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
008700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,16690176103,1860,1860,1860,1860,54379
20250219,185100,16690176103,1860,1860,1860,1860,0
20250219,185000,16690176103,1860,1860,1860,1860,0
20250219,184900,16690176103,1860,1860,1860,1860,0
20250219,184800,16690176103,1860,1860,1860,1860,0
20250219,184700,16690176103,1860,1860,1860,1860,0
20250219,184600,16690176103,1860,1860,1860,1860,0
20250219,184500,16690176103,1860,1860,1860,1860,0
20250219,184400,16690176103,1860,1860,1860,1860,0
20250219,184300,16690176103,1860,1860,1860,1860,0
20250219,184200,16690176103,1860,1860,1860,1860,0
20250219,184100,16690176103,1860,1860,1860,1860,0
20250219,184000,16690176103,1860,1860,1860,1860,0
20250219,183900,16690176103,1860,1860,1860,1860,0
20250219,183800,16690176103,1860,1860,1860,1860,0
20250219,183700,16690176103,1860,1860,1860,1860,0
20250219,183600,16690176103,1860,1860,1860,1860,0
20250219,183500,16690176103,1860,1860,1860,1860,0
20250219,183400,16690176103,1860,1860,1860,1860,0
20250219,183300,16690176103,1860,1860,1860,1860,0
20250219,183200,16690176103,1860,1860,1860,1860,0
20250219,183100,16690176103,1860,1860,1860,1860,0
20250219,183000,16690176103,1860,1860,1860,1860,0
20250219,182900,16690176103,1860,1860,1860,1860,0
20250219,182800,16690176103,1860,1860,1860,1860,0
20250219,182700,16690176103,1860,1860,1860,1860,0
20250219,182600,16690176103,1860,1860,1860,1860,0
20250219,182500,16690176103,1860,1860,1860,1860,0
20250219,182400,16690176103,1860,1860,1860,1860,0
20250219,182300,16690176103,1860,1860,1860,1860,0
20250219,182200,16690176103,1860,1860,1860,1860,54379
20250219,182100,16690176103,1860,1860,1860,1860,0
20250219,182000,16690176103,1860,1860,1860,1860,0
20250219,181900,16690176103,1860,1860,1860,1860,0
20250219,181800,16690176103,1860,1860,1860,1860,0
20250219,181700,16690176103,1860,1860,1860,1860,0
20250219,181600,16690176103,1860,1860,1860,1860,0
20250219,181500,16690176103,1860,1860,1860,1860,0
20250219,181400,16690176103,1860,1860,1860,1860,0
20250219,181300,16690176103,1860,1860,1860,1860,0
20250219,181200,16690176103,1860,1860,1860,1860,0
20250219,181100,16690176103,1860,1860,1860,1860,0
20250219,181000,16690176103,1860,1860,1860,1860,0
20250219,180900,16690176103,1860,1860,1860,1860,0
20250219,180800,16690176103,1860,1860,1860,1860,0
20250219,180700,16690176103,1860,1860,1860,1860,0
20250219,180600,16690176103,1860,1860,1860,1860,0
20250219,180500,16690176103,1860,1860,1860,1860,0
20250219,180400,16690176103,1860,1860,1860,1860,0
20250219,180300,16690176103,1860,1860,1860,1860,0
20250219,180200,16690176103,1860,1860,1860,1860,0
20250219,180100,16690176103,1860,1860,1860,1860,0
20250219,180000,16690176103,1860,1860,1860,1860,0
20250219,175900,16690176103,1860,1860,1860,1860,0
20250219,175800,16690176103,1860,1860,1860,1860,0
20250219,175700,16690176103,1860,1860,1860,1860,0
20250219,175600,16690176103,1860,1860,1860,1860,0
20250219,175500,16690176103,1860,1860,1860,1860,0
20250219,175400,16690176103,1860,1860,1860,1860,0
20250219,175300,16690176103,1860,1860,1860,1860,0
20250219,175200,16690176103,1860,1860,1860,1860,54379
20250219,175100,16690176103,1860,1860,1860,1860,0
20250219,175000,16690176103,1860,1860,1860,1860,0
20250219,174900,16690176103,1860,1860,1860,1860,0
20250219,174800,16690176103,1860,1860,1860,1860,0
20250219,174700,16690176103,1860,1860,1860,1860,0
20250219,174600,16690176103,1860,1860,1860,1860,0
20250219,174500,16690176103,1860,1860,1860,1860,0
20250219,174400,16690176103,1860,1860,1860,1860,0
20250219,174300,16690176103,1860,1860,1860,1860,0
20250219,174200,16690176103,1860,1860,1860,1860,0
20250219,174100,16690176103,1860,1860,1860,1860,0
20250219,174000,16690176103,1860,1860,1860,1860,0
20250219,173900,16690176103,1860,1860,1860,1860,0
20250219,173800,16690176103,1860,1860,1860,1860,0
20250219,173700,16690176103,1860,1860,1860,1860,0
20250219,173600,16690176103,1860,1860,1860,1860,0
20250219,173500,16690176103,1860,1860,1860,1860,0
20250219,173400,16690176103,1860,1860,1860,1860,0
20250219,173300,16690176103,1860,1860,1860,1860,0
20250219,173200,16690176103,1860,1860,1860,1860,0
20250219,173100,16690176103,1860,1860,1860,1860,0
20250219,173000,16690176103,1860,1860,1860,1860,0
20250219,172900,16690176103,1860,1860,1860,1860,0
20250219,172800,16690176103,1860,1860,1860,1860,0
20250219,172700,16690176103,1860,1860,1860,1860,0
20250219,172600,16690176103,1860,1860,1860,1860,0
20250219,172500,16690176103,1860,1860,1860,1860,0
20250219,172400,16690176103,1860,1860,1860,1860,0
20250219,172300,16690176103,1860,1860,1860,1860,0
20250219,172200,16690176103,1860,1860,1860,1860,54379
20250219,172100,16690176103,1860,1860,1860,1860,0
20250219,172000,16690176103,1860,1860,1860,1860,0
20250219,171900,16690176103,1860,1860,1860,1860,0
20250219,171800,16690176103,1860,1860,1860,1860,0
20250219,171700,16690176103,1860,1860,1860,1860,0
20250219,171600,16690176103,1860,1860,1860,1860,0
20250219,171500,16690176103,1860,1860,1860,1860,0
20250219,171400,16690176103,1860,1860,1860,1860,0
20250219,171300,16690176103,1860,1860,1860,1860,0
20250219,171200,16690176103,1860,1860,1860,1860,0
20250219,171100,16690176103,1860,1860,1860,1860,0
20250219,171000,16690176103,1860,1860,1860,1860,0
20250219,170900,16690176103,1860,1860,1860,1860,0
20250219,170800,16690176103,1860,1860,1860,1860,0
20250219,170700,16690176103,1860,1860,1860,1860,0
20250219,170600,16690176103,1860,1860,1860,1860,0
20250219,170500,16690176103,1860,1860,1860,1860,0
20250219,170400,16690176103,1860,1860,1860,1860,0
20250219,170300,16690176103,1860,1860,1860,1860,0
20250219,170200,16690176103,1860,1860,1860,1860,0
20250219,170100,16690176103,1860,1860,1860,1860,0
20250219,170000,16690176103,1860,1860,1860,1860,0
20250219,165900,16690176103,1860,1860,1860,1860,0
20250219,165800,16690176103,1860,1860,1860,1860,0
20250219,165700,16690176103,1860,1860,1860,1860,0
20250219,165600,16690176103,1860,1860,1860,1860,0
20250219,165500,16690176103,1860,1860,1860,1860,0
20250219,165400,16690176103,1860,1860,1860,1860,0
20250219,165300,16690176103,1860,1860,1860,1860,0
20250219,165200,16690176103,1860,1860,1860,1860,54379
20250219,165100,16690176103,1860,1860,1860,1860,0
20250219,165000,16690176103,1860,1860,1860,1860,0
20250219,164900,16690176103,1860,1860,1860,1860,0
20250219,164800,16690176103,1860,1860,1860,1860,0
20250219,164700,16690176103,1860,1860,1860,1860,0
20250219,164600,16690176103,1860,1860,1860,1860,0
20250219,164500,16690176103,1860,1860,1860,1860,0
20250219,164400,16690176103,1860,1860,1860,1860,0
20250219,164300,16690176103,1860,1860,1860,1860,0
20250219,164200,16690176103,1860,1860,1860,1860,0
20250219,164100,16690176103,1860,1860,1860,1860,0
20250219,164000,16690176103,1860,1860,1860,1860,0
20250219,163900,16690176103,1860,1860,1860,1860,0
20250219,163800,16690176103,1860,1860,1860,1860,0
20250219,163700,16690176103,1860,1860,1860,1860,0
20250219,163600,16690176103,1860,1860,1860,1860,0
20250219,163500,16690176103,1860,1860,1860,1860,0
20250219,163400,16690176103,1860,1860,1860,1860,0
20250219,163300,16690176103,1860,1860,1860,1860,0
20250219,163200,16690176103,1860,1860,1860,1860,0
20250219,163100,16690176103,1860,1860,1860,1860,0
20250219,163000,16690176103,1860,1860,1860,1860,0
20250219,162900,16690176103,1860,1860,1860,1860,0
20250219,162800,16690176103,1860,1860,1860,1860,0
20250219,162700,16690176103,1860,1860,1860,1860,0
20250219,162600,16690176103,1860,1860,1860,1860,0
20250219,162500,16690176103,1860,1860,1860,1860,0
20250219,162400,16690176103,1860,1860,1860,1860,0
20250219,162300,16690176103,1860,1860,1860,1860,0
20250219,162200,16690176103,1860,1860,1860,1860,54379
20250219,162100,16690176103,1860,1860,1860,1860,0
20250219,162000,16690176103,1860,1860,1860,1860,0
20250219,161900,16690176103,1860,1860,1860,1860,0
20250219,161800,16690176103,1860,1860,1860,1860,0
20250219,161700,16690176103,1860,1860,1860,1860,0
20250219,161600,16690176103,1860,1860,1860,1860,0
20250219,161500,16690176103,1860,1860,1860,1860,0
20250219,161400,16690176103,1860,1860,1860,1860,0
20250219,161300,16690176103,1860,1860,1860,1860,0
20250219,161200,16690176103,1860,1860,1860,1860,0
20250219,161100,16690176103,1860,1860,1860,1860,0
20250219,161000,16690176103,1860,1860,1860,1860,0
20250219,160900,16690176103,1860,1860,1860,1860,0
20250219,160800,16690176103,1860,1860,1860,1860,0
20250219,160700,16690176103,1860,1860,1860,1860,0
20250219,160600,16690176103,1860,1860,1860,1860,0
20250219,160500,16690176103,1860,1860,1860,1860,0
20250219,160400,16690176103,1860,1860,1860,1860,0
20250219,160300,16690176103,1860,1860,1860,1860,0
20250219,160200,16690176103,1860,1860,1860,1860,0
20250219,160100,16690176103,1860,1860,1860,1860,0
20250219,160000,16690176103,1860,1860,1860,1860,0
20250219,155900,16690176103,1860,1860,1860,1860,0
20250219,155800,16690176103,1860,1860,1860,1860,0
20250219,155700,16690176103,1860,1860,1860,1860,0
20250219,155600,16690176103,1860,1860,1860,1860,0
20250219,155500,16690176103,1860,1860,1860,1860,0
20250219,155400,16690176103,1860,1860,1860,1860,0
20250219,155300,16690176103,1860,1860,1860,1860,0
20250219,155200,16690176103,1860,1860,1860,1860,54379
20250219,155100,16690176103,1860,1860,1860,1860,0
20250219,155000,16690176103,1860,1860,1860,1860,0
20250219,154900,16690176103,1860,1860,1860,1860,0
20250219,154800,16690176103,1860,1860,1860,1860,0
20250219,154700,16690176103,1860,1860,1860,1860,0
20250219,154600,16690176103,1860,1860,1860,1860,0
20250219,154500,16690176103,1860,1860,1860,1860,0
20250219,154400,16690176103,1860,1860,1860,1860,0
20250219,154300,16690176103,1860,1860,1860,1860,0
20250219,154200,16690176103,1860,1860,1860,1860,0
20250219,154100,16690176103,1860,1860,1860,1860,0
20250219,154000,16690176103,1860,1860,1860,1860,0
20250219,153900,16690176103,1860,1860,1860,1860,0
20250219,153800,16690176103,1860,1860,1860,1860,0
20250219,153700,16690176103,1860,1860,1860,1860,0
20250219,153600,16690176103,1860,1860,1860,1860,0
20250219,153500,16690176103,1860,1860,1860,1860,0
20250219,153400,16690176103,1860,1860,1860,1860,0
20250219,153300,16690176103,1860,1860,1860,1860,0
20250219,153200,16690176103,1860,1860,1860,1860,0
20250219,153100,16690176103,1860,1860,1860,1860,0
20250219,153000,16690176103,1860,1860,1860,1860,54379
20250219,152900,16589031163,1860,1860,1860,1860,0
20250219,152800,16589031163,1860,1860,1860,1860,0
20250219,152700,16589031163,1860,1860,1860,1860,0
20250219,152600,16589031163,1860,1860,1860,1860,0
20250219,152500,16589031163,1860,1860,1860,1860,0
20250219,152400,16589031163,1860,1860,1860,1860,0
20250219,152300,16589031163,1860,1860,1860,1860,0
20250219,152200,16589031163,1860,1860,1860,1860,0
20250219,152100,16589031163,1860,1860,1860,1860,0
20250219,152000,16589031163,1860,1860,1860,1860,0
20250219,151900,16589031163,1860,1864,1865,1859,25466
20250219,151800,16541623589,1864,1869,1870,1864,4054
20250219,151700,16534053634,1870,1866,1870,1860,40112
20250219,151600,16459276019,1866,1870,1870,1866,16219
20250219,151500,16428969910,1871,1873,1874,1870,10613
20250219,151400,16409108119,1874,1872,1875,1872,2067
20250219,151300,16405236474,1872,1874,1875,1871,3603
20250219,151200,16398490635,1874,1876,1876,1874,2126
20250219,151100,16394504571,1875,1874,1876,1872,7008
20250219,151000,16381371493,1874,1875,1875,1870,13933
20250219,150900,16355284020,1875,1876,1877,1875,1880
20250219,150800,16351758915,1876,1875,1877,1874,1825
20250219,150700,16348336773,1875,1878,1878,1874,6397
20250219,150600,16336347259,1875,1879,1879,1874,4028
20250219,150500,16328792811,1879,1879,1880,1874,3767
20250219,150400,16321723582,1879,1879,1879,1878,480
20250219,150300,16320821663,1879,1879,1880,1879,6661
20250219,150200,16308300970,1878,1874,1879,1874,4995
20250219,150100,16298925111,1874,1876,1876,1874,13018
20250219,150000,16274512820,1876,1879,1879,1876,5296
20250219,145900,16264569094,1879,1880,1880,1878,6420
20250219,145800,16252506103,1880,1883,1883,1879,5187
20250219,145700,16242753689,1882,1887,1888,1880,22716
20250219,145600,16199962518,1887,1872,1892,1872,32042
20250219,145500,16139537672,1872,1871,1874,1869,26206
20250219,145400,16090530096,1873,1874,1874,1870,3732
20250219,145300,16083546417,1875,1873,1875,1870,3086
20250219,145200,16077769819,1874,1874,1875,1870,18185
20250219,145100,16043737524,1875,1873,1875,1871,4252
20250219,145000,16035772134,1873,1873,1873,1872,491
20250219,144900,16034852928,1873,1873,1873,1872,689
20250219,144800,16033562471,1873,1874,1875,1872,5488
20250219,144700,16023282458,1874,1875,1875,1874,2799
20250219,144600,16018036574,1875,1873,1876,1873,3080
20250219,144500,16012266074,1875,1872,1875,1871,7008
20250219,144400,15999151722,1871,1874,1876,1871,7974
20250219,144300,15984221771,1873,1873,1874,1872,2284
20250219,144200,15979944238,1873,1874,1874,1873,3485
20250219,144100,15973416422,1874,1876,1876,1873,9827
20250219,144000,15955004772,1876,1877,1878,1875,1064
20250219,143900,15953008386,1878,1877,1878,1875,10537
20250219,143800,15933245713,1878,1877,1880,1876,2664
20250219,143700,15928245378,1877,1878,1880,1876,984
20250219,143600,15926398981,1877,1882,1882,1877,112
20250219,143500,15926188511,1881,1876,1881,1876,2806
20250219,143400,15920916334,1876,1880,1881,1876,3125
20250219,143300,15915046637,1880,1879,1881,1878,1179
20250219,143200,15912830540,1878,1876,1880,1876,1389
20250219,143100,15910222958,1875,1880,1880,1875,14109
20250219,143000,15883756811,1880,1878,1880,1876,6202
20250219,142900,15872111034,1878,1887,1887,1876,2633
20250219,142800,15867170059,1874,1873,1890,1873,10144
20250219,142700,15848103358,1873,1877,1877,1873,10475
20250219,142600,15828470720,1877,1876,1879,1875,1612
20250219,142500,15825447176,1876,1877,1878,1875,5883
20250219,142400,15814412329,1880,1882,1884,1876,1267
20250219,142300,15812033812,1882,1876,1882,1874,13228
20250219,142200,15787226840,1876,1883,1883,1876,14076
20250219,142100,15760790634,1884,1887,1888,1878,15092
20250219,142000,15732405754,1887,1891,1891,1883,1790
20250219,141900,15729032257,1891,1893,1893,1883,8899
20250219,141800,15712243094,1893,1891,1894,1888,4072
20250219,141700,15704543393,1888,1892,1893,1887,12948
20250219,141600,15680057251,1893,1893,1895,1890,13000
20250219,141500,15655450579,1894,1890,1896,1890,32876
20250219,141400,15593182374,1891,1900,1901,1882,27622
20250219,141300,15540853321,1900,1898,1907,1896,105382
20250219,141200,15340522490,1899,1874,1900,1874,61640
20250219,141100,15223856328,1884,1872,1884,1872,8059
20250219,141000,15208722390,1872,1876,1878,1871,14212
20250219,140900,15182117633,1878,1873,1878,1870,29758
20250219,140800,15126427059,1879,1875,1880,1873,3074
20250219,140700,15120660437,1874,1873,1874,1873,2103
20250219,140600,15116720871,1873,1874,1874,1873,2701
20250219,140500,15111661042,1873,1873,1874,1872,5506
20250219,140400,15101349450,1873,1875,1875,1873,3937
20250219,140300,15093972183,1875,1875,1876,1873,8167
20250219,140200,15078661791,1876,1874,1876,1874,1879
20250219,140100,15075139535,1874,1874,1874,1873,7034
20250219,140000,15061958937,1874,1875,1875,1874,6683
20250219,135900,15049430829,1875,1876,1877,1875,324
20250219,135800,15048823025,1875,1875,1877,1874,9547
20250219,135700,15030926587,1877,1876,1879,1875,8063
20250219,135600,15015807308,1876,1878,1880,1876,651
20250219,135500,15014584318,1878,1878,1880,1877,2799
20250219,135400,15009325677,1878,1878,1880,1875,6684
20250219,135300,14996788949,1876,1877,1878,1876,9160
20250219,135200,14979598299,1876,1879,1880,1876,5479
20250219,135100,14969309821,1879,1880,1880,1878,414
20250219,135000,14968532211,1880,1881,1885,1879,3864
20250219,134900,14961269747,1880,1880,1880,1878,556
20250219,134800,14960224472,1880,1884,1885,1878,6381
20250219,134700,14948221395,1883,1887,1887,1880,4775
20250219,134600,14939233324,1887,1881,1888,1881,14780
20250219,134500,14911338419,1880,1875,1880,1873,4250
20250219,134400,14903363080,1875,1873,1875,1872,21348
20250219,134300,14863393106,1872,1875,1875,1872,8077
20250219,134200,14848263746,1873,1876,1876,1873,13199
20250219,134100,14823521318,1876,1877,1877,1876,6544
20250219,134000,14811239489,1877,1879,1879,1876,7867
20250219,133900,14796475262,1880,1879,1883,1878,1207
20250219,133800,14794205914,1876,1873,1883,1873,11389
20250219,133700,14772858072,1873,1874,1876,1872,26818
20250219,133600,14722627432,1873,1877,1877,1873,27083
20250219,133500,14671840752,1878,1880,1881,1877,9987
20250219,133400,14653081002,1880,1882,1885,1880,16024
20250219,133300,14622943512,1885,1886,1886,1880,4535
20250219,133200,14614407908,1886,1880,1886,1879,15730
20250219,133100,14584776983,1880,1877,1880,1875,9950
20250219,133000,14566112480,1881,1884,1884,1875,38034
20250219,132900,14494659497,1884,1891,1891,1884,19946
20250219,132800,14457040743,1893,1891,1895,1888,10436
20250219,132700,14437299198,1891,1894,1895,1891,19396
20250219,132600,14400584420,1895,1896,1898,1895,25816
20250219,132500,14351636683,1897,1893,1902,1890,24354
20250219,132400,14305414435,1891,1896,1904,1891,61354
20250219,132300,14188904898,1897,1888,1902,1888,49933
20250219,132200,14094200383,1890,1889,1890,1883,12532
20250219,132100,14070540558,1889,1880,1890,1880,11716
20250219,132000,14048470888,1887,1882,1889,1877,17874
20250219,131900,14014875904,1880,1883,1883,1880,4463
20250219,131800,14006482427,1880,1889,1890,1880,20501
20250219,131700,13967891752,1889,1887,1889,1885,6964
20250219,131600,13954756236,1887,1879,1887,1879,6106
20250219,131500,13943252120,1879,1879,1883,1877,7092
20250219,131400,13929929056,1878,1878,1883,1878,8481
20250219,131300,13913995442,1878,1886,1887,1876,31478
20250219,131200,13854844765,1886,1887,1887,1886,3535
20250219,131100,13848177366,1886,1881,1886,1880,9617
20250219,131000,13830074858,1885,1881,1885,1880,7059
20250219,130900,13816792972,1881,1881,1883,1879,15672
20250219,130800,13787318637,1881,1885,1886,1878,31440
20250219,130700,13728156642,1885,1879,1889,1877,8689
20250219,130600,13711801625,1878,1894,1896,1876,70892
20250219,130500,13578288359,1893,1890,1893,1880,92087
20250219,130400,13404752375,1892,1904,1905,1890,103756
20250219,130300,13207882364,1904,1907,1908,1904,39150
20250219,130200,13133296104,1906,1916,1916,1906,41830
20250219,130100,13053496660,1916,1913,1916,1904,49002
20250219,130000,12960068885,1912,1921,1922,1909,59439
20250219,125900,12846256214,1920,1911,1921,1911,33297
20250219,125800,12782419208,1914,1907,1916,1907,13383
20250219,125700,12756805198,1913,1914,1918,1907,32887
20250219,125600,12693874856,1910,1905,1914,1904,65012
20250219,125500,12569915994,1906,1913,1914,1906,63840
20250219,125400,12448045456,1914,1914,1914,1911,11547
20250219,125300,12425964156,1914,1917,1918,1913,32860
20250219,125200,12363041551,1917,1912,1920,1911,14708
20250219,125100,12334890619,1911,1911,1918,1911,26831
20250219,125000,12283580255,1912,1916,1925,1910,50014
20250219,124900,12187827885,1917,1939,1941,1915,97287
20250219,124800,12000330443,1941,1915,1941,1907,158265
20250219,124700,11695440741,1914,1905,1918,1905,90522
20250219,124600,11522376925,1909,1921,1922,1904,130524
20250219,124500,11272847514,1921,1929,1930,1920,79912
20250219,124400,11119135205,1929,1913,1934,1912,98101
20250219,124300,10930074852,1912,1929,1931,1912,165948
20250219,124200,10611098061,1927,1945,1946,1921,196351
20250219,124100,10231525338,1944,1957,1960,1935,207406
20250219,124000,9828085044,1953,1960,1969,1941,358278
20250219,123900,9127739101,1960,1972,1983,1952,820519
20250219,123800,7513879608,1973,1925,1974,1922,1147859
20250219,123700,5271106409,1926,1849,1935,1843,555523
20250219,123600,4208994826,1848,1842,1856,1841,30092
20250219,123500,4153415086,1843,1835,1843,1835,16250
20250219,123400,4123524979,1833,1836,1836,1832,2225
20250219,123300,4119444417,1835,1838,1838,1833,1214
20250219,123200,4117218537,1833,1835,1835,1833,2636
20250219,123100,4112384155,1838,1838,1838,1834,1044
20250219,123000,4110469050,1833,1836,1838,1832,4259
20250219,122900,4102647517,1837,1838,1838,1837,2907
20250219,122800,4097307336,1837,1837,1837,1837,1136
20250219,122700,4095220504,1837,1834,1837,1831,2979
20250219,122600,4089762892,1835,1834,1835,1832,3091
20250219,122500,4084097510,1835,1834,1835,1833,982
20250219,122400,4082297113,1834,1836,1836,1834,2981
20250219,122300,4076829771,1836,1837,1837,1833,3054
20250219,122200,4071224343,1838,1838,1838,1837,4253
20250219,122100,4063410492,1838,1838,1838,1836,770
20250219,122000,4061996232,1835,1838,1838,1835,164
20250219,121900,4061695247,1838,1839,1839,1834,1053
20250219,121800,4059763004,1836,1836,1836,1835,605
20250219,121700,4058652789,1836,1838,1838,1835,671
20250219,121600,4057421053,1838,1835,1838,1835,122
20250219,121500,4057197165,1834,1836,1837,1834,16638
20250219,121400,4026649949,1838,1840,1840,1836,11375
20250219,121300,4005741079,1839,1839,1839,1838,2118
20250219,121200,4001846576,1839,1838,1839,1838,994
20250219,121100,4000019600,1838,1836,1838,1836,2996
20250219,121000,3994515977,1837,1834,1837,1833,1088
20250219,120900,3992519972,1834,1836,1836,1833,973
20250219,120800,3990735619,1836,1833,1836,1833,55
20250219,120700,3990634678,1833,1831,1836,1831,3224
20250219,120600,3984729514,1831,1831,1831,1831,2929
20250219,120500,3979366515,1831,1830,1836,1830,5664
20250219,120400,3968995589,1831,1836,1836,1830,748
20250219,120300,3967623694,1836,1830,1837,1829,7195
20250219,120200,3954449611,1829,1832,1835,1829,3544
20250219,120100,3947957469,1832,1830,1832,1830,10173
20250219,120000,3929340581,1831,1833,1833,1831,2493
20250219,115900,3924774868,1832,1837,1837,1832,11655
20250219,115800,3903385420,1836,1838,1838,1835,5354
20250219,115700,3893560415,1837,1835,1837,1835,2334
20250219,115600,3889273574,1835,1835,1836,1835,4678
20250219,115500,3880685419,1834,1832,1837,1832,18850
20250219,115400,3846119150,1830,1830,1832,1829,855
20250219,115300,3844553321,1830,1831,1831,1828,2647
20250219,115200,3839706973,1831,1833,1833,1828,3880
20250219,115100,3832608195,1833,1833,1833,1830,3518
20250219,115000,3826169520,1833,1831,1833,1831,20
20250219,114900,3826132880,1834,1832,1834,1829,5208
20250219,114800,3816604259,1832,1831,1832,1831,1020
20250219,114700,3814736621,1831,1832,1832,1830,3239
20250219,114600,3808808158,1834,1834,1834,1832,55
20250219,114500,3808707338,1834,1834,1834,1834,75
20250219,114400,3808569788,1834,1834,1834,1834,1539
20250219,114300,3805747262,1834,1827,1834,1827,6808
20250219,114200,3793281644,1828,1827,1830,1827,1127
20250219,114100,3791220649,1827,1827,1827,1825,175
20250219,114000,3790901099,1827,1827,1827,1825,176
20250219,113900,3790579747,1827,1828,1828,1827,162
20250219,113800,3790283761,1828,1828,1829,1828,280
20250219,113700,3789771647,1828,1824,1829,1823,2199
20250219,113600,3785758423,1824,1825,1825,1824,1786
20250219,113500,3782500594,1824,1824,1825,1824,2001
20250219,113400,3778850766,1823,1824,1824,1823,4524
20250219,113300,3770603235,1824,1824,1824,1824,1152
20250219,113200,3768501987,1824,1825,1825,1823,9970
20250219,113100,3750313661,1825,1826,1827,1825,574
20250219,113000,3749265564,1827,1829,1829,1827,1091
20250219,112900,3747272286,1827,1824,1827,1823,4771
20250219,112800,3738569679,1824,1824,1824,1822,964
20250219,112700,3736812198,1823,1828,1828,1823,3864
20250219,112600,3729764081,1830,1823,1830,1822,36093
20250219,112500,3663989919,1823,1826,1826,1823,4127
20250219,112400,3656463877,1826,1826,1826,1825,6505
20250219,112300,3644590172,1826,1826,1830,1825,13698
20250219,112200,3619578044,1826,1828,1830,1826,19439
20250219,112100,3584064139,1828,1830,1830,1828,6012
20250219,112000,3573067378,1830,1831,1831,1829,5343
20250219,111900,3563288514,1831,1832,1832,1831,503
20250219,111800,3562367027,1832,1834,1834,1830,4725
20250219,111700,3553715281,1833,1832,1834,1831,824
20250219,111600,3552206191,1834,1834,1834,1831,282
20250219,111500,3551689705,1834,1834,1834,1834,15
20250219,111400,3551662195,1834,1829,1834,1829,3966
20250219,111300,3544406666,1828,1827,1829,1827,1378
20250219,111200,3541888906,1827,1826,1827,1826,976
20250219,111100,3540105794,1826,1828,1829,1826,2009
20250219,111000,3536434202,1828,1831,1831,1828,292
20250219,110900,3535899868,1831,1829,1831,1828,687
20250219,110800,3534642560,1828,1827,1830,1827,2430
20250219,110700,3530202128,1832,1834,1834,1832,672
20250219,110600,3528969712,1834,1826,1837,1821,20319
20250219,110500,3491931000,1838,1833,1838,1825,13719
20250219,110400,3466862873,1836,1833,1836,1831,3048
20250219,110300,3461277179,1836,1836,1836,1833,629
20250219,110200,3460123477,1836,1838,1838,1832,3028
20250219,110100,3454569055,1838,1838,1839,1838,2208
20250219,110000,3450510740,1838,1837,1838,1834,4291
20250219,105900,3442638758,1838,1828,1838,1828,31973
20250219,105800,3384061840,1827,1828,1828,1826,849
20250219,105700,3382510614,1827,1827,1828,1827,1845
20250219,105600,3379139706,1828,1828,1828,1827,1431
20250219,105500,3376524734,1828,1827,1829,1827,3618
20250219,105400,3369913900,1827,1825,1827,1824,3317
20250219,105300,3363861706,1824,1823,1825,1823,1043
20250219,105200,3361959423,1823,1824,1826,1821,5375
20250219,105100,3352164639,1828,1828,1828,1823,4280
20250219,105000,3344356451,1828,1825,1831,1824,3173
20250219,104900,3338566834,1831,1830,1831,1824,15057
20250219,104800,3311081611,1830,1827,1830,1827,11019
20250219,104700,3290939301,1827,1824,1827,1824,909
20250219,104600,3289280577,1823,1821,1824,1821,1950
20250219,104500,3285726213,1821,1827,1827,1821,38545
20250219,104400,3215468262,1827,1828,1828,1826,2399
20250219,104300,3211083180,1828,1827,1828,1825,2027
20250219,104200,3207381389,1827,1827,1828,1827,8238
20250219,104100,3192326547,1826,1826,1827,1825,4448
20250219,104000,3184204892,1826,1826,1826,1825,2554
20250219,103900,3179543473,1825,1826,1827,1825,1484
20250219,103800,3176833987,1826,1827,1827,1824,2062
20250219,103700,3173072334,1827,1824,1827,1823,4277
20250219,103600,3165273872,1823,1827,1827,1823,5813
20250219,103500,3154664842,1827,1823,1827,1823,17381
20250219,103400,3122958498,1823,1824,1825,1823,3282
20250219,103300,3116973892,1824,1827,1827,1824,12818
20250219,103200,3093577902,1828,1827,1828,1826,8113
20250219,103100,3078760158,1827,1828,1828,1827,3723
20250219,103000,3071955979,1829,1829,1829,1826,7239
20250219,102900,3058730746,1830,1829,1830,1826,9240
20250219,102800,3041852331,1828,1828,1830,1827,5688
20250219,102700,3031454489,1828,1830,1831,1827,3971
20250219,102600,3024190671,1830,1826,1831,1824,22175
20250219,102500,2983709960,1825,1831,1832,1824,11809
20250219,102400,2962155326,1824,1828,1836,1820,48949
20250219,102300,2872845656,1825,1838,1838,1825,60811
20250219,102200,2761518760,1836,1840,1840,1836,15781
20250219,102100,2732516044,1839,1841,1841,1839,6368
20250219,102000,2720795626,1841,1840,1841,1840,14640
20250219,101900,2693857990,1840,1840,1841,1840,9895
20250219,101800,2675650957,1841,1840,1841,1840,14776
20250219,101700,2648462345,1841,1841,1842,1841,2028
20250219,101600,2644728794,1840,1843,1843,1840,9707
20250219,101500,2626861436,1842,1844,1845,1841,11934
20250219,101400,2604871564,1844,1844,1847,1844,103
20250219,101300,2604681626,1844,1847,1847,1843,4205
20250219,101200,2596927419,1848,1844,1848,1842,10416
20250219,101100,2577692291,1842,1842,1842,1841,1359
20250219,101000,2575189019,1842,1845,1847,1842,6299
20250219,100900,2563581455,1848,1842,1848,1842,3963
20250219,100800,2556276229,1842,1841,1843,1840,7017
20250219,100700,2543359080,1840,1842,1843,1840,40847
20250219,100600,2468145033,1843,1843,1848,1843,4831
20250219,100500,2459240715,1848,1843,1849,1843,12910
20250219,100400,2435444201,1843,1844,1849,1843,5558
20250219,100300,2425198710,1844,1845,1849,1843,8471
20250219,100200,2409573279,1845,1846,1849,1845,1893
20250219,100100,2406078675,1846,1845,1849,1845,1877
20250219,100000,2402615255,1845,1844,1849,1844,3725
20250219,095900,2395746005,1844,1847,1847,1844,7166
20250219,095800,2382525267,1847,1845,1847,1845,6551
20250219,095700,2370437865,1845,1849,1849,1845,7987
20250219,095600,2355693112,1849,1848,1850,1845,10834
20250219,095500,2335688359,1849,1845,1849,1844,5796
20250219,095400,2324990916,1845,1845,1849,1843,19462
20250219,095300,2289091166,1845,1849,1850,1845,36197
20250219,095200,2222245401,1850,1850,1850,1848,14155
20250219,095100,2196070064,1850,1851,1852,1849,9106
20250219,095000,2179221093,1851,1849,1851,1849,17228
20250219,094900,2147351569,1849,1849,1850,1849,3141
20250219,094800,2141542036,1849,1851,1853,1849,14260
20250219,094700,2115156302,1853,1853,1854,1851,6763
20250219,094600,2102628384,1854,1867,1867,1854,16517
20250219,094500,2071920188,1867,1867,1868,1860,3555
20250219,094400,2065282750,1867,1866,1867,1855,9308
20250219,094300,2047957116,1855,1853,1867,1852,23862
20250219,094200,2003627900,1859,1855,1860,1848,13250
20250219,094100,1979096095,1847,1857,1859,1847,66487
20250219,094000,1855976166,1857,1861,1862,1855,21315
20250219,093900,1816365853,1860,1868,1868,1860,30096
20250219,093800,1760270145,1869,1870,1870,1868,1369
20250219,093700,1757712792,1868,1867,1871,1867,10569
20250219,093600,1737970713,1867,1872,1873,1867,25881
20250219,093500,1689598594,1873,1876,1876,1872,2483
20250219,093400,1684949810,1876,1873,1879,1869,36580
20250219,093300,1616497203,1872,1875,1876,1872,16419
20250219,093200,1585745688,1875,1872,1875,1871,5366
20250219,093100,1575698366,1872,1874,1874,1870,25142
20250219,093000,1528632986,1874,1875,1879,1874,7014
20250219,092900,1515483562,1875,1876,1880,1875,16995
20250219,092800,1483600766,1875,1879,1879,1875,5741
20250219,092700,1472817197,1880,1874,1880,1873,13752
20250219,092600,1447047186,1874,1874,1875,1872,4146
20250219,092500,1439281141,1872,1872,1874,1871,13364
20250219,092400,1414266156,1872,1874,1874,1872,10898
20250219,092300,1393852754,1874,1882,1884,1874,19096
20250219,092200,1357972923,1882,1885,1885,1882,8588
20250219,092100,1341795875,1885,1892,1893,1884,12764
20250219,092000,1317676983,1892,1893,1894,1890,18550
20250219,091900,1282576593,1893,1886,1893,1882,57093
20250219,091800,1174816908,1887,1884,1889,1884,17265
20250219,091700,1142245546,1884,1880,1884,1880,13425
20250219,091600,1116984920,1880,1877,1880,1875,7187
20250219,091500,1103499363,1878,1881,1881,1876,20292
20250219,091400,1065371165,1881,1879,1882,1878,5590
20250219,091300,1054870285,1878,1880,1885,1877,34293
20250219,091200,990354435,1877,1874,1881,1874,12283
20250219,091100,967290191,1874,1879,1880,1867,37329
20250219,091000,897422435,1879,1873,1880,1872,6865
20250219,090900,884531323,1872,1873,1878,1871,14728
20250219,090800,856957817,1872,1872,1878,1871,14818
20250219,090700,829212140,1872,1873,1873,1871,24333
20250219,090600,783668918,1873,1882,1882,1872,9042
20250219,090500,766721236,1882,1872,1882,1863,28408
20250219,090400,713585553,1880,1881,1882,1870,34491
20250219,090300,648936367,1880,1888,1898,1880,52112
20250219,090200,550506966,1888,1852,1889,1852,67919
20250219,090100,423536255,1852,1863,1863,1846,95805
20250219,090000,245931289,1864,1873,1874,1863,129229
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 16690176103 1860 1860 1860 1860 54379
3 20250219 185100 16690176103 1860 1860 1860 1860 0
4 20250219 185000 16690176103 1860 1860 1860 1860 0
5 20250219 184900 16690176103 1860 1860 1860 1860 0
6 20250219 184800 16690176103 1860 1860 1860 1860 0
7 20250219 184700 16690176103 1860 1860 1860 1860 0
8 20250219 184600 16690176103 1860 1860 1860 1860 0
9 20250219 184500 16690176103 1860 1860 1860 1860 0
10 20250219 184400 16690176103 1860 1860 1860 1860 0
11 20250219 184300 16690176103 1860 1860 1860 1860 0
12 20250219 184200 16690176103 1860 1860 1860 1860 0
13 20250219 184100 16690176103 1860 1860 1860 1860 0
14 20250219 184000 16690176103 1860 1860 1860 1860 0
15 20250219 183900 16690176103 1860 1860 1860 1860 0
16 20250219 183800 16690176103 1860 1860 1860 1860 0
17 20250219 183700 16690176103 1860 1860 1860 1860 0
18 20250219 183600 16690176103 1860 1860 1860 1860 0
19 20250219 183500 16690176103 1860 1860 1860 1860 0
20 20250219 183400 16690176103 1860 1860 1860 1860 0
21 20250219 183300 16690176103 1860 1860 1860 1860 0
22 20250219 183200 16690176103 1860 1860 1860 1860 0
23 20250219 183100 16690176103 1860 1860 1860 1860 0
24 20250219 183000 16690176103 1860 1860 1860 1860 0
25 20250219 182900 16690176103 1860 1860 1860 1860 0
26 20250219 182800 16690176103 1860 1860 1860 1860 0
27 20250219 182700 16690176103 1860 1860 1860 1860 0
28 20250219 182600 16690176103 1860 1860 1860 1860 0
29 20250219 182500 16690176103 1860 1860 1860 1860 0
30 20250219 182400 16690176103 1860 1860 1860 1860 0
31 20250219 182300 16690176103 1860 1860 1860 1860 0
32 20250219 182200 16690176103 1860 1860 1860 1860 54379
33 20250219 182100 16690176103 1860 1860 1860 1860 0
34 20250219 182000 16690176103 1860 1860 1860 1860 0
35 20250219 181900 16690176103 1860 1860 1860 1860 0
36 20250219 181800 16690176103 1860 1860 1860 1860 0
37 20250219 181700 16690176103 1860 1860 1860 1860 0
38 20250219 181600 16690176103 1860 1860 1860 1860 0
39 20250219 181500 16690176103 1860 1860 1860 1860 0
40 20250219 181400 16690176103 1860 1860 1860 1860 0
41 20250219 181300 16690176103 1860 1860 1860 1860 0
42 20250219 181200 16690176103 1860 1860 1860 1860 0
43 20250219 181100 16690176103 1860 1860 1860 1860 0
44 20250219 181000 16690176103 1860 1860 1860 1860 0
45 20250219 180900 16690176103 1860 1860 1860 1860 0
46 20250219 180800 16690176103 1860 1860 1860 1860 0
47 20250219 180700 16690176103 1860 1860 1860 1860 0
48 20250219 180600 16690176103 1860 1860 1860 1860 0
49 20250219 180500 16690176103 1860 1860 1860 1860 0
50 20250219 180400 16690176103 1860 1860 1860 1860 0
51 20250219 180300 16690176103 1860 1860 1860 1860 0
52 20250219 180200 16690176103 1860 1860 1860 1860 0
53 20250219 180100 16690176103 1860 1860 1860 1860 0
54 20250219 180000 16690176103 1860 1860 1860 1860 0
55 20250219 175900 16690176103 1860 1860 1860 1860 0
56 20250219 175800 16690176103 1860 1860 1860 1860 0
57 20250219 175700 16690176103 1860 1860 1860 1860 0
58 20250219 175600 16690176103 1860 1860 1860 1860 0
59 20250219 175500 16690176103 1860 1860 1860 1860 0
60 20250219 175400 16690176103 1860 1860 1860 1860 0
61 20250219 175300 16690176103 1860 1860 1860 1860 0
62 20250219 175200 16690176103 1860 1860 1860 1860 54379
63 20250219 175100 16690176103 1860 1860 1860 1860 0
64 20250219 175000 16690176103 1860 1860 1860 1860 0
65 20250219 174900 16690176103 1860 1860 1860 1860 0
66 20250219 174800 16690176103 1860 1860 1860 1860 0
67 20250219 174700 16690176103 1860 1860 1860 1860 0
68 20250219 174600 16690176103 1860 1860 1860 1860 0
69 20250219 174500 16690176103 1860 1860 1860 1860 0
70 20250219 174400 16690176103 1860 1860 1860 1860 0
71 20250219 174300 16690176103 1860 1860 1860 1860 0
72 20250219 174200 16690176103 1860 1860 1860 1860 0
73 20250219 174100 16690176103 1860 1860 1860 1860 0
74 20250219 174000 16690176103 1860 1860 1860 1860 0
75 20250219 173900 16690176103 1860 1860 1860 1860 0
76 20250219 173800 16690176103 1860 1860 1860 1860 0
77 20250219 173700 16690176103 1860 1860 1860 1860 0
78 20250219 173600 16690176103 1860 1860 1860 1860 0
79 20250219 173500 16690176103 1860 1860 1860 1860 0
80 20250219 173400 16690176103 1860 1860 1860 1860 0
81 20250219 173300 16690176103 1860 1860 1860 1860 0
82 20250219 173200 16690176103 1860 1860 1860 1860 0
83 20250219 173100 16690176103 1860 1860 1860 1860 0
84 20250219 173000 16690176103 1860 1860 1860 1860 0
85 20250219 172900 16690176103 1860 1860 1860 1860 0
86 20250219 172800 16690176103 1860 1860 1860 1860 0
87 20250219 172700 16690176103 1860 1860 1860 1860 0
88 20250219 172600 16690176103 1860 1860 1860 1860 0
89 20250219 172500 16690176103 1860 1860 1860 1860 0
90 20250219 172400 16690176103 1860 1860 1860 1860 0
91 20250219 172300 16690176103 1860 1860 1860 1860 0
92 20250219 172200 16690176103 1860 1860 1860 1860 54379
93 20250219 172100 16690176103 1860 1860 1860 1860 0
94 20250219 172000 16690176103 1860 1860 1860 1860 0
95 20250219 171900 16690176103 1860 1860 1860 1860 0
96 20250219 171800 16690176103 1860 1860 1860 1860 0
97 20250219 171700 16690176103 1860 1860 1860 1860 0
98 20250219 171600 16690176103 1860 1860 1860 1860 0
99 20250219 171500 16690176103 1860 1860 1860 1860 0
100 20250219 171400 16690176103 1860 1860 1860 1860 0
101 20250219 171300 16690176103 1860 1860 1860 1860 0
102 20250219 171200 16690176103 1860 1860 1860 1860 0
103 20250219 171100 16690176103 1860 1860 1860 1860 0
104 20250219 171000 16690176103 1860 1860 1860 1860 0
105 20250219 170900 16690176103 1860 1860 1860 1860 0
106 20250219 170800 16690176103 1860 1860 1860 1860 0
107 20250219 170700 16690176103 1860 1860 1860 1860 0
108 20250219 170600 16690176103 1860 1860 1860 1860 0
109 20250219 170500 16690176103 1860 1860 1860 1860 0
110 20250219 170400 16690176103 1860 1860 1860 1860 0
111 20250219 170300 16690176103 1860 1860 1860 1860 0
112 20250219 170200 16690176103 1860 1860 1860 1860 0
113 20250219 170100 16690176103 1860 1860 1860 1860 0
114 20250219 170000 16690176103 1860 1860 1860 1860 0
115 20250219 165900 16690176103 1860 1860 1860 1860 0
116 20250219 165800 16690176103 1860 1860 1860 1860 0
117 20250219 165700 16690176103 1860 1860 1860 1860 0
118 20250219 165600 16690176103 1860 1860 1860 1860 0
119 20250219 165500 16690176103 1860 1860 1860 1860 0
120 20250219 165400 16690176103 1860 1860 1860 1860 0
121 20250219 165300 16690176103 1860 1860 1860 1860 0
122 20250219 165200 16690176103 1860 1860 1860 1860 54379
123 20250219 165100 16690176103 1860 1860 1860 1860 0
124 20250219 165000 16690176103 1860 1860 1860 1860 0
125 20250219 164900 16690176103 1860 1860 1860 1860 0
126 20250219 164800 16690176103 1860 1860 1860 1860 0
127 20250219 164700 16690176103 1860 1860 1860 1860 0
128 20250219 164600 16690176103 1860 1860 1860 1860 0
129 20250219 164500 16690176103 1860 1860 1860 1860 0
130 20250219 164400 16690176103 1860 1860 1860 1860 0
131 20250219 164300 16690176103 1860 1860 1860 1860 0
132 20250219 164200 16690176103 1860 1860 1860 1860 0
133 20250219 164100 16690176103 1860 1860 1860 1860 0
134 20250219 164000 16690176103 1860 1860 1860 1860 0
135 20250219 163900 16690176103 1860 1860 1860 1860 0
136 20250219 163800 16690176103 1860 1860 1860 1860 0
137 20250219 163700 16690176103 1860 1860 1860 1860 0
138 20250219 163600 16690176103 1860 1860 1860 1860 0
139 20250219 163500 16690176103 1860 1860 1860 1860 0
140 20250219 163400 16690176103 1860 1860 1860 1860 0
141 20250219 163300 16690176103 1860 1860 1860 1860 0
142 20250219 163200 16690176103 1860 1860 1860 1860 0
143 20250219 163100 16690176103 1860 1860 1860 1860 0
144 20250219 163000 16690176103 1860 1860 1860 1860 0
145 20250219 162900 16690176103 1860 1860 1860 1860 0
146 20250219 162800 16690176103 1860 1860 1860 1860 0
147 20250219 162700 16690176103 1860 1860 1860 1860 0
148 20250219 162600 16690176103 1860 1860 1860 1860 0
149 20250219 162500 16690176103 1860 1860 1860 1860 0
150 20250219 162400 16690176103 1860 1860 1860 1860 0
151 20250219 162300 16690176103 1860 1860 1860 1860 0
152 20250219 162200 16690176103 1860 1860 1860 1860 54379
153 20250219 162100 16690176103 1860 1860 1860 1860 0
154 20250219 162000 16690176103 1860 1860 1860 1860 0
155 20250219 161900 16690176103 1860 1860 1860 1860 0
156 20250219 161800 16690176103 1860 1860 1860 1860 0
157 20250219 161700 16690176103 1860 1860 1860 1860 0
158 20250219 161600 16690176103 1860 1860 1860 1860 0
159 20250219 161500 16690176103 1860 1860 1860 1860 0
160 20250219 161400 16690176103 1860 1860 1860 1860 0
161 20250219 161300 16690176103 1860 1860 1860 1860 0
162 20250219 161200 16690176103 1860 1860 1860 1860 0
163 20250219 161100 16690176103 1860 1860 1860 1860 0
164 20250219 161000 16690176103 1860 1860 1860 1860 0
165 20250219 160900 16690176103 1860 1860 1860 1860 0
166 20250219 160800 16690176103 1860 1860 1860 1860 0
167 20250219 160700 16690176103 1860 1860 1860 1860 0
168 20250219 160600 16690176103 1860 1860 1860 1860 0
169 20250219 160500 16690176103 1860 1860 1860 1860 0
170 20250219 160400 16690176103 1860 1860 1860 1860 0
171 20250219 160300 16690176103 1860 1860 1860 1860 0
172 20250219 160200 16690176103 1860 1860 1860 1860 0
173 20250219 160100 16690176103 1860 1860 1860 1860 0
174 20250219 160000 16690176103 1860 1860 1860 1860 0
175 20250219 155900 16690176103 1860 1860 1860 1860 0
176 20250219 155800 16690176103 1860 1860 1860 1860 0
177 20250219 155700 16690176103 1860 1860 1860 1860 0
178 20250219 155600 16690176103 1860 1860 1860 1860 0
179 20250219 155500 16690176103 1860 1860 1860 1860 0
180 20250219 155400 16690176103 1860 1860 1860 1860 0
181 20250219 155300 16690176103 1860 1860 1860 1860 0
182 20250219 155200 16690176103 1860 1860 1860 1860 54379
183 20250219 155100 16690176103 1860 1860 1860 1860 0
184 20250219 155000 16690176103 1860 1860 1860 1860 0
185 20250219 154900 16690176103 1860 1860 1860 1860 0
186 20250219 154800 16690176103 1860 1860 1860 1860 0
187 20250219 154700 16690176103 1860 1860 1860 1860 0
188 20250219 154600 16690176103 1860 1860 1860 1860 0
189 20250219 154500 16690176103 1860 1860 1860 1860 0
190 20250219 154400 16690176103 1860 1860 1860 1860 0
191 20250219 154300 16690176103 1860 1860 1860 1860 0
192 20250219 154200 16690176103 1860 1860 1860 1860 0
193 20250219 154100 16690176103 1860 1860 1860 1860 0
194 20250219 154000 16690176103 1860 1860 1860 1860 0
195 20250219 153900 16690176103 1860 1860 1860 1860 0
196 20250219 153800 16690176103 1860 1860 1860 1860 0
197 20250219 153700 16690176103 1860 1860 1860 1860 0
198 20250219 153600 16690176103 1860 1860 1860 1860 0
199 20250219 153500 16690176103 1860 1860 1860 1860 0
200 20250219 153400 16690176103 1860 1860 1860 1860 0
201 20250219 153300 16690176103 1860 1860 1860 1860 0
202 20250219 153200 16690176103 1860 1860 1860 1860 0
203 20250219 153100 16690176103 1860 1860 1860 1860 0
204 20250219 153000 16690176103 1860 1860 1860 1860 54379
205 20250219 152900 16589031163 1860 1860 1860 1860 0
206 20250219 152800 16589031163 1860 1860 1860 1860 0
207 20250219 152700 16589031163 1860 1860 1860 1860 0
208 20250219 152600 16589031163 1860 1860 1860 1860 0
209 20250219 152500 16589031163 1860 1860 1860 1860 0
210 20250219 152400 16589031163 1860 1860 1860 1860 0
211 20250219 152300 16589031163 1860 1860 1860 1860 0
212 20250219 152200 16589031163 1860 1860 1860 1860 0
213 20250219 152100 16589031163 1860 1860 1860 1860 0
214 20250219 152000 16589031163 1860 1860 1860 1860 0
215 20250219 151900 16589031163 1860 1864 1865 1859 25466
216 20250219 151800 16541623589 1864 1869 1870 1864 4054
217 20250219 151700 16534053634 1870 1866 1870 1860 40112
218 20250219 151600 16459276019 1866 1870 1870 1866 16219
219 20250219 151500 16428969910 1871 1873 1874 1870 10613
220 20250219 151400 16409108119 1874 1872 1875 1872 2067
221 20250219 151300 16405236474 1872 1874 1875 1871 3603
222 20250219 151200 16398490635 1874 1876 1876 1874 2126
223 20250219 151100 16394504571 1875 1874 1876 1872 7008
224 20250219 151000 16381371493 1874 1875 1875 1870 13933
225 20250219 150900 16355284020 1875 1876 1877 1875 1880
226 20250219 150800 16351758915 1876 1875 1877 1874 1825
227 20250219 150700 16348336773 1875 1878 1878 1874 6397
228 20250219 150600 16336347259 1875 1879 1879 1874 4028
229 20250219 150500 16328792811 1879 1879 1880 1874 3767
230 20250219 150400 16321723582 1879 1879 1879 1878 480
231 20250219 150300 16320821663 1879 1879 1880 1879 6661
232 20250219 150200 16308300970 1878 1874 1879 1874 4995
233 20250219 150100 16298925111 1874 1876 1876 1874 13018
234 20250219 150000 16274512820 1876 1879 1879 1876 5296
235 20250219 145900 16264569094 1879 1880 1880 1878 6420
236 20250219 145800 16252506103 1880 1883 1883 1879 5187
237 20250219 145700 16242753689 1882 1887 1888 1880 22716
238 20250219 145600 16199962518 1887 1872 1892 1872 32042
239 20250219 145500 16139537672 1872 1871 1874 1869 26206
240 20250219 145400 16090530096 1873 1874 1874 1870 3732
241 20250219 145300 16083546417 1875 1873 1875 1870 3086
242 20250219 145200 16077769819 1874 1874 1875 1870 18185
243 20250219 145100 16043737524 1875 1873 1875 1871 4252
244 20250219 145000 16035772134 1873 1873 1873 1872 491
245 20250219 144900 16034852928 1873 1873 1873 1872 689
246 20250219 144800 16033562471 1873 1874 1875 1872 5488
247 20250219 144700 16023282458 1874 1875 1875 1874 2799
248 20250219 144600 16018036574 1875 1873 1876 1873 3080
249 20250219 144500 16012266074 1875 1872 1875 1871 7008
250 20250219 144400 15999151722 1871 1874 1876 1871 7974
251 20250219 144300 15984221771 1873 1873 1874 1872 2284
252 20250219 144200 15979944238 1873 1874 1874 1873 3485
253 20250219 144100 15973416422 1874 1876 1876 1873 9827
254 20250219 144000 15955004772 1876 1877 1878 1875 1064
255 20250219 143900 15953008386 1878 1877 1878 1875 10537
256 20250219 143800 15933245713 1878 1877 1880 1876 2664
257 20250219 143700 15928245378 1877 1878 1880 1876 984
258 20250219 143600 15926398981 1877 1882 1882 1877 112
259 20250219 143500 15926188511 1881 1876 1881 1876 2806
260 20250219 143400 15920916334 1876 1880 1881 1876 3125
261 20250219 143300 15915046637 1880 1879 1881 1878 1179
262 20250219 143200 15912830540 1878 1876 1880 1876 1389
263 20250219 143100 15910222958 1875 1880 1880 1875 14109
264 20250219 143000 15883756811 1880 1878 1880 1876 6202
265 20250219 142900 15872111034 1878 1887 1887 1876 2633
266 20250219 142800 15867170059 1874 1873 1890 1873 10144
267 20250219 142700 15848103358 1873 1877 1877 1873 10475
268 20250219 142600 15828470720 1877 1876 1879 1875 1612
269 20250219 142500 15825447176 1876 1877 1878 1875 5883
270 20250219 142400 15814412329 1880 1882 1884 1876 1267
271 20250219 142300 15812033812 1882 1876 1882 1874 13228
272 20250219 142200 15787226840 1876 1883 1883 1876 14076
273 20250219 142100 15760790634 1884 1887 1888 1878 15092
274 20250219 142000 15732405754 1887 1891 1891 1883 1790
275 20250219 141900 15729032257 1891 1893 1893 1883 8899
276 20250219 141800 15712243094 1893 1891 1894 1888 4072
277 20250219 141700 15704543393 1888 1892 1893 1887 12948
278 20250219 141600 15680057251 1893 1893 1895 1890 13000
279 20250219 141500 15655450579 1894 1890 1896 1890 32876
280 20250219 141400 15593182374 1891 1900 1901 1882 27622
281 20250219 141300 15540853321 1900 1898 1907 1896 105382
282 20250219 141200 15340522490 1899 1874 1900 1874 61640
283 20250219 141100 15223856328 1884 1872 1884 1872 8059
284 20250219 141000 15208722390 1872 1876 1878 1871 14212
285 20250219 140900 15182117633 1878 1873 1878 1870 29758
286 20250219 140800 15126427059 1879 1875 1880 1873 3074
287 20250219 140700 15120660437 1874 1873 1874 1873 2103
288 20250219 140600 15116720871 1873 1874 1874 1873 2701
289 20250219 140500 15111661042 1873 1873 1874 1872 5506
290 20250219 140400 15101349450 1873 1875 1875 1873 3937
291 20250219 140300 15093972183 1875 1875 1876 1873 8167
292 20250219 140200 15078661791 1876 1874 1876 1874 1879
293 20250219 140100 15075139535 1874 1874 1874 1873 7034
294 20250219 140000 15061958937 1874 1875 1875 1874 6683
295 20250219 135900 15049430829 1875 1876 1877 1875 324
296 20250219 135800 15048823025 1875 1875 1877 1874 9547
297 20250219 135700 15030926587 1877 1876 1879 1875 8063
298 20250219 135600 15015807308 1876 1878 1880 1876 651
299 20250219 135500 15014584318 1878 1878 1880 1877 2799
300 20250219 135400 15009325677 1878 1878 1880 1875 6684
301 20250219 135300 14996788949 1876 1877 1878 1876 9160
302 20250219 135200 14979598299 1876 1879 1880 1876 5479
303 20250219 135100 14969309821 1879 1880 1880 1878 414
304 20250219 135000 14968532211 1880 1881 1885 1879 3864
305 20250219 134900 14961269747 1880 1880 1880 1878 556
306 20250219 134800 14960224472 1880 1884 1885 1878 6381
307 20250219 134700 14948221395 1883 1887 1887 1880 4775
308 20250219 134600 14939233324 1887 1881 1888 1881 14780
309 20250219 134500 14911338419 1880 1875 1880 1873 4250
310 20250219 134400 14903363080 1875 1873 1875 1872 21348
311 20250219 134300 14863393106 1872 1875 1875 1872 8077
312 20250219 134200 14848263746 1873 1876 1876 1873 13199
313 20250219 134100 14823521318 1876 1877 1877 1876 6544
314 20250219 134000 14811239489 1877 1879 1879 1876 7867
315 20250219 133900 14796475262 1880 1879 1883 1878 1207
316 20250219 133800 14794205914 1876 1873 1883 1873 11389
317 20250219 133700 14772858072 1873 1874 1876 1872 26818
318 20250219 133600 14722627432 1873 1877 1877 1873 27083
319 20250219 133500 14671840752 1878 1880 1881 1877 9987
320 20250219 133400 14653081002 1880 1882 1885 1880 16024
321 20250219 133300 14622943512 1885 1886 1886 1880 4535
322 20250219 133200 14614407908 1886 1880 1886 1879 15730
323 20250219 133100 14584776983 1880 1877 1880 1875 9950
324 20250219 133000 14566112480 1881 1884 1884 1875 38034
325 20250219 132900 14494659497 1884 1891 1891 1884 19946
326 20250219 132800 14457040743 1893 1891 1895 1888 10436
327 20250219 132700 14437299198 1891 1894 1895 1891 19396
328 20250219 132600 14400584420 1895 1896 1898 1895 25816
329 20250219 132500 14351636683 1897 1893 1902 1890 24354
330 20250219 132400 14305414435 1891 1896 1904 1891 61354
331 20250219 132300 14188904898 1897 1888 1902 1888 49933
332 20250219 132200 14094200383 1890 1889 1890 1883 12532
333 20250219 132100 14070540558 1889 1880 1890 1880 11716
334 20250219 132000 14048470888 1887 1882 1889 1877 17874
335 20250219 131900 14014875904 1880 1883 1883 1880 4463
336 20250219 131800 14006482427 1880 1889 1890 1880 20501
337 20250219 131700 13967891752 1889 1887 1889 1885 6964
338 20250219 131600 13954756236 1887 1879 1887 1879 6106
339 20250219 131500 13943252120 1879 1879 1883 1877 7092
340 20250219 131400 13929929056 1878 1878 1883 1878 8481
341 20250219 131300 13913995442 1878 1886 1887 1876 31478
342 20250219 131200 13854844765 1886 1887 1887 1886 3535
343 20250219 131100 13848177366 1886 1881 1886 1880 9617
344 20250219 131000 13830074858 1885 1881 1885 1880 7059
345 20250219 130900 13816792972 1881 1881 1883 1879 15672
346 20250219 130800 13787318637 1881 1885 1886 1878 31440
347 20250219 130700 13728156642 1885 1879 1889 1877 8689
348 20250219 130600 13711801625 1878 1894 1896 1876 70892
349 20250219 130500 13578288359 1893 1890 1893 1880 92087
350 20250219 130400 13404752375 1892 1904 1905 1890 103756
351 20250219 130300 13207882364 1904 1907 1908 1904 39150
352 20250219 130200 13133296104 1906 1916 1916 1906 41830
353 20250219 130100 13053496660 1916 1913 1916 1904 49002
354 20250219 130000 12960068885 1912 1921 1922 1909 59439
355 20250219 125900 12846256214 1920 1911 1921 1911 33297
356 20250219 125800 12782419208 1914 1907 1916 1907 13383
357 20250219 125700 12756805198 1913 1914 1918 1907 32887
358 20250219 125600 12693874856 1910 1905 1914 1904 65012
359 20250219 125500 12569915994 1906 1913 1914 1906 63840
360 20250219 125400 12448045456 1914 1914 1914 1911 11547
361 20250219 125300 12425964156 1914 1917 1918 1913 32860
362 20250219 125200 12363041551 1917 1912 1920 1911 14708
363 20250219 125100 12334890619 1911 1911 1918 1911 26831
364 20250219 125000 12283580255 1912 1916 1925 1910 50014
365 20250219 124900 12187827885 1917 1939 1941 1915 97287
366 20250219 124800 12000330443 1941 1915 1941 1907 158265
367 20250219 124700 11695440741 1914 1905 1918 1905 90522
368 20250219 124600 11522376925 1909 1921 1922 1904 130524
369 20250219 124500 11272847514 1921 1929 1930 1920 79912
370 20250219 124400 11119135205 1929 1913 1934 1912 98101
371 20250219 124300 10930074852 1912 1929 1931 1912 165948
372 20250219 124200 10611098061 1927 1945 1946 1921 196351
373 20250219 124100 10231525338 1944 1957 1960 1935 207406
374 20250219 124000 9828085044 1953 1960 1969 1941 358278
375 20250219 123900 9127739101 1960 1972 1983 1952 820519
376 20250219 123800 7513879608 1973 1925 1974 1922 1147859
377 20250219 123700 5271106409 1926 1849 1935 1843 555523
378 20250219 123600 4208994826 1848 1842 1856 1841 30092
379 20250219 123500 4153415086 1843 1835 1843 1835 16250
380 20250219 123400 4123524979 1833 1836 1836 1832 2225
381 20250219 123300 4119444417 1835 1838 1838 1833 1214
382 20250219 123200 4117218537 1833 1835 1835 1833 2636
383 20250219 123100 4112384155 1838 1838 1838 1834 1044
384 20250219 123000 4110469050 1833 1836 1838 1832 4259
385 20250219 122900 4102647517 1837 1838 1838 1837 2907
386 20250219 122800 4097307336 1837 1837 1837 1837 1136
387 20250219 122700 4095220504 1837 1834 1837 1831 2979
388 20250219 122600 4089762892 1835 1834 1835 1832 3091
389 20250219 122500 4084097510 1835 1834 1835 1833 982
390 20250219 122400 4082297113 1834 1836 1836 1834 2981
391 20250219 122300 4076829771 1836 1837 1837 1833 3054
392 20250219 122200 4071224343 1838 1838 1838 1837 4253
393 20250219 122100 4063410492 1838 1838 1838 1836 770
394 20250219 122000 4061996232 1835 1838 1838 1835 164
395 20250219 121900 4061695247 1838 1839 1839 1834 1053
396 20250219 121800 4059763004 1836 1836 1836 1835 605
397 20250219 121700 4058652789 1836 1838 1838 1835 671
398 20250219 121600 4057421053 1838 1835 1838 1835 122
399 20250219 121500 4057197165 1834 1836 1837 1834 16638
400 20250219 121400 4026649949 1838 1840 1840 1836 11375
401 20250219 121300 4005741079 1839 1839 1839 1838 2118
402 20250219 121200 4001846576 1839 1838 1839 1838 994
403 20250219 121100 4000019600 1838 1836 1838 1836 2996
404 20250219 121000 3994515977 1837 1834 1837 1833 1088
405 20250219 120900 3992519972 1834 1836 1836 1833 973
406 20250219 120800 3990735619 1836 1833 1836 1833 55
407 20250219 120700 3990634678 1833 1831 1836 1831 3224
408 20250219 120600 3984729514 1831 1831 1831 1831 2929
409 20250219 120500 3979366515 1831 1830 1836 1830 5664
410 20250219 120400 3968995589 1831 1836 1836 1830 748
411 20250219 120300 3967623694 1836 1830 1837 1829 7195
412 20250219 120200 3954449611 1829 1832 1835 1829 3544
413 20250219 120100 3947957469 1832 1830 1832 1830 10173
414 20250219 120000 3929340581 1831 1833 1833 1831 2493
415 20250219 115900 3924774868 1832 1837 1837 1832 11655
416 20250219 115800 3903385420 1836 1838 1838 1835 5354
417 20250219 115700 3893560415 1837 1835 1837 1835 2334
418 20250219 115600 3889273574 1835 1835 1836 1835 4678
419 20250219 115500 3880685419 1834 1832 1837 1832 18850
420 20250219 115400 3846119150 1830 1830 1832 1829 855
421 20250219 115300 3844553321 1830 1831 1831 1828 2647
422 20250219 115200 3839706973 1831 1833 1833 1828 3880
423 20250219 115100 3832608195 1833 1833 1833 1830 3518
424 20250219 115000 3826169520 1833 1831 1833 1831 20
425 20250219 114900 3826132880 1834 1832 1834 1829 5208
426 20250219 114800 3816604259 1832 1831 1832 1831 1020
427 20250219 114700 3814736621 1831 1832 1832 1830 3239
428 20250219 114600 3808808158 1834 1834 1834 1832 55
429 20250219 114500 3808707338 1834 1834 1834 1834 75
430 20250219 114400 3808569788 1834 1834 1834 1834 1539
431 20250219 114300 3805747262 1834 1827 1834 1827 6808
432 20250219 114200 3793281644 1828 1827 1830 1827 1127
433 20250219 114100 3791220649 1827 1827 1827 1825 175
434 20250219 114000 3790901099 1827 1827 1827 1825 176
435 20250219 113900 3790579747 1827 1828 1828 1827 162
436 20250219 113800 3790283761 1828 1828 1829 1828 280
437 20250219 113700 3789771647 1828 1824 1829 1823 2199
438 20250219 113600 3785758423 1824 1825 1825 1824 1786
439 20250219 113500 3782500594 1824 1824 1825 1824 2001
440 20250219 113400 3778850766 1823 1824 1824 1823 4524
441 20250219 113300 3770603235 1824 1824 1824 1824 1152
442 20250219 113200 3768501987 1824 1825 1825 1823 9970
443 20250219 113100 3750313661 1825 1826 1827 1825 574
444 20250219 113000 3749265564 1827 1829 1829 1827 1091
445 20250219 112900 3747272286 1827 1824 1827 1823 4771
446 20250219 112800 3738569679 1824 1824 1824 1822 964
447 20250219 112700 3736812198 1823 1828 1828 1823 3864
448 20250219 112600 3729764081 1830 1823 1830 1822 36093
449 20250219 112500 3663989919 1823 1826 1826 1823 4127
450 20250219 112400 3656463877 1826 1826 1826 1825 6505
451 20250219 112300 3644590172 1826 1826 1830 1825 13698
452 20250219 112200 3619578044 1826 1828 1830 1826 19439
453 20250219 112100 3584064139 1828 1830 1830 1828 6012
454 20250219 112000 3573067378 1830 1831 1831 1829 5343
455 20250219 111900 3563288514 1831 1832 1832 1831 503
456 20250219 111800 3562367027 1832 1834 1834 1830 4725
457 20250219 111700 3553715281 1833 1832 1834 1831 824
458 20250219 111600 3552206191 1834 1834 1834 1831 282
459 20250219 111500 3551689705 1834 1834 1834 1834 15
460 20250219 111400 3551662195 1834 1829 1834 1829 3966
461 20250219 111300 3544406666 1828 1827 1829 1827 1378
462 20250219 111200 3541888906 1827 1826 1827 1826 976
463 20250219 111100 3540105794 1826 1828 1829 1826 2009
464 20250219 111000 3536434202 1828 1831 1831 1828 292
465 20250219 110900 3535899868 1831 1829 1831 1828 687
466 20250219 110800 3534642560 1828 1827 1830 1827 2430
467 20250219 110700 3530202128 1832 1834 1834 1832 672
468 20250219 110600 3528969712 1834 1826 1837 1821 20319
469 20250219 110500 3491931000 1838 1833 1838 1825 13719
470 20250219 110400 3466862873 1836 1833 1836 1831 3048
471 20250219 110300 3461277179 1836 1836 1836 1833 629
472 20250219 110200 3460123477 1836 1838 1838 1832 3028
473 20250219 110100 3454569055 1838 1838 1839 1838 2208
474 20250219 110000 3450510740 1838 1837 1838 1834 4291
475 20250219 105900 3442638758 1838 1828 1838 1828 31973
476 20250219 105800 3384061840 1827 1828 1828 1826 849
477 20250219 105700 3382510614 1827 1827 1828 1827 1845
478 20250219 105600 3379139706 1828 1828 1828 1827 1431
479 20250219 105500 3376524734 1828 1827 1829 1827 3618
480 20250219 105400 3369913900 1827 1825 1827 1824 3317
481 20250219 105300 3363861706 1824 1823 1825 1823 1043
482 20250219 105200 3361959423 1823 1824 1826 1821 5375
483 20250219 105100 3352164639 1828 1828 1828 1823 4280
484 20250219 105000 3344356451 1828 1825 1831 1824 3173
485 20250219 104900 3338566834 1831 1830 1831 1824 15057
486 20250219 104800 3311081611 1830 1827 1830 1827 11019
487 20250219 104700 3290939301 1827 1824 1827 1824 909
488 20250219 104600 3289280577 1823 1821 1824 1821 1950
489 20250219 104500 3285726213 1821 1827 1827 1821 38545
490 20250219 104400 3215468262 1827 1828 1828 1826 2399
491 20250219 104300 3211083180 1828 1827 1828 1825 2027
492 20250219 104200 3207381389 1827 1827 1828 1827 8238
493 20250219 104100 3192326547 1826 1826 1827 1825 4448
494 20250219 104000 3184204892 1826 1826 1826 1825 2554
495 20250219 103900 3179543473 1825 1826 1827 1825 1484
496 20250219 103800 3176833987 1826 1827 1827 1824 2062
497 20250219 103700 3173072334 1827 1824 1827 1823 4277
498 20250219 103600 3165273872 1823 1827 1827 1823 5813
499 20250219 103500 3154664842 1827 1823 1827 1823 17381
500 20250219 103400 3122958498 1823 1824 1825 1823 3282
501 20250219 103300 3116973892 1824 1827 1827 1824 12818
502 20250219 103200 3093577902 1828 1827 1828 1826 8113
503 20250219 103100 3078760158 1827 1828 1828 1827 3723
504 20250219 103000 3071955979 1829 1829 1829 1826 7239
505 20250219 102900 3058730746 1830 1829 1830 1826 9240
506 20250219 102800 3041852331 1828 1828 1830 1827 5688
507 20250219 102700 3031454489 1828 1830 1831 1827 3971
508 20250219 102600 3024190671 1830 1826 1831 1824 22175
509 20250219 102500 2983709960 1825 1831 1832 1824 11809
510 20250219 102400 2962155326 1824 1828 1836 1820 48949
511 20250219 102300 2872845656 1825 1838 1838 1825 60811
512 20250219 102200 2761518760 1836 1840 1840 1836 15781
513 20250219 102100 2732516044 1839 1841 1841 1839 6368
514 20250219 102000 2720795626 1841 1840 1841 1840 14640
515 20250219 101900 2693857990 1840 1840 1841 1840 9895
516 20250219 101800 2675650957 1841 1840 1841 1840 14776
517 20250219 101700 2648462345 1841 1841 1842 1841 2028
518 20250219 101600 2644728794 1840 1843 1843 1840 9707
519 20250219 101500 2626861436 1842 1844 1845 1841 11934
520 20250219 101400 2604871564 1844 1844 1847 1844 103
521 20250219 101300 2604681626 1844 1847 1847 1843 4205
522 20250219 101200 2596927419 1848 1844 1848 1842 10416
523 20250219 101100 2577692291 1842 1842 1842 1841 1359
524 20250219 101000 2575189019 1842 1845 1847 1842 6299
525 20250219 100900 2563581455 1848 1842 1848 1842 3963
526 20250219 100800 2556276229 1842 1841 1843 1840 7017
527 20250219 100700 2543359080 1840 1842 1843 1840 40847
528 20250219 100600 2468145033 1843 1843 1848 1843 4831
529 20250219 100500 2459240715 1848 1843 1849 1843 12910
530 20250219 100400 2435444201 1843 1844 1849 1843 5558
531 20250219 100300 2425198710 1844 1845 1849 1843 8471
532 20250219 100200 2409573279 1845 1846 1849 1845 1893
533 20250219 100100 2406078675 1846 1845 1849 1845 1877
534 20250219 100000 2402615255 1845 1844 1849 1844 3725
535 20250219 095900 2395746005 1844 1847 1847 1844 7166
536 20250219 095800 2382525267 1847 1845 1847 1845 6551
537 20250219 095700 2370437865 1845 1849 1849 1845 7987
538 20250219 095600 2355693112 1849 1848 1850 1845 10834
539 20250219 095500 2335688359 1849 1845 1849 1844 5796
540 20250219 095400 2324990916 1845 1845 1849 1843 19462
541 20250219 095300 2289091166 1845 1849 1850 1845 36197
542 20250219 095200 2222245401 1850 1850 1850 1848 14155
543 20250219 095100 2196070064 1850 1851 1852 1849 9106
544 20250219 095000 2179221093 1851 1849 1851 1849 17228
545 20250219 094900 2147351569 1849 1849 1850 1849 3141
546 20250219 094800 2141542036 1849 1851 1853 1849 14260
547 20250219 094700 2115156302 1853 1853 1854 1851 6763
548 20250219 094600 2102628384 1854 1867 1867 1854 16517
549 20250219 094500 2071920188 1867 1867 1868 1860 3555
550 20250219 094400 2065282750 1867 1866 1867 1855 9308
551 20250219 094300 2047957116 1855 1853 1867 1852 23862
552 20250219 094200 2003627900 1859 1855 1860 1848 13250
553 20250219 094100 1979096095 1847 1857 1859 1847 66487
554 20250219 094000 1855976166 1857 1861 1862 1855 21315
555 20250219 093900 1816365853 1860 1868 1868 1860 30096
556 20250219 093800 1760270145 1869 1870 1870 1868 1369
557 20250219 093700 1757712792 1868 1867 1871 1867 10569
558 20250219 093600 1737970713 1867 1872 1873 1867 25881
559 20250219 093500 1689598594 1873 1876 1876 1872 2483
560 20250219 093400 1684949810 1876 1873 1879 1869 36580
561 20250219 093300 1616497203 1872 1875 1876 1872 16419
562 20250219 093200 1585745688 1875 1872 1875 1871 5366
563 20250219 093100 1575698366 1872 1874 1874 1870 25142
564 20250219 093000 1528632986 1874 1875 1879 1874 7014
565 20250219 092900 1515483562 1875 1876 1880 1875 16995
566 20250219 092800 1483600766 1875 1879 1879 1875 5741
567 20250219 092700 1472817197 1880 1874 1880 1873 13752
568 20250219 092600 1447047186 1874 1874 1875 1872 4146
569 20250219 092500 1439281141 1872 1872 1874 1871 13364
570 20250219 092400 1414266156 1872 1874 1874 1872 10898
571 20250219 092300 1393852754 1874 1882 1884 1874 19096
572 20250219 092200 1357972923 1882 1885 1885 1882 8588
573 20250219 092100 1341795875 1885 1892 1893 1884 12764
574 20250219 092000 1317676983 1892 1893 1894 1890 18550
575 20250219 091900 1282576593 1893 1886 1893 1882 57093
576 20250219 091800 1174816908 1887 1884 1889 1884 17265
577 20250219 091700 1142245546 1884 1880 1884 1880 13425
578 20250219 091600 1116984920 1880 1877 1880 1875 7187
579 20250219 091500 1103499363 1878 1881 1881 1876 20292
580 20250219 091400 1065371165 1881 1879 1882 1878 5590
581 20250219 091300 1054870285 1878 1880 1885 1877 34293
582 20250219 091200 990354435 1877 1874 1881 1874 12283
583 20250219 091100 967290191 1874 1879 1880 1867 37329
584 20250219 091000 897422435 1879 1873 1880 1872 6865
585 20250219 090900 884531323 1872 1873 1878 1871 14728
586 20250219 090800 856957817 1872 1872 1878 1871 14818
587 20250219 090700 829212140 1872 1873 1873 1871 24333
588 20250219 090600 783668918 1873 1882 1882 1872 9042
589 20250219 090500 766721236 1882 1872 1882 1863 28408
590 20250219 090400 713585553 1880 1881 1882 1870 34491
591 20250219 090300 648936367 1880 1888 1898 1880 52112
592 20250219 090200 550506966 1888 1852 1889 1852 67919
593 20250219 090100 423536255 1852 1863 1863 1846 95805
594 20250219 090000 245931289 1864 1873 1874 1863 129229

1
008700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,239143,77124820,419935108,135431183920,0.31
20250214,239143,77124820,435240260,140367172400,0.31
20250213,239143,77124820,435001117,140290047580,0.31
20250212,239143,77124820,428305113,138130552620,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 239143 77124820 419935108 135431183920 0.31
3 20250214 239143 77124820 435240260 140367172400 0.31
4 20250213 239143 77124820 435001117 140290047580 0.31
5 20250212 239143 77124820 428305113 138130552620 0.31