250219,164900,1219228697,1598,1598,1598,1598,0
20250219,164800,1219228697,1598,1598,1598,1598,0
20250219,164700,1219228697,1598,1598,1598,1598,0
20250219,164600,1219228697,1598,1598,1598,1598,0
20250219,164500,1219228697,1598,1598,1598,1598,0
20250219,164400,1219228697,1598,1598,1598,1598,0
20250219,164300,1219228697,1598,1598,1598,1598,0
20250219,164200,1219228697,1598,1598,1598,1598,0
20250219,164100,1219228697,1598,1598,1598,1598,0
20250219,164000,1219228697,1598,1598,1598,1598,0
20250219,163900,1219228697,1598,1598,1598,1598,0
20250219,163800,1219228697,1598,1598,1598,1598,0
20250219,163700,1219228697,1598,1598,1598,1598,0
20250219,163600,1219228697,1598,1598,1598,1598,0
20250219,163500,1219228697,1598,1598,1598,1598,0
20250219,163400,1219228697,1598,1598,1598,1598,7036
20250219,163300,1219228697,1598,1598,1598,1598,0
20250219,163200,1219228697,1598,1598,1598,1598,0
20250219,163100,1219228697,1598,1598,1598,1598,0
20250219,163000,1219228697,1598,1598,1598,1598,0
20250219,162900,1219228697,1598,1598,1598,1598,0
20250219,162800,1219228697,1598,1598,1598,1598,0
20250219,162700,1219228697,1598,1598,1598,1598,0
20250219,162600,1219228697,1598,1598,1598,1598,0
20250219,162500,1219228697,1598,1598,1598,1598,0
20250219,162400,1219228697,1598,1598,1598,1598,0
20250219,162300,1219228697,1598,1598,1598,1598,0
20250219,162200,1219228697,1598,1598,1598,1598,0
20250219,162100,1219228697,1598,1598,1598,1598,0
20250219,162000,1219228697,1598,1598,1598,1598,0
20250219,161900,1219228697,1598,1598,1598,1598,0
20250219,161800,1219228697,1598,1598,1598,1598,0
20250219,161700,1219228697,1598,1598,1598,1598,0
20250219,161600,1219228697,1598,1598,1598,1598,0
20250219,161500,1219228697,1598,1598,1598,1598,0
20250219,161400,1219228697,1598,1598,1598,1598,0
20250219,161300,1219228697,1598,1598,1598,1598,0
20250219,161200,1219228697,1598,1598,1598,1598,0
20250219,161100,1219228697,1598,1598,1598,1598,0
20250219,161000,1219228697,1598,1598,1598,1598,0
20250219,160900,1219228697,1598,1598,1598,1598,0
20250219,160800,1219228697,1598,1598,1598,1598,0
20250219,160700,1219228697,1598,1598,1598,1598,0
20250219,160600,1219228697,1598,1598,1598,1598,0
20250219,160500,1219228697,1598,1598,1598,1598,0
20250219,160400,1219228697,1598,1598,1598,1598,7036
20250219,160300,1219228697,1598,1598,1598,1598,0
20250219,160200,1219228697,1598,1598,1598,1598,0
20250219,160100,1219228697,1598,1598,1598,1598,0
20250219,160000,1219228697,1598,1598,1598,1598,0
20250219,155900,1219228697,1598,1598,1598,1598,0
20250219,155800,1219228697,1598,1598,1598,1598,0
20250219,155700,1219228697,1598,1598,1598,1598,0
20250219,155600,1219228697,1598,1598,1598,1598,0
20250219,155500,1219228697,1598,1598,1598,1598,0
20250219,155400,1219228697,1598,1598,1598,1598,0
20250219,155300,1219228697,1598,1598,1598,1598,0
20250219,155200,1219228697,1598,1598,1598,1598,0
20250219,155100,1219228697,1598,1598,1598,1598,0
20250219,155000,1219228697,1598,1598,1598,1598,0
20250219,154900,1219228697,1598,1598,1598,1598,0
20250219,154800,1219228697,1598,1598,1598,1598,0
20250219,154700,1219228697,1598,1598,1598,1598,0
20250219,154600,1219228697,1598,1598,1598,1598,0
20250219,154500,1219228697,1598,1598,1598,1598,0
20250219,154400,1219228697,1598,1598,1598,1598,0
20250219,154300,1219228697,1598,1598,1598,1598,0
20250219,154200,1219228697,1598,1598,1598,1598,0
20250219,154100,1219228697,1598,1598,1598,1598,0
20250219,154000,1219228697,1598,1598,1598,1598,0
20250219,153900,1219228697,1598,1598,1598,1598,0
20250219,153800,1219228697,1598,1598,1598,1598,0
20250219,153700,1219228697,1598,1598,1598,1598,0
20250219,153600,1219228697,1598,1598,1598,1598,0
20250219,153500,1219228697,1598,1598,1598,1598,0
20250219,153400,1219228697,1598,1598,1598,1598,7036
20250219,153300,1219228697,1598,1598,1598,1598,0
20250219,153200,1219228697,1598,1598,1598,1598,0
20250219,153100,1219228697,1598,1598,1598,1598,0
20250219,153000,1219228697,1598,1598,1598,1598,7036
20250219,152900,1207985169,1600,1600,1600,1600,0
20250219,152800,1207985169,1600,1600,1600,1600,0
20250219,152700,1207985169,1600,1600,1600,1600,0
20250219,152600,1207985169,1600,1600,1600,1600,0
20250219,152500,1207985169,1600,1600,1600,1600,0
20250219,152400,1207985169,1600,1600,1600,1600,0
20250219,152300,1207985169,1600,1600,1600,1600,0
20250219,152200,1207985169,1600,1600,1600,1600,0
20250219,152100,1207985169,1600,1600,1600,1600,0
20250219,152000,1207985169,1600,1600,1600,1600,0
20250219,151900,1207985169,1600,1603,1603,1598,1700
20250219,151800,1205260381,1603,1601,1603,1598,243
20250219,151700,1204871036,1603,1603,1603,1603,293
20250219,151600,1204401357,1598,1603,1603,1598,161
20250219,151500,1204144074,1603,1602,1603,1598,2449
20250219,151400,1200227063,1602,1602,1602,1602,265
20250219,151300,1199802533,1599,1601,1601,1599,968
20250219,151200,1198254165,1602,1601,1602,1601,160
20250219,151100,1197998004,1601,1599,1601,1599,808
20250219,151000,1196705270,1599,1600,1600,1599,1300
20250219,150900,1194625610,1600,1601,1601,1600,635
20250219,150800,1193609129,1601,1601,1601,1601,104
20250219,150700,1193442625,1601,1602,1602,1601,769
20250219,150600,1192211233,1602,1602,1602,1602,164
20250219,150500,1191948505,1605,1605,1605,1605,276
20250219,150400,1191505525,1605,1604,1605,1604,27
20250219,150300,1191462191,1602,1602,1602,1602,195
20250219,150200,1191149801,1601,1607,1607,1601,177
20250219,150100,1190866418,1606,1601,1606,1601,478
20250219,150000,1190099710,1600,1601,1601,1600,1427
20250219,145900,1187816183,1605,1601,1605,1601,484
20250219,145800,1187040151,1600,1604,1604,1600,4278
20250219,145700,1180190336,1608,1608,1608,1604,162
20250219,145600,1179930328,1608,1604,1608,1604,245
20250219,145500,1179537228,1604,1604,1604,1604,116
20250219,145400,1179351164,1608,1605,1608,1605,1386
20250219,145300,1177123064,1605,1605,1605,1605,123
20250219,145200,1176925649,1603,1603,1603,1603,0
20250219,145100,1176925649,1603,1608,1608,1603,464
20250219,145000,1176180422,1603,1603,1603,1603,142
20250219,144900,1175952796,1603,1607,1607,1603,508
20250219,144800,1175137324,1603,1607,1607,1603,162
20250219,144700,1174877582,1603,1603,1603,1603,163
20250219,144600,1174616293,1607,1602,1607,1602,443
20250219,144500,1173905172,1602,1602,1602,1602,189
20250219,144400,1173602394,1602,1608,1608,1602,521
20250219,144300,1172765736,1602,1602,1602,1602,238
20250219,144200,1172384460,1602,1602,1602,1602,167
20250219,144100,1172116926,1608,1602,1608,1602,739
20250219,144000,1170929526,1602,1602,1602,1602,194
20250219,143900,1170618738,1608,1608,1608,1608,287
20250219,143800,1170157242,1602,1602,1602,1602,125
20250219,143700,1169956992,1602,1608,1608,1602,185
20250219,143600,1169660604,1608,1608,1608,1602,435
20250219,143500,1168961946,1602,1602,1602,1602,196
20250219,143400,1168647954,1608,1602,1608,1602,421
20250219,143300,1167973165,1602,1602,1602,1602,0
20250219,143200,1167973165,1602,1604,1610,1602,985
20250219,143100,1166389989,1602,1601,1602,1601,213
20250219,143000,1166048906,1602,1603,1603,1602,379
20250219,142900,1165441502,1603,1603,1603,1603,240
20250219,142800,1165056782,1602,1603,1603,1602,110
20250219,142700,1164880465,1604,1604,1604,1604,0
20250219,142600,1164880465,1604,1604,1604,1604,287
20250219,142500,1164420117,1604,1608,1608,1604,14
20250219,142400,1164397613,1608,1608,1608,1602,471
20250219,142300,1163640983,1601,1601,1601,1601,161
20250219,142200,1163383222,1601,1601,1601,1601,158
20250219,142100,1163130264,1601,1601,1601,1601,124
20250219,142000,1162931740,1601,1601,1601,1601,106
20250219,141900,1162762034,1599,1609,1609,1599,633
20250219,141800,1161746998,1599,1600,1600,1599,664
20250219,141700,1160684762,1599,1609,1609,1599,157
20250219,141600,1160433699,1610,1600,1610,1600,2088
20250219,141500,1157083850,1609,1600,1609,1600,383
20250219,141400,1156471023,1600,1600,1600,1600,281
20250219,141300,1156021423,1600,1600,1600,1599,7667
20250219,141200,1143754385,1600,1600,1600,1600,157
20250219,141100,1143503185,1600,1603,1610,1600,5489
20250219,141000,1134714304,1610,1603,1610,1603,117
20250219,140900,1134526746,1610,1602,1610,1602,745
20250219,140800,1133328688,1602,1602,1602,1602,0
20250219,140700,1133328688,1602,1602,1602,1602,145
20250219,140600,1133096398,1602,1602,1610,1602,565
20250219,140500,1132188972,1602,1602,1602,1602,141
20250219,140400,1131963090,1603,1611,1611,1603,454
20250219,140300,1131233032,1611,1604,1611,1604,152
20250219,140200,1130989217,1611,1611,1611,1611,1
20250219,140100,1130987606,1603,1611,1611,1603,473
20250219,140000,1130227099,1602,1607,1607,1600,11543
20250219,135900,1111691950,1607,1612,1612,1607,3469
20250219,135800,1106113978,1609,1609,1609,1609,138
20250219,135700,1105891936,1610,1609,1610,1609,167
20250219,135600,1105623231,1609,1610,1610,1609,1171
20250219,135500,1103737941,1609,1609,1609,1609,154
20250219,135400,1103490155,1609,1612,1612,1609,480
20250219,135300,1102716977,1609,1609,1609,1609,179
20250219,135200,1102428966,1609,1609,1609,1609,188
20250219,135100,1102126474,1612,1609,1612,1609,418
20250219,135000,1101453051,1609,1609,1609,1609,0
20250219,134900,1101453051,1609,1612,1612,1609,479
20250219,134800,1100681419,1609,1612,1612,1609,228
20250219,134700,1100314321,1612,1613,1613,1612,226
20250219,134600,1099950008,1612,1609,1612,1609,218
20250219,134500,1099599057,1609,1609,1609,1609,177
20250219,134400,1099314264,1612,1608,1612,1608,431
20250219,134300,1098620068,1611,1610,1611,1610,6233
20250219,134200,1088584056,1607,1610,1610,1607,17872
20250219,134100,1059810748,1608,1608,1610,1608,403
20250219,134000,1059162150,1609,1608,1609,1608,594
20250219,133900,1058206558,1608,1608,1608,1608,297
20250219,133800,1057728982,1608,1608,1608,1608,750
20250219,133700,1056522982,1609,1609,1609,1609,0
20250219,133600,1056522982,1609,1609,1609,1609,286
20250219,133500,1056062808,1607,1607,1607,1607,0
20250219,133400,1056062808,1607,1607,1607,1607,4
20250219,133300,1056056380,1609,1605,1609,1604,1787
20250219,133200,1053187169,1609,1609,1609,1609,0
20250219,133100,1053187169,1609,1605,1609,1605,387
20250219,133000,1052564886,1609,1609,1609,1609,0
20250219,132900,1052564886,1609,1609,1609,1609,0
20250219,132800,1052564886,1609,1607,1609,1605,708
20250219,132700,1051427018,1609,1609,1609,1609,0
20250219,132600,1051427018,1609,1609,1609,1609,337
20250219,132500,1050884785,1609,1609,1609,1609,23
20250219,132400,1050847778,1609,1609,1609,1609,5
20250219,132300,1050839733,1609,1609,1609,1609,287
20250219,132200,1050377950,1605,1605,1605,1605,0
20250219,132100,1050377950,1605,1610,1610,1605,386
20250219,132000,1049756990,1605,1605,1605,1605,0
20250219,131900,1049756990,1605,1609,1609,1605,1000
20250219,131800,1048150791,1610,1610,1610,1610,287
20250219,131700,1047688721,1610,1610,1610,1610,1
20250219,131600,1047687111,1610,1610,1610,1610,355
20250219,131500,1047115561,1610,1610,1610,1610,0
20250219,131400,1047115561,1610,1610,1610,1610,50
20250219,131300,1047035061,1610,1608,1610,1608,289
20250219,131200,1046569775,1609,1609,1609,1609,224
20250219,131100,1046209359,1609,1611,1611,1609,1188
20250219,131000,1044297295,1610,1610,1610,1610,0
20250219,130900,1044297295,1610,1610,1610,1610,534
20250219,130800,1043437555,1612,1611,1612,1611,507
20250219,130700,1042620491,1612,1612,1612,1612,0
20250219,130600,1042620491,1612,1612,1614,1612,318
20250219,130500,1042107283,1612,1612,1612,1612,60
20250219,130400,1042010563,1616,1616,1616,1616,0
20250219,130300,1042010563,1616,1616,1616,1616,293
20250219,130200,1041537075,1616,1614,1616,1614,252
20250219,130100,1041129916,1613,1613,1613,1613,287
20250219,130000,1040666985,1611,1611,1611,1611,0
20250219,125900,1040666985,1611,1611,1611,1611,100
20250219,125800,1040505885,1612,1612,1613,1612,457
20250219,125700,1039768914,1613,1613,1613,1613,20
20250219,125600,1039736654,1612,1612,1612,1612,286
20250219,125500,1039275622,1611,1611,1611,1611,0
20250219,125400,1039275622,1611,1611,1611,1610,238
20250219,125300,1038892381,1611,1610,1611,1610,300
20250219,125200,1038409094,1611,1611,1611,1611,6
20250219,125100,1038399428,1606,1610,1610,1606,1554
20250219,125000,1035901872,1609,1609,1609,1609,0
20250219,124900,1035901872,1609,1610,1610,1609,294
20250219,124800,1035428545,1610,1609,1610,1609,96
20250219,124700,1035274075,1609,1610,1610,1609,370
20250219,124600,1034678376,1611,1612,1612,1611,428
20250219,124500,1033988582,1612,1612,1612,1612,42
20250219,124400,1033920878,1613,1613,1613,1613,507
20250219,124300,1033103087,1614,1615,1615,1614,359
20250219,124200,1032523344,1616,1616,1616,1616,0
20250219,124100,1032523344,1616,1616,1616,1616,287
20250219,124000,1032059552,1616,1616,1616,1616,27
20250219,123900,1032015920,1616,1616,1616,1616,27
20250219,123800,1031972288,1616,1615,1616,1615,316
20250219,123700,1031461635,1613,1613,1613,1613,75
20250219,123600,1031340660,1613,1613,1616,1613,1392
20250219,123500,1029094503,1613,1613,1613,1613,569
20250219,123400,1028176706,1611,1619,1620,1611,3886
20250219,123300,1021901960,1619,1619,1620,1618,560
20250219,123200,1020995034,1619,1619,1619,1619,100
20250219,123100,1020833134,1619,1619,1620,1619,373
20250219,123000,1020228960,1619,1619,1619,1619,13
20250219,122900,1020207913,1620,1620,1620,1620,1
20250219,122800,1020206293,1618,1620,1620,1618,340
20250219,122700,1019655601,1619,1619,1619,1619,254
20250219,122600,1019244375,1619,1619,1619,1619,287
20250219,122500,1018779722,1618,1618,1618,1618,69
20250219,122400,1018668080,1619,1618,1619,1618,121
20250219,122300,1018472200,1619,1618,1619,1618,337
20250219,122200,1017926647,1618,1618,1618,1618,162
20250219,122100,1017664531,1619,1617,1619,1617,291
20250219,122000,1017193814,1615,1615,1615,1615,1032
20250219,121900,1015527134,1615,1615,1615,1615,10
20250219,121800,1015510984,1615,1616,1620,1615,9134
20250219,121700,1000737082,1616,1616,1616,1616,0
20250219,121600,1000737082,1616,1616,1616,1616,412
20250219,121500,1000071290,1616,1616,1616,1616,380
20250219,121400,999457210,1613,1613,1613,1613,105
20250219,121300,999287845,1614,1615,1615,1614,396
20250219,121200,998648315,1615,1614,1615,1614,4000
20250219,121100,992189315,1614,1614,1614,1614,287
20250219,121000,991726097,1612,1613,1613,1612,593
20250219,120900,990769732,1614,1614,1614,1614,275
20250219,120800,990325882,1614,1614,1614,1614,32
20250219,120700,990274234,1612,1615,1615,1611,553
20250219,120600,989381173,1615,1615,1615,1615,287
20250219,120500,988917668,1615,1615,1615,1615,82
20250219,120400,988785238,1606,1615,1615,1604,2202
20250219,120300,985242748,1616,1615,1616,1615,18
20250219,120200,985213677,1610,1614,1614,1610,3085
20250219,120100,980245938,1613,1616,1616,1613,416
20250219,120000,979573915,1616,1615,1617,1615,65
20250219,115900,979468833,1615,1616,1616,1615,259
20250219,115800,979050369,1616,1615,1616,1615,829
20250219,115700,977711124,1614,1614,1614,1613,107
20250219,115600,977538482,1615,1611,1615,1611,32723
20250219,115500,924766496,1610,1611,1611,1610,48
20250219,115400,924689200,1612,1612,1612,1612,0
20250219,115300,924689200,1612,1609,1612,1609,2297
20250219,115200,920989074,1608,1609,1609,1608,11
20250219,115100,920971376,1608,1610,1610,1608,1461
20250219,115000,918619799,1611,1610,1611,1610,811
20250219,114900,917313802,1610,1612,1612,1610,2401
20250219,114800,913446174,1610,1611,1612,1610,471
20250219,114700,912687128,1611,1611,1611,1611,25
20250219,114600,912646853,1611,1612,1612,1611,165
20250219,114500,912380987,1612,1612,1612,1611,960
20250219,114400,910833967,1611,1612,1612,1611,45
20250219,114300,910761464,1612,1612,1612,1612,342
20250219,114200,910210160,1612,1612,1612,1612,1
20250219,114100,910208548,1612,1612,1612,1612,8
20250219,114000,910195652,1612,1612,1612,1611,1347
20250219,113900,908025288,1612,1612,1612,1612,80
20250219,113800,907896328,1612,1612,1612,1612,286
20250219,113700,907435296,1612,1612,1612,1612,0
20250219,113600,907435296,1612,1612,1612,1612,3
20250219,113500,907430460,1611,1611,1611,1611,241
20250219,113400,907042209,1610,1610,1610,1610,13
20250219,113300,907021279,1610,1611,1612,1610,663
20250219,113200,905952941,1611,1611,1611,1611,485
20250219,113100,905171606,1611,1612,1612,1611,64
20250219,113000,905068452,1612,1612,1612,1612,299
20250219,112900,904586464,1612,1612,1612,1612,0
20250219,112800,904586464,1612,1611,1612,1611,290
20250219,112700,904118987,1611,1611,1611,1611,305
20250219,112600,903627632,1611,1611,1611,1611,0
20250219,112500,903627632,1611,1611,1611,1611,11
20250219,112400,903609911,1611,1612,1612,1611,273
20250219,112300,903170097,1612,1613,1613,1612,632
20250219,112200,902150918,1613,1605,1613,1605,8195
20250219,112100,888955741,1607,1608,1608,1602,4506
20250219,112000,881723159,1608,1607,1608,1607,64
20250219,111900,881620299,1607,1607,1607,1607,947
20250219,111800,880098470,1607,1607,1609,1607,1123
20250219,111700,878292603,1605,1605,1605,1605,4
20250219,111600,878286183,1607,1605,1607,1605,5478
20250219,111500,869485981,1605,1603,1605,1602,433
20250219,111400,868791309,1603,1603,1603,1603,0
20250219,111300,868791309,1603,1603,1605,1603,3985
20250219,111200,862397428,1603,1603,1603,1602,480
20250219,111100,861627998,1603,1603,1603,1603,0
20250219,111000,861627998,1603,1602,1603,1602,294
20250219,110900,861156723,1603,1603,1603,1603,10
20250219,110800,861140693,1603,1603,1603,1603,294
20250219,110700,860669411,1603,1603,1603,1603,1
20250219,110600,860667808,1603,1600,1603,1600,97
20250219,110500,860512506,1600,1600,1600,1600,286
20250219,110400,860054906,1599,1594,1599,1594,178
20250219,110300,859770289,1594,1597,1598,1594,6045
20250219,110200,850118810,1597,1599,1599,1597,456
20250219,110100,849390272,1600,1600,1600,1600,1974
20250219,110000,846231872,1600,1604,1604,1600,2627
20250219,105900,842023611,1603,1603,1603,1603,133
20250219,105800,841810412,1603,1608,1608,1603,482
20250219,105700,841036331,1603,1603,1603,1603,50
20250219,105600,840956181,1603,1604,1604,1603,1000
20250219,105500,839352325,1603,1607,1607,1603,1286
20250219,105400,837289723,1608,1608,1608,1608,0
20250219,105300,837289723,1608,1604,1608,1604,3288
20250219,105200,832014619,1605,1605,1605,1605,749
20250219,105100,830812474,1605,1606,1608,1605,4244
20250219,105000,823988342,1608,1608,1608,1608,287
20250219,104900,823526846,1609,1609,1609,1609,0
20250219,104800,823526846,1609,1609,1609,1609,297
20250219,104700,823048973,1605,1606,1606,1605,619
20250219,104600,822055469,1609,1609,1609,1609,13
20250219,104500,822034552,1609,1609,1609,1609,312
20250219,104400,821532544,1609,1604,1609,1604,6
20250219,104300,821522915,1603,1610,1610,1603,387
20250219,104200,820900545,1609,1610,1610,1609,295
20250219,104100,820425835,1610,1610,1610,1610,443
20250219,104000,819712605,1610,1610,1610,1601,4824
20250219,103900,811963472,1610,1611,1611,1610,78
20250219,103800,811837884,1612,1610,1612,1610,1287
20250219,103700,809765240,1610,1610,1610,1610,103
20250219,103600,809599410,1610,1610,1610,1610,5338
20250219,103500,801005230,1604,1603,1604,1603,610
20250219,103400,800027155,1603,1607,1607,1603,1261
20250219,103300,798004016,1607,1610,1610,1607,302
20250219,103200,797517811,1607,1610,1610,1607,269
20250219,103100,797085378,1610,1611,1611,1610,407
20250219,103000,796429708,1611,1607,1611,1607,536
20250219,102900,795566262,1611,1603,1612,1603,16951
20250219,102800,768295801,1603,1604,1604,1603,385
20250219,102700,767678359,1603,1605,1605,1603,905
20250219,102600,766226806,1604,1605,1605,1604,4159
20250219,102500,759551817,1606,1605,1606,1604,1255
20250219,102400,757538405,1607,1607,1608,1604,1973
20250219,102300,754366425,1607,1607,1607,1607,524
20250219,102200,753524357,1607,1607,1607,1604,123
20250219,102100,753326921,1607,1606,1607,1604,172
20250219,102000,753050716,1605,1604,1605,1604,1866
20250219,101900,750055820,1604,1604,1604,1604,0
20250219,101800,750055820,1604,1604,1604,1604,942
20250219,101700,748544852,1604,1604,1604,1604,147
20250219,101600,748309064,1604,1604,1605,1604,7254
20250219,101500,736673638,1605,1604,1605,1604,643
20250219,101400,735642247,1605,1605,1605,1605,0
20250219,101300,735642247,1605,1605,1605,1604,892
20250219,101200,734211190,1605,1605,1605,1604,143
20250219,101100,733981767,1601,1604,1605,1600,2203
20250219,101000,730455763,1604,1605,1605,1604,295
20250219,100900,729982296,1605,1605,1606,1604,3706
20250219,100800,724030632,1606,1606,1606,1606,8
20250219,100700,724017784,1606,1604,1606,1604,450
20250219,100600,723295410,1606,1605,1606,1604,110
20250219,100500,723118855,1606,1606,1607,1606,438
20250219,100400,722415141,1606,1606,1607,1604,168
20250219,100300,722145379,1607,1605,1607,1605,2069
20250219,100200,718822626,1600,1603,1607,1600,2813
20250219,100100,714310203,1602,1597,1602,1594,12028
20250219,100000,695089245,1595,1600,1600,1595,415
20250219,095900,694425708,1598,1600,1600,1598,100
20250219,095800,694265728,1601,1600,1601,1599,4442
20250219,095700,687156071,1601,1601,1601,1601,437
20250219,095600,686456434,1601,1601,1602,1601,246
20250219,095500,686062541,1601,1601,1601,1601,234
20250219,095400,685687907,1601,1600,1601,1600,1123
20250219,095300,683890935,1600,1599,1600,1599,700
20250219,095200,682771159,1599,1596,1599,1596,4141
20250219,095100,676161919,1596,1595,1596,1595,162
20250219,095000,675903369,1595,1596,1596,1595,314
20250219,094900,675402251,1596,1599,1599,1596,789
20250219,094800,674143004,1597,1597,1597,1596,4747
20250219,094700,666562048,1597,1597,1599,1597,672
20250219,094600,665488090,1597,1599,1599,1597,668
20250219,094500,664421282,1599,1599,1599,1599,4148
20250219,094400,657788630,1599,1598,1599,1598,407
20250219,094300,657138012,1598,1598,1598,1597,40
20250219,094200,657074094,1599,1594,1599,1594,1169
20250219,094100,655209555,1594,1594,1599,1593,626
20250219,094000,654211392,1592,1599,1600,1592,11661
20250219,093900,635640899,1599,1601,1601,1598,2894
20250219,093800,631010433,1601,1603,1603,1601,267
20250219,093700,630582610,1603,1601,1603,1600,741
20250219,093600,629395853,1601,1602,1603,1601,2393
20250219,093500,625561218,1602,1603,1603,1601,1164
20250219,093400,623696625,1600,1603,1603,1598,3900
20250219,093300,617457779,1603,1605,1608,1600,6899
20250219,093200,606415407,1605,1604,1605,1601,12148
20250219,093100,586942296,1604,1605,1608,1604,7048
20250219,093000,575635067,1605,1608,1608,1605,1748
20250219,092900,572828262,1610,1617,1617,1609,1986
20250219,092800,569631100,1617,1612,1618,1610,16466
20250219,092700,543120733,1612,1611,1612,1610,3713
20250219,092600,537142078,1612,1613,1620,1612,2913
20250219,092500,532430674,1613,1621,1621,1613,13621
20250219,092400,510436335,1621,1615,1621,1615,571
20250219,092300,509511160,1615,1613,1616,1613,4543
20250219,092200,502180379,1613,1617,1617,1613,2198
20250219,092100,498630308,1617,1621,1621,1617,573
20250219,092000,497702520,1621,1616,1624,1616,3721
20250219,091900,491671241,1614,1615,1621,1614,7795
20250219,091800,479079828,1615,1616,1616,1615,21024
20250219,091700,445120855,1623,1622,1623,1615,15485
20250219,091600,420076089,1620,1624,1628,1620,19374
20250219,091500,388651932,1629,1625,1629,1623,6281
20250219,091400,378451303,1625,1622,1630,1622,14836
20250219,091300,354312097,1622,1629,1632,1622,18006
20250219,091200,325055735,1629,1629,1629,1625,6759
20250219,091100,314071357,1629,1620,1634,1620,28627
20250219,091000,267491276,1624,1620,1628,1617,25201
20250219,090900,226585478,1621,1604,1625,1604,33903
20250219,090800,171846307,1604,1593,1604,1593,9257
20250219,090700,157055739,1593,1593,1599,1593,1181
20250219,090600,155172689,1592,1600,1600,1592,5931
20250219,090500,145700250,1592,1598,1606,1592,883
20250219,090400,144286890,1602,1603,1608,1602,5037
20250219,090300,136204080,1603,1588,1603,1588,21932
20250219,090200,101163648,1589,1587,1589,1570,24103
20250219,090100,63111028,1598,1600,1600,1588,6190
20250219,090000,53268228,1600,1615,1618,1592,33046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 1219228697 1598 1598 1598 1598 7036
3 20250219 183300 1219228697 1598 1598 1598 1598 0
4 20250219 183200 1219228697 1598 1598 1598 1598 0
5 20250219 183100 1219228697 1598 1598 1598 1598 0
6 20250219 183000 1219228697 1598 1598 1598 1598 0
7 20250219 182900 1219228697 1598 1598 1598 1598 0
8 20250219 182800 1219228697 1598 1598 1598 1598 0
9 20250219 182700 1219228697 1598 1598 1598 1598 0
10 20250219 182600 1219228697 1598 1598 1598 1598 0
11 20250219 182500 1219228697 1598 1598 1598 1598 0
12 20250219 182400 1219228697 1598 1598 1598 1598 0
13 20250219 182300 1219228697 1598 1598 1598 1598 0
14 20250219 182200 1219228697 1598 1598 1598 1598 0
15 20250219 182100 1219228697 1598 1598 1598 1598 0
16 20250219 182000 1219228697 1598 1598 1598 1598 0
17 20250219 181900 1219228697 1598 1598 1598 1598 0
18 20250219 181800 1219228697 1598 1598 1598 1598 0
19 20250219 181700 1219228697 1598 1598 1598 1598 0
20 20250219 181600 1219228697 1598 1598 1598 1598 0
21 20250219 181500 1219228697 1598 1598 1598 1598 0
22 20250219 181400 1219228697 1598 1598 1598 1598 0
23 20250219 181300 1219228697 1598 1598 1598 1598 0
24 20250219 181200 1219228697 1598 1598 1598 1598 0
25 20250219 181100 1219228697 1598 1598 1598 1598 0
26 20250219 181000 1219228697 1598 1598 1598 1598 0
27 20250219 180900 1219228697 1598 1598 1598 1598 0
28 20250219 180800 1219228697 1598 1598 1598 1598 0
29 20250219 180700 1219228697 1598 1598 1598 1598 0
30 20250219 180600 1219228697 1598 1598 1598 1598 0
31 20250219 180500 1219228697 1598 1598 1598 1598 0
32 20250219 180400 1219228697 1598 1598 1598 1598 7036
33 20250219 180300 1219228697 1598 1598 1598 1598 0
34 20250219 180200 1219228697 1598 1598 1598 1598 0
35 20250219 180100 1219228697 1598 1598 1598 1598 0
36 20250219 180000 1219228697 1598 1598 1598 1598 0
37 20250219 175900 1219228697 1598 1598 1598 1598 0
38 20250219 175800 1219228697 1598 1598 1598 1598 0
39 20250219 175700 1219228697 1598 1598 1598 1598 0
40 20250219 175600 1219228697 1598 1598 1598 1598 0
41 20250219 175500 1219228697 1598 1598 1598 1598 0
42 20250219 175400 1219228697 1598 1598 1598 1598 0
43 20250219 175300 1219228697 1598 1598 1598 1598 0
44 20250219 175200 1219228697 1598 1598 1598 1598 0
45 20250219 175100 1219228697 1598 1598 1598 1598 0
46 20250219 175000 1219228697 1598 1598 1598 1598 0
47 20250219 174900 1219228697 1598 1598 1598 1598 0
48 20250219 174800 1219228697 1598 1598 1598 1598 0
49 20250219 174700 1219228697 1598 1598 1598 1598 0
50 20250219 174600 1219228697 1598 1598 1598 1598 0
51 20250219 174500 1219228697 1598 1598 1598 1598 0
52 20250219 174400 1219228697 1598 1598 1598 1598 0
53 20250219 174300 1219228697 1598 1598 1598 1598 0
54 20250219 174200 1219228697 1598 1598 1598 1598 0
55 20250219 174100 1219228697 1598 1598 1598 1598 0
56 20250219 174000 1219228697 1598 1598 1598 1598 0
57 20250219 173900 1219228697 1598 1598 1598 1598 0
58 20250219 173800 1219228697 1598 1598 1598 1598 0
59 20250219 173700 1219228697 1598 1598 1598 1598 0
60 20250219 173600 1219228697 1598 1598 1598 1598 0
61 20250219 173500 1219228697 1598 1598 1598 1598 0
62 20250219 173400 1219228697 1598 1598 1598 1598 7036
63 20250219 173300 1219228697 1598 1598 1598 1598 0
64 20250219 173200 1219228697 1598 1598 1598 1598 0
65 20250219 173100 1219228697 1598 1598 1598 1598 0
66 20250219 173000 1219228697 1598 1598 1598 1598 0
67 20250219 172900 1219228697 1598 1598 1598 1598 0
68 20250219 172800 1219228697 1598 1598 1598 1598 0
69 20250219 172700 1219228697 1598 1598 1598 1598 0
70 20250219 172600 1219228697 1598 1598 1598 1598 0
71 20250219 172500 1219228697 1598 1598 1598 1598 0
72 20250219 172400 1219228697 1598 1598 1598 1598 0
73 20250219 172300 1219228697 1598 1598 1598 1598 0
74 20250219 172200 1219228697 1598 1598 1598 1598 0
75 20250219 172100 1219228697 1598 1598 1598 1598 0
76 20250219 172000 1219228697 1598 1598 1598 1598 0
77 20250219 171900 1219228697 1598 1598 1598 1598 0
78 20250219 171800 1219228697 1598 1598 1598 1598 0
79 20250219 171700 1219228697 1598 1598 1598 1598 0
80 20250219 171600 1219228697 1598 1598 1598 1598 0
81 20250219 171500 1219228697 1598 1598 1598 1598 0
82 20250219 171400 1219228697 1598 1598 1598 1598 0
83 20250219 171300 1219228697 1598 1598 1598 1598 0
84 20250219 171200 1219228697 1598 1598 1598 1598 0
85 20250219 171100 1219228697 1598 1598 1598 1598 0
86 20250219 171000 1219228697 1598 1598 1598 1598 0
87 20250219 170900 1219228697 1598 1598 1598 1598 0
88 20250219 170800 1219228697 1598 1598 1598 1598 0
89 20250219 170700 1219228697 1598 1598 1598 1598 0
90 20250219 170600 1219228697 1598 1598 1598 1598 0
91 20250219 170500 1219228697 1598 1598 1598 1598 0
92 20250219 170400 1219228697 1598 1598 1598 1598 7036
93 20250219 170300 1219228697 1598 1598 1598 1598 0
94 20250219 170200 1219228697 1598 1598 1598 1598 0
95 20250219 170100 1219228697 1598 1598 1598 1598 0
96 20250219 170000 1219228697 1598 1598 1598 1598 0
97 20250219 165900 1219228697 1598 1598 1598 1598 0
98 20250219 165800 1219228697 1598 1598 1598 1598 0
99 20250219 165700 1219228697 1598 1598 1598 1598 0
100 20250219 165600 1219228697 1598 1598 1598 1598 0
101 20250219 165500 1219228697 1598 1598 1598 1598 0
102 20250219 165400 1219228697 1598 1598 1598 1598 0
103 20250219 165300 1219228697 1598 1598 1598 1598 0
104 20250219 165200 1219228697 1598 1598 1598 1598 0
105 20250219 165100 1219228697 1598 1598 1598 1598 0
106 20250219 165000 1219228697 1598 1598 1598 1598 0
107 20250219 164900 1219228697 1598 1598 1598 1598 0
108 20250219 164800 1219228697 1598 1598 1598 1598 0
109 20250219 164700 1219228697 1598 1598 1598 1598 0
110 20250219 164600 1219228697 1598 1598 1598 1598 0
111 20250219 164500 1219228697 1598 1598 1598 1598 0
112 20250219 164400 1219228697 1598 1598 1598 1598 0
113 20250219 164300 1219228697 1598 1598 1598 1598 0
114 20250219 164200 1219228697 1598 1598 1598 1598 0
115 20250219 164100 1219228697 1598 1598 1598 1598 0
116 20250219 164000 1219228697 1598 1598 1598 1598 0
117 20250219 163900 1219228697 1598 1598 1598 1598 0
118 20250219 163800 1219228697 1598 1598 1598 1598 0
119 20250219 163700 1219228697 1598 1598 1598 1598 0
120 20250219 163600 1219228697 1598 1598 1598 1598 0
121 20250219 163500 1219228697 1598 1598 1598 1598 0
122 20250219 163400 1219228697 1598 1598 1598 1598 7036
123 20250219 163300 1219228697 1598 1598 1598 1598 0
124 20250219 163200 1219228697 1598 1598 1598 1598 0
125 20250219 163100 1219228697 1598 1598 1598 1598 0
126 20250219 163000 1219228697 1598 1598 1598 1598 0
127 20250219 162900 1219228697 1598 1598 1598 1598 0
128 20250219 162800 1219228697 1598 1598 1598 1598 0
129 20250219 162700 1219228697 1598 1598 1598 1598 0
130 20250219 162600 1219228697 1598 1598 1598 1598 0
131 20250219 162500 1219228697 1598 1598 1598 1598 0
132 20250219 162400 1219228697 1598 1598 1598 1598 0
133 20250219 162300 1219228697 1598 1598 1598 1598 0
134 20250219 162200 1219228697 1598 1598 1598 1598 0
135 20250219 162100 1219228697 1598 1598 1598 1598 0
136 20250219 162000 1219228697 1598 1598 1598 1598 0
137 20250219 161900 1219228697 1598 1598 1598 1598 0
138 20250219 161800 1219228697 1598 1598 1598 1598 0
139 20250219 161700 1219228697 1598 1598 1598 1598 0
140 20250219 161600 1219228697 1598 1598 1598 1598 0
141 20250219 161500 1219228697 1598 1598 1598 1598 0
142 20250219 161400 1219228697 1598 1598 1598 1598 0
143 20250219 161300 1219228697 1598 1598 1598 1598 0
144 20250219 161200 1219228697 1598 1598 1598 1598 0
145 20250219 161100 1219228697 1598 1598 1598 1598 0
146 20250219 161000 1219228697 1598 1598 1598 1598 0
147 20250219 160900 1219228697 1598 1598 1598 1598 0
148 20250219 160800 1219228697 1598 1598 1598 1598 0
149 20250219 160700 1219228697 1598 1598 1598 1598 0
150 20250219 160600 1219228697 1598 1598 1598 1598 0
151 20250219 160500 1219228697 1598 1598 1598 1598 0
152 20250219 160400 1219228697 1598 1598 1598 1598 7036
153 20250219 160300 1219228697 1598 1598 1598 1598 0
154 20250219 160200 1219228697 1598 1598 1598 1598 0
155 20250219 160100 1219228697 1598 1598 1598 1598 0
156 20250219 160000 1219228697 1598 1598 1598 1598 0
157 20250219 155900 1219228697 1598 1598 1598 1598 0
158 20250219 155800 1219228697 1598 1598 1598 1598 0
159 20250219 155700 1219228697 1598 1598 1598 1598 0
160 20250219 155600 1219228697 1598 1598 1598 1598 0
161 20250219 155500 1219228697 1598 1598 1598 1598 0
162 20250219 155400 1219228697 1598 1598 1598 1598 0
163 20250219 155300 1219228697 1598 1598 1598 1598 0
164 20250219 155200 1219228697 1598 1598 1598 1598 0
165 20250219 155100 1219228697 1598 1598 1598 1598 0
166 20250219 155000 1219228697 1598 1598 1598 1598 0
167 20250219 154900 1219228697 1598 1598 1598 1598 0
168 20250219 154800 1219228697 1598 1598 1598 1598 0
169 20250219 154700 1219228697 1598 1598 1598 1598 0
170 20250219 154600 1219228697 1598 1598 1598 1598 0
171 20250219 154500 1219228697 1598 1598 1598 1598 0
172 20250219 154400 1219228697 1598 1598 1598 1598 0
173 20250219 154300 1219228697 1598 1598 1598 1598 0
174 20250219 154200 1219228697 1598 1598 1598 1598 0
175 20250219 154100 1219228697 1598 1598 1598 1598 0
176 20250219 154000 1219228697 1598 1598 1598 1598 0
177 20250219 153900 1219228697 1598 1598 1598 1598 0
178 20250219 153800 1219228697 1598 1598 1598 1598 0
179 20250219 153700 1219228697 1598 1598 1598 1598 0
180 20250219 153600 1219228697 1598 1598 1598 1598 0
181 20250219 153500 1219228697 1598 1598 1598 1598 0
182 20250219 153400 1219228697 1598 1598 1598 1598 7036
183 20250219 153300 1219228697 1598 1598 1598 1598 0
184 20250219 153200 1219228697 1598 1598 1598 1598 0
185 20250219 153100 1219228697 1598 1598 1598 1598 0
186 20250219 153000 1219228697 1598 1598 1598 1598 7036
187 20250219 152900 1207985169 1600 1600 1600 1600 0
188 20250219 152800 1207985169 1600 1600 1600 1600 0
189 20250219 152700 1207985169 1600 1600 1600 1600 0
190 20250219 152600 1207985169 1600 1600 1600 1600 0
191 20250219 152500 1207985169 1600 1600 1600 1600 0
192 20250219 152400 1207985169 1600 1600 1600 1600 0
193 20250219 152300 1207985169 1600 1600 1600 1600 0
194 20250219 152200 1207985169 1600 1600 1600 1600 0
195 20250219 152100 1207985169 1600 1600 1600 1600 0
196 20250219 152000 1207985169 1600 1600 1600 1600 0
197 20250219 151900 1207985169 1600 1603 1603 1598 1700
198 20250219 151800 1205260381 1603 1601 1603 1598 243
199 20250219 151700 1204871036 1603 1603 1603 1603 293
200 20250219 151600 1204401357 1598 1603 1603 1598 161
201 20250219 151500 1204144074 1603 1602 1603 1598 2449
202 20250219 151400 1200227063 1602 1602 1602 1602 265
203 20250219 151300 1199802533 1599 1601 1601 1599 968
204 20250219 151200 1198254165 1602 1601 1602 1601 160
205 20250219 151100 1197998004 1601 1599 1601 1599 808
206 20250219 151000 1196705270 1599 1600 1600 1599 1300
207 20250219 150900 1194625610 1600 1601 1601 1600 635
208 20250219 150800 1193609129 1601 1601 1601 1601 104
209 20250219 150700 1193442625 1601 1602 1602 1601 769
210 20250219 150600 1192211233 1602 1602 1602 1602 164
211 20250219 150500 1191948505 1605 1605 1605 1605 276
212 20250219 150400 1191505525 1605 1604 1605 1604 27
213 20250219 150300 1191462191 1602 1602 1602 1602 195
214 20250219 150200 1191149801 1601 1607 1607 1601 177
215 20250219 150100 1190866418 1606 1601 1606 1601 478
216 20250219 150000 1190099710 1600 1601 1601 1600 1427
217 20250219 145900 1187816183 1605 1601 1605 1601 484
218 20250219 145800 1187040151 1600 1604 1604 1600 4278
219 20250219 145700 1180190336 1608 1608 1608 1604 162
220 20250219 145600 1179930328 1608 1604 1608 1604 245
221 20250219 145500 1179537228 1604 1604 1604 1604 116
222 20250219 145400 1179351164 1608 1605 1608 1605 1386
223 20250219 145300 1177123064 1605 1605 1605 1605 123
224 20250219 145200 1176925649 1603 1603 1603 1603 0
225 20250219 145100 1176925649 1603 1608 1608 1603 464
226 20250219 145000 1176180422 1603 1603 1603 1603 142
227 20250219 144900 1175952796 1603 1607 1607 1603 508
228 20250219 144800 1175137324 1603 1607 1607 1603 162
229 20250219 144700 1174877582 1603 1603 1603 1603 163
230 20250219 144600 1174616293 1607 1602 1607 1602 443
231 20250219 144500 1173905172 1602 1602 1602 1602 189
232 20250219 144400 1173602394 1602 1608 1608 1602 521
233 20250219 144300 1172765736 1602 1602 1602 1602 238
234 20250219 144200 1172384460 1602 1602 1602 1602 167
235 20250219 144100 1172116926 1608 1602 1608 1602 739
236 20250219 144000 1170929526 1602 1602 1602 1602 194
237 20250219 143900 1170618738 1608 1608 1608 1608 287
238 20250219 143800 1170157242 1602 1602 1602 1602 125
239 20250219 143700 1169956992 1602 1608 1608 1602 185
240 20250219 143600 1169660604 1608 1608 1608 1602 435
241 20250219 143500 1168961946 1602 1602 1602 1602 196
242 20250219 143400 1168647954 1608 1602 1608 1602 421
243 20250219 143300 1167973165 1602 1602 1602 1602 0
244 20250219 143200 1167973165 1602 1604 1610 1602 985
245 20250219 143100 1166389989 1602 1601 1602 1601 213
246 20250219 143000 1166048906 1602 1603 1603 1602 379
247 20250219 142900 1165441502 1603 1603 1603 1603 240
248 20250219 142800 1165056782 1602 1603 1603 1602 110
249 20250219 142700 1164880465 1604 1604 1604 1604 0
250 20250219 142600 1164880465 1604 1604 1604 1604 287
251 20250219 142500 1164420117 1604 1608 1608 1604 14
252 20250219 142400 1164397613 1608 1608 1608 1602 471
253 20250219 142300 1163640983 1601 1601 1601 1601 161
254 20250219 142200 1163383222 1601 1601 1601 1601 158
255 20250219 142100 1163130264 1601 1601 1601 1601 124
256 20250219 142000 1162931740 1601 1601 1601 1601 106
257 20250219 141900 1162762034 1599 1609 1609 1599 633
258 20250219 141800 1161746998 1599 1600 1600 1599 664
259 20250219 141700 1160684762 1599 1609 1609 1599 157
260 20250219 141600 1160433699 1610 1600 1610 1600 2088
261 20250219 141500 1157083850 1609 1600 1609 1600 383
262 20250219 141400 1156471023 1600 1600 1600 1600 281
263 20250219 141300 1156021423 1600 1600 1600 1599 7667
264 20250219 141200 1143754385 1600 1600 1600 1600 157
265 20250219 141100 1143503185 1600 1603 1610 1600 5489
266 20250219 141000 1134714304 1610 1603 1610 1603 117
267 20250219 140900 1134526746 1610 1602 1610 1602 745
268 20250219 140800 1133328688 1602 1602 1602 1602 0
269 20250219 140700 1133328688 1602 1602 1602 1602 145
270 20250219 140600 1133096398 1602 1602 1610 1602 565
271 20250219 140500 1132188972 1602 1602 1602 1602 141
272 20250219 140400 1131963090 1603 1611 1611 1603 454
273 20250219 140300 1131233032 1611 1604 1611 1604 152
274 20250219 140200 1130989217 1611 1611 1611 1611 1
275 20250219 140100 1130987606 1603 1611 1611 1603 473
276 20250219 140000 1130227099 1602 1607 1607 1600 11543
277 20250219 135900 1111691950 1607 1612 1612 1607 3469
278 20250219 135800 1106113978 1609 1609 1609 1609 138
279 20250219 135700 1105891936 1610 1609 1610 1609 167
280 20250219 135600 1105623231 1609 1610 1610 1609 1171
281 20250219 135500 1103737941 1609 1609 1609 1609 154
282 20250219 135400 1103490155 1609 1612 1612 1609 480
283 20250219 135300 1102716977 1609 1609 1609 1609 179
284 20250219 135200 1102428966 1609 1609 1609 1609 188
285 20250219 135100 1102126474 1612 1609 1612 1609 418
286 20250219 135000 1101453051 1609 1609 1609 1609 0
287 20250219 134900 1101453051 1609 1612 1612 1609 479
288 20250219 134800 1100681419 1609 1612 1612 1609 228
289 20250219 134700 1100314321 1612 1613 1613 1612 226
290 20250219 134600 1099950008 1612 1609 1612 1609 218
291 20250219 134500 1099599057 1609 1609 1609 1609 177
292 20250219 134400 1099314264 1612 1608 1612 1608 431
293 20250219 134300 1098620068 1611 1610 1611 1610 6233
294 20250219 134200 1088584056 1607 1610 1610 1607 17872
295 20250219 134100 1059810748 1608 1608 1610 1608 403
296 20250219 134000 1059162150 1609 1608 1609 1608 594
297 20250219 133900 1058206558 1608 1608 1608 1608 297
298 20250219 133800 1057728982 1608 1608 1608 1608 750
299 20250219 133700 1056522982 1609 1609 1609 1609 0
300 20250219 133600 1056522982 1609 1609 1609 1609 286
301 20250219 133500 1056062808 1607 1607 1607 1607 0
302 20250219 133400 1056062808 1607 1607 1607 1607 4
303 20250219 133300 1056056380 1609 1605 1609 1604 1787
304 20250219 133200 1053187169 1609 1609 1609 1609 0
305 20250219 133100 1053187169 1609 1605 1609 1605 387
306 20250219 133000 1052564886 1609 1609 1609 1609 0
307 20250219 132900 1052564886 1609 1609 1609 1609 0
308 20250219 132800 1052564886 1609 1607 1609 1605 708
309 20250219 132700 1051427018 1609 1609 1609 1609 0
310 20250219 132600 1051427018 1609 1609 1609 1609 337
311 20250219 132500 1050884785 1609 1609 1609 1609 23
312 20250219 132400 1050847778 1609 1609 1609 1609 5
313 20250219 132300 1050839733 1609 1609 1609 1609 287
314 20250219 132200 1050377950 1605 1605 1605 1605 0
315 20250219 132100 1050377950 1605 1610 1610 1605 386
316 20250219 132000 1049756990 1605 1605 1605 1605 0
317 20250219 131900 1049756990 1605 1609 1609 1605 1000
318 20250219 131800 1048150791 1610 1610 1610 1610 287
319 20250219 131700 1047688721 1610 1610 1610 1610 1
320 20250219 131600 1047687111 1610 1610 1610 1610 355
321 20250219 131500 1047115561 1610 1610 1610 1610 0
322 20250219 131400 1047115561 1610 1610 1610 1610 50
323 20250219 131300 1047035061 1610 1608 1610 1608 289
324 20250219 131200 1046569775 1609 1609 1609 1609 224
325 20250219 131100 1046209359 1609 1611 1611 1609 1188
326 20250219 131000 1044297295 1610 1610 1610 1610 0
327 20250219 130900 1044297295 1610 1610 1610 1610 534
328 20250219 130800 1043437555 1612 1611 1612 1611 507
329 20250219 130700 1042620491 1612 1612 1612 1612 0
330 20250219 130600 1042620491 1612 1612 1614 1612 318
331 20250219 130500 1042107283 1612 1612 1612 1612 60
332 20250219 130400 1042010563 1616 1616 1616 1616 0
333 20250219 130300 1042010563 1616 1616 1616 1616 293
334 20250219 130200 1041537075 1616 1614 1616 1614 252
335 20250219 130100 1041129916 1613 1613 1613 1613 287
336 20250219 130000 1040666985 1611 1611 1611 1611 0
337 20250219 125900 1040666985 1611 1611 1611 1611 100
338 20250219 125800 1040505885 1612 1612 1613 1612 457
339 20250219 125700 1039768914 1613 1613 1613 1613 20
340 20250219 125600 1039736654 1612 1612 1612 1612 286
341 20250219 125500 1039275622 1611 1611 1611 1611 0
342 20250219 125400 1039275622 1611 1611 1611 1610 238
343 20250219 125300 1038892381 1611 1610 1611 1610 300
344 20250219 125200 1038409094 1611 1611 1611 1611 6
345 20250219 125100 1038399428 1606 1610 1610 1606 1554
346 20250219 125000 1035901872 1609 1609 1609 1609 0
347 20250219 124900 1035901872 1609 1610 1610 1609 294
348 20250219 124800 1035428545 1610 1609 1610 1609 96
349 20250219 124700 1035274075 1609 1610 1610 1609 370
350 20250219 124600 1034678376 1611 1612 1612 1611 428
351 20250219 124500 1033988582 1612 1612 1612 1612 42
352 20250219 124400 1033920878 1613 1613 1613 1613 507
353 20250219 124300 1033103087 1614 1615 1615 1614 359
354 20250219 124200 1032523344 1616 1616 1616 1616 0
355 20250219 124100 1032523344 1616 1616 1616 1616 287
356 20250219 124000 1032059552 1616 1616 1616 1616 27
357 20250219 123900 1032015920 1616 1616 1616 1616 27
358 20250219 123800 1031972288 1616 1615 1616 1615 316
359 20250219 123700 1031461635 1613 1613 1613 1613 75
360 20250219 123600 1031340660 1613 1613 1616 1613 1392
361 20250219 123500 1029094503 1613 1613 1613 1613 569
362 20250219 123400 1028176706 1611 1619 1620 1611 3886
363 20250219 123300 1021901960 1619 1619 1620 1618 560
364 20250219 123200 1020995034 1619 1619 1619 1619 100
365 20250219 123100 1020833134 1619 1619 1620 1619 373
366 20250219 123000 1020228960 1619 1619 1619 1619 13
367 20250219 122900 1020207913 1620 1620 1620 1620 1
368 20250219 122800 1020206293 1618 1620 1620 1618 340
369 20250219 122700 1019655601 1619 1619 1619 1619 254
370 20250219 122600 1019244375 1619 1619 1619 1619 287
371 20250219 122500 1018779722 1618 1618 1618 1618 69
372 20250219 122400 1018668080 1619 1618 1619 1618 121
373 20250219 122300 1018472200 1619 1618 1619 1618 337
374 20250219 122200 1017926647 1618 1618 1618 1618 162
375 20250219 122100 1017664531 1619 1617 1619 1617 291
376 20250219 122000 1017193814 1615 1615 1615 1615 1032
377 20250219 121900 1015527134 1615 1615 1615 1615 10
378 20250219 121800 1015510984 1615 1616 1620 1615 9134
379 20250219 121700 1000737082 1616 1616 1616 1616 0
380 20250219 121600 1000737082 1616 1616 1616 1616 412
381 20250219 121500 1000071290 1616 1616 1616 1616 380
382 20250219 121400 999457210 1613 1613 1613 1613 105
383 20250219 121300 999287845 1614 1615 1615 1614 396
384 20250219 121200 998648315 1615 1614 1615 1614 4000
385 20250219 121100 992189315 1614 1614 1614 1614 287
386 20250219 121000 991726097 1612 1613 1613 1612 593
387 20250219 120900 990769732 1614 1614 1614 1614 275
388 20250219 120800 990325882 1614 1614 1614 1614 32
389 20250219 120700 990274234 1612 1615 1615 1611 553
390 20250219 120600 989381173 1615 1615 1615 1615 287
391 20250219 120500 988917668 1615 1615 1615 1615 82
392 20250219 120400 988785238 1606 1615 1615 1604 2202
393 20250219 120300 985242748 1616 1615 1616 1615 18
394 20250219 120200 985213677 1610 1614 1614 1610 3085
395 20250219 120100 980245938 1613 1616 1616 1613 416
396 20250219 120000 979573915 1616 1615 1617 1615 65
397 20250219 115900 979468833 1615 1616 1616 1615 259
398 20250219 115800 979050369 1616 1615 1616 1615 829
399 20250219 115700 977711124 1614 1614 1614 1613 107
400 20250219 115600 977538482 1615 1611 1615 1611 32723
401 20250219 115500 924766496 1610 1611 1611 1610 48
402 20250219 115400 924689200 1612 1612 1612 1612 0
403 20250219 115300 924689200 1612 1609 1612 1609 2297
404 20250219 115200 920989074 1608 1609 1609 1608 11
405 20250219 115100 920971376 1608 1610 1610 1608 1461
406 20250219 115000 918619799 1611 1610 1611 1610 811
407 20250219 114900 917313802 1610 1612 1612 1610 2401
408 20250219 114800 913446174 1610 1611 1612 1610 471
409 20250219 114700 912687128 1611 1611 1611 1611 25
410 20250219 114600 912646853 1611 1612 1612 1611 165
411 20250219 114500 912380987 1612 1612 1612 1611 960
412 20250219 114400 910833967 1611 1612 1612 1611 45
413 20250219 114300 910761464 1612 1612 1612 1612 342
414 20250219 114200 910210160 1612 1612 1612 1612 1
415 20250219 114100 910208548 1612 1612 1612 1612 8
416 20250219 114000 910195652 1612 1612 1612 1611 1347
417 20250219 113900 908025288 1612 1612 1612 1612 80
418 20250219 113800 907896328 1612 1612 1612 1612 286
419 20250219 113700 907435296 1612 1612 1612 1612 0
420 20250219 113600 907435296 1612 1612 1612 1612 3
421 20250219 113500 907430460 1611 1611 1611 1611 241
422 20250219 113400 907042209 1610 1610 1610 1610 13
423 20250219 113300 907021279 1610 1611 1612 1610 663
424 20250219 113200 905952941 1611 1611 1611 1611 485
425 20250219 113100 905171606 1611 1612 1612 1611 64
426 20250219 113000 905068452 1612 1612 1612 1612 299
427 20250219 112900 904586464 1612 1612 1612 1612 0
428 20250219 112800 904586464 1612 1611 1612 1611 290
429 20250219 112700 904118987 1611 1611 1611 1611 305
430 20250219 112600 903627632 1611 1611 1611 1611 0
431 20250219 112500 903627632 1611 1611 1611 1611 11
432 20250219 112400 903609911 1611 1612 1612 1611 273
433 20250219 112300 903170097 1612 1613 1613 1612 632
434 20250219 112200 902150918 1613 1605 1613 1605 8195
435 20250219 112100 888955741 1607 1608 1608 1602 4506
436 20250219 112000 881723159 1608 1607 1608 1607 64
437 20250219 111900 881620299 1607 1607 1607 1607 947
438 20250219 111800 880098470 1607 1607 1609 1607 1123
439 20250219 111700 878292603 1605 1605 1605 1605 4
440 20250219 111600 878286183 1607 1605 1607 1605 5478
441 20250219 111500 869485981 1605 1603 1605 1602 433
442 20250219 111400 868791309 1603 1603 1603 1603 0
443 20250219 111300 868791309 1603 1603 1605 1603 3985
444 20250219 111200 862397428 1603 1603 1603 1602 480
445 20250219 111100 861627998 1603 1603 1603 1603 0
446 20250219 111000 861627998 1603 1602 1603 1602 294
447 20250219 110900 861156723 1603 1603 1603 1603 10
448 20250219 110800 861140693 1603 1603 1603 1603 294
449 20250219 110700 860669411 1603 1603 1603 1603 1
450 20250219 110600 860667808 1603 1600 1603 1600 97
451 20250219 110500 860512506 1600 1600 1600 1600 286
452 20250219 110400 860054906 1599 1594 1599 1594 178
453 20250219 110300 859770289 1594 1597 1598 1594 6045
454 20250219 110200 850118810 1597 1599 1599 1597 456
455 20250219 110100 849390272 1600 1600 1600 1600 1974
456 20250219 110000 846231872 1600 1604 1604 1600 2627
457 20250219 105900 842023611 1603 1603 1603 1603 133
458 20250219 105800 841810412 1603 1608 1608 1603 482
459 20250219 105700 841036331 1603 1603 1603 1603 50
460 20250219 105600 840956181 1603 1604 1604 1603 1000
461 20250219 105500 839352325 1603 1607 1607 1603 1286
462 20250219 105400 837289723 1608 1608 1608 1608 0
463 20250219 105300 837289723 1608 1604 1608 1604 3288
464 20250219 105200 832014619 1605 1605 1605 1605 749
465 20250219 105100 830812474 1605 1606 1608 1605 4244
466 20250219 105000 823988342 1608 1608 1608 1608 287
467 20250219 104900 823526846 1609 1609 1609 1609 0
468 20250219 104800 823526846 1609 1609 1609 1609 297
469 20250219 104700 823048973 1605 1606 1606 1605 619
470 20250219 104600 822055469 1609 1609 1609 1609 13
471 20250219 104500 822034552 1609 1609 1609 1609 312
472 20250219 104400 821532544 1609 1604 1609 1604 6
473 20250219 104300 821522915 1603 1610 1610 1603 387
474 20250219 104200 820900545 1609 1610 1610 1609 295
475 20250219 104100 820425835 1610 1610 1610 1610 443
476 20250219 104000 819712605 1610 1610 1610 1601 4824
477 20250219 103900 811963472 1610 1611 1611 1610 78
478 20250219 103800 811837884 1612 1610 1612 1610 1287
479 20250219 103700 809765240 1610 1610 1610 1610 103
480 20250219 103600 809599410 1610 1610 1610 1610 5338
481 20250219 103500 801005230 1604 1603 1604 1603 610
482 20250219 103400 800027155 1603 1607 1607 1603 1261
483 20250219 103300 798004016 1607 1610 1610 1607 302
484 20250219 103200 797517811 1607 1610 1610 1607 269
485 20250219 103100 797085378 1610 1611 1611 1610 407
486 20250219 103000 796429708 1611 1607 1611 1607 536
487 20250219 102900 795566262 1611 1603 1612 1603 16951
488 20250219 102800 768295801 1603 1604 1604 1603 385
489 20250219 102700 767678359 1603 1605 1605 1603 905
490 20250219 102600 766226806 1604 1605 1605 1604 4159
491 20250219 102500 759551817 1606 1605 1606 1604 1255
492 20250219 102400 757538405 1607 1607 1608 1604 1973
493 20250219 102300 754366425 1607 1607 1607 1607 524
494 20250219 102200 753524357 1607 1607 1607 1604 123
495 20250219 102100 753326921 1607 1606 1607 1604 172
496 20250219 102000 753050716 1605 1604 1605 1604 1866
497 20250219 101900 750055820 1604 1604 1604 1604 0
498 20250219 101800 750055820 1604 1604 1604 1604 942
499 20250219 101700 748544852 1604 1604 1604 1604 147
500 20250219 101600 748309064 1604 1604 1605 1604 7254
501 20250219 101500 736673638 1605 1604 1605 1604 643
502 20250219 101400 735642247 1605 1605 1605 1605 0
503 20250219 101300 735642247 1605 1605 1605 1604 892
504 20250219 101200 734211190 1605 1605 1605 1604 143
505 20250219 101100 733981767 1601 1604 1605 1600 2203
506 20250219 101000 730455763 1604 1605 1605 1604 295
507 20250219 100900 729982296 1605 1605 1606 1604 3706
508 20250219 100800 724030632 1606 1606 1606 1606 8
509 20250219 100700 724017784 1606 1604 1606 1604 450
510 20250219 100600 723295410 1606 1605 1606 1604 110
511 20250219 100500 723118855 1606 1606 1607 1606 438
512 20250219 100400 722415141 1606 1606 1607 1604 168
513 20250219 100300 722145379 1607 1605 1607 1605 2069
514 20250219 100200 718822626 1600 1603 1607 1600 2813
515 20250219 100100 714310203 1602 1597 1602 1594 12028
516 20250219 100000 695089245 1595 1600 1600 1595 415
517 20250219 095900 694425708 1598 1600 1600 1598 100
518 20250219 095800 694265728 1601 1600 1601 1599 4442
519 20250219 095700 687156071 1601 1601 1601 1601 437
520 20250219 095600 686456434 1601 1601 1602 1601 246
521 20250219 095500 686062541 1601 1601 1601 1601 234
522 20250219 095400 685687907 1601 1600 1601 1600 1123
523 20250219 095300 683890935 1600 1599 1600 1599 700
524 20250219 095200 682771159 1599 1596 1599 1596 4141
525 20250219 095100 676161919 1596 1595 1596 1595 162
526 20250219 095000 675903369 1595 1596 1596 1595 314
527 20250219 094900 675402251 1596 1599 1599 1596 789
528 20250219 094800 674143004 1597 1597 1597 1596 4747
529 20250219 094700 666562048 1597 1597 1599 1597 672
530 20250219 094600 665488090 1597 1599 1599 1597 668
531 20250219 094500 664421282 1599 1599 1599 1599 4148
532 20250219 094400 657788630 1599 1598 1599 1598 407
533 20250219 094300 657138012 1598 1598 1598 1597 40
534 20250219 094200 657074094 1599 1594 1599 1594 1169
535 20250219 094100 655209555 1594 1594 1599 1593 626
536 20250219 094000 654211392 1592 1599 1600 1592 11661
537 20250219 093900 635640899 1599 1601 1601 1598 2894
538 20250219 093800 631010433 1601 1603 1603 1601 267
539 20250219 093700 630582610 1603 1601 1603 1600 741
540 20250219 093600 629395853 1601 1602 1603 1601 2393
541 20250219 093500 625561218 1602 1603 1603 1601 1164
542 20250219 093400 623696625 1600 1603 1603 1598 3900
543 20250219 093300 617457779 1603 1605 1608 1600 6899
544 20250219 093200 606415407 1605 1604 1605 1601 12148
545 20250219 093100 586942296 1604 1605 1608 1604 7048
546 20250219 093000 575635067 1605 1608 1608 1605 1748
547 20250219 092900 572828262 1610 1617 1617 1609 1986
548 20250219 092800 569631100 1617 1612 1618 1610 16466
549 20250219 092700 543120733 1612 1611 1612 1610 3713
550 20250219 092600 537142078 1612 1613 1620 1612 2913
551 20250219 092500 532430674 1613 1621 1621 1613 13621
552 20250219 092400 510436335 1621 1615 1621 1615 571
553 20250219 092300 509511160 1615 1613 1616 1613 4543
554 20250219 092200 502180379 1613 1617 1617 1613 2198
555 20250219 092100 498630308 1617 1621 1621 1617 573
556 20250219 092000 497702520 1621 1616 1624 1616 3721
557 20250219 091900 491671241 1614 1615 1621 1614 7795
558 20250219 091800 479079828 1615 1616 1616 1615 21024
559 20250219 091700 445120855 1623 1622 1623 1615 15485
560 20250219 091600 420076089 1620 1624 1628 1620 19374
561 20250219 091500 388651932 1629 1625 1629 1623 6281
562 20250219 091400 378451303 1625 1622 1630 1622 14836
563 20250219 091300 354312097 1622 1629 1632 1622 18006
564 20250219 091200 325055735 1629 1629 1629 1625 6759
565 20250219 091100 314071357 1629 1620 1634 1620 28627
566 20250219 091000 267491276 1624 1620 1628 1617 25201
567 20250219 090900 226585478 1621 1604 1625 1604 33903
568 20250219 090800 171846307 1604 1593 1604 1593 9257
569 20250219 090700 157055739 1593 1593 1599 1593 1181
570 20250219 090600 155172689 1592 1600 1600 1592 5931
571 20250219 090500 145700250 1592 1598 1606 1592 883
572 20250219 090400 144286890 1602 1603 1608 1602 5037
573 20250219 090300 136204080 1603 1588 1603 1588 21932
574 20250219 090200 101163648 1589 1587 1589 1570 24103
575 20250219 090100 63111028 1598 1600 1600 1588 6190
576 20250219 090000 53268228 1600 1615 1618 1592 33046

1
001360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,79619,94162079,124046402,146704519082,0.08
20250214,79619,94162079,118074977,139642363157,0.08
20250213,79619,94162079,118632310,140301497710,0.08
20250212,79619,94162079,117199168,138606580288,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 79619 94162079 124046402 146704519082 0.08
3 20250214 79619 94162079 118074977 139642363157 0.08
4 20250213 79619 94162079 118632310 140301497710 0.08
5 20250212 79619 94162079 117199168 138606580288 0.08