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

594
008350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,692144808,1408,1408,1408,1408,4106
20250219,185100,692144808,1408,1408,1408,1408,0
20250219,185000,692144808,1408,1408,1408,1408,0
20250219,184900,692144808,1408,1408,1408,1408,0
20250219,184800,692144808,1408,1408,1408,1408,0
20250219,184700,692144808,1408,1408,1408,1408,0
20250219,184600,692144808,1408,1408,1408,1408,0
20250219,184500,692144808,1408,1408,1408,1408,0
20250219,184400,692144808,1408,1408,1408,1408,0
20250219,184300,692144808,1408,1408,1408,1408,0
20250219,184200,692144808,1408,1408,1408,1408,0
20250219,184100,692144808,1408,1408,1408,1408,0
20250219,184000,692144808,1408,1408,1408,1408,0
20250219,183900,692144808,1408,1408,1408,1408,0
20250219,183800,692144808,1408,1408,1408,1408,0
20250219,183700,692144808,1408,1408,1408,1408,0
20250219,183600,692144808,1408,1408,1408,1408,0
20250219,183500,692144808,1408,1408,1408,1408,0
20250219,183400,692144808,1408,1408,1408,1408,0
20250219,183300,692144808,1408,1408,1408,1408,0
20250219,183200,692144808,1408,1408,1408,1408,0
20250219,183100,692144808,1408,1408,1408,1408,0
20250219,183000,692144808,1408,1408,1408,1408,0
20250219,182900,692144808,1408,1408,1408,1408,0
20250219,182800,692144808,1408,1408,1408,1408,0
20250219,182700,692144808,1408,1408,1408,1408,0
20250219,182600,692144808,1408,1408,1408,1408,0
20250219,182500,692144808,1408,1408,1408,1408,0
20250219,182400,692144808,1408,1408,1408,1408,0
20250219,182300,692144808,1408,1408,1408,1408,0
20250219,182200,692144808,1408,1408,1408,1408,4106
20250219,182100,692144808,1408,1408,1408,1408,0
20250219,182000,692144808,1408,1408,1408,1408,0
20250219,181900,692144808,1408,1408,1408,1408,0
20250219,181800,692144808,1408,1408,1408,1408,0
20250219,181700,692144808,1408,1408,1408,1408,0
20250219,181600,692144808,1408,1408,1408,1408,0
20250219,181500,692144808,1408,1408,1408,1408,0
20250219,181400,692144808,1408,1408,1408,1408,0
20250219,181300,692144808,1408,1408,1408,1408,0
20250219,181200,692144808,1408,1408,1408,1408,0
20250219,181100,692144808,1408,1408,1408,1408,0
20250219,181000,692144808,1408,1408,1408,1408,0
20250219,180900,692144808,1408,1408,1408,1408,0
20250219,180800,692144808,1408,1408,1408,1408,0
20250219,180700,692144808,1408,1408,1408,1408,0
20250219,180600,692144808,1408,1408,1408,1408,0
20250219,180500,692144808,1408,1408,1408,1408,0
20250219,180400,692144808,1408,1408,1408,1408,0
20250219,180300,692144808,1408,1408,1408,1408,0
20250219,180200,692144808,1408,1408,1408,1408,0
20250219,180100,692144808,1408,1408,1408,1408,0
20250219,180000,692144808,1408,1408,1408,1408,0
20250219,175900,692144808,1408,1408,1408,1408,0
20250219,175800,692144808,1408,1408,1408,1408,0
20250219,175700,692144808,1408,1408,1408,1408,0
20250219,175600,692144808,1408,1408,1408,1408,0
20250219,175500,692144808,1408,1408,1408,1408,0
20250219,175400,692144808,1408,1408,1408,1408,0
20250219,175300,692144808,1408,1408,1408,1408,0
20250219,175200,692144808,1408,1408,1408,1408,4106
20250219,175100,692144808,1408,1408,1408,1408,0
20250219,175000,692144808,1408,1408,1408,1408,0
20250219,174900,692144808,1408,1408,1408,1408,0
20250219,174800,692144808,1408,1408,1408,1408,0
20250219,174700,692144808,1408,1408,1408,1408,0
20250219,174600,692144808,1408,1408,1408,1408,0
20250219,174500,692144808,1408,1408,1408,1408,0
20250219,174400,692144808,1408,1408,1408,1408,0
20250219,174300,692144808,1408,1408,1408,1408,0
20250219,174200,692144808,1408,1408,1408,1408,0
20250219,174100,692144808,1408,1408,1408,1408,0
20250219,174000,692144808,1408,1408,1408,1408,0
20250219,173900,692144808,1408,1408,1408,1408,0
20250219,173800,692144808,1408,1408,1408,1408,0
20250219,173700,692144808,1408,1408,1408,1408,0
20250219,173600,692144808,1408,1408,1408,1408,0
20250219,173500,692144808,1408,1408,1408,1408,0
20250219,173400,692144808,1408,1408,1408,1408,0
20250219,173300,692144808,1408,1408,1408,1408,0
20250219,173200,692144808,1408,1408,1408,1408,0
20250219,173100,692144808,1408,1408,1408,1408,0
20250219,173000,692144808,1408,1408,1408,1408,0
20250219,172900,692144808,1408,1408,1408,1408,0
20250219,172800,692144808,1408,1408,1408,1408,0
20250219,172700,692144808,1408,1408,1408,1408,0
20250219,172600,692144808,1408,1408,1408,1408,0
20250219,172500,692144808,1408,1408,1408,1408,0
20250219,172400,692144808,1408,1408,1408,1408,0
20250219,172300,692144808,1408,1408,1408,1408,0
20250219,172200,692144808,1408,1408,1408,1408,4106
20250219,172100,692144808,1408,1408,1408,1408,0
20250219,172000,692144808,1408,1408,1408,1408,0
20250219,171900,692144808,1408,1408,1408,1408,0
20250219,171800,692144808,1408,1408,1408,1408,0
20250219,171700,692144808,1408,1408,1408,1408,0
20250219,171600,692144808,1408,1408,1408,1408,0
20250219,171500,692144808,1408,1408,1408,1408,0
20250219,171400,692144808,1408,1408,1408,1408,0
20250219,171300,692144808,1408,1408,1408,1408,0
20250219,171200,692144808,1408,1408,1408,1408,0
20250219,171100,692144808,1408,1408,1408,1408,0
20250219,171000,692144808,1408,1408,1408,1408,0
20250219,170900,692144808,1408,1408,1408,1408,0
20250219,170800,692144808,1408,1408,1408,1408,0
20250219,170700,692144808,1408,1408,1408,1408,0
20250219,170600,692144808,1408,1408,1408,1408,0
20250219,170500,692144808,1408,1408,1408,1408,0
20250219,170400,692144808,1408,1408,1408,1408,0
20250219,170300,692144808,1408,1408,1408,1408,0
20250219,170200,692144808,1408,1408,1408,1408,0
20250219,170100,692144808,1408,1408,1408,1408,0
20250219,170000,692144808,1408,1408,1408,1408,0
20250219,165900,692144808,1408,1408,1408,1408,0
20250219,165800,692144808,1408,1408,1408,1408,0
20250219,165700,692144808,1408,1408,1408,1408,0
20250219,165600,692144808,1408,1408,1408,1408,0
20250219,165500,692144808,1408,1408,1408,1408,0
20250219,165400,692144808,1408,1408,1408,1408,0
20250219,165300,692144808,1408,1408,1408,1408,0
20250219,165200,692144808,1408,1408,1408,1408,4106
20250219,165100,692144808,1408,1408,1408,1408,0
20250219,165000,692144808,1408,1408,1408,1408,0
20250219,164900,692144808,1408,1408,1408,1408,0
20250219,164800,692144808,1408,1408,1408,1408,0
20250219,164700,692144808,1408,1408,1408,1408,0
20250219,164600,692144808,1408,1408,1408,1408,0
20250219,164500,692144808,1408,1408,1408,1408,0
20250219,164400,692144808,1408,1408,1408,1408,0
20250219,164300,692144808,1408,1408,1408,1408,0
20250219,164200,692144808,1408,1408,1408,1408,0
20250219,164100,692144808,1408,1408,1408,1408,0
20250219,164000,692144808,1408,1408,1408,1408,0
20250219,163900,692144808,1408,1408,1408,1408,0
20250219,163800,692144808,1408,1408,1408,1408,0
20250219,163700,692144808,1408,1408,1408,1408,0
20250219,163600,692144808,1408,1408,1408,1408,0
20250219,163500,692144808,1408,1408,1408,1408,0
20250219,163400,692144808,1408,1408,1408,1408,0
20250219,163300,692144808,1408,1408,1408,1408,0
20250219,163200,692144808,1408,1408,1408,1408,0
20250219,163100,692144808,1408,1408,1408,1408,0
20250219,163000,692144808,1408,1408,1408,1408,0
20250219,162900,692144808,1408,1408,1408,1408,0
20250219,162800,692144808,1408,1408,1408,1408,0
20250219,162700,692144808,1408,1408,1408,1408,0
20250219,162600,692144808,1408,1408,1408,1408,0
20250219,162500,692144808,1408,1408,1408,1408,0
20250219,162400,692144808,1408,1408,1408,1408,0
20250219,162300,692144808,1408,1408,1408,1408,0
20250219,162200,692144808,1408,1408,1408,1408,4106
20250219,162100,692144808,1408,1408,1408,1408,0
20250219,162000,692144808,1408,1408,1408,1408,0
20250219,161900,692144808,1408,1408,1408,1408,0
20250219,161800,692144808,1408,1408,1408,1408,0
20250219,161700,692144808,1408,1408,1408,1408,0
20250219,161600,692144808,1408,1408,1408,1408,0
20250219,161500,692144808,1408,1408,1408,1408,0
20250219,161400,692144808,1408,1408,1408,1408,0
20250219,161300,692144808,1408,1408,1408,1408,0
20250219,161200,692144808,1408,1408,1408,1408,0
20250219,161100,692144808,1408,1408,1408,1408,0
20250219,161000,692144808,1408,1408,1408,1408,0
20250219,160900,692144808,1408,1408,1408,1408,0
20250219,160800,692144808,1408,1408,1408,1408,0
20250219,160700,692144808,1408,1408,1408,1408,0
20250219,160600,692144808,1408,1408,1408,1408,0
20250219,160500,692144808,1408,1408,1408,1408,0
20250219,160400,692144808,1408,1408,1408,1408,0
20250219,160300,692144808,1408,1408,1408,1408,0
20250219,160200,692144808,1408,1408,1408,1408,0
20250219,160100,692144808,1408,1408,1408,1408,0
20250219,160000,692144808,1408,1408,1408,1408,0
20250219,155900,692144808,1408,1408,1408,1408,0
20250219,155800,692144808,1408,1408,1408,1408,0
20250219,155700,692144808,1408,1408,1408,1408,0
20250219,155600,692144808,1408,1408,1408,1408,0
20250219,155500,692144808,1408,1408,1408,1408,0
20250219,155400,692144808,1408,1408,1408,1408,0
20250219,155300,692144808,1408,1408,1408,1408,0
20250219,155200,692144808,1408,1408,1408,1408,4106
20250219,155100,692144808,1408,1408,1408,1408,0
20250219,155000,692144808,1408,1408,1408,1408,0
20250219,154900,692144808,1408,1408,1408,1408,0
20250219,154800,692144808,1408,1408,1408,1408,0
20250219,154700,692144808,1408,1408,1408,1408,0
20250219,154600,692144808,1408,1408,1408,1408,0
20250219,154500,692144808,1408,1408,1408,1408,0
20250219,154400,692144808,1408,1408,1408,1408,0
20250219,154300,692144808,1408,1408,1408,1408,0
20250219,154200,692144808,1408,1408,1408,1408,0
20250219,154100,692144808,1408,1408,1408,1408,0
20250219,154000,692144808,1408,1408,1408,1408,0
20250219,153900,692144808,1408,1408,1408,1408,0
20250219,153800,692144808,1408,1408,1408,1408,0
20250219,153700,692144808,1408,1408,1408,1408,0
20250219,153600,692144808,1408,1408,1408,1408,0
20250219,153500,692144808,1408,1408,1408,1408,0
20250219,153400,692144808,1408,1408,1408,1408,0
20250219,153300,692144808,1408,1408,1408,1408,0
20250219,153200,692144808,1408,1408,1408,1408,0
20250219,153100,692144808,1408,1408,1408,1408,0
20250219,153000,692144808,1408,1408,1408,1408,4106
20250219,152900,686363560,1408,1408,1408,1408,0
20250219,152800,686363560,1408,1408,1408,1408,0
20250219,152700,686363560,1408,1408,1408,1408,0
20250219,152600,686363560,1408,1408,1408,1408,0
20250219,152500,686363560,1408,1408,1408,1408,0
20250219,152400,686363560,1408,1408,1408,1408,0
20250219,152300,686363560,1408,1408,1408,1408,0
20250219,152200,686363560,1408,1408,1408,1408,0
20250219,152100,686363560,1408,1408,1408,1408,0
20250219,152000,686363560,1408,1408,1408,1408,0
20250219,151900,686363560,1408,1408,1409,1408,1064
20250219,151800,684865416,1408,1405,1408,1405,1017
20250219,151700,683433528,1405,1406,1406,1405,8
20250219,151600,683422284,1408,1408,1408,1408,0
20250219,151500,683422284,1408,1405,1408,1405,1815
20250219,151400,680870313,1408,1407,1408,1407,1270
20250219,151300,679082389,1407,1407,1407,1407,51
20250219,151200,679010632,1406,1406,1406,1406,900
20250219,151100,677745232,1406,1406,1406,1406,100
20250219,151000,677604632,1406,1406,1406,1406,1
20250219,150900,677603226,1401,1405,1405,1399,10058
20250219,150800,663518487,1408,1407,1408,1405,224
20250219,150700,663203594,1408,1409,1409,1408,5
20250219,150600,663196552,1410,1410,1410,1410,300
20250219,150500,662773552,1410,1408,1410,1408,5901
20250219,150400,654460428,1409,1408,1409,1408,6
20250219,150300,654451979,1408,1408,1408,1408,4015
20250219,150200,648798859,1409,1406,1409,1406,6225
20250219,150100,640035303,1407,1407,1407,1407,7
20250219,150000,640025454,1406,1406,1406,1406,912
20250219,145900,638743182,1407,1407,1407,1407,0
20250219,145800,638743182,1407,1407,1407,1407,19
20250219,145700,638716449,1406,1406,1406,1406,280
20250219,145600,638322769,1406,1408,1408,1406,289
20250219,145500,637916370,1408,1408,1408,1408,2
20250219,145400,637913554,1408,1408,1408,1408,46
20250219,145300,637848786,1408,1408,1409,1408,65
20250219,145200,637757243,1408,1408,1409,1407,601
20250219,145100,636910638,1409,1409,1409,1409,1761
20250219,145000,634429389,1410,1404,1410,1404,80431
20250219,144900,521391409,1404,1404,1404,1404,0
20250219,144800,521391409,1404,1404,1404,1404,7
20250219,144700,521381581,1404,1404,1404,1404,109
20250219,144600,521228545,1405,1405,1405,1405,1
20250219,144500,521227140,1404,1404,1404,1404,0
20250219,144400,521227140,1404,1404,1404,1404,41
20250219,144300,521169576,1405,1405,1405,1405,0
20250219,144200,521169576,1405,1404,1405,1404,2038
20250219,144100,518308221,1404,1404,1404,1404,400
20250219,144000,517746621,1404,1404,1404,1404,20
20250219,143900,517718541,1404,1404,1404,1404,8
20250219,143800,517707309,1404,1404,1404,1404,240
20250219,143700,517370349,1404,1405,1405,1404,11
20250219,143600,517354895,1405,1404,1405,1404,6704
20250219,143500,507937467,1405,1405,1405,1404,13
20250219,143400,507919212,1404,1404,1404,1404,1
20250219,143300,507917808,1405,1405,1405,1405,1302
20250219,143200,506088498,1404,1403,1405,1400,17310
20250219,143100,481826246,1404,1404,1404,1404,0
20250219,143000,481826246,1404,1404,1404,1404,4903
20250219,142900,474942434,1402,1400,1402,1400,1438
20250219,142800,472927234,1402,1404,1404,1402,101
20250219,142700,472785630,1402,1404,1404,1402,94
20250219,142600,472653754,1402,1402,1405,1402,493
20250219,142500,471962565,1405,1404,1405,1404,7891
20250219,142400,460881041,1403,1402,1403,1402,7543
20250219,142300,450299213,1403,1403,1403,1403,0
20250219,142200,450299213,1403,1403,1403,1403,0
20250219,142100,450299213,1403,1403,1403,1403,1
20250219,142000,450297810,1403,1403,1403,1403,1
20250219,141900,450296407,1400,1403,1403,1400,852
20250219,141800,449103593,1402,1402,1402,1402,0
20250219,141700,449103593,1402,1401,1402,1400,8339
20250219,141600,437414372,1402,1402,1402,1402,50
20250219,141500,437344272,1402,1400,1402,1400,2709
20250219,141400,433546578,1401,1401,1401,1401,3206
20250219,141300,429054972,1401,1401,1401,1401,0
20250219,141200,429054972,1401,1401,1401,1401,0
20250219,141100,429054972,1401,1400,1401,1400,605
20250219,141000,428207567,1401,1401,1401,1401,573
20250219,140900,427404794,1401,1401,1401,1401,300
20250219,140800,426984494,1402,1402,1402,1402,2
20250219,140700,426981690,1401,1401,1401,1401,518
20250219,140600,426255972,1401,1401,1401,1401,0
20250219,140500,426255972,1401,1401,1401,1401,110
20250219,140400,426101862,1401,1401,1401,1401,100
20250219,140300,425961762,1402,1402,1402,1402,0
20250219,140200,425961762,1402,1402,1402,1402,114
20250219,140100,425801934,1401,1401,1401,1401,200
20250219,140000,425521734,1401,1401,1401,1401,0
20250219,135900,425521734,1401,1401,1401,1401,7430
20250219,135800,415112304,1400,1400,1400,1400,0
20250219,135700,415112304,1400,1400,1400,1400,91
20250219,135600,414984904,1401,1401,1401,1401,0
20250219,135500,414984904,1401,1401,1401,1401,0
20250219,135400,414984904,1401,1401,1401,1401,100
20250219,135300,414844804,1401,1401,1401,1401,240
20250219,135200,414508564,1401,1401,1401,1401,1
20250219,135100,414507163,1401,1400,1401,1400,78
20250219,135000,414397886,1400,1400,1400,1400,100
20250219,134900,414257886,1400,1400,1400,1400,3000
20250219,134800,410057886,1399,1400,1400,1399,100
20250219,134700,409917976,1400,1400,1400,1400,1
20250219,134600,409916576,1399,1400,1400,1399,1029
20250219,134500,408476492,1401,1401,1401,1401,300
20250219,134400,408056192,1401,1401,1401,1401,163
20250219,134300,407827829,1401,1401,1401,1401,0
20250219,134200,407827829,1401,1401,1401,1401,0
20250219,134100,407827829,1401,1401,1401,1401,101
20250219,134000,407686328,1402,1402,1402,1402,791
20250219,133900,406577346,1402,1402,1402,1402,51
20250219,133800,406505844,1402,1402,1402,1402,0
20250219,133700,406505844,1402,1402,1402,1402,12
20250219,133600,406489020,1402,1402,1402,1402,0
20250219,133500,406489020,1402,1402,1402,1402,0
20250219,133400,406489020,1402,1402,1402,1402,0
20250219,133300,406489020,1402,1402,1402,1402,0
20250219,133200,406489020,1402,1402,1402,1402,50
20250219,133100,406418920,1402,1402,1402,1402,0
20250219,133000,406418920,1402,1402,1402,1402,167
20250219,132900,406184786,1399,1399,1399,1399,4
20250219,132800,406179190,1399,1399,1399,1399,50
20250219,132700,406109240,1402,1401,1402,1400,10067
20250219,132600,392015338,1402,1402,1402,1402,0
20250219,132500,392015338,1402,1401,1402,1401,11
20250219,132400,391999917,1401,1401,1401,1401,2228
20250219,132300,388878489,1401,1401,1401,1401,0
20250219,132200,388878489,1401,1401,1401,1401,101
20250219,132100,388736988,1401,1401,1401,1401,1
20250219,132000,388735587,1400,1401,1401,1400,1383
20250219,131900,386798048,1401,1401,1401,1401,0
20250219,131800,386798048,1401,1401,1401,1401,0
20250219,131700,386798048,1401,1401,1401,1401,0
20250219,131600,386798048,1401,1400,1401,1400,32
20250219,131500,386753243,1400,1400,1400,1400,0
20250219,131400,386753243,1400,1401,1401,1400,539
20250219,131300,385998642,1401,1401,1401,1401,1
20250219,131200,385997241,1400,1400,1400,1400,0
20250219,131100,385997241,1400,1400,1400,1400,270
20250219,131000,385619241,1400,1400,1400,1400,11
20250219,130900,385603841,1400,1400,1400,1400,351
20250219,130800,385112441,1400,1400,1400,1400,368
20250219,130700,384597241,1399,1399,1399,1399,1600
20250219,130600,382358841,1399,1400,1400,1399,1031
20250219,130500,380916441,1400,1400,1400,1400,0
20250219,130400,380916441,1400,1400,1400,1400,0
20250219,130300,380916441,1400,1400,1400,1400,100
20250219,130200,380776441,1400,1400,1400,1400,0
20250219,130100,380776441,1400,1400,1400,1400,2000
20250219,130000,377976441,1400,1400,1401,1400,104
20250219,125900,377830840,1400,1401,1401,1400,3
20250219,125800,377826639,1401,1400,1401,1400,101
20250219,125700,377685238,1399,1401,1401,1399,2100
20250219,125600,374746665,1401,1401,1401,1401,0
20250219,125500,374746665,1401,1401,1401,1401,1043
20250219,125400,373285422,1401,1400,1401,1400,58
20250219,125300,373204169,1400,1400,1400,1400,32
20250219,125200,373159369,1400,1400,1400,1400,311
20250219,125100,372723969,1400,1400,1400,1400,0
20250219,125000,372723969,1400,1400,1400,1400,350
20250219,124900,372233969,1400,1400,1400,1400,0
20250219,124800,372233969,1400,1400,1401,1400,901
20250219,124700,370972568,1400,1400,1400,1399,1163
20250219,124600,369345368,1400,1400,1400,1400,0
20250219,124500,369345368,1400,1400,1400,1400,0
20250219,124400,369345368,1400,1400,1400,1400,10
20250219,124300,369331368,1400,1400,1400,1400,0
20250219,124200,369331368,1400,1400,1400,1400,0
20250219,124100,369331368,1400,1400,1400,1400,801
20250219,124000,368209968,1400,1399,1400,1399,4292
20250219,123900,362201388,1400,1400,1400,1400,0
20250219,123800,362201388,1400,1400,1400,1400,0
20250219,123700,362201388,1400,1400,1400,1400,10
20250219,123600,362187388,1400,1400,1400,1400,0
20250219,123500,362187388,1400,1399,1400,1399,1883
20250219,123400,359553070,1399,1399,1399,1399,1
20250219,123300,359551671,1399,1399,1399,1399,706
20250219,123200,358563977,1400,1400,1400,1400,0
20250219,123100,358563977,1400,1400,1400,1400,0
20250219,123000,358563977,1400,1401,1401,1400,1621
20250219,122900,356294572,1400,1400,1400,1400,2058
20250219,122800,353413372,1400,1400,1401,1400,1032
20250219,122700,351968571,1400,1400,1400,1400,10
20250219,122600,351954571,1401,1401,1401,1401,0
20250219,122500,351954571,1401,1401,1401,1401,0
20250219,122400,351954571,1401,1401,1401,1401,0
20250219,122300,351954571,1401,1401,1401,1401,10
20250219,122200,351940561,1401,1401,1401,1401,987
20250219,122100,350557774,1401,1401,1401,1401,2
20250219,122000,350554972,1402,1401,1402,1401,1608
20250219,121900,348302163,1401,1401,1401,1401,0
20250219,121800,348302163,1401,1401,1401,1401,71
20250219,121700,348202692,1401,1401,1401,1401,0
20250219,121600,348202692,1401,1401,1401,1401,2
20250219,121500,348199890,1400,1400,1400,1400,144
20250219,121400,347998290,1401,1401,1401,1401,101
20250219,121300,347856789,1401,1401,1401,1401,1000
20250219,121200,346455789,1400,1400,1400,1400,12
20250219,121100,346438989,1400,1400,1400,1400,144
20250219,121000,346237389,1401,1401,1401,1401,0
20250219,120900,346237389,1401,1401,1401,1401,1000
20250219,120800,344836389,1401,1401,1401,1401,9
20250219,120700,344823780,1401,1401,1401,1401,1018
20250219,120600,343397562,1401,1400,1401,1400,49
20250219,120500,343328961,1400,1400,1400,1400,0
20250219,120400,343328961,1400,1400,1400,1400,0
20250219,120300,343328961,1400,1401,1401,1400,53
20250219,120200,343254760,1400,1400,1400,1400,0
20250219,120100,343254760,1400,1400,1400,1400,201
20250219,120000,342973360,1401,1401,1401,1401,1
20250219,115900,342971959,1400,1401,1401,1400,23
20250219,115800,342939739,1401,1401,1401,1400,759
20250219,115700,341877137,1401,1401,1401,1401,100
20250219,115600,341737037,1401,1401,1401,1401,1
20250219,115500,341735636,1401,1400,1401,1400,2009
20250219,115400,338923035,1400,1400,1400,1400,906
20250219,115300,337654635,1400,1400,1400,1400,0
20250219,115200,337654635,1400,1400,1400,1400,2500
20250219,115100,334154635,1400,1400,1400,1400,0
20250219,115000,334154635,1400,1400,1400,1399,5563
20250219,114900,326366997,1400,1400,1400,1400,11
20250219,114800,326351597,1400,1400,1400,1400,500
20250219,114700,325651597,1400,1400,1400,1400,0
20250219,114600,325651597,1400,1399,1400,1399,2
20250219,114500,325648798,1399,1399,1399,1399,1567
20250219,114400,323456565,1399,1399,1399,1399,0
20250219,114300,323456565,1399,1399,1399,1399,638
20250219,114200,322564003,1399,1399,1399,1399,687
20250219,114100,321602890,1400,1400,1400,1400,525
20250219,114000,320867890,1400,1400,1400,1398,3420
20250219,113900,316080710,1400,1400,1400,1399,42
20250219,113800,316021913,1400,1398,1400,1398,2500
20250219,113700,312522913,1400,1399,1400,1398,4118
20250219,113600,306764932,1399,1400,1400,1399,251
20250219,113500,306413782,1399,1399,1399,1399,1
20250219,113400,306412383,1400,1400,1400,1400,0
20250219,113300,306412383,1400,1400,1400,1400,2
20250219,113200,306409583,1400,1400,1400,1400,0
20250219,113100,306409583,1400,1400,1400,1400,50
20250219,113000,306339583,1400,1400,1400,1400,10
20250219,112900,306325583,1400,1400,1400,1400,1
20250219,112800,306324183,1400,1399,1400,1399,1117
20250219,112700,304761499,1399,1399,1399,1399,1
20250219,112600,304760100,1400,1400,1400,1400,394
20250219,112500,304208500,1399,1400,1400,1399,1066
20250219,112400,302717100,1400,1400,1400,1400,0
20250219,112300,302717100,1400,1399,1400,1399,7415
20250219,112200,292342212,1400,1400,1400,1400,0
20250219,112100,292342212,1400,1400,1400,1400,0
20250219,112000,292342212,1400,1400,1400,1400,0
20250219,111900,292342212,1400,1400,1400,1400,0
20250219,111800,292342212,1400,1399,1400,1396,7205
20250219,111700,282279580,1401,1401,1401,1401,0
20250219,111600,282279580,1401,1401,1401,1401,2
20250219,111500,282276778,1397,1399,1400,1397,4856
20250219,111400,275484887,1400,1400,1400,1400,0
20250219,111300,275484887,1400,1400,1400,1400,0
20250219,111200,275484887,1400,1400,1400,1400,90
20250219,111100,275358887,1400,1400,1400,1400,0
20250219,111000,275358887,1400,1400,1400,1400,0
20250219,110900,275358887,1400,1400,1400,1400,0
20250219,110800,275358887,1400,1400,1400,1400,0
20250219,110700,275358887,1400,1400,1400,1400,0
20250219,110600,275358887,1400,1401,1401,1400,1157
20250219,110500,273739017,1401,1401,1401,1401,102
20250219,110400,273596115,1401,1401,1401,1401,703
20250219,110300,272611212,1401,1401,1401,1401,1601
20250219,110200,270368211,1400,1400,1400,1400,182
20250219,110100,270113411,1401,1401,1401,1401,0
20250219,110000,270113411,1401,1401,1401,1401,4000
20250219,105900,264509411,1401,1398,1401,1398,6
20250219,105800,264501011,1398,1398,1398,1398,1
20250219,105700,264499613,1398,1400,1401,1398,3558
20250219,105600,259522530,1400,1401,1401,1400,3662
20250219,105500,254395729,1400,1401,1401,1400,369
20250219,105400,253878829,1401,1400,1401,1400,1085
20250219,105300,252359828,1400,1400,1401,1400,1029
20250219,105200,250919227,1400,1400,1400,1400,77
20250219,105100,250811427,1402,1402,1402,1402,0
20250219,105000,250811427,1402,1402,1402,1402,0
20250219,104900,250811427,1402,1397,1402,1397,2501
20250219,104800,247317525,1397,1398,1398,1397,10000
20250219,104700,233344398,1398,1398,1398,1398,1915
20250219,104600,230667228,1399,1399,1399,1399,1757
20250219,104500,228209185,1399,1399,1399,1399,160
20250219,104400,227985345,1400,1400,1400,1400,10
20250219,104300,227971345,1401,1401,1401,1401,413
20250219,104200,227392732,1401,1401,1401,1401,1
20250219,104100,227391331,1398,1402,1402,1398,3994
20250219,104000,221807693,1399,1400,1400,1399,3468
20250219,103900,216955863,1401,1401,1401,1401,1562
20250219,103800,214767501,1402,1402,1402,1402,7123
20250219,103700,204781055,1401,1401,1401,1400,5456
20250219,103600,197137201,1404,1404,1404,1400,23
20250219,103500,197104922,1404,1404,1404,1404,6
20250219,103400,197096498,1402,1402,1402,1402,50
20250219,103300,197026398,1402,1400,1402,1400,2448
20250219,103200,193599196,1401,1401,1401,1401,1205
20250219,103100,191910991,1402,1403,1404,1402,1012
20250219,103000,190491165,1402,1404,1405,1402,2101
20250219,102900,187540454,1404,1403,1404,1403,3000
20250219,102800,183330385,1403,1402,1403,1402,1000
20250219,102700,181928219,1403,1401,1403,1401,369
20250219,102600,181411248,1403,1402,1403,1402,200
20250219,102500,181130835,1402,1401,1402,1401,5002
20250219,102400,174118033,1402,1402,1402,1402,45
20250219,102300,174054943,1401,1400,1401,1400,1546
20250219,102200,171890192,1401,1401,1401,1401,2666
20250219,102100,168155126,1400,1401,1401,1400,438
20250219,102000,167541489,1400,1399,1400,1398,10807
20250219,101900,152413951,1398,1398,1398,1398,0
20250219,101800,152413951,1398,1398,1398,1398,1100
20250219,101700,150876151,1399,1399,1399,1399,550
20250219,101600,150106701,1399,1399,1399,1398,52
20250219,101500,150033954,1399,1399,1399,1399,0
20250219,101400,150033954,1399,1399,1399,1399,200
20250219,101300,149754154,1399,1399,1399,1399,301
20250219,101200,149333055,1399,1399,1399,1399,300
20250219,101100,148913355,1399,1399,1399,1399,1
20250219,101000,148911956,1399,1399,1399,1399,219
20250219,100900,148605575,1398,1398,1398,1398,1243
20250219,100800,146867861,1399,1399,1399,1399,0
20250219,100700,146867861,1399,1399,1399,1397,7843
20250219,100600,135911069,1399,1398,1399,1398,743
20250219,100500,134872353,1398,1399,1399,1398,2500
20250219,100400,131376853,1399,1399,1399,1398,223
20250219,100300,131064976,1399,1398,1399,1398,1561
20250219,100200,128882697,1398,1398,1398,1398,1441
20250219,100100,126868179,1398,1399,1399,1398,115
20250219,100000,126707397,1399,1399,1399,1399,401
20250219,095900,126146398,1399,1399,1399,1399,2200
20250219,095800,123068598,1399,1398,1399,1398,3160
20250219,095700,118650917,1398,1398,1398,1398,0
20250219,095600,118650917,1398,1397,1398,1397,2896
20250219,095500,114602412,1397,1397,1397,1397,0
20250219,095400,114602412,1397,1397,1397,1397,100
20250219,095300,114462712,1398,1398,1398,1398,1496
20250219,095200,112371304,1398,1398,1398,1398,1
20250219,095100,112369906,1398,1398,1398,1398,95
20250219,095000,112237096,1397,1397,1397,1397,1
20250219,094900,112235699,1398,1398,1398,1398,1
20250219,094800,112234301,1397,1397,1397,1397,0
20250219,094700,112234301,1397,1397,1397,1397,251
20250219,094600,111883654,1399,1399,1399,1399,321
20250219,094500,111434575,1396,1399,1399,1396,2795
20250219,094400,107529420,1398,1397,1398,1397,1409
20250219,094300,105559677,1398,1398,1398,1398,102
20250219,094200,105417081,1397,1397,1397,1397,27
20250219,094100,105379362,1397,1397,1397,1397,44
20250219,094000,105317894,1397,1398,1398,1396,1947
20250219,093900,102597951,1399,1399,1399,1399,1
20250219,093800,102596552,1399,1399,1399,1399,501
20250219,093700,101895653,1399,1399,1399,1399,3
20250219,093600,101891456,1399,1400,1400,1399,137
20250219,093500,101699661,1399,1399,1399,1399,4001
20250219,093400,96102262,1399,1400,1400,1396,5406
20250219,093300,88554388,1400,1400,1400,1400,3
20250219,093200,88550188,1399,1399,1399,1399,2001
20250219,093100,85750789,1397,1397,1397,1397,83
20250219,093000,85634838,1399,1399,1399,1399,100
20250219,092900,85494938,1399,1398,1399,1398,9359
20250219,092800,72409067,1398,1398,1398,1398,65
20250219,092700,72318197,1398,1398,1398,1398,1301
20250219,092600,70499399,1398,1398,1398,1398,200
20250219,092500,70219799,1399,1399,1399,1399,1
20250219,092400,70218400,1400,1400,1400,1400,0
20250219,092300,70218400,1400,1400,1400,1400,0
20250219,092200,70218400,1400,1400,1400,1400,0
20250219,092100,70218400,1400,1400,1400,1400,6
20250219,092000,70210000,1400,1399,1400,1399,11
20250219,091900,70194610,1397,1397,1397,1397,150
20250219,091800,69985060,1397,1397,1397,1397,0
20250219,091700,69985060,1397,1397,1397,1397,0
20250219,091600,69985060,1397,1397,1397,1396,12131
20250219,091500,53039973,1397,1400,1400,1397,346
20250219,091400,52556560,1396,1400,1400,1396,6005
20250219,091300,44170420,1400,1400,1400,1400,77
20250219,091200,44062620,1397,1400,1400,1397,401
20250219,091100,43502420,1397,1400,1400,1397,362
20250219,091000,42996702,1400,1400,1400,1397,917
20250219,090900,41715341,1400,1400,1400,1400,20
20250219,090800,41687341,1400,1397,1400,1397,30
20250219,090700,41645428,1397,1399,1400,1397,1913
20250219,090600,38969628,1400,1396,1400,1395,5102
20250219,090500,31847328,1396,1399,1400,1396,1101
20250219,090400,30306532,1395,1395,1395,1395,1602
20250219,090300,28071742,1395,1395,1396,1395,3708
20250219,090200,22899061,1395,1395,1395,1395,2126
20250219,090100,19933291,1394,1397,1397,1394,3875
20250219,090000,14525305,1397,1396,1400,1396,10364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 692144808 1408 1408 1408 1408 4106
3 20250219 185100 692144808 1408 1408 1408 1408 0
4 20250219 185000 692144808 1408 1408 1408 1408 0
5 20250219 184900 692144808 1408 1408 1408 1408 0
6 20250219 184800 692144808 1408 1408 1408 1408 0
7 20250219 184700 692144808 1408 1408 1408 1408 0
8 20250219 184600 692144808 1408 1408 1408 1408 0
9 20250219 184500 692144808 1408 1408 1408 1408 0
10 20250219 184400 692144808 1408 1408 1408 1408 0
11 20250219 184300 692144808 1408 1408 1408 1408 0
12 20250219 184200 692144808 1408 1408 1408 1408 0
13 20250219 184100 692144808 1408 1408 1408 1408 0
14 20250219 184000 692144808 1408 1408 1408 1408 0
15 20250219 183900 692144808 1408 1408 1408 1408 0
16 20250219 183800 692144808 1408 1408 1408 1408 0
17 20250219 183700 692144808 1408 1408 1408 1408 0
18 20250219 183600 692144808 1408 1408 1408 1408 0
19 20250219 183500 692144808 1408 1408 1408 1408 0
20 20250219 183400 692144808 1408 1408 1408 1408 0
21 20250219 183300 692144808 1408 1408 1408 1408 0
22 20250219 183200 692144808 1408 1408 1408 1408 0
23 20250219 183100 692144808 1408 1408 1408 1408 0
24 20250219 183000 692144808 1408 1408 1408 1408 0
25 20250219 182900 692144808 1408 1408 1408 1408 0
26 20250219 182800 692144808 1408 1408 1408 1408 0
27 20250219 182700 692144808 1408 1408 1408 1408 0
28 20250219 182600 692144808 1408 1408 1408 1408 0
29 20250219 182500 692144808 1408 1408 1408 1408 0
30 20250219 182400 692144808 1408 1408 1408 1408 0
31 20250219 182300 692144808 1408 1408 1408 1408 0
32 20250219 182200 692144808 1408 1408 1408 1408 4106
33 20250219 182100 692144808 1408 1408 1408 1408 0
34 20250219 182000 692144808 1408 1408 1408 1408 0
35 20250219 181900 692144808 1408 1408 1408 1408 0
36 20250219 181800 692144808 1408 1408 1408 1408 0
37 20250219 181700 692144808 1408 1408 1408 1408 0
38 20250219 181600 692144808 1408 1408 1408 1408 0
39 20250219 181500 692144808 1408 1408 1408 1408 0
40 20250219 181400 692144808 1408 1408 1408 1408 0
41 20250219 181300 692144808 1408 1408 1408 1408 0
42 20250219 181200 692144808 1408 1408 1408 1408 0
43 20250219 181100 692144808 1408 1408 1408 1408 0
44 20250219 181000 692144808 1408 1408 1408 1408 0
45 20250219 180900 692144808 1408 1408 1408 1408 0
46 20250219 180800 692144808 1408 1408 1408 1408 0
47 20250219 180700 692144808 1408 1408 1408 1408 0
48 20250219 180600 692144808 1408 1408 1408 1408 0
49 20250219 180500 692144808 1408 1408 1408 1408 0
50 20250219 180400 692144808 1408 1408 1408 1408 0
51 20250219 180300 692144808 1408 1408 1408 1408 0
52 20250219 180200 692144808 1408 1408 1408 1408 0
53 20250219 180100 692144808 1408 1408 1408 1408 0
54 20250219 180000 692144808 1408 1408 1408 1408 0
55 20250219 175900 692144808 1408 1408 1408 1408 0
56 20250219 175800 692144808 1408 1408 1408 1408 0
57 20250219 175700 692144808 1408 1408 1408 1408 0
58 20250219 175600 692144808 1408 1408 1408 1408 0
59 20250219 175500 692144808 1408 1408 1408 1408 0
60 20250219 175400 692144808 1408 1408 1408 1408 0
61 20250219 175300 692144808 1408 1408 1408 1408 0
62 20250219 175200 692144808 1408 1408 1408 1408 4106
63 20250219 175100 692144808 1408 1408 1408 1408 0
64 20250219 175000 692144808 1408 1408 1408 1408 0
65 20250219 174900 692144808 1408 1408 1408 1408 0
66 20250219 174800 692144808 1408 1408 1408 1408 0
67 20250219 174700 692144808 1408 1408 1408 1408 0
68 20250219 174600 692144808 1408 1408 1408 1408 0
69 20250219 174500 692144808 1408 1408 1408 1408 0
70 20250219 174400 692144808 1408 1408 1408 1408 0
71 20250219 174300 692144808 1408 1408 1408 1408 0
72 20250219 174200 692144808 1408 1408 1408 1408 0
73 20250219 174100 692144808 1408 1408 1408 1408 0
74 20250219 174000 692144808 1408 1408 1408 1408 0
75 20250219 173900 692144808 1408 1408 1408 1408 0
76 20250219 173800 692144808 1408 1408 1408 1408 0
77 20250219 173700 692144808 1408 1408 1408 1408 0
78 20250219 173600 692144808 1408 1408 1408 1408 0
79 20250219 173500 692144808 1408 1408 1408 1408 0
80 20250219 173400 692144808 1408 1408 1408 1408 0
81 20250219 173300 692144808 1408 1408 1408 1408 0
82 20250219 173200 692144808 1408 1408 1408 1408 0
83 20250219 173100 692144808 1408 1408 1408 1408 0
84 20250219 173000 692144808 1408 1408 1408 1408 0
85 20250219 172900 692144808 1408 1408 1408 1408 0
86 20250219 172800 692144808 1408 1408 1408 1408 0
87 20250219 172700 692144808 1408 1408 1408 1408 0
88 20250219 172600 692144808 1408 1408 1408 1408 0
89 20250219 172500 692144808 1408 1408 1408 1408 0
90 20250219 172400 692144808 1408 1408 1408 1408 0
91 20250219 172300 692144808 1408 1408 1408 1408 0
92 20250219 172200 692144808 1408 1408 1408 1408 4106
93 20250219 172100 692144808 1408 1408 1408 1408 0
94 20250219 172000 692144808 1408 1408 1408 1408 0
95 20250219 171900 692144808 1408 1408 1408 1408 0
96 20250219 171800 692144808 1408 1408 1408 1408 0
97 20250219 171700 692144808 1408 1408 1408 1408 0
98 20250219 171600 692144808 1408 1408 1408 1408 0
99 20250219 171500 692144808 1408 1408 1408 1408 0
100 20250219 171400 692144808 1408 1408 1408 1408 0
101 20250219 171300 692144808 1408 1408 1408 1408 0
102 20250219 171200 692144808 1408 1408 1408 1408 0
103 20250219 171100 692144808 1408 1408 1408 1408 0
104 20250219 171000 692144808 1408 1408 1408 1408 0
105 20250219 170900 692144808 1408 1408 1408 1408 0
106 20250219 170800 692144808 1408 1408 1408 1408 0
107 20250219 170700 692144808 1408 1408 1408 1408 0
108 20250219 170600 692144808 1408 1408 1408 1408 0
109 20250219 170500 692144808 1408 1408 1408 1408 0
110 20250219 170400 692144808 1408 1408 1408 1408 0
111 20250219 170300 692144808 1408 1408 1408 1408 0
112 20250219 170200 692144808 1408 1408 1408 1408 0
113 20250219 170100 692144808 1408 1408 1408 1408 0
114 20250219 170000 692144808 1408 1408 1408 1408 0
115 20250219 165900 692144808 1408 1408 1408 1408 0
116 20250219 165800 692144808 1408 1408 1408 1408 0
117 20250219 165700 692144808 1408 1408 1408 1408 0
118 20250219 165600 692144808 1408 1408 1408 1408 0
119 20250219 165500 692144808 1408 1408 1408 1408 0
120 20250219 165400 692144808 1408 1408 1408 1408 0
121 20250219 165300 692144808 1408 1408 1408 1408 0
122 20250219 165200 692144808 1408 1408 1408 1408 4106
123 20250219 165100 692144808 1408 1408 1408 1408 0
124 20250219 165000 692144808 1408 1408 1408 1408 0
125 20250219 164900 692144808 1408 1408 1408 1408 0
126 20250219 164800 692144808 1408 1408 1408 1408 0
127 20250219 164700 692144808 1408 1408 1408 1408 0
128 20250219 164600 692144808 1408 1408 1408 1408 0
129 20250219 164500 692144808 1408 1408 1408 1408 0
130 20250219 164400 692144808 1408 1408 1408 1408 0
131 20250219 164300 692144808 1408 1408 1408 1408 0
132 20250219 164200 692144808 1408 1408 1408 1408 0
133 20250219 164100 692144808 1408 1408 1408 1408 0
134 20250219 164000 692144808 1408 1408 1408 1408 0
135 20250219 163900 692144808 1408 1408 1408 1408 0
136 20250219 163800 692144808 1408 1408 1408 1408 0
137 20250219 163700 692144808 1408 1408 1408 1408 0
138 20250219 163600 692144808 1408 1408 1408 1408 0
139 20250219 163500 692144808 1408 1408 1408 1408 0
140 20250219 163400 692144808 1408 1408 1408 1408 0
141 20250219 163300 692144808 1408 1408 1408 1408 0
142 20250219 163200 692144808 1408 1408 1408 1408 0
143 20250219 163100 692144808 1408 1408 1408 1408 0
144 20250219 163000 692144808 1408 1408 1408 1408 0
145 20250219 162900 692144808 1408 1408 1408 1408 0
146 20250219 162800 692144808 1408 1408 1408 1408 0
147 20250219 162700 692144808 1408 1408 1408 1408 0
148 20250219 162600 692144808 1408 1408 1408 1408 0
149 20250219 162500 692144808 1408 1408 1408 1408 0
150 20250219 162400 692144808 1408 1408 1408 1408 0
151 20250219 162300 692144808 1408 1408 1408 1408 0
152 20250219 162200 692144808 1408 1408 1408 1408 4106
153 20250219 162100 692144808 1408 1408 1408 1408 0
154 20250219 162000 692144808 1408 1408 1408 1408 0
155 20250219 161900 692144808 1408 1408 1408 1408 0
156 20250219 161800 692144808 1408 1408 1408 1408 0
157 20250219 161700 692144808 1408 1408 1408 1408 0
158 20250219 161600 692144808 1408 1408 1408 1408 0
159 20250219 161500 692144808 1408 1408 1408 1408 0
160 20250219 161400 692144808 1408 1408 1408 1408 0
161 20250219 161300 692144808 1408 1408 1408 1408 0
162 20250219 161200 692144808 1408 1408 1408 1408 0
163 20250219 161100 692144808 1408 1408 1408 1408 0
164 20250219 161000 692144808 1408 1408 1408 1408 0
165 20250219 160900 692144808 1408 1408 1408 1408 0
166 20250219 160800 692144808 1408 1408 1408 1408 0
167 20250219 160700 692144808 1408 1408 1408 1408 0
168 20250219 160600 692144808 1408 1408 1408 1408 0
169 20250219 160500 692144808 1408 1408 1408 1408 0
170 20250219 160400 692144808 1408 1408 1408 1408 0
171 20250219 160300 692144808 1408 1408 1408 1408 0
172 20250219 160200 692144808 1408 1408 1408 1408 0
173 20250219 160100 692144808 1408 1408 1408 1408 0
174 20250219 160000 692144808 1408 1408 1408 1408 0
175 20250219 155900 692144808 1408 1408 1408 1408 0
176 20250219 155800 692144808 1408 1408 1408 1408 0
177 20250219 155700 692144808 1408 1408 1408 1408 0
178 20250219 155600 692144808 1408 1408 1408 1408 0
179 20250219 155500 692144808 1408 1408 1408 1408 0
180 20250219 155400 692144808 1408 1408 1408 1408 0
181 20250219 155300 692144808 1408 1408 1408 1408 0
182 20250219 155200 692144808 1408 1408 1408 1408 4106
183 20250219 155100 692144808 1408 1408 1408 1408 0
184 20250219 155000 692144808 1408 1408 1408 1408 0
185 20250219 154900 692144808 1408 1408 1408 1408 0
186 20250219 154800 692144808 1408 1408 1408 1408 0
187 20250219 154700 692144808 1408 1408 1408 1408 0
188 20250219 154600 692144808 1408 1408 1408 1408 0
189 20250219 154500 692144808 1408 1408 1408 1408 0
190 20250219 154400 692144808 1408 1408 1408 1408 0
191 20250219 154300 692144808 1408 1408 1408 1408 0
192 20250219 154200 692144808 1408 1408 1408 1408 0
193 20250219 154100 692144808 1408 1408 1408 1408 0
194 20250219 154000 692144808 1408 1408 1408 1408 0
195 20250219 153900 692144808 1408 1408 1408 1408 0
196 20250219 153800 692144808 1408 1408 1408 1408 0
197 20250219 153700 692144808 1408 1408 1408 1408 0
198 20250219 153600 692144808 1408 1408 1408 1408 0
199 20250219 153500 692144808 1408 1408 1408 1408 0
200 20250219 153400 692144808 1408 1408 1408 1408 0
201 20250219 153300 692144808 1408 1408 1408 1408 0
202 20250219 153200 692144808 1408 1408 1408 1408 0
203 20250219 153100 692144808 1408 1408 1408 1408 0
204 20250219 153000 692144808 1408 1408 1408 1408 4106
205 20250219 152900 686363560 1408 1408 1408 1408 0
206 20250219 152800 686363560 1408 1408 1408 1408 0
207 20250219 152700 686363560 1408 1408 1408 1408 0
208 20250219 152600 686363560 1408 1408 1408 1408 0
209 20250219 152500 686363560 1408 1408 1408 1408 0
210 20250219 152400 686363560 1408 1408 1408 1408 0
211 20250219 152300 686363560 1408 1408 1408 1408 0
212 20250219 152200 686363560 1408 1408 1408 1408 0
213 20250219 152100 686363560 1408 1408 1408 1408 0
214 20250219 152000 686363560 1408 1408 1408 1408 0
215 20250219 151900 686363560 1408 1408 1409 1408 1064
216 20250219 151800 684865416 1408 1405 1408 1405 1017
217 20250219 151700 683433528 1405 1406 1406 1405 8
218 20250219 151600 683422284 1408 1408 1408 1408 0
219 20250219 151500 683422284 1408 1405 1408 1405 1815
220 20250219 151400 680870313 1408 1407 1408 1407 1270
221 20250219 151300 679082389 1407 1407 1407 1407 51
222 20250219 151200 679010632 1406 1406 1406 1406 900
223 20250219 151100 677745232 1406 1406 1406 1406 100
224 20250219 151000 677604632 1406 1406 1406 1406 1
225 20250219 150900 677603226 1401 1405 1405 1399 10058
226 20250219 150800 663518487 1408 1407 1408 1405 224
227 20250219 150700 663203594 1408 1409 1409 1408 5
228 20250219 150600 663196552 1410 1410 1410 1410 300
229 20250219 150500 662773552 1410 1408 1410 1408 5901
230 20250219 150400 654460428 1409 1408 1409 1408 6
231 20250219 150300 654451979 1408 1408 1408 1408 4015
232 20250219 150200 648798859 1409 1406 1409 1406 6225
233 20250219 150100 640035303 1407 1407 1407 1407 7
234 20250219 150000 640025454 1406 1406 1406 1406 912
235 20250219 145900 638743182 1407 1407 1407 1407 0
236 20250219 145800 638743182 1407 1407 1407 1407 19
237 20250219 145700 638716449 1406 1406 1406 1406 280
238 20250219 145600 638322769 1406 1408 1408 1406 289
239 20250219 145500 637916370 1408 1408 1408 1408 2
240 20250219 145400 637913554 1408 1408 1408 1408 46
241 20250219 145300 637848786 1408 1408 1409 1408 65
242 20250219 145200 637757243 1408 1408 1409 1407 601
243 20250219 145100 636910638 1409 1409 1409 1409 1761
244 20250219 145000 634429389 1410 1404 1410 1404 80431
245 20250219 144900 521391409 1404 1404 1404 1404 0
246 20250219 144800 521391409 1404 1404 1404 1404 7
247 20250219 144700 521381581 1404 1404 1404 1404 109
248 20250219 144600 521228545 1405 1405 1405 1405 1
249 20250219 144500 521227140 1404 1404 1404 1404 0
250 20250219 144400 521227140 1404 1404 1404 1404 41
251 20250219 144300 521169576 1405 1405 1405 1405 0
252 20250219 144200 521169576 1405 1404 1405 1404 2038
253 20250219 144100 518308221 1404 1404 1404 1404 400
254 20250219 144000 517746621 1404 1404 1404 1404 20
255 20250219 143900 517718541 1404 1404 1404 1404 8
256 20250219 143800 517707309 1404 1404 1404 1404 240
257 20250219 143700 517370349 1404 1405 1405 1404 11
258 20250219 143600 517354895 1405 1404 1405 1404 6704
259 20250219 143500 507937467 1405 1405 1405 1404 13
260 20250219 143400 507919212 1404 1404 1404 1404 1
261 20250219 143300 507917808 1405 1405 1405 1405 1302
262 20250219 143200 506088498 1404 1403 1405 1400 17310
263 20250219 143100 481826246 1404 1404 1404 1404 0
264 20250219 143000 481826246 1404 1404 1404 1404 4903
265 20250219 142900 474942434 1402 1400 1402 1400 1438
266 20250219 142800 472927234 1402 1404 1404 1402 101
267 20250219 142700 472785630 1402 1404 1404 1402 94
268 20250219 142600 472653754 1402 1402 1405 1402 493
269 20250219 142500 471962565 1405 1404 1405 1404 7891
270 20250219 142400 460881041 1403 1402 1403 1402 7543
271 20250219 142300 450299213 1403 1403 1403 1403 0
272 20250219 142200 450299213 1403 1403 1403 1403 0
273 20250219 142100 450299213 1403 1403 1403 1403 1
274 20250219 142000 450297810 1403 1403 1403 1403 1
275 20250219 141900 450296407 1400 1403 1403 1400 852
276 20250219 141800 449103593 1402 1402 1402 1402 0
277 20250219 141700 449103593 1402 1401 1402 1400 8339
278 20250219 141600 437414372 1402 1402 1402 1402 50
279 20250219 141500 437344272 1402 1400 1402 1400 2709
280 20250219 141400 433546578 1401 1401 1401 1401 3206
281 20250219 141300 429054972 1401 1401 1401 1401 0
282 20250219 141200 429054972 1401 1401 1401 1401 0
283 20250219 141100 429054972 1401 1400 1401 1400 605
284 20250219 141000 428207567 1401 1401 1401 1401 573
285 20250219 140900 427404794 1401 1401 1401 1401 300
286 20250219 140800 426984494 1402 1402 1402 1402 2
287 20250219 140700 426981690 1401 1401 1401 1401 518
288 20250219 140600 426255972 1401 1401 1401 1401 0
289 20250219 140500 426255972 1401 1401 1401 1401 110
290 20250219 140400 426101862 1401 1401 1401 1401 100
291 20250219 140300 425961762 1402 1402 1402 1402 0
292 20250219 140200 425961762 1402 1402 1402 1402 114
293 20250219 140100 425801934 1401 1401 1401 1401 200
294 20250219 140000 425521734 1401 1401 1401 1401 0
295 20250219 135900 425521734 1401 1401 1401 1401 7430
296 20250219 135800 415112304 1400 1400 1400 1400 0
297 20250219 135700 415112304 1400 1400 1400 1400 91
298 20250219 135600 414984904 1401 1401 1401 1401 0
299 20250219 135500 414984904 1401 1401 1401 1401 0
300 20250219 135400 414984904 1401 1401 1401 1401 100
301 20250219 135300 414844804 1401 1401 1401 1401 240
302 20250219 135200 414508564 1401 1401 1401 1401 1
303 20250219 135100 414507163 1401 1400 1401 1400 78
304 20250219 135000 414397886 1400 1400 1400 1400 100
305 20250219 134900 414257886 1400 1400 1400 1400 3000
306 20250219 134800 410057886 1399 1400 1400 1399 100
307 20250219 134700 409917976 1400 1400 1400 1400 1
308 20250219 134600 409916576 1399 1400 1400 1399 1029
309 20250219 134500 408476492 1401 1401 1401 1401 300
310 20250219 134400 408056192 1401 1401 1401 1401 163
311 20250219 134300 407827829 1401 1401 1401 1401 0
312 20250219 134200 407827829 1401 1401 1401 1401 0
313 20250219 134100 407827829 1401 1401 1401 1401 101
314 20250219 134000 407686328 1402 1402 1402 1402 791
315 20250219 133900 406577346 1402 1402 1402 1402 51
316 20250219 133800 406505844 1402 1402 1402 1402 0
317 20250219 133700 406505844 1402 1402 1402 1402 12
318 20250219 133600 406489020 1402 1402 1402 1402 0
319 20250219 133500 406489020 1402 1402 1402 1402 0
320 20250219 133400 406489020 1402 1402 1402 1402 0
321 20250219 133300 406489020 1402 1402 1402 1402 0
322 20250219 133200 406489020 1402 1402 1402 1402 50
323 20250219 133100 406418920 1402 1402 1402 1402 0
324 20250219 133000 406418920 1402 1402 1402 1402 167
325 20250219 132900 406184786 1399 1399 1399 1399 4
326 20250219 132800 406179190 1399 1399 1399 1399 50
327 20250219 132700 406109240 1402 1401 1402 1400 10067
328 20250219 132600 392015338 1402 1402 1402 1402 0
329 20250219 132500 392015338 1402 1401 1402 1401 11
330 20250219 132400 391999917 1401 1401 1401 1401 2228
331 20250219 132300 388878489 1401 1401 1401 1401 0
332 20250219 132200 388878489 1401 1401 1401 1401 101
333 20250219 132100 388736988 1401 1401 1401 1401 1
334 20250219 132000 388735587 1400 1401 1401 1400 1383
335 20250219 131900 386798048 1401 1401 1401 1401 0
336 20250219 131800 386798048 1401 1401 1401 1401 0
337 20250219 131700 386798048 1401 1401 1401 1401 0
338 20250219 131600 386798048 1401 1400 1401 1400 32
339 20250219 131500 386753243 1400 1400 1400 1400 0
340 20250219 131400 386753243 1400 1401 1401 1400 539
341 20250219 131300 385998642 1401 1401 1401 1401 1
342 20250219 131200 385997241 1400 1400 1400 1400 0
343 20250219 131100 385997241 1400 1400 1400 1400 270
344 20250219 131000 385619241 1400 1400 1400 1400 11
345 20250219 130900 385603841 1400 1400 1400 1400 351
346 20250219 130800 385112441 1400 1400 1400 1400 368
347 20250219 130700 384597241 1399 1399 1399 1399 1600
348 20250219 130600 382358841 1399 1400 1400 1399 1031
349 20250219 130500 380916441 1400 1400 1400 1400 0
350 20250219 130400 380916441 1400 1400 1400 1400 0
351 20250219 130300 380916441 1400 1400 1400 1400 100
352 20250219 130200 380776441 1400 1400 1400 1400 0
353 20250219 130100 380776441 1400 1400 1400 1400 2000
354 20250219 130000 377976441 1400 1400 1401 1400 104
355 20250219 125900 377830840 1400 1401 1401 1400 3
356 20250219 125800 377826639 1401 1400 1401 1400 101
357 20250219 125700 377685238 1399 1401 1401 1399 2100
358 20250219 125600 374746665 1401 1401 1401 1401 0
359 20250219 125500 374746665 1401 1401 1401 1401 1043
360 20250219 125400 373285422 1401 1400 1401 1400 58
361 20250219 125300 373204169 1400 1400 1400 1400 32
362 20250219 125200 373159369 1400 1400 1400 1400 311
363 20250219 125100 372723969 1400 1400 1400 1400 0
364 20250219 125000 372723969 1400 1400 1400 1400 350
365 20250219 124900 372233969 1400 1400 1400 1400 0
366 20250219 124800 372233969 1400 1400 1401 1400 901
367 20250219 124700 370972568 1400 1400 1400 1399 1163
368 20250219 124600 369345368 1400 1400 1400 1400 0
369 20250219 124500 369345368 1400 1400 1400 1400 0
370 20250219 124400 369345368 1400 1400 1400 1400 10
371 20250219 124300 369331368 1400 1400 1400 1400 0
372 20250219 124200 369331368 1400 1400 1400 1400 0
373 20250219 124100 369331368 1400 1400 1400 1400 801
374 20250219 124000 368209968 1400 1399 1400 1399 4292
375 20250219 123900 362201388 1400 1400 1400 1400 0
376 20250219 123800 362201388 1400 1400 1400 1400 0
377 20250219 123700 362201388 1400 1400 1400 1400 10
378 20250219 123600 362187388 1400 1400 1400 1400 0
379 20250219 123500 362187388 1400 1399 1400 1399 1883
380 20250219 123400 359553070 1399 1399 1399 1399 1
381 20250219 123300 359551671 1399 1399 1399 1399 706
382 20250219 123200 358563977 1400 1400 1400 1400 0
383 20250219 123100 358563977 1400 1400 1400 1400 0
384 20250219 123000 358563977 1400 1401 1401 1400 1621
385 20250219 122900 356294572 1400 1400 1400 1400 2058
386 20250219 122800 353413372 1400 1400 1401 1400 1032
387 20250219 122700 351968571 1400 1400 1400 1400 10
388 20250219 122600 351954571 1401 1401 1401 1401 0
389 20250219 122500 351954571 1401 1401 1401 1401 0
390 20250219 122400 351954571 1401 1401 1401 1401 0
391 20250219 122300 351954571 1401 1401 1401 1401 10
392 20250219 122200 351940561 1401 1401 1401 1401 987
393 20250219 122100 350557774 1401 1401 1401 1401 2
394 20250219 122000 350554972 1402 1401 1402 1401 1608
395 20250219 121900 348302163 1401 1401 1401 1401 0
396 20250219 121800 348302163 1401 1401 1401 1401 71
397 20250219 121700 348202692 1401 1401 1401 1401 0
398 20250219 121600 348202692 1401 1401 1401 1401 2
399 20250219 121500 348199890 1400 1400 1400 1400 144
400 20250219 121400 347998290 1401 1401 1401 1401 101
401 20250219 121300 347856789 1401 1401 1401 1401 1000
402 20250219 121200 346455789 1400 1400 1400 1400 12
403 20250219 121100 346438989 1400 1400 1400 1400 144
404 20250219 121000 346237389 1401 1401 1401 1401 0
405 20250219 120900 346237389 1401 1401 1401 1401 1000
406 20250219 120800 344836389 1401 1401 1401 1401 9
407 20250219 120700 344823780 1401 1401 1401 1401 1018
408 20250219 120600 343397562 1401 1400 1401 1400 49
409 20250219 120500 343328961 1400 1400 1400 1400 0
410 20250219 120400 343328961 1400 1400 1400 1400 0
411 20250219 120300 343328961 1400 1401 1401 1400 53
412 20250219 120200 343254760 1400 1400 1400 1400 0
413 20250219 120100 343254760 1400 1400 1400 1400 201
414 20250219 120000 342973360 1401 1401 1401 1401 1
415 20250219 115900 342971959 1400 1401 1401 1400 23
416 20250219 115800 342939739 1401 1401 1401 1400 759
417 20250219 115700 341877137 1401 1401 1401 1401 100
418 20250219 115600 341737037 1401 1401 1401 1401 1
419 20250219 115500 341735636 1401 1400 1401 1400 2009
420 20250219 115400 338923035 1400 1400 1400 1400 906
421 20250219 115300 337654635 1400 1400 1400 1400 0
422 20250219 115200 337654635 1400 1400 1400 1400 2500
423 20250219 115100 334154635 1400 1400 1400 1400 0
424 20250219 115000 334154635 1400 1400 1400 1399 5563
425 20250219 114900 326366997 1400 1400 1400 1400 11
426 20250219 114800 326351597 1400 1400 1400 1400 500
427 20250219 114700 325651597 1400 1400 1400 1400 0
428 20250219 114600 325651597 1400 1399 1400 1399 2
429 20250219 114500 325648798 1399 1399 1399 1399 1567
430 20250219 114400 323456565 1399 1399 1399 1399 0
431 20250219 114300 323456565 1399 1399 1399 1399 638
432 20250219 114200 322564003 1399 1399 1399 1399 687
433 20250219 114100 321602890 1400 1400 1400 1400 525
434 20250219 114000 320867890 1400 1400 1400 1398 3420
435 20250219 113900 316080710 1400 1400 1400 1399 42
436 20250219 113800 316021913 1400 1398 1400 1398 2500
437 20250219 113700 312522913 1400 1399 1400 1398 4118
438 20250219 113600 306764932 1399 1400 1400 1399 251
439 20250219 113500 306413782 1399 1399 1399 1399 1
440 20250219 113400 306412383 1400 1400 1400 1400 0
441 20250219 113300 306412383 1400 1400 1400 1400 2
442 20250219 113200 306409583 1400 1400 1400 1400 0
443 20250219 113100 306409583 1400 1400 1400 1400 50
444 20250219 113000 306339583 1400 1400 1400 1400 10
445 20250219 112900 306325583 1400 1400 1400 1400 1
446 20250219 112800 306324183 1400 1399 1400 1399 1117
447 20250219 112700 304761499 1399 1399 1399 1399 1
448 20250219 112600 304760100 1400 1400 1400 1400 394
449 20250219 112500 304208500 1399 1400 1400 1399 1066
450 20250219 112400 302717100 1400 1400 1400 1400 0
451 20250219 112300 302717100 1400 1399 1400 1399 7415
452 20250219 112200 292342212 1400 1400 1400 1400 0
453 20250219 112100 292342212 1400 1400 1400 1400 0
454 20250219 112000 292342212 1400 1400 1400 1400 0
455 20250219 111900 292342212 1400 1400 1400 1400 0
456 20250219 111800 292342212 1400 1399 1400 1396 7205
457 20250219 111700 282279580 1401 1401 1401 1401 0
458 20250219 111600 282279580 1401 1401 1401 1401 2
459 20250219 111500 282276778 1397 1399 1400 1397 4856
460 20250219 111400 275484887 1400 1400 1400 1400 0
461 20250219 111300 275484887 1400 1400 1400 1400 0
462 20250219 111200 275484887 1400 1400 1400 1400 90
463 20250219 111100 275358887 1400 1400 1400 1400 0
464 20250219 111000 275358887 1400 1400 1400 1400 0
465 20250219 110900 275358887 1400 1400 1400 1400 0
466 20250219 110800 275358887 1400 1400 1400 1400 0
467 20250219 110700 275358887 1400 1400 1400 1400 0
468 20250219 110600 275358887 1400 1401 1401 1400 1157
469 20250219 110500 273739017 1401 1401 1401 1401 102
470 20250219 110400 273596115 1401 1401 1401 1401 703
471 20250219 110300 272611212 1401 1401 1401 1401 1601
472 20250219 110200 270368211 1400 1400 1400 1400 182
473 20250219 110100 270113411 1401 1401 1401 1401 0
474 20250219 110000 270113411 1401 1401 1401 1401 4000
475 20250219 105900 264509411 1401 1398 1401 1398 6
476 20250219 105800 264501011 1398 1398 1398 1398 1
477 20250219 105700 264499613 1398 1400 1401 1398 3558
478 20250219 105600 259522530 1400 1401 1401 1400 3662
479 20250219 105500 254395729 1400 1401 1401 1400 369
480 20250219 105400 253878829 1401 1400 1401 1400 1085
481 20250219 105300 252359828 1400 1400 1401 1400 1029
482 20250219 105200 250919227 1400 1400 1400 1400 77
483 20250219 105100 250811427 1402 1402 1402 1402 0
484 20250219 105000 250811427 1402 1402 1402 1402 0
485 20250219 104900 250811427 1402 1397 1402 1397 2501
486 20250219 104800 247317525 1397 1398 1398 1397 10000
487 20250219 104700 233344398 1398 1398 1398 1398 1915
488 20250219 104600 230667228 1399 1399 1399 1399 1757
489 20250219 104500 228209185 1399 1399 1399 1399 160
490 20250219 104400 227985345 1400 1400 1400 1400 10
491 20250219 104300 227971345 1401 1401 1401 1401 413
492 20250219 104200 227392732 1401 1401 1401 1401 1
493 20250219 104100 227391331 1398 1402 1402 1398 3994
494 20250219 104000 221807693 1399 1400 1400 1399 3468
495 20250219 103900 216955863 1401 1401 1401 1401 1562
496 20250219 103800 214767501 1402 1402 1402 1402 7123
497 20250219 103700 204781055 1401 1401 1401 1400 5456
498 20250219 103600 197137201 1404 1404 1404 1400 23
499 20250219 103500 197104922 1404 1404 1404 1404 6
500 20250219 103400 197096498 1402 1402 1402 1402 50
501 20250219 103300 197026398 1402 1400 1402 1400 2448
502 20250219 103200 193599196 1401 1401 1401 1401 1205
503 20250219 103100 191910991 1402 1403 1404 1402 1012
504 20250219 103000 190491165 1402 1404 1405 1402 2101
505 20250219 102900 187540454 1404 1403 1404 1403 3000
506 20250219 102800 183330385 1403 1402 1403 1402 1000
507 20250219 102700 181928219 1403 1401 1403 1401 369
508 20250219 102600 181411248 1403 1402 1403 1402 200
509 20250219 102500 181130835 1402 1401 1402 1401 5002
510 20250219 102400 174118033 1402 1402 1402 1402 45
511 20250219 102300 174054943 1401 1400 1401 1400 1546
512 20250219 102200 171890192 1401 1401 1401 1401 2666
513 20250219 102100 168155126 1400 1401 1401 1400 438
514 20250219 102000 167541489 1400 1399 1400 1398 10807
515 20250219 101900 152413951 1398 1398 1398 1398 0
516 20250219 101800 152413951 1398 1398 1398 1398 1100
517 20250219 101700 150876151 1399 1399 1399 1399 550
518 20250219 101600 150106701 1399 1399 1399 1398 52
519 20250219 101500 150033954 1399 1399 1399 1399 0
520 20250219 101400 150033954 1399 1399 1399 1399 200
521 20250219 101300 149754154 1399 1399 1399 1399 301
522 20250219 101200 149333055 1399 1399 1399 1399 300
523 20250219 101100 148913355 1399 1399 1399 1399 1
524 20250219 101000 148911956 1399 1399 1399 1399 219
525 20250219 100900 148605575 1398 1398 1398 1398 1243
526 20250219 100800 146867861 1399 1399 1399 1399 0
527 20250219 100700 146867861 1399 1399 1399 1397 7843
528 20250219 100600 135911069 1399 1398 1399 1398 743
529 20250219 100500 134872353 1398 1399 1399 1398 2500
530 20250219 100400 131376853 1399 1399 1399 1398 223
531 20250219 100300 131064976 1399 1398 1399 1398 1561
532 20250219 100200 128882697 1398 1398 1398 1398 1441
533 20250219 100100 126868179 1398 1399 1399 1398 115
534 20250219 100000 126707397 1399 1399 1399 1399 401
535 20250219 095900 126146398 1399 1399 1399 1399 2200
536 20250219 095800 123068598 1399 1398 1399 1398 3160
537 20250219 095700 118650917 1398 1398 1398 1398 0
538 20250219 095600 118650917 1398 1397 1398 1397 2896
539 20250219 095500 114602412 1397 1397 1397 1397 0
540 20250219 095400 114602412 1397 1397 1397 1397 100
541 20250219 095300 114462712 1398 1398 1398 1398 1496
542 20250219 095200 112371304 1398 1398 1398 1398 1
543 20250219 095100 112369906 1398 1398 1398 1398 95
544 20250219 095000 112237096 1397 1397 1397 1397 1
545 20250219 094900 112235699 1398 1398 1398 1398 1
546 20250219 094800 112234301 1397 1397 1397 1397 0
547 20250219 094700 112234301 1397 1397 1397 1397 251
548 20250219 094600 111883654 1399 1399 1399 1399 321
549 20250219 094500 111434575 1396 1399 1399 1396 2795
550 20250219 094400 107529420 1398 1397 1398 1397 1409
551 20250219 094300 105559677 1398 1398 1398 1398 102
552 20250219 094200 105417081 1397 1397 1397 1397 27
553 20250219 094100 105379362 1397 1397 1397 1397 44
554 20250219 094000 105317894 1397 1398 1398 1396 1947
555 20250219 093900 102597951 1399 1399 1399 1399 1
556 20250219 093800 102596552 1399 1399 1399 1399 501
557 20250219 093700 101895653 1399 1399 1399 1399 3
558 20250219 093600 101891456 1399 1400 1400 1399 137
559 20250219 093500 101699661 1399 1399 1399 1399 4001
560 20250219 093400 96102262 1399 1400 1400 1396 5406
561 20250219 093300 88554388 1400 1400 1400 1400 3
562 20250219 093200 88550188 1399 1399 1399 1399 2001
563 20250219 093100 85750789 1397 1397 1397 1397 83
564 20250219 093000 85634838 1399 1399 1399 1399 100
565 20250219 092900 85494938 1399 1398 1399 1398 9359
566 20250219 092800 72409067 1398 1398 1398 1398 65
567 20250219 092700 72318197 1398 1398 1398 1398 1301
568 20250219 092600 70499399 1398 1398 1398 1398 200
569 20250219 092500 70219799 1399 1399 1399 1399 1
570 20250219 092400 70218400 1400 1400 1400 1400 0
571 20250219 092300 70218400 1400 1400 1400 1400 0
572 20250219 092200 70218400 1400 1400 1400 1400 0
573 20250219 092100 70218400 1400 1400 1400 1400 6
574 20250219 092000 70210000 1400 1399 1400 1399 11
575 20250219 091900 70194610 1397 1397 1397 1397 150
576 20250219 091800 69985060 1397 1397 1397 1397 0
577 20250219 091700 69985060 1397 1397 1397 1397 0
578 20250219 091600 69985060 1397 1397 1397 1396 12131
579 20250219 091500 53039973 1397 1400 1400 1397 346
580 20250219 091400 52556560 1396 1400 1400 1396 6005
581 20250219 091300 44170420 1400 1400 1400 1400 77
582 20250219 091200 44062620 1397 1400 1400 1397 401
583 20250219 091100 43502420 1397 1400 1400 1397 362
584 20250219 091000 42996702 1400 1400 1400 1397 917
585 20250219 090900 41715341 1400 1400 1400 1400 20
586 20250219 090800 41687341 1400 1397 1400 1397 30
587 20250219 090700 41645428 1397 1399 1400 1397 1913
588 20250219 090600 38969628 1400 1396 1400 1395 5102
589 20250219 090500 31847328 1396 1399 1400 1396 1101
590 20250219 090400 30306532 1395 1395 1395 1395 1602
591 20250219 090300 28071742 1395 1395 1396 1395 3708
592 20250219 090200 22899061 1395 1395 1395 1395 2126
593 20250219 090100 19933291 1394 1397 1397 1394 3875
594 20250219 090000 14525305 1397 1396 1400 1396 10364

1
008350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,683664,129079090,958496928,180968884180,0.53
20250214,750354,129079090,1048244538,180323488730,0.58
20250213,739935,129079090,1034429130,180452567820,0.57
20250212,765739,129079090,1068971644,180194409640,0.59
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 683664 129079090 958496928 180968884180 0.53
3 20250214 750354 129079090 1048244538 180323488730 0.58
4 20250213 739935 129079090 1034429130 180452567820 0.57
5 20250212 765739 129079090 1068971644 180194409640 0.59