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

580
002760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,1111068448,1104,1104,1104,1104,5238
20250219,183700,1111068448,1104,1104,1104,1104,0
20250219,183600,1111068448,1104,1104,1104,1104,0
20250219,183500,1111068448,1104,1104,1104,1104,0
20250219,183400,1111068448,1104,1104,1104,1104,0
20250219,183300,1111068448,1104,1104,1104,1104,0
20250219,183200,1111068448,1104,1104,1104,1104,0
20250219,183100,1111068448,1104,1104,1104,1104,0
20250219,183000,1111068448,1104,1104,1104,1104,0
20250219,182900,1111068448,1104,1104,1104,1104,0
20250219,182800,1111068448,1104,1104,1104,1104,0
20250219,182700,1111068448,1104,1104,1104,1104,0
20250219,182600,1111068448,1104,1104,1104,1104,0
20250219,182500,1111068448,1104,1104,1104,1104,0
20250219,182400,1111068448,1104,1104,1104,1104,0
20250219,182300,1111068448,1104,1104,1104,1104,0
20250219,182200,1111068448,1104,1104,1104,1104,0
20250219,182100,1111068448,1104,1104,1104,1104,0
20250219,182000,1111068448,1104,1104,1104,1104,0
20250219,181900,1111068448,1104,1104,1104,1104,0
20250219,181800,1111068448,1104,1104,1104,1104,0
20250219,181700,1111068448,1104,1104,1104,1104,0
20250219,181600,1111068448,1104,1104,1104,1104,0
20250219,181500,1111068448,1104,1104,1104,1104,0
20250219,181400,1111068448,1104,1104,1104,1104,0
20250219,181300,1111068448,1104,1104,1104,1104,0
20250219,181200,1111068448,1104,1104,1104,1104,0
20250219,181100,1111068448,1104,1104,1104,1104,0
20250219,181000,1111068448,1104,1104,1104,1104,0
20250219,180900,1111068448,1104,1104,1104,1104,0
20250219,180800,1111068448,1104,1104,1104,1104,5238
20250219,180700,1111068448,1104,1104,1104,1104,0
20250219,180600,1111068448,1104,1104,1104,1104,0
20250219,180500,1111068448,1104,1104,1104,1104,0
20250219,180400,1111068448,1104,1104,1104,1104,0
20250219,180300,1111068448,1104,1104,1104,1104,0
20250219,180200,1111068448,1104,1104,1104,1104,0
20250219,180100,1111068448,1104,1104,1104,1104,0
20250219,180000,1111068448,1104,1104,1104,1104,0
20250219,175900,1111068448,1104,1104,1104,1104,0
20250219,175800,1111068448,1104,1104,1104,1104,0
20250219,175700,1111068448,1104,1104,1104,1104,0
20250219,175600,1111068448,1104,1104,1104,1104,0
20250219,175500,1111068448,1104,1104,1104,1104,0
20250219,175400,1111068448,1104,1104,1104,1104,0
20250219,175300,1111068448,1104,1104,1104,1104,0
20250219,175200,1111068448,1104,1104,1104,1104,0
20250219,175100,1111068448,1104,1104,1104,1104,0
20250219,175000,1111068448,1104,1104,1104,1104,0
20250219,174900,1111068448,1104,1104,1104,1104,0
20250219,174800,1111068448,1104,1104,1104,1104,0
20250219,174700,1111068448,1104,1104,1104,1104,0
20250219,174600,1111068448,1104,1104,1104,1104,0
20250219,174500,1111068448,1104,1104,1104,1104,0
20250219,174400,1111068448,1104,1104,1104,1104,0
20250219,174300,1111068448,1104,1104,1104,1104,0
20250219,174200,1111068448,1104,1104,1104,1104,0
20250219,174100,1111068448,1104,1104,1104,1104,0
20250219,174000,1111068448,1104,1104,1104,1104,0
20250219,173900,1111068448,1104,1104,1104,1104,0
20250219,173800,1111068448,1104,1104,1104,1104,5238
20250219,173700,1111068448,1104,1104,1104,1104,0
20250219,173600,1111068448,1104,1104,1104,1104,0
20250219,173500,1111068448,1104,1104,1104,1104,0
20250219,173400,1111068448,1104,1104,1104,1104,0
20250219,173300,1111068448,1104,1104,1104,1104,0
20250219,173200,1111068448,1104,1104,1104,1104,0
20250219,173100,1111068448,1104,1104,1104,1104,0
20250219,173000,1111068448,1104,1104,1104,1104,0
20250219,172900,1111068448,1104,1104,1104,1104,0
20250219,172800,1111068448,1104,1104,1104,1104,0
20250219,172700,1111068448,1104,1104,1104,1104,0
20250219,172600,1111068448,1104,1104,1104,1104,0
20250219,172500,1111068448,1104,1104,1104,1104,0
20250219,172400,1111068448,1104,1104,1104,1104,0
20250219,172300,1111068448,1104,1104,1104,1104,0
20250219,172200,1111068448,1104,1104,1104,1104,0
20250219,172100,1111068448,1104,1104,1104,1104,0
20250219,172000,1111068448,1104,1104,1104,1104,0
20250219,171900,1111068448,1104,1104,1104,1104,0
20250219,171800,1111068448,1104,1104,1104,1104,0
20250219,171700,1111068448,1104,1104,1104,1104,0
20250219,171600,1111068448,1104,1104,1104,1104,0
20250219,171500,1111068448,1104,1104,1104,1104,0
20250219,171400,1111068448,1104,1104,1104,1104,0
20250219,171300,1111068448,1104,1104,1104,1104,0
20250219,171200,1111068448,1104,1104,1104,1104,0
20250219,171100,1111068448,1104,1104,1104,1104,0
20250219,171000,1111068448,1104,1104,1104,1104,0
20250219,170900,1111068448,1104,1104,1104,1104,0
20250219,170800,1111068448,1104,1104,1104,1104,5238
20250219,170700,1111068448,1104,1104,1104,1104,0
20250219,170600,1111068448,1104,1104,1104,1104,0
20250219,170500,1111068448,1104,1104,1104,1104,0
20250219,170400,1111068448,1104,1104,1104,1104,0
20250219,170300,1111068448,1104,1104,1104,1104,0
20250219,170200,1111068448,1104,1104,1104,1104,0
20250219,170100,1111068448,1104,1104,1104,1104,0
20250219,170000,1111068448,1104,1104,1104,1104,0
20250219,165900,1111068448,1104,1104,1104,1104,0
20250219,165800,1111068448,1104,1104,1104,1104,0
20250219,165700,1111068448,1104,1104,1104,1104,0
20250219,165600,1111068448,1104,1104,1104,1104,0
20250219,165500,1111068448,1104,1104,1104,1104,0
20250219,165400,1111068448,1104,1104,1104,1104,0
20250219,165300,1111068448,1104,1104,1104,1104,0
20250219,165200,1111068448,1104,1104,1104,1104,0
20250219,165100,1111068448,1104,1104,1104,1104,0
20250219,165000,1111068448,1104,1104,1104,1104,0
20250219,164900,1111068448,1104,1104,1104,1104,0
20250219,164800,1111068448,1104,1104,1104,1104,0
20250219,164700,1111068448,1104,1104,1104,1104,0
20250219,164600,1111068448,1104,1104,1104,1104,0
20250219,164500,1111068448,1104,1104,1104,1104,0
20250219,164400,1111068448,1104,1104,1104,1104,0
20250219,164300,1111068448,1104,1104,1104,1104,0
20250219,164200,1111068448,1104,1104,1104,1104,0
20250219,164100,1111068448,1104,1104,1104,1104,0
20250219,164000,1111068448,1104,1104,1104,1104,0
20250219,163900,1111068448,1104,1104,1104,1104,0
20250219,163800,1111068448,1104,1104,1104,1104,5238
20250219,163700,1111068448,1104,1104,1104,1104,0
20250219,163600,1111068448,1104,1104,1104,1104,0
20250219,163500,1111068448,1104,1104,1104,1104,0
20250219,163400,1111068448,1104,1104,1104,1104,0
20250219,163300,1111068448,1104,1104,1104,1104,0
20250219,163200,1111068448,1104,1104,1104,1104,0
20250219,163100,1111068448,1104,1104,1104,1104,0
20250219,163000,1111068448,1104,1104,1104,1104,0
20250219,162900,1111068448,1104,1104,1104,1104,0
20250219,162800,1111068448,1104,1104,1104,1104,0
20250219,162700,1111068448,1104,1104,1104,1104,0
20250219,162600,1111068448,1104,1104,1104,1104,0
20250219,162500,1111068448,1104,1104,1104,1104,0
20250219,162400,1111068448,1104,1104,1104,1104,0
20250219,162300,1111068448,1104,1104,1104,1104,0
20250219,162200,1111068448,1104,1104,1104,1104,0
20250219,162100,1111068448,1104,1104,1104,1104,0
20250219,162000,1111068448,1104,1104,1104,1104,0
20250219,161900,1111068448,1104,1104,1104,1104,0
20250219,161800,1111068448,1104,1104,1104,1104,0
20250219,161700,1111068448,1104,1104,1104,1104,0
20250219,161600,1111068448,1104,1104,1104,1104,0
20250219,161500,1111068448,1104,1104,1104,1104,0
20250219,161400,1111068448,1104,1104,1104,1104,0
20250219,161300,1111068448,1104,1104,1104,1104,0
20250219,161200,1111068448,1104,1104,1104,1104,0
20250219,161100,1111068448,1104,1104,1104,1104,0
20250219,161000,1111068448,1104,1104,1104,1104,0
20250219,160900,1111068448,1104,1104,1104,1104,0
20250219,160800,1111068448,1104,1104,1104,1104,5238
20250219,160700,1111068448,1104,1104,1104,1104,0
20250219,160600,1111068448,1104,1104,1104,1104,0
20250219,160500,1111068448,1104,1104,1104,1104,0
20250219,160400,1111068448,1104,1104,1104,1104,0
20250219,160300,1111068448,1104,1104,1104,1104,0
20250219,160200,1111068448,1104,1104,1104,1104,0
20250219,160100,1111068448,1104,1104,1104,1104,0
20250219,160000,1111068448,1104,1104,1104,1104,0
20250219,155900,1111068448,1104,1104,1104,1104,0
20250219,155800,1111068448,1104,1104,1104,1104,0
20250219,155700,1111068448,1104,1104,1104,1104,0
20250219,155600,1111068448,1104,1104,1104,1104,0
20250219,155500,1111068448,1104,1104,1104,1104,0
20250219,155400,1111068448,1104,1104,1104,1104,0
20250219,155300,1111068448,1104,1104,1104,1104,0
20250219,155200,1111068448,1104,1104,1104,1104,0
20250219,155100,1111068448,1104,1104,1104,1104,0
20250219,155000,1111068448,1104,1104,1104,1104,0
20250219,154900,1111068448,1104,1104,1104,1104,0
20250219,154800,1111068448,1104,1104,1104,1104,0
20250219,154700,1111068448,1104,1104,1104,1104,0
20250219,154600,1111068448,1104,1104,1104,1104,0
20250219,154500,1111068448,1104,1104,1104,1104,0
20250219,154400,1111068448,1104,1104,1104,1104,0
20250219,154300,1111068448,1104,1104,1104,1104,0
20250219,154200,1111068448,1104,1104,1104,1104,0
20250219,154100,1111068448,1104,1104,1104,1104,0
20250219,154000,1111068448,1104,1104,1104,1104,0
20250219,153900,1111068448,1104,1104,1104,1104,0
20250219,153800,1111068448,1104,1104,1104,1104,5238
20250219,153700,1111068448,1104,1104,1104,1104,0
20250219,153600,1111068448,1104,1104,1104,1104,0
20250219,153500,1111068448,1104,1104,1104,1104,0
20250219,153400,1111068448,1104,1104,1104,1104,0
20250219,153300,1111068448,1104,1104,1104,1104,0
20250219,153200,1111068448,1104,1104,1104,1104,0
20250219,153100,1111068448,1104,1104,1104,1104,0
20250219,153000,1111068448,1104,1104,1104,1104,5238
20250219,152900,1105285696,1113,1113,1113,1113,0
20250219,152800,1105285696,1113,1113,1113,1113,0
20250219,152700,1105285696,1113,1113,1113,1113,0
20250219,152600,1105285696,1113,1113,1113,1113,0
20250219,152500,1105285696,1113,1113,1113,1113,0
20250219,152400,1105285696,1113,1113,1113,1113,0
20250219,152300,1105285696,1113,1113,1113,1113,0
20250219,152200,1105285696,1113,1113,1113,1113,0
20250219,152100,1105285696,1113,1113,1113,1113,0
20250219,152000,1105285696,1113,1113,1113,1113,0
20250219,151900,1105285696,1113,1113,1113,1113,4
20250219,151800,1105281244,1114,1107,1114,1106,4501
20250219,151700,1100301119,1106,1106,1106,1106,0
20250219,151600,1100301119,1106,1109,1109,1106,1400
20250219,151500,1098751208,1109,1107,1109,1107,2089
20250219,151400,1096435141,1108,1107,1108,1107,3571
20250219,151300,1092481473,1108,1109,1109,1108,386
20250219,151200,1092053760,1109,1110,1110,1109,210
20250219,151100,1091820868,1110,1110,1110,1110,223
20250219,151000,1091573338,1110,1110,1110,1110,190
20250219,150900,1091362438,1111,1111,1111,1111,1040
20250219,150800,1090206998,1110,1111,1114,1110,3123
20250219,150700,1086739842,1114,1113,1114,1113,392
20250219,150600,1086303174,1113,1113,1113,1113,0
20250219,150500,1086303174,1113,1110,1113,1110,877
20250219,150400,1085329701,1110,1110,1110,1110,2000
20250219,150300,1083109701,1110,1114,1114,1110,220
20250219,150200,1082865005,1114,1114,1114,1114,0
20250219,150100,1082865005,1114,1111,1114,1111,2808
20250219,150000,1079744843,1114,1111,1114,1111,101
20250219,145900,1079632512,1111,1113,1113,1110,58608
20250219,145800,1014571108,1115,1115,1115,1115,0
20250219,145700,1014571108,1115,1115,1115,1115,0
20250219,145600,1014571108,1115,1115,1116,1115,1412
20250219,145500,1012996549,1115,1113,1115,1113,3251
20250219,145400,1009371896,1113,1113,1113,1113,97
20250219,145300,1009263935,1113,1113,1113,1113,97
20250219,145200,1009155974,1113,1113,1113,1113,396
20250219,145100,1008715226,1113,1113,1113,1113,0
20250219,145000,1008715226,1113,1113,1113,1113,13
20250219,144900,1008700757,1115,1115,1115,1115,0
20250219,144800,1008700757,1115,1114,1115,1114,173
20250219,144700,1008507872,1113,1111,1113,1111,9500
20250219,144600,997950194,1110,1110,1110,1110,0
20250219,144500,997950194,1110,1110,1110,1110,490
20250219,144400,997406294,1111,1111,1111,1111,0
20250219,144300,997406294,1111,1111,1111,1111,118
20250219,144200,997275196,1112,1112,1112,1112,0
20250219,144100,997275196,1112,1109,1112,1109,534
20250219,144000,996681673,1109,1109,1109,1109,1800
20250219,143900,994685473,1109,1109,1109,1109,0
20250219,143800,994685473,1109,1109,1109,1109,0
20250219,143700,994685473,1109,1108,1109,1108,3753
20250219,143600,990525396,1112,1112,1112,1112,0
20250219,143500,990525396,1112,1112,1112,1112,0
20250219,143400,990525396,1112,1112,1112,1112,0
20250219,143300,990525396,1112,1112,1112,1112,0
20250219,143200,990525396,1112,1112,1112,1112,0
20250219,143100,990525396,1112,1112,1112,1112,0
20250219,143000,990525396,1112,1112,1112,1112,144
20250219,142900,990365268,1109,1109,1109,1109,0
20250219,142800,990365268,1109,1109,1109,1109,0
20250219,142700,990365268,1109,1109,1109,1109,0
20250219,142600,990365268,1109,1109,1109,1109,376
20250219,142500,989948284,1109,1109,1109,1109,123
20250219,142400,989811877,1106,1106,1106,1106,0
20250219,142300,989811877,1106,1106,1106,1106,662
20250219,142200,989079705,1105,1108,1108,1105,4399
20250219,142100,984209043,1108,1108,1108,1108,10
20250219,142000,984197963,1108,1108,1108,1108,0
20250219,141900,984197963,1108,1107,1108,1107,297
20250219,141800,983868937,1108,1109,1109,1108,510
20250219,141700,983303856,1110,1110,1110,1110,0
20250219,141600,983303856,1110,1112,1112,1110,744
20250219,141500,982478004,1112,1112,1112,1112,0
20250219,141400,982478004,1112,1112,1112,1112,100
20250219,141300,982366804,1112,1111,1112,1110,92
20250219,141200,982264660,1112,1112,1112,1112,0
20250219,141100,982264660,1112,1112,1112,1112,0
20250219,141000,982264660,1112,1112,1112,1112,0
20250219,140900,982264660,1112,1112,1112,1112,0
20250219,140800,982264660,1112,1112,1112,1112,0
20250219,140700,982264660,1112,1112,1112,1112,0
20250219,140600,982264660,1112,1112,1112,1112,0
20250219,140500,982264660,1112,1112,1112,1112,0
20250219,140400,982264660,1112,1112,1112,1112,81
20250219,140300,982174588,1111,1111,1111,1111,0
20250219,140200,982174588,1111,1111,1111,1111,0
20250219,140100,982174588,1111,1111,1111,1111,0
20250219,140000,982174588,1111,1111,1111,1111,2500
20250219,135900,979397088,1115,1115,1115,1115,2
20250219,135800,979394858,1111,1111,1111,1111,0
20250219,135700,979394858,1111,1111,1111,1111,1801
20250219,135600,977393947,1111,1110,1111,1110,1949
20250219,135500,975228609,1110,1110,1110,1110,0
20250219,135400,975228609,1110,1110,1110,1110,439
20250219,135300,974741319,1111,1111,1111,1111,14
20250219,135200,974725765,1112,1112,1112,1112,1
20250219,135100,974724653,1111,1111,1111,1111,0
20250219,135000,974724653,1111,1111,1111,1111,9
20250219,134900,974714654,1111,1111,1111,1111,2102
20250219,134800,972379332,1111,1111,1111,1111,150
20250219,134700,972212682,1113,1113,1113,1113,1
20250219,134600,972211569,1111,1109,1115,1109,2119
20250219,134500,969857294,1109,1109,1109,1109,135
20250219,134400,969707579,1106,1106,1106,1106,0
20250219,134300,969707579,1106,1106,1106,1106,0
20250219,134200,969707579,1106,1106,1106,1106,0
20250219,134100,969707579,1106,1106,1106,1106,0
20250219,134000,969707579,1106,1106,1106,1105,62
20250219,133900,969639009,1105,1104,1105,1104,1926
20250219,133800,967512645,1105,1105,1105,1105,2400
20250219,133700,964860645,1105,1105,1108,1105,7
20250219,133600,964852895,1105,1105,1105,1105,0
20250219,133500,964852895,1105,1103,1105,1103,7602
20250219,133400,956454687,1104,1112,1112,1100,48424
20250219,133300,903086483,1113,1113,1113,1113,0
20250219,133200,903086483,1113,1113,1113,1113,79
20250219,133100,902998556,1113,1113,1113,1113,437
20250219,133000,902512175,1116,1116,1116,1116,0
20250219,132900,902512175,1116,1116,1116,1116,4
20250219,132800,902507711,1116,1116,1116,1116,8
20250219,132700,902498783,1113,1113,1113,1113,1900
20250219,132600,900384083,1117,1110,1117,1110,3580
20250219,132500,896408270,1108,1110,1110,1108,3700
20250219,132400,892308650,1109,1111,1111,1107,11244
20250219,132300,879849048,1111,1111,1111,1111,0
20250219,132200,879849048,1111,1111,1111,1111,200
20250219,132100,879626848,1111,1111,1111,1111,300
20250219,132000,879293548,1110,1110,1110,1110,315
20250219,131900,878943898,1110,1110,1110,1110,2
20250219,131800,878941678,1110,1110,1110,1110,0
20250219,131700,878941678,1110,1110,1110,1110,0
20250219,131600,878941678,1110,1110,1110,1110,1
20250219,131500,878940568,1113,1112,1113,1112,110
20250219,131400,878818238,1112,1112,1112,1111,290
20250219,131300,878496037,1113,1113,1113,1113,228
20250219,131200,878242273,1113,1113,1113,1113,10
20250219,131100,878231143,1113,1113,1113,1113,43
20250219,131000,878183284,1113,1113,1113,1113,11
20250219,130900,878171041,1114,1115,1117,1112,3943
20250219,130800,873782412,1115,1111,1115,1111,359
20250219,130700,873383280,1111,1111,1111,1111,34
20250219,130600,873345506,1111,1111,1111,1109,80
20250219,130500,873256633,1111,1111,1111,1104,23596
20250219,130400,847133923,1113,1113,1113,1113,12
20250219,130300,847120567,1113,1115,1117,1109,17298
20250219,130200,827898806,1115,1115,1115,1115,12
20250219,130100,827885426,1115,1115,1115,1115,58
20250219,130000,827820756,1112,1112,1112,1112,0
20250219,125900,827820756,1112,1112,1112,1112,1
20250219,125800,827819644,1111,1112,1112,1111,5031
20250219,125700,822230190,1112,1112,1112,1112,6900
20250219,125600,814557390,1114,1114,1114,1114,20
20250219,125500,814535110,1115,1117,1117,1115,6841
20250219,125400,806902076,1118,1118,1118,1118,0
20250219,125300,806902076,1118,1118,1118,1118,1
20250219,125200,806900958,1118,1118,1118,1118,0
20250219,125100,806900958,1118,1118,1118,1118,0
20250219,125000,806900958,1118,1118,1118,1118,0
20250219,124900,806900958,1118,1118,1118,1117,130
20250219,124800,806755663,1118,1118,1118,1118,0
20250219,124700,806755663,1118,1118,1118,1118,0
20250219,124600,806755663,1118,1118,1118,1118,0
20250219,124500,806755663,1118,1118,1118,1118,0
20250219,124400,806755663,1118,1118,1118,1118,0
20250219,124300,806755663,1118,1118,1118,1118,3
20250219,124200,806752309,1118,1118,1118,1118,0
20250219,124100,806752309,1118,1118,1118,1118,0
20250219,124000,806752309,1118,1118,1118,1118,51
20250219,123900,806695291,1115,1115,1115,1115,0
20250219,123800,806695291,1115,1115,1115,1115,249
20250219,123700,806417656,1115,1115,1115,1115,0
20250219,123600,806417656,1115,1115,1115,1115,0
20250219,123500,806417656,1115,1117,1117,1115,3846
20250219,123400,802128500,1118,1118,1118,1118,72
20250219,123300,802048004,1118,1118,1118,1118,500
20250219,123200,801489004,1118,1117,1118,1117,11
20250219,123100,801476715,1117,1117,1117,1117,0
20250219,123000,801476715,1117,1117,1117,1117,0
20250219,122900,801476715,1117,1117,1117,1117,150
20250219,122800,801309165,1116,1116,1116,1116,1
20250219,122700,801308049,1115,1115,1115,1115,55
20250219,122600,801246724,1115,1115,1115,1115,1
20250219,122500,801245609,1115,1114,1115,1114,201
20250219,122400,801021694,1112,1112,1112,1112,5
20250219,122300,801016134,1112,1112,1112,1112,0
20250219,122200,801016134,1112,1112,1112,1112,250
20250219,122100,800738134,1112,1112,1112,1112,621
20250219,122000,800047582,1111,1111,1111,1111,20
20250219,121900,800025362,1110,1110,1110,1110,0
20250219,121800,800025362,1110,1110,1110,1110,0
20250219,121700,800025362,1110,1110,1110,1110,0
20250219,121600,800025362,1110,1110,1110,1110,0
20250219,121500,800025362,1110,1110,1110,1110,0
20250219,121400,800025362,1110,1111,1111,1110,3579
20250219,121300,796051600,1113,1110,1113,1110,1684
20250219,121200,794182285,1110,1110,1110,1110,0
20250219,121100,794182285,1110,1112,1112,1110,4461
20250219,121000,789227952,1113,1113,1113,1113,19
20250219,120900,789206805,1113,1113,1113,1113,11
20250219,120800,789194562,1114,1114,1114,1114,0
20250219,120700,789194562,1114,1114,1114,1114,27
20250219,120600,789164484,1114,1114,1114,1114,7
20250219,120500,789156686,1114,1114,1114,1114,0
20250219,120400,789156686,1114,1114,1114,1114,666
20250219,120300,788414762,1113,1112,1113,1112,650
20250219,120200,787691362,1112,1112,1112,1112,4337
20250219,120100,782868618,1112,1112,1112,1112,2385
20250219,120000,780216498,1112,1114,1114,1112,4495
20250219,115900,775214012,1115,1119,1119,1115,5039
20250219,115800,769595314,1119,1119,1119,1119,4
20250219,115700,769590838,1118,1118,1118,1118,30
20250219,115600,769557298,1119,1119,1119,1119,0
20250219,115500,769557298,1119,1119,1119,1119,1
20250219,115400,769556179,1119,1119,1119,1119,2
20250219,115300,769553941,1119,1120,1120,1119,302
20250219,115200,769215703,1120,1117,1123,1117,4307
20250219,115100,764401594,1115,1115,1115,1115,0
20250219,115000,764401594,1115,1118,1118,1115,1390
20250219,114900,762850574,1119,1119,1119,1119,0
20250219,114800,762850574,1119,1119,1119,1119,0
20250219,114700,762850574,1119,1119,1119,1119,1
20250219,114600,762849455,1119,1119,1119,1119,1
20250219,114500,762848336,1119,1119,1119,1119,1
20250219,114400,762847217,1119,1119,1119,1119,1
20250219,114300,762846098,1119,1119,1119,1119,5
20250219,114200,762840503,1118,1122,1123,1118,2142
20250219,114100,760443497,1123,1117,1123,1117,2382
20250219,114000,757778637,1116,1116,1116,1116,3000
20250219,113900,754430637,1115,1115,1115,1115,0
20250219,113800,754430637,1115,1115,1115,1115,303
20250219,113700,754092792,1116,1116,1116,1116,2328
20250219,113600,751494744,1114,1114,1114,1114,1999
20250219,113500,749267858,1115,1115,1115,1115,1
20250219,113400,749266743,1115,1115,1115,1115,0
20250219,113300,749266743,1115,1114,1119,1114,1961
20250219,113200,747080149,1112,1114,1114,1111,3538
20250219,113100,743141840,1111,1113,1113,1111,3335
20250219,113000,739435305,1113,1115,1115,1113,1517
20250219,112900,737746478,1117,1114,1117,1114,1074
20250219,112800,736549820,1115,1115,1115,1115,186
20250219,112700,736342430,1115,1115,1115,1115,1009
20250219,112600,735217395,1118,1118,1118,1118,2
20250219,112500,735215159,1115,1116,1116,1115,6056
20250219,112400,728457163,1117,1119,1119,1117,431
20250219,112300,727975127,1120,1120,1120,1120,6
20250219,112200,727968407,1121,1119,1121,1119,2296
20250219,112100,725398829,1119,1122,1122,1119,5301
20250219,112000,719464101,1121,1121,1121,1121,0
20250219,111900,719464101,1121,1124,1124,1121,2220
20250219,111800,716974370,1124,1124,1124,1124,0
20250219,111700,716974370,1124,1124,1124,1124,50
20250219,111600,716918170,1124,1123,1124,1123,1528
20250219,111500,715201462,1123,1123,1123,1123,246
20250219,111400,714925204,1121,1123,1123,1120,1463
20250219,111300,713284010,1123,1123,1123,1123,0
20250219,111200,713284010,1123,1123,1123,1123,1579
20250219,111100,711510793,1123,1120,1123,1119,641
20250219,111000,710793381,1122,1122,1122,1122,0
20250219,110900,710793381,1122,1122,1122,1122,4276
20250219,110800,705995709,1122,1122,1122,1122,18
20250219,110700,705975513,1120,1124,1124,1119,10368
20250219,110600,694356670,1128,1128,1128,1128,450
20250219,110500,693849070,1128,1128,1128,1128,0
20250219,110400,693849070,1128,1128,1128,1128,451
20250219,110300,693340342,1128,1128,1128,1128,1
20250219,110200,693339214,1128,1126,1128,1126,834
20250219,110100,692399340,1126,1126,1126,1126,106
20250219,110000,692279984,1125,1123,1125,1123,3405
20250219,105900,688454809,1123,1123,1123,1123,12
20250219,105800,688441333,1120,1119,1120,1119,1402
20250219,105700,686871993,1120,1120,1120,1120,332
20250219,105600,686500153,1122,1122,1122,1122,300
20250219,105500,686163553,1120,1120,1120,1120,661
20250219,105400,685423233,1121,1121,1121,1121,20
20250219,105300,685400813,1120,1120,1120,1120,0
20250219,105200,685400813,1120,1120,1120,1120,200
20250219,105100,685176813,1120,1121,1121,1120,252
20250219,105000,684894564,1124,1122,1124,1122,1852
20250219,104900,682812918,1122,1127,1127,1122,7528
20250219,104800,674354594,1127,1130,1130,1126,4291
20250219,104700,669514664,1130,1122,1130,1120,9090
20250219,104600,659270438,1122,1122,1122,1122,386
20250219,104500,658837346,1122,1123,1123,1122,425
20250219,104400,658360492,1123,1123,1123,1122,853
20250219,104300,657402606,1122,1120,1122,1120,131
20250219,104200,657255656,1120,1120,1125,1120,41
20250219,104100,657209568,1125,1125,1125,1125,100
20250219,104000,657097068,1125,1123,1126,1123,483
20250219,103900,656553662,1122,1126,1126,1114,7143
20250219,103800,648541157,1125,1126,1129,1125,11821
20250219,103700,635221115,1122,1123,1126,1122,7485
20250219,103600,626803511,1121,1123,1123,1121,634
20250219,103500,626092789,1123,1122,1123,1122,197
20250219,103400,625871561,1122,1122,1123,1122,1160
20250219,103300,624568937,1122,1122,1122,1122,0
20250219,103200,624568937,1122,1123,1123,1122,178
20250219,103100,624369055,1124,1124,1125,1123,4225
20250219,103000,619620194,1125,1126,1126,1125,2083
20250219,102900,617276802,1124,1124,1126,1124,2334
20250219,102800,614653186,1126,1127,1129,1124,16256
20250219,102700,596339666,1127,1122,1127,1122,8974
20250219,102600,586244527,1122,1112,1122,1111,21649
20250219,102500,562036443,1113,1113,1113,1113,221
20250219,102400,561790470,1113,1113,1113,1113,12
20250219,102300,561777114,1115,1115,1115,1115,555
20250219,102200,561158289,1117,1117,1117,1117,3
20250219,102100,561154938,1117,1117,1117,1117,7
20250219,102000,561147119,1113,1115,1115,1113,3291
20250219,101900,557481636,1112,1112,1112,1111,259
20250219,101800,557193678,1112,1112,1112,1112,100
20250219,101700,557082478,1112,1114,1114,1111,7275
20250219,101600,548998660,1115,1114,1115,1114,269
20250219,101500,548698934,1114,1114,1114,1114,2000
20250219,101400,546470934,1114,1114,1114,1114,500
20250219,101300,545913934,1114,1114,1114,1114,0
20250219,101200,545913934,1114,1115,1115,1114,99
20250219,101100,545803620,1115,1115,1115,1115,318
20250219,101000,545449050,1115,1115,1115,1115,94
20250219,100900,545344240,1115,1115,1115,1115,151
20250219,100800,545175875,1117,1117,1117,1115,40
20250219,100700,545131207,1117,1117,1117,1117,222
20250219,100600,544883233,1117,1117,1117,1117,1794
20250219,100500,542879335,1117,1117,1117,1117,1
20250219,100400,542878218,1117,1117,1117,1117,0
20250219,100300,542878218,1117,1117,1117,1117,0
20250219,100200,542878218,1117,1117,1117,1117,107
20250219,100100,542758699,1117,1117,1117,1117,1
20250219,100000,542757582,1116,1116,1116,1116,564
20250219,095900,542128158,1116,1116,1116,1116,0
20250219,095800,542128158,1116,1116,1116,1116,100
20250219,095700,542016558,1116,1113,1116,1113,1120
20250219,095600,540768583,1114,1113,1114,1113,4
20250219,095500,540764129,1113,1113,1113,1113,707
20250219,095400,539977238,1113,1113,1113,1113,1
20250219,095300,539976125,1109,1109,1113,1109,1928
20250219,095200,537837431,1109,1109,1109,1109,51
20250219,095100,537780872,1113,1110,1113,1110,3000
20250219,095000,534442816,1107,1109,1109,1107,6265
20250219,094900,527498552,1109,1111,1111,1109,967
20250219,094800,526426117,1109,1110,1110,1107,4047
20250219,094700,521941479,1110,1111,1111,1110,972
20250219,094600,520862057,1112,1112,1112,1112,90
20250219,094500,520761977,1112,1111,1112,1110,1160
20250219,094400,519473207,1112,1112,1112,1112,0
20250219,094300,519473207,1112,1110,1112,1110,11
20250219,094200,519460995,1109,1109,1109,1108,1813
20250219,094100,517451456,1109,1109,1109,1109,141
20250219,094000,517295087,1111,1111,1111,1111,1076
20250219,093900,516099651,1110,1110,1110,1110,10102
20250219,093800,504886431,1110,1110,1110,1110,1000
20250219,093700,503776431,1108,1111,1112,1108,1065
20250219,093600,502594952,1111,1110,1111,1108,2929
20250219,093500,499344478,1110,1111,1111,1110,631
20250219,093400,498643671,1111,1112,1112,1110,228
20250219,093300,498390583,1113,1113,1113,1113,5
20250219,093200,498385018,1113,1111,1113,1106,5582
20250219,093100,492203099,1111,1113,1114,1111,856
20250219,093000,491251431,1113,1114,1115,1113,1344
20250219,092900,489753913,1114,1112,1114,1112,2112
20250219,092800,487402919,1113,1113,1113,1112,542
20250219,092700,486799778,1115,1113,1115,1113,219
20250219,092600,486555681,1113,1119,1119,1113,17036
20250219,092500,467553699,1119,1119,1119,1119,8
20250219,092400,467544747,1119,1122,1122,1119,1001
20250219,092300,466423078,1122,1117,1122,1117,5942
20250219,092200,459778634,1117,1117,1122,1117,1228
20250219,092100,458401073,1121,1121,1124,1121,1269
20250219,092000,456976300,1122,1117,1122,1114,1843
20250219,091900,454919612,1117,1122,1123,1117,10040
20250219,091800,443678895,1123,1124,1124,1122,3754
20250219,091700,439460895,1124,1123,1125,1121,2232
20250219,091600,436952342,1124,1114,1124,1114,5768
20250219,091500,430485752,1114,1115,1116,1114,1259
20250219,091400,429082056,1116,1119,1124,1115,2684
20250219,091300,426079237,1117,1117,1125,1117,2699
20250219,091200,423056710,1116,1105,1116,1105,6471
20250219,091100,415878638,1109,1122,1122,1104,36492
20250219,091000,375318193,1117,1117,1123,1114,10138
20250219,090900,363985115,1124,1128,1132,1116,25450
20250219,090800,335449668,1131,1149,1164,1124,79809
20250219,090700,244507788,1160,1139,1169,1131,111647
20250219,090600,116091602,1140,1108,1140,1107,61047
20250219,090500,47445960,1108,1110,1118,1108,4598
20250219,090400,42322061,1110,1095,1113,1095,26000
20250219,090300,13568172,1094,1093,1094,1093,1062
20250219,090200,12406444,1093,1093,1093,1093,1259
20250219,090100,11030357,1093,1086,1093,1086,1051
20250219,090000,9888964,1093,1099,1099,1086,9026
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183800 1111068448 1104 1104 1104 1104 5238
3 20250219 183700 1111068448 1104 1104 1104 1104 0
4 20250219 183600 1111068448 1104 1104 1104 1104 0
5 20250219 183500 1111068448 1104 1104 1104 1104 0
6 20250219 183400 1111068448 1104 1104 1104 1104 0
7 20250219 183300 1111068448 1104 1104 1104 1104 0
8 20250219 183200 1111068448 1104 1104 1104 1104 0
9 20250219 183100 1111068448 1104 1104 1104 1104 0
10 20250219 183000 1111068448 1104 1104 1104 1104 0
11 20250219 182900 1111068448 1104 1104 1104 1104 0
12 20250219 182800 1111068448 1104 1104 1104 1104 0
13 20250219 182700 1111068448 1104 1104 1104 1104 0
14 20250219 182600 1111068448 1104 1104 1104 1104 0
15 20250219 182500 1111068448 1104 1104 1104 1104 0
16 20250219 182400 1111068448 1104 1104 1104 1104 0
17 20250219 182300 1111068448 1104 1104 1104 1104 0
18 20250219 182200 1111068448 1104 1104 1104 1104 0
19 20250219 182100 1111068448 1104 1104 1104 1104 0
20 20250219 182000 1111068448 1104 1104 1104 1104 0
21 20250219 181900 1111068448 1104 1104 1104 1104 0
22 20250219 181800 1111068448 1104 1104 1104 1104 0
23 20250219 181700 1111068448 1104 1104 1104 1104 0
24 20250219 181600 1111068448 1104 1104 1104 1104 0
25 20250219 181500 1111068448 1104 1104 1104 1104 0
26 20250219 181400 1111068448 1104 1104 1104 1104 0
27 20250219 181300 1111068448 1104 1104 1104 1104 0
28 20250219 181200 1111068448 1104 1104 1104 1104 0
29 20250219 181100 1111068448 1104 1104 1104 1104 0
30 20250219 181000 1111068448 1104 1104 1104 1104 0
31 20250219 180900 1111068448 1104 1104 1104 1104 0
32 20250219 180800 1111068448 1104 1104 1104 1104 5238
33 20250219 180700 1111068448 1104 1104 1104 1104 0
34 20250219 180600 1111068448 1104 1104 1104 1104 0
35 20250219 180500 1111068448 1104 1104 1104 1104 0
36 20250219 180400 1111068448 1104 1104 1104 1104 0
37 20250219 180300 1111068448 1104 1104 1104 1104 0
38 20250219 180200 1111068448 1104 1104 1104 1104 0
39 20250219 180100 1111068448 1104 1104 1104 1104 0
40 20250219 180000 1111068448 1104 1104 1104 1104 0
41 20250219 175900 1111068448 1104 1104 1104 1104 0
42 20250219 175800 1111068448 1104 1104 1104 1104 0
43 20250219 175700 1111068448 1104 1104 1104 1104 0
44 20250219 175600 1111068448 1104 1104 1104 1104 0
45 20250219 175500 1111068448 1104 1104 1104 1104 0
46 20250219 175400 1111068448 1104 1104 1104 1104 0
47 20250219 175300 1111068448 1104 1104 1104 1104 0
48 20250219 175200 1111068448 1104 1104 1104 1104 0
49 20250219 175100 1111068448 1104 1104 1104 1104 0
50 20250219 175000 1111068448 1104 1104 1104 1104 0
51 20250219 174900 1111068448 1104 1104 1104 1104 0
52 20250219 174800 1111068448 1104 1104 1104 1104 0
53 20250219 174700 1111068448 1104 1104 1104 1104 0
54 20250219 174600 1111068448 1104 1104 1104 1104 0
55 20250219 174500 1111068448 1104 1104 1104 1104 0
56 20250219 174400 1111068448 1104 1104 1104 1104 0
57 20250219 174300 1111068448 1104 1104 1104 1104 0
58 20250219 174200 1111068448 1104 1104 1104 1104 0
59 20250219 174100 1111068448 1104 1104 1104 1104 0
60 20250219 174000 1111068448 1104 1104 1104 1104 0
61 20250219 173900 1111068448 1104 1104 1104 1104 0
62 20250219 173800 1111068448 1104 1104 1104 1104 5238
63 20250219 173700 1111068448 1104 1104 1104 1104 0
64 20250219 173600 1111068448 1104 1104 1104 1104 0
65 20250219 173500 1111068448 1104 1104 1104 1104 0
66 20250219 173400 1111068448 1104 1104 1104 1104 0
67 20250219 173300 1111068448 1104 1104 1104 1104 0
68 20250219 173200 1111068448 1104 1104 1104 1104 0
69 20250219 173100 1111068448 1104 1104 1104 1104 0
70 20250219 173000 1111068448 1104 1104 1104 1104 0
71 20250219 172900 1111068448 1104 1104 1104 1104 0
72 20250219 172800 1111068448 1104 1104 1104 1104 0
73 20250219 172700 1111068448 1104 1104 1104 1104 0
74 20250219 172600 1111068448 1104 1104 1104 1104 0
75 20250219 172500 1111068448 1104 1104 1104 1104 0
76 20250219 172400 1111068448 1104 1104 1104 1104 0
77 20250219 172300 1111068448 1104 1104 1104 1104 0
78 20250219 172200 1111068448 1104 1104 1104 1104 0
79 20250219 172100 1111068448 1104 1104 1104 1104 0
80 20250219 172000 1111068448 1104 1104 1104 1104 0
81 20250219 171900 1111068448 1104 1104 1104 1104 0
82 20250219 171800 1111068448 1104 1104 1104 1104 0
83 20250219 171700 1111068448 1104 1104 1104 1104 0
84 20250219 171600 1111068448 1104 1104 1104 1104 0
85 20250219 171500 1111068448 1104 1104 1104 1104 0
86 20250219 171400 1111068448 1104 1104 1104 1104 0
87 20250219 171300 1111068448 1104 1104 1104 1104 0
88 20250219 171200 1111068448 1104 1104 1104 1104 0
89 20250219 171100 1111068448 1104 1104 1104 1104 0
90 20250219 171000 1111068448 1104 1104 1104 1104 0
91 20250219 170900 1111068448 1104 1104 1104 1104 0
92 20250219 170800 1111068448 1104 1104 1104 1104 5238
93 20250219 170700 1111068448 1104 1104 1104 1104 0
94 20250219 170600 1111068448 1104 1104 1104 1104 0
95 20250219 170500 1111068448 1104 1104 1104 1104 0
96 20250219 170400 1111068448 1104 1104 1104 1104 0
97 20250219 170300 1111068448 1104 1104 1104 1104 0
98 20250219 170200 1111068448 1104 1104 1104 1104 0
99 20250219 170100 1111068448 1104 1104 1104 1104 0
100 20250219 170000 1111068448 1104 1104 1104 1104 0
101 20250219 165900 1111068448 1104 1104 1104 1104 0
102 20250219 165800 1111068448 1104 1104 1104 1104 0
103 20250219 165700 1111068448 1104 1104 1104 1104 0
104 20250219 165600 1111068448 1104 1104 1104 1104 0
105 20250219 165500 1111068448 1104 1104 1104 1104 0
106 20250219 165400 1111068448 1104 1104 1104 1104 0
107 20250219 165300 1111068448 1104 1104 1104 1104 0
108 20250219 165200 1111068448 1104 1104 1104 1104 0
109 20250219 165100 1111068448 1104 1104 1104 1104 0
110 20250219 165000 1111068448 1104 1104 1104 1104 0
111 20250219 164900 1111068448 1104 1104 1104 1104 0
112 20250219 164800 1111068448 1104 1104 1104 1104 0
113 20250219 164700 1111068448 1104 1104 1104 1104 0
114 20250219 164600 1111068448 1104 1104 1104 1104 0
115 20250219 164500 1111068448 1104 1104 1104 1104 0
116 20250219 164400 1111068448 1104 1104 1104 1104 0
117 20250219 164300 1111068448 1104 1104 1104 1104 0
118 20250219 164200 1111068448 1104 1104 1104 1104 0
119 20250219 164100 1111068448 1104 1104 1104 1104 0
120 20250219 164000 1111068448 1104 1104 1104 1104 0
121 20250219 163900 1111068448 1104 1104 1104 1104 0
122 20250219 163800 1111068448 1104 1104 1104 1104 5238
123 20250219 163700 1111068448 1104 1104 1104 1104 0
124 20250219 163600 1111068448 1104 1104 1104 1104 0
125 20250219 163500 1111068448 1104 1104 1104 1104 0
126 20250219 163400 1111068448 1104 1104 1104 1104 0
127 20250219 163300 1111068448 1104 1104 1104 1104 0
128 20250219 163200 1111068448 1104 1104 1104 1104 0
129 20250219 163100 1111068448 1104 1104 1104 1104 0
130 20250219 163000 1111068448 1104 1104 1104 1104 0
131 20250219 162900 1111068448 1104 1104 1104 1104 0
132 20250219 162800 1111068448 1104 1104 1104 1104 0
133 20250219 162700 1111068448 1104 1104 1104 1104 0
134 20250219 162600 1111068448 1104 1104 1104 1104 0
135 20250219 162500 1111068448 1104 1104 1104 1104 0
136 20250219 162400 1111068448 1104 1104 1104 1104 0
137 20250219 162300 1111068448 1104 1104 1104 1104 0
138 20250219 162200 1111068448 1104 1104 1104 1104 0
139 20250219 162100 1111068448 1104 1104 1104 1104 0
140 20250219 162000 1111068448 1104 1104 1104 1104 0
141 20250219 161900 1111068448 1104 1104 1104 1104 0
142 20250219 161800 1111068448 1104 1104 1104 1104 0
143 20250219 161700 1111068448 1104 1104 1104 1104 0
144 20250219 161600 1111068448 1104 1104 1104 1104 0
145 20250219 161500 1111068448 1104 1104 1104 1104 0
146 20250219 161400 1111068448 1104 1104 1104 1104 0
147 20250219 161300 1111068448 1104 1104 1104 1104 0
148 20250219 161200 1111068448 1104 1104 1104 1104 0
149 20250219 161100 1111068448 1104 1104 1104 1104 0
150 20250219 161000 1111068448 1104 1104 1104 1104 0
151 20250219 160900 1111068448 1104 1104 1104 1104 0
152 20250219 160800 1111068448 1104 1104 1104 1104 5238
153 20250219 160700 1111068448 1104 1104 1104 1104 0
154 20250219 160600 1111068448 1104 1104 1104 1104 0
155 20250219 160500 1111068448 1104 1104 1104 1104 0
156 20250219 160400 1111068448 1104 1104 1104 1104 0
157 20250219 160300 1111068448 1104 1104 1104 1104 0
158 20250219 160200 1111068448 1104 1104 1104 1104 0
159 20250219 160100 1111068448 1104 1104 1104 1104 0
160 20250219 160000 1111068448 1104 1104 1104 1104 0
161 20250219 155900 1111068448 1104 1104 1104 1104 0
162 20250219 155800 1111068448 1104 1104 1104 1104 0
163 20250219 155700 1111068448 1104 1104 1104 1104 0
164 20250219 155600 1111068448 1104 1104 1104 1104 0
165 20250219 155500 1111068448 1104 1104 1104 1104 0
166 20250219 155400 1111068448 1104 1104 1104 1104 0
167 20250219 155300 1111068448 1104 1104 1104 1104 0
168 20250219 155200 1111068448 1104 1104 1104 1104 0
169 20250219 155100 1111068448 1104 1104 1104 1104 0
170 20250219 155000 1111068448 1104 1104 1104 1104 0
171 20250219 154900 1111068448 1104 1104 1104 1104 0
172 20250219 154800 1111068448 1104 1104 1104 1104 0
173 20250219 154700 1111068448 1104 1104 1104 1104 0
174 20250219 154600 1111068448 1104 1104 1104 1104 0
175 20250219 154500 1111068448 1104 1104 1104 1104 0
176 20250219 154400 1111068448 1104 1104 1104 1104 0
177 20250219 154300 1111068448 1104 1104 1104 1104 0
178 20250219 154200 1111068448 1104 1104 1104 1104 0
179 20250219 154100 1111068448 1104 1104 1104 1104 0
180 20250219 154000 1111068448 1104 1104 1104 1104 0
181 20250219 153900 1111068448 1104 1104 1104 1104 0
182 20250219 153800 1111068448 1104 1104 1104 1104 5238
183 20250219 153700 1111068448 1104 1104 1104 1104 0
184 20250219 153600 1111068448 1104 1104 1104 1104 0
185 20250219 153500 1111068448 1104 1104 1104 1104 0
186 20250219 153400 1111068448 1104 1104 1104 1104 0
187 20250219 153300 1111068448 1104 1104 1104 1104 0
188 20250219 153200 1111068448 1104 1104 1104 1104 0
189 20250219 153100 1111068448 1104 1104 1104 1104 0
190 20250219 153000 1111068448 1104 1104 1104 1104 5238
191 20250219 152900 1105285696 1113 1113 1113 1113 0
192 20250219 152800 1105285696 1113 1113 1113 1113 0
193 20250219 152700 1105285696 1113 1113 1113 1113 0
194 20250219 152600 1105285696 1113 1113 1113 1113 0
195 20250219 152500 1105285696 1113 1113 1113 1113 0
196 20250219 152400 1105285696 1113 1113 1113 1113 0
197 20250219 152300 1105285696 1113 1113 1113 1113 0
198 20250219 152200 1105285696 1113 1113 1113 1113 0
199 20250219 152100 1105285696 1113 1113 1113 1113 0
200 20250219 152000 1105285696 1113 1113 1113 1113 0
201 20250219 151900 1105285696 1113 1113 1113 1113 4
202 20250219 151800 1105281244 1114 1107 1114 1106 4501
203 20250219 151700 1100301119 1106 1106 1106 1106 0
204 20250219 151600 1100301119 1106 1109 1109 1106 1400
205 20250219 151500 1098751208 1109 1107 1109 1107 2089
206 20250219 151400 1096435141 1108 1107 1108 1107 3571
207 20250219 151300 1092481473 1108 1109 1109 1108 386
208 20250219 151200 1092053760 1109 1110 1110 1109 210
209 20250219 151100 1091820868 1110 1110 1110 1110 223
210 20250219 151000 1091573338 1110 1110 1110 1110 190
211 20250219 150900 1091362438 1111 1111 1111 1111 1040
212 20250219 150800 1090206998 1110 1111 1114 1110 3123
213 20250219 150700 1086739842 1114 1113 1114 1113 392
214 20250219 150600 1086303174 1113 1113 1113 1113 0
215 20250219 150500 1086303174 1113 1110 1113 1110 877
216 20250219 150400 1085329701 1110 1110 1110 1110 2000
217 20250219 150300 1083109701 1110 1114 1114 1110 220
218 20250219 150200 1082865005 1114 1114 1114 1114 0
219 20250219 150100 1082865005 1114 1111 1114 1111 2808
220 20250219 150000 1079744843 1114 1111 1114 1111 101
221 20250219 145900 1079632512 1111 1113 1113 1110 58608
222 20250219 145800 1014571108 1115 1115 1115 1115 0
223 20250219 145700 1014571108 1115 1115 1115 1115 0
224 20250219 145600 1014571108 1115 1115 1116 1115 1412
225 20250219 145500 1012996549 1115 1113 1115 1113 3251
226 20250219 145400 1009371896 1113 1113 1113 1113 97
227 20250219 145300 1009263935 1113 1113 1113 1113 97
228 20250219 145200 1009155974 1113 1113 1113 1113 396
229 20250219 145100 1008715226 1113 1113 1113 1113 0
230 20250219 145000 1008715226 1113 1113 1113 1113 13
231 20250219 144900 1008700757 1115 1115 1115 1115 0
232 20250219 144800 1008700757 1115 1114 1115 1114 173
233 20250219 144700 1008507872 1113 1111 1113 1111 9500
234 20250219 144600 997950194 1110 1110 1110 1110 0
235 20250219 144500 997950194 1110 1110 1110 1110 490
236 20250219 144400 997406294 1111 1111 1111 1111 0
237 20250219 144300 997406294 1111 1111 1111 1111 118
238 20250219 144200 997275196 1112 1112 1112 1112 0
239 20250219 144100 997275196 1112 1109 1112 1109 534
240 20250219 144000 996681673 1109 1109 1109 1109 1800
241 20250219 143900 994685473 1109 1109 1109 1109 0
242 20250219 143800 994685473 1109 1109 1109 1109 0
243 20250219 143700 994685473 1109 1108 1109 1108 3753
244 20250219 143600 990525396 1112 1112 1112 1112 0
245 20250219 143500 990525396 1112 1112 1112 1112 0
246 20250219 143400 990525396 1112 1112 1112 1112 0
247 20250219 143300 990525396 1112 1112 1112 1112 0
248 20250219 143200 990525396 1112 1112 1112 1112 0
249 20250219 143100 990525396 1112 1112 1112 1112 0
250 20250219 143000 990525396 1112 1112 1112 1112 144
251 20250219 142900 990365268 1109 1109 1109 1109 0
252 20250219 142800 990365268 1109 1109 1109 1109 0
253 20250219 142700 990365268 1109 1109 1109 1109 0
254 20250219 142600 990365268 1109 1109 1109 1109 376
255 20250219 142500 989948284 1109 1109 1109 1109 123
256 20250219 142400 989811877 1106 1106 1106 1106 0
257 20250219 142300 989811877 1106 1106 1106 1106 662
258 20250219 142200 989079705 1105 1108 1108 1105 4399
259 20250219 142100 984209043 1108 1108 1108 1108 10
260 20250219 142000 984197963 1108 1108 1108 1108 0
261 20250219 141900 984197963 1108 1107 1108 1107 297
262 20250219 141800 983868937 1108 1109 1109 1108 510
263 20250219 141700 983303856 1110 1110 1110 1110 0
264 20250219 141600 983303856 1110 1112 1112 1110 744
265 20250219 141500 982478004 1112 1112 1112 1112 0
266 20250219 141400 982478004 1112 1112 1112 1112 100
267 20250219 141300 982366804 1112 1111 1112 1110 92
268 20250219 141200 982264660 1112 1112 1112 1112 0
269 20250219 141100 982264660 1112 1112 1112 1112 0
270 20250219 141000 982264660 1112 1112 1112 1112 0
271 20250219 140900 982264660 1112 1112 1112 1112 0
272 20250219 140800 982264660 1112 1112 1112 1112 0
273 20250219 140700 982264660 1112 1112 1112 1112 0
274 20250219 140600 982264660 1112 1112 1112 1112 0
275 20250219 140500 982264660 1112 1112 1112 1112 0
276 20250219 140400 982264660 1112 1112 1112 1112 81
277 20250219 140300 982174588 1111 1111 1111 1111 0
278 20250219 140200 982174588 1111 1111 1111 1111 0
279 20250219 140100 982174588 1111 1111 1111 1111 0
280 20250219 140000 982174588 1111 1111 1111 1111 2500
281 20250219 135900 979397088 1115 1115 1115 1115 2
282 20250219 135800 979394858 1111 1111 1111 1111 0
283 20250219 135700 979394858 1111 1111 1111 1111 1801
284 20250219 135600 977393947 1111 1110 1111 1110 1949
285 20250219 135500 975228609 1110 1110 1110 1110 0
286 20250219 135400 975228609 1110 1110 1110 1110 439
287 20250219 135300 974741319 1111 1111 1111 1111 14
288 20250219 135200 974725765 1112 1112 1112 1112 1
289 20250219 135100 974724653 1111 1111 1111 1111 0
290 20250219 135000 974724653 1111 1111 1111 1111 9
291 20250219 134900 974714654 1111 1111 1111 1111 2102
292 20250219 134800 972379332 1111 1111 1111 1111 150
293 20250219 134700 972212682 1113 1113 1113 1113 1
294 20250219 134600 972211569 1111 1109 1115 1109 2119
295 20250219 134500 969857294 1109 1109 1109 1109 135
296 20250219 134400 969707579 1106 1106 1106 1106 0
297 20250219 134300 969707579 1106 1106 1106 1106 0
298 20250219 134200 969707579 1106 1106 1106 1106 0
299 20250219 134100 969707579 1106 1106 1106 1106 0
300 20250219 134000 969707579 1106 1106 1106 1105 62
301 20250219 133900 969639009 1105 1104 1105 1104 1926
302 20250219 133800 967512645 1105 1105 1105 1105 2400
303 20250219 133700 964860645 1105 1105 1108 1105 7
304 20250219 133600 964852895 1105 1105 1105 1105 0
305 20250219 133500 964852895 1105 1103 1105 1103 7602
306 20250219 133400 956454687 1104 1112 1112 1100 48424
307 20250219 133300 903086483 1113 1113 1113 1113 0
308 20250219 133200 903086483 1113 1113 1113 1113 79
309 20250219 133100 902998556 1113 1113 1113 1113 437
310 20250219 133000 902512175 1116 1116 1116 1116 0
311 20250219 132900 902512175 1116 1116 1116 1116 4
312 20250219 132800 902507711 1116 1116 1116 1116 8
313 20250219 132700 902498783 1113 1113 1113 1113 1900
314 20250219 132600 900384083 1117 1110 1117 1110 3580
315 20250219 132500 896408270 1108 1110 1110 1108 3700
316 20250219 132400 892308650 1109 1111 1111 1107 11244
317 20250219 132300 879849048 1111 1111 1111 1111 0
318 20250219 132200 879849048 1111 1111 1111 1111 200
319 20250219 132100 879626848 1111 1111 1111 1111 300
320 20250219 132000 879293548 1110 1110 1110 1110 315
321 20250219 131900 878943898 1110 1110 1110 1110 2
322 20250219 131800 878941678 1110 1110 1110 1110 0
323 20250219 131700 878941678 1110 1110 1110 1110 0
324 20250219 131600 878941678 1110 1110 1110 1110 1
325 20250219 131500 878940568 1113 1112 1113 1112 110
326 20250219 131400 878818238 1112 1112 1112 1111 290
327 20250219 131300 878496037 1113 1113 1113 1113 228
328 20250219 131200 878242273 1113 1113 1113 1113 10
329 20250219 131100 878231143 1113 1113 1113 1113 43
330 20250219 131000 878183284 1113 1113 1113 1113 11
331 20250219 130900 878171041 1114 1115 1117 1112 3943
332 20250219 130800 873782412 1115 1111 1115 1111 359
333 20250219 130700 873383280 1111 1111 1111 1111 34
334 20250219 130600 873345506 1111 1111 1111 1109 80
335 20250219 130500 873256633 1111 1111 1111 1104 23596
336 20250219 130400 847133923 1113 1113 1113 1113 12
337 20250219 130300 847120567 1113 1115 1117 1109 17298
338 20250219 130200 827898806 1115 1115 1115 1115 12
339 20250219 130100 827885426 1115 1115 1115 1115 58
340 20250219 130000 827820756 1112 1112 1112 1112 0
341 20250219 125900 827820756 1112 1112 1112 1112 1
342 20250219 125800 827819644 1111 1112 1112 1111 5031
343 20250219 125700 822230190 1112 1112 1112 1112 6900
344 20250219 125600 814557390 1114 1114 1114 1114 20
345 20250219 125500 814535110 1115 1117 1117 1115 6841
346 20250219 125400 806902076 1118 1118 1118 1118 0
347 20250219 125300 806902076 1118 1118 1118 1118 1
348 20250219 125200 806900958 1118 1118 1118 1118 0
349 20250219 125100 806900958 1118 1118 1118 1118 0
350 20250219 125000 806900958 1118 1118 1118 1118 0
351 20250219 124900 806900958 1118 1118 1118 1117 130
352 20250219 124800 806755663 1118 1118 1118 1118 0
353 20250219 124700 806755663 1118 1118 1118 1118 0
354 20250219 124600 806755663 1118 1118 1118 1118 0
355 20250219 124500 806755663 1118 1118 1118 1118 0
356 20250219 124400 806755663 1118 1118 1118 1118 0
357 20250219 124300 806755663 1118 1118 1118 1118 3
358 20250219 124200 806752309 1118 1118 1118 1118 0
359 20250219 124100 806752309 1118 1118 1118 1118 0
360 20250219 124000 806752309 1118 1118 1118 1118 51
361 20250219 123900 806695291 1115 1115 1115 1115 0
362 20250219 123800 806695291 1115 1115 1115 1115 249
363 20250219 123700 806417656 1115 1115 1115 1115 0
364 20250219 123600 806417656 1115 1115 1115 1115 0
365 20250219 123500 806417656 1115 1117 1117 1115 3846
366 20250219 123400 802128500 1118 1118 1118 1118 72
367 20250219 123300 802048004 1118 1118 1118 1118 500
368 20250219 123200 801489004 1118 1117 1118 1117 11
369 20250219 123100 801476715 1117 1117 1117 1117 0
370 20250219 123000 801476715 1117 1117 1117 1117 0
371 20250219 122900 801476715 1117 1117 1117 1117 150
372 20250219 122800 801309165 1116 1116 1116 1116 1
373 20250219 122700 801308049 1115 1115 1115 1115 55
374 20250219 122600 801246724 1115 1115 1115 1115 1
375 20250219 122500 801245609 1115 1114 1115 1114 201
376 20250219 122400 801021694 1112 1112 1112 1112 5
377 20250219 122300 801016134 1112 1112 1112 1112 0
378 20250219 122200 801016134 1112 1112 1112 1112 250
379 20250219 122100 800738134 1112 1112 1112 1112 621
380 20250219 122000 800047582 1111 1111 1111 1111 20
381 20250219 121900 800025362 1110 1110 1110 1110 0
382 20250219 121800 800025362 1110 1110 1110 1110 0
383 20250219 121700 800025362 1110 1110 1110 1110 0
384 20250219 121600 800025362 1110 1110 1110 1110 0
385 20250219 121500 800025362 1110 1110 1110 1110 0
386 20250219 121400 800025362 1110 1111 1111 1110 3579
387 20250219 121300 796051600 1113 1110 1113 1110 1684
388 20250219 121200 794182285 1110 1110 1110 1110 0
389 20250219 121100 794182285 1110 1112 1112 1110 4461
390 20250219 121000 789227952 1113 1113 1113 1113 19
391 20250219 120900 789206805 1113 1113 1113 1113 11
392 20250219 120800 789194562 1114 1114 1114 1114 0
393 20250219 120700 789194562 1114 1114 1114 1114 27
394 20250219 120600 789164484 1114 1114 1114 1114 7
395 20250219 120500 789156686 1114 1114 1114 1114 0
396 20250219 120400 789156686 1114 1114 1114 1114 666
397 20250219 120300 788414762 1113 1112 1113 1112 650
398 20250219 120200 787691362 1112 1112 1112 1112 4337
399 20250219 120100 782868618 1112 1112 1112 1112 2385
400 20250219 120000 780216498 1112 1114 1114 1112 4495
401 20250219 115900 775214012 1115 1119 1119 1115 5039
402 20250219 115800 769595314 1119 1119 1119 1119 4
403 20250219 115700 769590838 1118 1118 1118 1118 30
404 20250219 115600 769557298 1119 1119 1119 1119 0
405 20250219 115500 769557298 1119 1119 1119 1119 1
406 20250219 115400 769556179 1119 1119 1119 1119 2
407 20250219 115300 769553941 1119 1120 1120 1119 302
408 20250219 115200 769215703 1120 1117 1123 1117 4307
409 20250219 115100 764401594 1115 1115 1115 1115 0
410 20250219 115000 764401594 1115 1118 1118 1115 1390
411 20250219 114900 762850574 1119 1119 1119 1119 0
412 20250219 114800 762850574 1119 1119 1119 1119 0
413 20250219 114700 762850574 1119 1119 1119 1119 1
414 20250219 114600 762849455 1119 1119 1119 1119 1
415 20250219 114500 762848336 1119 1119 1119 1119 1
416 20250219 114400 762847217 1119 1119 1119 1119 1
417 20250219 114300 762846098 1119 1119 1119 1119 5
418 20250219 114200 762840503 1118 1122 1123 1118 2142
419 20250219 114100 760443497 1123 1117 1123 1117 2382
420 20250219 114000 757778637 1116 1116 1116 1116 3000
421 20250219 113900 754430637 1115 1115 1115 1115 0
422 20250219 113800 754430637 1115 1115 1115 1115 303
423 20250219 113700 754092792 1116 1116 1116 1116 2328
424 20250219 113600 751494744 1114 1114 1114 1114 1999
425 20250219 113500 749267858 1115 1115 1115 1115 1
426 20250219 113400 749266743 1115 1115 1115 1115 0
427 20250219 113300 749266743 1115 1114 1119 1114 1961
428 20250219 113200 747080149 1112 1114 1114 1111 3538
429 20250219 113100 743141840 1111 1113 1113 1111 3335
430 20250219 113000 739435305 1113 1115 1115 1113 1517
431 20250219 112900 737746478 1117 1114 1117 1114 1074
432 20250219 112800 736549820 1115 1115 1115 1115 186
433 20250219 112700 736342430 1115 1115 1115 1115 1009
434 20250219 112600 735217395 1118 1118 1118 1118 2
435 20250219 112500 735215159 1115 1116 1116 1115 6056
436 20250219 112400 728457163 1117 1119 1119 1117 431
437 20250219 112300 727975127 1120 1120 1120 1120 6
438 20250219 112200 727968407 1121 1119 1121 1119 2296
439 20250219 112100 725398829 1119 1122 1122 1119 5301
440 20250219 112000 719464101 1121 1121 1121 1121 0
441 20250219 111900 719464101 1121 1124 1124 1121 2220
442 20250219 111800 716974370 1124 1124 1124 1124 0
443 20250219 111700 716974370 1124 1124 1124 1124 50
444 20250219 111600 716918170 1124 1123 1124 1123 1528
445 20250219 111500 715201462 1123 1123 1123 1123 246
446 20250219 111400 714925204 1121 1123 1123 1120 1463
447 20250219 111300 713284010 1123 1123 1123 1123 0
448 20250219 111200 713284010 1123 1123 1123 1123 1579
449 20250219 111100 711510793 1123 1120 1123 1119 641
450 20250219 111000 710793381 1122 1122 1122 1122 0
451 20250219 110900 710793381 1122 1122 1122 1122 4276
452 20250219 110800 705995709 1122 1122 1122 1122 18
453 20250219 110700 705975513 1120 1124 1124 1119 10368
454 20250219 110600 694356670 1128 1128 1128 1128 450
455 20250219 110500 693849070 1128 1128 1128 1128 0
456 20250219 110400 693849070 1128 1128 1128 1128 451
457 20250219 110300 693340342 1128 1128 1128 1128 1
458 20250219 110200 693339214 1128 1126 1128 1126 834
459 20250219 110100 692399340 1126 1126 1126 1126 106
460 20250219 110000 692279984 1125 1123 1125 1123 3405
461 20250219 105900 688454809 1123 1123 1123 1123 12
462 20250219 105800 688441333 1120 1119 1120 1119 1402
463 20250219 105700 686871993 1120 1120 1120 1120 332
464 20250219 105600 686500153 1122 1122 1122 1122 300
465 20250219 105500 686163553 1120 1120 1120 1120 661
466 20250219 105400 685423233 1121 1121 1121 1121 20
467 20250219 105300 685400813 1120 1120 1120 1120 0
468 20250219 105200 685400813 1120 1120 1120 1120 200
469 20250219 105100 685176813 1120 1121 1121 1120 252
470 20250219 105000 684894564 1124 1122 1124 1122 1852
471 20250219 104900 682812918 1122 1127 1127 1122 7528
472 20250219 104800 674354594 1127 1130 1130 1126 4291
473 20250219 104700 669514664 1130 1122 1130 1120 9090
474 20250219 104600 659270438 1122 1122 1122 1122 386
475 20250219 104500 658837346 1122 1123 1123 1122 425
476 20250219 104400 658360492 1123 1123 1123 1122 853
477 20250219 104300 657402606 1122 1120 1122 1120 131
478 20250219 104200 657255656 1120 1120 1125 1120 41
479 20250219 104100 657209568 1125 1125 1125 1125 100
480 20250219 104000 657097068 1125 1123 1126 1123 483
481 20250219 103900 656553662 1122 1126 1126 1114 7143
482 20250219 103800 648541157 1125 1126 1129 1125 11821
483 20250219 103700 635221115 1122 1123 1126 1122 7485
484 20250219 103600 626803511 1121 1123 1123 1121 634
485 20250219 103500 626092789 1123 1122 1123 1122 197
486 20250219 103400 625871561 1122 1122 1123 1122 1160
487 20250219 103300 624568937 1122 1122 1122 1122 0
488 20250219 103200 624568937 1122 1123 1123 1122 178
489 20250219 103100 624369055 1124 1124 1125 1123 4225
490 20250219 103000 619620194 1125 1126 1126 1125 2083
491 20250219 102900 617276802 1124 1124 1126 1124 2334
492 20250219 102800 614653186 1126 1127 1129 1124 16256
493 20250219 102700 596339666 1127 1122 1127 1122 8974
494 20250219 102600 586244527 1122 1112 1122 1111 21649
495 20250219 102500 562036443 1113 1113 1113 1113 221
496 20250219 102400 561790470 1113 1113 1113 1113 12
497 20250219 102300 561777114 1115 1115 1115 1115 555
498 20250219 102200 561158289 1117 1117 1117 1117 3
499 20250219 102100 561154938 1117 1117 1117 1117 7
500 20250219 102000 561147119 1113 1115 1115 1113 3291
501 20250219 101900 557481636 1112 1112 1112 1111 259
502 20250219 101800 557193678 1112 1112 1112 1112 100
503 20250219 101700 557082478 1112 1114 1114 1111 7275
504 20250219 101600 548998660 1115 1114 1115 1114 269
505 20250219 101500 548698934 1114 1114 1114 1114 2000
506 20250219 101400 546470934 1114 1114 1114 1114 500
507 20250219 101300 545913934 1114 1114 1114 1114 0
508 20250219 101200 545913934 1114 1115 1115 1114 99
509 20250219 101100 545803620 1115 1115 1115 1115 318
510 20250219 101000 545449050 1115 1115 1115 1115 94
511 20250219 100900 545344240 1115 1115 1115 1115 151
512 20250219 100800 545175875 1117 1117 1117 1115 40
513 20250219 100700 545131207 1117 1117 1117 1117 222
514 20250219 100600 544883233 1117 1117 1117 1117 1794
515 20250219 100500 542879335 1117 1117 1117 1117 1
516 20250219 100400 542878218 1117 1117 1117 1117 0
517 20250219 100300 542878218 1117 1117 1117 1117 0
518 20250219 100200 542878218 1117 1117 1117 1117 107
519 20250219 100100 542758699 1117 1117 1117 1117 1
520 20250219 100000 542757582 1116 1116 1116 1116 564
521 20250219 095900 542128158 1116 1116 1116 1116 0
522 20250219 095800 542128158 1116 1116 1116 1116 100
523 20250219 095700 542016558 1116 1113 1116 1113 1120
524 20250219 095600 540768583 1114 1113 1114 1113 4
525 20250219 095500 540764129 1113 1113 1113 1113 707
526 20250219 095400 539977238 1113 1113 1113 1113 1
527 20250219 095300 539976125 1109 1109 1113 1109 1928
528 20250219 095200 537837431 1109 1109 1109 1109 51
529 20250219 095100 537780872 1113 1110 1113 1110 3000
530 20250219 095000 534442816 1107 1109 1109 1107 6265
531 20250219 094900 527498552 1109 1111 1111 1109 967
532 20250219 094800 526426117 1109 1110 1110 1107 4047
533 20250219 094700 521941479 1110 1111 1111 1110 972
534 20250219 094600 520862057 1112 1112 1112 1112 90
535 20250219 094500 520761977 1112 1111 1112 1110 1160
536 20250219 094400 519473207 1112 1112 1112 1112 0
537 20250219 094300 519473207 1112 1110 1112 1110 11
538 20250219 094200 519460995 1109 1109 1109 1108 1813
539 20250219 094100 517451456 1109 1109 1109 1109 141
540 20250219 094000 517295087 1111 1111 1111 1111 1076
541 20250219 093900 516099651 1110 1110 1110 1110 10102
542 20250219 093800 504886431 1110 1110 1110 1110 1000
543 20250219 093700 503776431 1108 1111 1112 1108 1065
544 20250219 093600 502594952 1111 1110 1111 1108 2929
545 20250219 093500 499344478 1110 1111 1111 1110 631
546 20250219 093400 498643671 1111 1112 1112 1110 228
547 20250219 093300 498390583 1113 1113 1113 1113 5
548 20250219 093200 498385018 1113 1111 1113 1106 5582
549 20250219 093100 492203099 1111 1113 1114 1111 856
550 20250219 093000 491251431 1113 1114 1115 1113 1344
551 20250219 092900 489753913 1114 1112 1114 1112 2112
552 20250219 092800 487402919 1113 1113 1113 1112 542
553 20250219 092700 486799778 1115 1113 1115 1113 219
554 20250219 092600 486555681 1113 1119 1119 1113 17036
555 20250219 092500 467553699 1119 1119 1119 1119 8
556 20250219 092400 467544747 1119 1122 1122 1119 1001
557 20250219 092300 466423078 1122 1117 1122 1117 5942
558 20250219 092200 459778634 1117 1117 1122 1117 1228
559 20250219 092100 458401073 1121 1121 1124 1121 1269
560 20250219 092000 456976300 1122 1117 1122 1114 1843
561 20250219 091900 454919612 1117 1122 1123 1117 10040
562 20250219 091800 443678895 1123 1124 1124 1122 3754
563 20250219 091700 439460895 1124 1123 1125 1121 2232
564 20250219 091600 436952342 1124 1114 1124 1114 5768
565 20250219 091500 430485752 1114 1115 1116 1114 1259
566 20250219 091400 429082056 1116 1119 1124 1115 2684
567 20250219 091300 426079237 1117 1117 1125 1117 2699
568 20250219 091200 423056710 1116 1105 1116 1105 6471
569 20250219 091100 415878638 1109 1122 1122 1104 36492
570 20250219 091000 375318193 1117 1117 1123 1114 10138
571 20250219 090900 363985115 1124 1128 1132 1116 25450
572 20250219 090800 335449668 1131 1149 1164 1124 79809
573 20250219 090700 244507788 1160 1139 1169 1131 111647
574 20250219 090600 116091602 1140 1108 1140 1107 61047
575 20250219 090500 47445960 1108 1110 1118 1108 4598
576 20250219 090400 42322061 1110 1095 1113 1095 26000
577 20250219 090300 13568172 1094 1093 1094 1093 1062
578 20250219 090200 12406444 1093 1093 1093 1093 1259
579 20250219 090100 11030357 1093 1086 1093 1086 1051
580 20250219 090000 9888964 1093 1099 1099 1086 9026

1
002760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,59900000,0,64751900000,0.00
20250214,0,59900000,0,64632100000,0.00
20250213,0,59900000,0,65291000000,0.00
20250212,0,59900000,0,64512300000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 59900000 0 64751900000 0.00
3 20250214 0 59900000 0 64632100000 0.00
4 20250213 0 59900000 0 65291000000 0.00
5 20250212 0 59900000 0 64512300000 0.00