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

595
009270/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,1301706818,1383,1383,1383,1383,6353
20250219,185200,1301706818,1383,1383,1383,1383,0
20250219,185100,1301706818,1383,1383,1383,1383,0
20250219,185000,1301706818,1383,1383,1383,1383,0
20250219,184900,1301706818,1383,1383,1383,1383,0
20250219,184800,1301706818,1383,1383,1383,1383,0
20250219,184700,1301706818,1383,1383,1383,1383,0
20250219,184600,1301706818,1383,1383,1383,1383,0
20250219,184500,1301706818,1383,1383,1383,1383,0
20250219,184400,1301706818,1383,1383,1383,1383,0
20250219,184300,1301706818,1383,1383,1383,1383,0
20250219,184200,1301706818,1383,1383,1383,1383,0
20250219,184100,1301706818,1383,1383,1383,1383,0
20250219,184000,1301706818,1383,1383,1383,1383,0
20250219,183900,1301706818,1383,1383,1383,1383,0
20250219,183800,1301706818,1383,1383,1383,1383,0
20250219,183700,1301706818,1383,1383,1383,1383,0
20250219,183600,1301706818,1383,1383,1383,1383,0
20250219,183500,1301706818,1383,1383,1383,1383,0
20250219,183400,1301706818,1383,1383,1383,1383,0
20250219,183300,1301706818,1383,1383,1383,1383,0
20250219,183200,1301706818,1383,1383,1383,1383,0
20250219,183100,1301706818,1383,1383,1383,1383,0
20250219,183000,1301706818,1383,1383,1383,1383,0
20250219,182900,1301706818,1383,1383,1383,1383,0
20250219,182800,1301706818,1383,1383,1383,1383,0
20250219,182700,1301706818,1383,1383,1383,1383,0
20250219,182600,1301706818,1383,1383,1383,1383,0
20250219,182500,1301706818,1383,1383,1383,1383,0
20250219,182400,1301706818,1383,1383,1383,1383,0
20250219,182300,1301706818,1383,1383,1383,1383,6353
20250219,182200,1301706818,1383,1383,1383,1383,0
20250219,182100,1301706818,1383,1383,1383,1383,0
20250219,182000,1301706818,1383,1383,1383,1383,0
20250219,181900,1301706818,1383,1383,1383,1383,0
20250219,181800,1301706818,1383,1383,1383,1383,0
20250219,181700,1301706818,1383,1383,1383,1383,0
20250219,181600,1301706818,1383,1383,1383,1383,0
20250219,181500,1301706818,1383,1383,1383,1383,0
20250219,181400,1301706818,1383,1383,1383,1383,0
20250219,181300,1301706818,1383,1383,1383,1383,0
20250219,181200,1301706818,1383,1383,1383,1383,0
20250219,181100,1301706818,1383,1383,1383,1383,0
20250219,181000,1301706818,1383,1383,1383,1383,0
20250219,180900,1301706818,1383,1383,1383,1383,0
20250219,180800,1301706818,1383,1383,1383,1383,0
20250219,180700,1301706818,1383,1383,1383,1383,0
20250219,180600,1301706818,1383,1383,1383,1383,0
20250219,180500,1301706818,1383,1383,1383,1383,0
20250219,180400,1301706818,1383,1383,1383,1383,0
20250219,180300,1301706818,1383,1383,1383,1383,0
20250219,180200,1301706818,1383,1383,1383,1383,0
20250219,180100,1301706818,1383,1383,1383,1383,0
20250219,180000,1301706818,1383,1383,1383,1383,0
20250219,175900,1301706818,1383,1383,1383,1383,0
20250219,175800,1301706818,1383,1383,1383,1383,0
20250219,175700,1301706818,1383,1383,1383,1383,0
20250219,175600,1301706818,1383,1383,1383,1383,0
20250219,175500,1301706818,1383,1383,1383,1383,0
20250219,175400,1301706818,1383,1383,1383,1383,0
20250219,175300,1301706818,1383,1383,1383,1383,6353
20250219,175200,1301706818,1383,1383,1383,1383,0
20250219,175100,1301706818,1383,1383,1383,1383,0
20250219,175000,1301706818,1383,1383,1383,1383,0
20250219,174900,1301706818,1383,1383,1383,1383,0
20250219,174800,1301706818,1383,1383,1383,1383,0
20250219,174700,1301706818,1383,1383,1383,1383,0
20250219,174600,1301706818,1383,1383,1383,1383,0
20250219,174500,1301706818,1383,1383,1383,1383,0
20250219,174400,1301706818,1383,1383,1383,1383,0
20250219,174300,1301706818,1383,1383,1383,1383,0
20250219,174200,1301706818,1383,1383,1383,1383,0
20250219,174100,1301706818,1383,1383,1383,1383,0
20250219,174000,1301706818,1383,1383,1383,1383,0
20250219,173900,1301706818,1383,1383,1383,1383,0
20250219,173800,1301706818,1383,1383,1383,1383,0
20250219,173700,1301706818,1383,1383,1383,1383,0
20250219,173600,1301706818,1383,1383,1383,1383,0
20250219,173500,1301706818,1383,1383,1383,1383,0
20250219,173400,1301706818,1383,1383,1383,1383,0
20250219,173300,1301706818,1383,1383,1383,1383,0
20250219,173200,1301706818,1383,1383,1383,1383,0
20250219,173100,1301706818,1383,1383,1383,1383,0
20250219,173000,1301706818,1383,1383,1383,1383,0
20250219,172900,1301706818,1383,1383,1383,1383,0
20250219,172800,1301706818,1383,1383,1383,1383,0
20250219,172700,1301706818,1383,1383,1383,1383,0
20250219,172600,1301706818,1383,1383,1383,1383,0
20250219,172500,1301706818,1383,1383,1383,1383,0
20250219,172400,1301706818,1383,1383,1383,1383,0
20250219,172300,1301706818,1383,1383,1383,1383,6353
20250219,172200,1301706818,1383,1383,1383,1383,0
20250219,172100,1301706818,1383,1383,1383,1383,0
20250219,172000,1301706818,1383,1383,1383,1383,0
20250219,171900,1301706818,1383,1383,1383,1383,0
20250219,171800,1301706818,1383,1383,1383,1383,0
20250219,171700,1301706818,1383,1383,1383,1383,0
20250219,171600,1301706818,1383,1383,1383,1383,0
20250219,171500,1301706818,1383,1383,1383,1383,0
20250219,171400,1301706818,1383,1383,1383,1383,0
20250219,171300,1301706818,1383,1383,1383,1383,0
20250219,171200,1301706818,1383,1383,1383,1383,0
20250219,171100,1301706818,1383,1383,1383,1383,0
20250219,171000,1301706818,1383,1383,1383,1383,0
20250219,170900,1301706818,1383,1383,1383,1383,0
20250219,170800,1301706818,1383,1383,1383,1383,0
20250219,170700,1301706818,1383,1383,1383,1383,0
20250219,170600,1301706818,1383,1383,1383,1383,0
20250219,170500,1301706818,1383,1383,1383,1383,0
20250219,170400,1301706818,1383,1383,1383,1383,0
20250219,170300,1301706818,1383,1383,1383,1383,0
20250219,170200,1301706818,1383,1383,1383,1383,0
20250219,170100,1301706818,1383,1383,1383,1383,0
20250219,170000,1301706818,1383,1383,1383,1383,0
20250219,165900,1301706818,1383,1383,1383,1383,0
20250219,165800,1301706818,1383,1383,1383,1383,0
20250219,165700,1301706818,1383,1383,1383,1383,0
20250219,165600,1301706818,1383,1383,1383,1383,0
20250219,165500,1301706818,1383,1383,1383,1383,0
20250219,165400,1301706818,1383,1383,1383,1383,0
20250219,165300,1301706818,1383,1383,1383,1383,6353
20250219,165200,1301706818,1383,1383,1383,1383,0
20250219,165100,1301706818,1383,1383,1383,1383,0
20250219,165000,1301706818,1383,1383,1383,1383,0
20250219,164900,1301706818,1383,1383,1383,1383,0
20250219,164800,1301706818,1383,1383,1383,1383,0
20250219,164700,1301706818,1383,1383,1383,1383,0
20250219,164600,1301706818,1383,1383,1383,1383,0
20250219,164500,1301706818,1383,1383,1383,1383,0
20250219,164400,1301706818,1383,1383,1383,1383,0
20250219,164300,1301706818,1383,1383,1383,1383,0
20250219,164200,1301706818,1383,1383,1383,1383,0
20250219,164100,1301706818,1383,1383,1383,1383,0
20250219,164000,1301706818,1383,1383,1383,1383,0
20250219,163900,1301706818,1383,1383,1383,1383,0
20250219,163800,1301706818,1383,1383,1383,1383,0
20250219,163700,1301706818,1383,1383,1383,1383,0
20250219,163600,1301706818,1383,1383,1383,1383,0
20250219,163500,1301706818,1383,1383,1383,1383,0
20250219,163400,1301706818,1383,1383,1383,1383,0
20250219,163300,1301706818,1383,1383,1383,1383,0
20250219,163200,1301706818,1383,1383,1383,1383,0
20250219,163100,1301706818,1383,1383,1383,1383,0
20250219,163000,1301706818,1383,1383,1383,1383,0
20250219,162900,1301706818,1383,1383,1383,1383,0
20250219,162800,1301706818,1383,1383,1383,1383,0
20250219,162700,1301706818,1383,1383,1383,1383,0
20250219,162600,1301706818,1383,1383,1383,1383,0
20250219,162500,1301706818,1383,1383,1383,1383,0
20250219,162400,1301706818,1383,1383,1383,1383,0
20250219,162300,1301706818,1383,1383,1383,1383,6353
20250219,162200,1301706818,1383,1383,1383,1383,0
20250219,162100,1301706818,1383,1383,1383,1383,0
20250219,162000,1301706818,1383,1383,1383,1383,0
20250219,161900,1301706818,1383,1383,1383,1383,0
20250219,161800,1301706818,1383,1383,1383,1383,0
20250219,161700,1301706818,1383,1383,1383,1383,0
20250219,161600,1301706818,1383,1383,1383,1383,0
20250219,161500,1301706818,1383,1383,1383,1383,0
20250219,161400,1301706818,1383,1383,1383,1383,0
20250219,161300,1301706818,1383,1383,1383,1383,0
20250219,161200,1301706818,1383,1383,1383,1383,0
20250219,161100,1301706818,1383,1383,1383,1383,0
20250219,161000,1301706818,1383,1383,1383,1383,0
20250219,160900,1301706818,1383,1383,1383,1383,0
20250219,160800,1301706818,1383,1383,1383,1383,0
20250219,160700,1301706818,1383,1383,1383,1383,0
20250219,160600,1301706818,1383,1383,1383,1383,0
20250219,160500,1301706818,1383,1383,1383,1383,0
20250219,160400,1301706818,1383,1383,1383,1383,0
20250219,160300,1301706818,1383,1383,1383,1383,0
20250219,160200,1301706818,1383,1383,1383,1383,0
20250219,160100,1301706818,1383,1383,1383,1383,0
20250219,160000,1301706818,1383,1383,1383,1383,0
20250219,155900,1301706818,1383,1383,1383,1383,0
20250219,155800,1301706818,1383,1383,1383,1383,0
20250219,155700,1301706818,1383,1383,1383,1383,0
20250219,155600,1301706818,1383,1383,1383,1383,0
20250219,155500,1301706818,1383,1383,1383,1383,0
20250219,155400,1301706818,1383,1383,1383,1383,0
20250219,155300,1301706818,1383,1383,1383,1383,6353
20250219,155200,1301706818,1383,1383,1383,1383,0
20250219,155100,1301706818,1383,1383,1383,1383,0
20250219,155000,1301706818,1383,1383,1383,1383,0
20250219,154900,1301706818,1383,1383,1383,1383,0
20250219,154800,1301706818,1383,1383,1383,1383,0
20250219,154700,1301706818,1383,1383,1383,1383,0
20250219,154600,1301706818,1383,1383,1383,1383,0
20250219,154500,1301706818,1383,1383,1383,1383,0
20250219,154400,1301706818,1383,1383,1383,1383,0
20250219,154300,1301706818,1383,1383,1383,1383,0
20250219,154200,1301706818,1383,1383,1383,1383,0
20250219,154100,1301706818,1383,1383,1383,1383,0
20250219,154000,1301706818,1383,1383,1383,1383,0
20250219,153900,1301706818,1383,1383,1383,1383,0
20250219,153800,1301706818,1383,1383,1383,1383,0
20250219,153700,1301706818,1383,1383,1383,1383,0
20250219,153600,1301706818,1383,1383,1383,1383,0
20250219,153500,1301706818,1383,1383,1383,1383,0
20250219,153400,1301706818,1383,1383,1383,1383,0
20250219,153300,1301706818,1383,1383,1383,1383,0
20250219,153200,1301706818,1383,1383,1383,1383,0
20250219,153100,1301706818,1383,1383,1383,1383,0
20250219,153000,1301706818,1383,1383,1383,1383,6353
20250219,152900,1292920619,1381,1381,1381,1381,0
20250219,152800,1292920619,1381,1381,1381,1381,0
20250219,152700,1292920619,1381,1381,1381,1381,0
20250219,152600,1292920619,1381,1381,1381,1381,0
20250219,152500,1292920619,1381,1381,1381,1381,0
20250219,152400,1292920619,1381,1381,1381,1381,0
20250219,152300,1292920619,1381,1381,1381,1381,0
20250219,152200,1292920619,1381,1381,1381,1381,0
20250219,152100,1292920619,1381,1381,1381,1381,0
20250219,152000,1292920619,1381,1381,1381,1381,0
20250219,151900,1292920619,1381,1382,1383,1381,315
20250219,151800,1292485334,1382,1382,1382,1382,213
20250219,151700,1292190968,1382,1381,1382,1381,84
20250219,151600,1292074914,1380,1379,1383,1379,577
20250219,151500,1291278227,1380,1382,1382,1379,3013
20250219,151400,1287119729,1381,1384,1384,1381,179
20250219,151300,1286872462,1381,1382,1382,1381,3502
20250219,151200,1282035497,1382,1382,1382,1382,157
20250219,151100,1281818523,1382,1382,1385,1382,259
20250219,151000,1281460573,1382,1382,1386,1382,158
20250219,150900,1281242213,1382,1385,1385,1382,158
20250219,150800,1281023854,1382,1386,1386,1382,559
20250219,150700,1280249709,1382,1382,1385,1382,239
20250219,150600,1279919400,1386,1383,1386,1382,1921
20250219,150500,1277262808,1383,1384,1386,1383,876
20250219,150400,1276050542,1384,1385,1385,1384,158
20250219,150300,1275831865,1385,1385,1386,1384,6281
20250219,150200,1267129628,1384,1384,1384,1383,271
20250219,150100,1266754643,1384,1384,1384,1383,196
20250219,150000,1266483542,1384,1384,1385,1384,160
20250219,145900,1266262100,1384,1383,1385,1383,229
20250219,145800,1265945320,1385,1383,1385,1383,1160
20250219,145700,1264341034,1383,1383,1383,1383,157
20250219,145600,1264123903,1383,1383,1383,1383,157
20250219,145500,1263906772,1385,1384,1385,1382,1733
20250219,145400,1261510572,1382,1385,1385,1382,163
20250219,145300,1261285293,1384,1385,1385,1382,1448
20250219,145200,1259280313,1385,1384,1386,1383,7821
20250219,145100,1248448382,1385,1385,1385,1383,672
20250219,145000,1247518373,1382,1384,1385,1382,805
20250219,144900,1246404300,1384,1384,1384,1382,270
20250219,144800,1246030930,1384,1384,1384,1381,2218
20250219,144700,1242961746,1382,1384,1384,1382,1128
20250219,144600,1241401336,1384,1383,1384,1383,1598
20250219,144500,1239191301,1383,1382,1383,1382,709
20250219,144400,1238211460,1382,1384,1384,1382,7269
20250219,144300,1228152349,1385,1384,1385,1383,1145
20250219,144200,1226567782,1383,1383,1383,1382,2488
20250219,144100,1223126963,1383,1384,1384,1383,1059
20250219,144000,1221662365,1384,1384,1385,1380,631
20250219,143900,1220789687,1385,1381,1385,1380,789
20250219,143800,1219698726,1382,1384,1384,1382,637
20250219,143700,1218817224,1384,1383,1384,1381,4839
20250219,143600,1212129766,1384,1380,1384,1380,2713
20250219,143500,1208379628,1379,1378,1379,1376,3609
20250219,143400,1203405810,1378,1376,1378,1376,4245
20250219,143300,1197556473,1376,1375,1378,1375,1687
20250219,143200,1195232715,1375,1376,1376,1375,164
20250219,143100,1195007159,1378,1376,1378,1375,1704
20250219,143000,1192662628,1376,1378,1378,1376,161
20250219,142900,1192441038,1377,1376,1377,1376,1156
20250219,142800,1190850305,1376,1377,1377,1376,163
20250219,142700,1190625996,1377,1376,1377,1376,176
20250219,142600,1190383728,1376,1376,1376,1376,158
20250219,142500,1190166320,1376,1376,1376,1375,244
20250219,142400,1189830659,1376,1377,1377,1376,311
20250219,142300,1189402564,1377,1377,1377,1377,158
20250219,142200,1189184998,1378,1378,1378,1378,238
20250219,142100,1188857034,1378,1378,1378,1378,158
20250219,142000,1188639310,1378,1379,1379,1378,157
20250219,141900,1188422850,1379,1379,1379,1379,157
20250219,141800,1188206347,1379,1379,1379,1379,1878
20250219,141700,1185616585,1379,1381,1382,1379,858
20250219,141600,1184432610,1380,1381,1382,1380,3323
20250219,141500,1179843490,1384,1383,1384,1381,2280
20250219,141400,1176692674,1381,1381,1381,1381,693
20250219,141300,1175735641,1382,1384,1384,1381,296
20250219,141200,1175326641,1382,1381,1382,1381,299
20250219,141100,1174913572,1381,1382,1383,1381,295
20250219,141000,1174506102,1382,1383,1383,1382,232
20250219,140900,1174185377,1382,1382,1382,1382,155
20250219,140800,1173971167,1382,1384,1385,1382,2622
20250219,140700,1170342064,1385,1381,1385,1379,8934
20250219,140600,1158002814,1382,1385,1386,1382,10016
20250219,140500,1144140068,1385,1383,1388,1381,33173
20250219,140400,1098160137,1383,1383,1383,1381,17148
20250219,140300,1074446077,1383,1380,1383,1377,10149
20250219,140200,1060427039,1379,1379,1380,1378,3211
20250219,140100,1056002226,1380,1379,1380,1378,3217
20250219,140000,1051564642,1378,1378,1380,1378,7542
20250219,135900,1041158588,1378,1378,1380,1377,367
20250219,135800,1040652651,1377,1377,1377,1374,9190
20250219,135700,1028006908,1376,1376,1377,1373,4916
20250219,135600,1021252506,1376,1380,1381,1373,16047
20250219,135500,999136945,1382,1381,1382,1379,2121
20250219,135400,996207385,1381,1377,1382,1377,4474
20250219,135300,990032800,1376,1373,1376,1372,2424
20250219,135200,986700513,1372,1373,1373,1372,994
20250219,135100,985335822,1373,1372,1374,1372,163
20250219,135000,985112108,1372,1376,1377,1372,5298
20250219,134900,977833589,1379,1378,1379,1376,520
20250219,134800,977117398,1379,1378,1379,1376,1478
20250219,134700,975080900,1379,1379,1379,1378,163
20250219,134600,974856280,1378,1377,1378,1377,2815
20250219,134500,970977211,1378,1379,1379,1375,1911
20250219,134400,968347666,1379,1380,1380,1373,3662
20250219,134300,963308199,1380,1380,1381,1375,8682
20250219,134200,951337273,1379,1370,1382,1370,29003
20250219,134100,911483012,1370,1369,1371,1369,1938
20250219,134000,908828087,1371,1368,1371,1368,3048
20250219,133900,904658420,1368,1371,1371,1368,5300
20250219,133800,897406200,1369,1369,1369,1369,200
20250219,133700,897132400,1369,1369,1369,1369,0
20250219,133600,897132400,1369,1369,1369,1369,2000
20250219,133500,894394400,1368,1369,1369,1367,3178
20250219,133400,890044918,1371,1370,1371,1369,505
20250219,133300,889353552,1370,1370,1370,1370,0
20250219,133200,889353552,1370,1370,1370,1370,2
20250219,133100,889350812,1372,1372,1372,1370,5089
20250219,133000,882376212,1372,1371,1372,1371,1184
20250219,132900,880751765,1372,1372,1372,1372,2263
20250219,132800,877646929,1371,1370,1371,1370,3710
20250219,132700,872560957,1369,1369,1369,1369,200
20250219,132600,872287157,1369,1369,1369,1369,50
20250219,132500,872218707,1370,1369,1370,1369,1142
20250219,132400,870654309,1369,1368,1369,1368,3150
20250219,132300,866343991,1367,1367,1368,1367,52
20250219,132200,866272906,1366,1366,1366,1366,0
20250219,132100,866272906,1366,1366,1366,1366,45
20250219,132000,866211436,1366,1367,1368,1366,1581
20250219,131900,864050528,1366,1366,1366,1366,95
20250219,131800,863920758,1366,1366,1366,1366,1
20250219,131700,863919392,1365,1366,1366,1365,722
20250219,131600,862933859,1366,1366,1366,1366,3000
20250219,131500,858835859,1366,1364,1366,1364,2
20250219,131400,858833129,1365,1361,1365,1361,52925
20250219,131300,786739662,1362,1361,1362,1361,1005
20250219,131200,785371853,1362,1359,1362,1359,13424
20250219,131100,767118826,1358,1358,1358,1358,404
20250219,131000,766570194,1358,1358,1358,1358,0
20250219,130900,766570194,1358,1358,1358,1358,0
20250219,130800,766570194,1358,1358,1358,1358,1030
20250219,130700,765171454,1358,1359,1359,1358,571
20250219,130600,764396031,1358,1358,1358,1358,2733
20250219,130500,760684617,1359,1359,1359,1359,0
20250219,130400,760684617,1359,1359,1359,1359,10
20250219,130300,760671027,1359,1359,1359,1359,0
20250219,130200,760671027,1359,1359,1359,1359,0
20250219,130100,760671027,1359,1359,1359,1359,0
20250219,130000,760671027,1359,1358,1359,1358,333
20250219,125900,760218482,1357,1359,1359,1357,3010
20250219,125800,756132479,1358,1358,1358,1358,0
20250219,125700,756132479,1358,1359,1359,1358,225
20250219,125600,755826926,1358,1358,1358,1358,3
20250219,125500,755822852,1359,1358,1359,1358,210
20250219,125400,755537662,1358,1358,1358,1358,0
20250219,125300,755537662,1358,1358,1358,1358,500
20250219,125200,754858662,1360,1360,1360,1360,198
20250219,125100,754589382,1358,1358,1358,1358,0
20250219,125000,754589382,1358,1358,1358,1358,17
20250219,124900,754566296,1358,1358,1358,1358,1
20250219,124800,754564938,1357,1357,1357,1357,1
20250219,124700,754563581,1357,1357,1357,1357,2208
20250219,124600,751567325,1358,1358,1358,1358,2192
20250219,124500,748590589,1359,1359,1359,1359,710
20250219,124400,747625699,1360,1360,1360,1360,0
20250219,124300,747625699,1360,1360,1360,1360,0
20250219,124200,747625699,1360,1360,1360,1360,0
20250219,124100,747625699,1360,1360,1360,1360,700
20250219,124000,746673699,1360,1360,1360,1359,1030
20250219,123900,745272919,1359,1359,1359,1359,369
20250219,123800,744771448,1359,1359,1359,1359,632
20250219,123700,743912560,1360,1360,1360,1360,1
20250219,123600,743911200,1360,1360,1360,1360,0
20250219,123500,743911200,1360,1359,1360,1359,830
20250219,123400,742783229,1360,1360,1360,1360,1001
20250219,123300,741421869,1360,1360,1360,1360,515
20250219,123200,740721469,1360,1360,1360,1360,3140
20250219,123100,736451069,1360,1360,1360,1360,1294
20250219,123000,734691229,1360,1360,1360,1360,26
20250219,122900,734655869,1360,1360,1360,1360,300
20250219,122800,734247869,1360,1360,1360,1360,2
20250219,122700,734245149,1358,1358,1358,1358,10
20250219,122600,734231569,1357,1357,1357,1357,0
20250219,122500,734231569,1357,1357,1357,1357,0
20250219,122400,734231569,1357,1357,1357,1357,0
20250219,122300,734231569,1357,1359,1359,1357,409
20250219,122200,733676475,1360,1360,1360,1360,0
20250219,122100,733676475,1360,1360,1360,1360,37
20250219,122000,733626155,1360,1360,1360,1360,51
20250219,121900,733556795,1359,1359,1359,1359,0
20250219,121800,733556795,1359,1359,1359,1359,0
20250219,121700,733556795,1359,1359,1360,1359,857
20250219,121600,732392130,1359,1359,1359,1359,888
20250219,121500,731185338,1359,1359,1359,1359,291
20250219,121400,730789869,1359,1359,1359,1359,11
20250219,121300,730774920,1359,1358,1360,1358,7451
20250219,121200,720653434,1358,1358,1358,1358,3565
20250219,121100,715812164,1357,1357,1357,1357,1001
20250219,121000,714453807,1358,1357,1358,1357,2
20250219,120900,714451092,1358,1358,1358,1358,4
20250219,120800,714445660,1358,1358,1358,1358,210
20250219,120700,714160480,1358,1358,1358,1358,70
20250219,120600,714065420,1358,1357,1358,1357,230
20250219,120500,713753210,1357,1357,1357,1357,20
20250219,120400,713726070,1357,1358,1358,1357,19
20250219,120300,713700278,1358,1357,1358,1356,750
20250219,120200,712682526,1358,1358,1358,1358,7
20250219,120100,712673020,1356,1357,1357,1356,1000
20250219,120000,711317016,1358,1358,1358,1358,0
20250219,115900,711317016,1358,1358,1358,1358,0
20250219,115800,711317016,1358,1358,1358,1358,1
20250219,115700,711315658,1358,1356,1358,1356,101
20250219,115600,711178700,1357,1357,1357,1357,0
20250219,115500,711178700,1357,1356,1357,1356,185
20250219,115400,710927839,1356,1356,1356,1356,34
20250219,115300,710881735,1355,1355,1355,1354,6358
20250219,115200,702268036,1355,1355,1355,1355,50
20250219,115100,702200286,1355,1356,1356,1353,13067
20250219,115000,684516599,1357,1357,1357,1357,1
20250219,114900,684515242,1358,1357,1358,1357,31
20250219,114800,684473145,1356,1357,1362,1356,8151
20250219,114700,673393029,1357,1357,1357,1357,38
20250219,114600,673341463,1357,1357,1357,1357,0
20250219,114500,673341463,1357,1356,1357,1356,1372
20250219,114400,671480956,1356,1356,1356,1356,0
20250219,114300,671480956,1356,1356,1356,1356,142
20250219,114200,671288404,1356,1356,1356,1356,20
20250219,114100,671261284,1356,1356,1356,1356,0
20250219,114000,671261284,1356,1356,1356,1356,0
20250219,113900,671261284,1356,1355,1356,1355,768
20250219,113800,670220624,1355,1354,1355,1354,1952
20250219,113700,667576864,1354,1357,1357,1354,8000
20250219,113600,656737625,1357,1357,1357,1357,0
20250219,113500,656737625,1357,1358,1358,1357,3341
20250219,113400,652200549,1360,1360,1360,1360,0
20250219,113300,652200549,1360,1359,1360,1359,2
20250219,113200,652197830,1359,1359,1359,1359,0
20250219,113100,652197830,1359,1359,1359,1359,0
20250219,113000,652197830,1359,1359,1359,1359,0
20250219,112900,652197830,1359,1359,1359,1359,0
20250219,112800,652197830,1359,1359,1359,1358,2551
20250219,112700,648733530,1359,1359,1359,1359,270
20250219,112600,648366600,1358,1358,1358,1358,10
20250219,112500,648353020,1358,1358,1358,1358,0
20250219,112400,648353020,1358,1358,1358,1358,0
20250219,112300,648353020,1358,1360,1360,1358,19
20250219,112200,648327182,1359,1362,1362,1359,2303
20250219,112100,645197402,1362,1361,1362,1359,4568
20250219,112000,638986411,1362,1362,1362,1360,1038
20250219,111900,637573575,1362,1362,1362,1362,0
20250219,111800,637573575,1362,1362,1362,1362,1
20250219,111700,637572213,1362,1362,1362,1362,58
20250219,111600,637493217,1360,1360,1360,1360,0
20250219,111500,637493217,1360,1360,1360,1360,0
20250219,111400,637493217,1360,1360,1360,1360,1300
20250219,111300,635725217,1361,1361,1361,1361,1
20250219,111200,635723856,1361,1362,1362,1361,929
20250219,111100,634458589,1363,1363,1363,1363,1
20250219,111000,634457226,1362,1362,1362,1362,18
20250219,110900,634432710,1363,1362,1363,1362,629
20250219,110800,633576007,1362,1362,1362,1362,627
20250219,110700,632722033,1362,1362,1362,1362,1411
20250219,110600,630800251,1362,1361,1362,1361,4
20250219,110500,630794805,1362,1362,1362,1361,8
20250219,110400,630783912,1361,1361,1361,1361,1
20250219,110300,630782551,1362,1361,1362,1361,35
20250219,110200,630734913,1362,1361,1362,1361,1002
20250219,110100,629370192,1360,1362,1362,1360,2182
20250219,110000,626402532,1362,1362,1362,1362,191
20250219,105900,626142390,1361,1360,1361,1360,8060
20250219,105800,615176690,1360,1355,1360,1355,12408
20250219,105700,598324603,1354,1354,1354,1354,0
20250219,105600,598324603,1354,1354,1354,1354,0
20250219,105500,598324603,1354,1354,1354,1354,784
20250219,105400,597263067,1354,1354,1354,1354,39
20250219,105300,597210261,1354,1354,1354,1354,12
20250219,105200,597194013,1355,1354,1355,1354,302
20250219,105100,596785104,1352,1354,1354,1352,5900
20250219,105000,588805903,1356,1352,1356,1352,10809
20250219,104900,574170300,1353,1352,1353,1352,440
20250219,104800,573574986,1353,1355,1355,1353,2682
20250219,104700,569946236,1353,1353,1353,1353,1
20250219,104600,569944883,1353,1353,1353,1353,750
20250219,104500,568930133,1353,1353,1353,1353,1147
20250219,104400,567378242,1352,1352,1352,1352,20
20250219,104300,567351202,1353,1353,1353,1353,0
20250219,104200,567351202,1353,1353,1353,1353,562
20250219,104100,566590816,1353,1353,1353,1353,963
20250219,104000,565287877,1352,1352,1352,1352,83
20250219,103900,565175661,1352,1352,1352,1352,40
20250219,103800,565121581,1352,1353,1353,1352,658
20250219,103700,564231908,1353,1353,1353,1353,26
20250219,103600,564196730,1353,1352,1353,1352,3636
20250219,103500,559278590,1353,1353,1353,1353,57
20250219,103400,559201469,1353,1353,1353,1352,3275
20250219,103300,554770794,1352,1352,1352,1352,0
20250219,103200,554770794,1352,1352,1353,1352,1805
20250219,103100,552330334,1353,1353,1353,1353,402
20250219,103000,551786428,1352,1353,1353,1352,1974
20250219,102900,549117406,1352,1351,1352,1351,991
20250219,102800,547777933,1351,1351,1351,1351,210
20250219,102700,547494223,1351,1351,1351,1351,0
20250219,102600,547494223,1351,1351,1351,1351,3000
20250219,102500,543441223,1351,1351,1351,1351,3455
20250219,102400,538773518,1351,1351,1351,1351,3
20250219,102300,538769465,1349,1350,1350,1349,9246
20250219,102200,526288291,1350,1352,1352,1350,1897
20250219,102100,523727019,1352,1352,1352,1352,781
20250219,102000,522671107,1352,1352,1352,1352,664
20250219,101900,521773379,1353,1353,1353,1353,6
20250219,101800,521765261,1353,1353,1353,1353,0
20250219,101700,521765261,1353,1353,1353,1353,50
20250219,101600,521697611,1353,1355,1355,1353,4860
20250219,101500,515116369,1355,1350,1355,1350,23005
20250219,101400,484024750,1352,1352,1352,1352,1
20250219,101300,484023398,1352,1351,1352,1351,164
20250219,101200,483801725,1351,1351,1351,1351,80
20250219,101100,483693645,1350,1349,1350,1349,2713
20250219,101000,480033594,1349,1352,1353,1349,7506
20250219,100900,469901392,1353,1352,1354,1348,28789
20250219,100800,431014516,1352,1352,1352,1352,15
20250219,100700,430994236,1351,1351,1351,1351,27
20250219,100600,430957759,1352,1353,1353,1352,4941
20250219,100500,424277061,1354,1354,1354,1354,212
20250219,100400,423990013,1354,1354,1354,1354,1982
20250219,100300,421306385,1355,1355,1355,1355,0
20250219,100200,421306385,1355,1355,1355,1355,0
20250219,100100,421306385,1355,1354,1355,1354,1984
20250219,100000,418620048,1354,1354,1354,1354,747
20250219,095900,417608610,1353,1353,1353,1353,0
20250219,095800,417608610,1353,1353,1353,1353,2701
20250219,095700,413954157,1353,1354,1354,1353,686
20250219,095600,413025997,1354,1354,1354,1354,368
20250219,095500,412527725,1354,1353,1354,1353,2243
20250219,095400,409492203,1354,1353,1354,1353,162
20250219,095300,409272885,1353,1354,1354,1353,267
20250219,095200,408911618,1354,1352,1354,1352,5195
20250219,095100,401886032,1351,1349,1351,1349,4366
20250219,095000,395989974,1349,1349,1349,1349,730
20250219,094900,395005204,1350,1350,1350,1350,1187
20250219,094800,393402754,1350,1349,1350,1349,1613
20250219,094700,391225705,1348,1350,1350,1348,3651
20250219,094600,386300506,1349,1349,1349,1349,1602
20250219,094500,384139408,1349,1350,1350,1349,460
20250219,094400,383518558,1350,1350,1350,1350,1268
20250219,094300,381806758,1350,1348,1351,1345,12526
20250219,094200,364909097,1349,1348,1349,1345,7647
20250219,094100,354611851,1348,1349,1349,1348,2121
20250219,094000,351750623,1349,1350,1350,1349,3801
20250219,093900,346621960,1350,1350,1350,1350,468
20250219,093800,345990160,1350,1350,1350,1350,641
20250219,093700,345124810,1351,1346,1351,1345,24062
20250219,093600,312654473,1346,1348,1348,1345,9591
20250219,093500,299753982,1346,1350,1350,1344,19624
20250219,093400,273335754,1349,1347,1350,1347,3607
20250219,093300,268473790,1345,1349,1349,1341,18147
20250219,093200,244077487,1350,1348,1350,1342,22104
20250219,093100,214336224,1346,1347,1349,1346,2822
20250219,093000,210537171,1345,1351,1352,1345,24385
20250219,092900,177685159,1352,1352,1352,1352,202
20250219,092800,177412055,1351,1355,1355,1351,15474
20250219,092700,156494870,1355,1354,1355,1354,245
20250219,092600,156162999,1355,1360,1360,1355,11439
20250219,092500,140646464,1360,1362,1362,1358,18645
20250219,092400,115297557,1363,1362,1363,1361,1588
20250219,092300,113134724,1362,1363,1363,1362,11
20250219,092200,113119741,1363,1363,1363,1362,412
20250219,092100,112558235,1363,1362,1363,1362,457
20250219,092000,111935346,1361,1360,1361,1360,2323
20250219,091900,108774543,1360,1362,1363,1360,5767
20250219,091800,100921481,1362,1361,1362,1361,3338
20250219,091700,96376429,1362,1362,1362,1362,200
20250219,091600,96104029,1361,1361,1361,1360,7280
20250219,091500,86202969,1362,1363,1365,1361,8404
20250219,091400,74762794,1362,1364,1365,1362,2106
20250219,091300,71889782,1363,1364,1364,1362,6635
20250219,091200,62847276,1364,1365,1365,1364,2431
20250219,091100,59530885,1366,1367,1367,1365,3534
20250219,091000,54706407,1366,1365,1368,1365,3669
20250219,090900,49695063,1365,1370,1370,1365,14445
20250219,090800,29955205,1370,1370,1370,1370,1
20250219,090700,29953835,1371,1371,1371,1371,2
20250219,090600,29951093,1372,1372,1372,1372,101
20250219,090500,29812521,1370,1371,1372,1368,4863
20250219,090400,23149905,1368,1370,1370,1368,7105
20250219,090300,13424115,1371,1371,1371,1371,1151
20250219,090200,11846094,1373,1372,1373,1372,155
20250219,090100,11633416,1372,1373,1373,1372,2272
20250219,090000,8516023,1373,1372,1374,1372,6206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185300 1301706818 1383 1383 1383 1383 6353
3 20250219 185200 1301706818 1383 1383 1383 1383 0
4 20250219 185100 1301706818 1383 1383 1383 1383 0
5 20250219 185000 1301706818 1383 1383 1383 1383 0
6 20250219 184900 1301706818 1383 1383 1383 1383 0
7 20250219 184800 1301706818 1383 1383 1383 1383 0
8 20250219 184700 1301706818 1383 1383 1383 1383 0
9 20250219 184600 1301706818 1383 1383 1383 1383 0
10 20250219 184500 1301706818 1383 1383 1383 1383 0
11 20250219 184400 1301706818 1383 1383 1383 1383 0
12 20250219 184300 1301706818 1383 1383 1383 1383 0
13 20250219 184200 1301706818 1383 1383 1383 1383 0
14 20250219 184100 1301706818 1383 1383 1383 1383 0
15 20250219 184000 1301706818 1383 1383 1383 1383 0
16 20250219 183900 1301706818 1383 1383 1383 1383 0
17 20250219 183800 1301706818 1383 1383 1383 1383 0
18 20250219 183700 1301706818 1383 1383 1383 1383 0
19 20250219 183600 1301706818 1383 1383 1383 1383 0
20 20250219 183500 1301706818 1383 1383 1383 1383 0
21 20250219 183400 1301706818 1383 1383 1383 1383 0
22 20250219 183300 1301706818 1383 1383 1383 1383 0
23 20250219 183200 1301706818 1383 1383 1383 1383 0
24 20250219 183100 1301706818 1383 1383 1383 1383 0
25 20250219 183000 1301706818 1383 1383 1383 1383 0
26 20250219 182900 1301706818 1383 1383 1383 1383 0
27 20250219 182800 1301706818 1383 1383 1383 1383 0
28 20250219 182700 1301706818 1383 1383 1383 1383 0
29 20250219 182600 1301706818 1383 1383 1383 1383 0
30 20250219 182500 1301706818 1383 1383 1383 1383 0
31 20250219 182400 1301706818 1383 1383 1383 1383 0
32 20250219 182300 1301706818 1383 1383 1383 1383 6353
33 20250219 182200 1301706818 1383 1383 1383 1383 0
34 20250219 182100 1301706818 1383 1383 1383 1383 0
35 20250219 182000 1301706818 1383 1383 1383 1383 0
36 20250219 181900 1301706818 1383 1383 1383 1383 0
37 20250219 181800 1301706818 1383 1383 1383 1383 0
38 20250219 181700 1301706818 1383 1383 1383 1383 0
39 20250219 181600 1301706818 1383 1383 1383 1383 0
40 20250219 181500 1301706818 1383 1383 1383 1383 0
41 20250219 181400 1301706818 1383 1383 1383 1383 0
42 20250219 181300 1301706818 1383 1383 1383 1383 0
43 20250219 181200 1301706818 1383 1383 1383 1383 0
44 20250219 181100 1301706818 1383 1383 1383 1383 0
45 20250219 181000 1301706818 1383 1383 1383 1383 0
46 20250219 180900 1301706818 1383 1383 1383 1383 0
47 20250219 180800 1301706818 1383 1383 1383 1383 0
48 20250219 180700 1301706818 1383 1383 1383 1383 0
49 20250219 180600 1301706818 1383 1383 1383 1383 0
50 20250219 180500 1301706818 1383 1383 1383 1383 0
51 20250219 180400 1301706818 1383 1383 1383 1383 0
52 20250219 180300 1301706818 1383 1383 1383 1383 0
53 20250219 180200 1301706818 1383 1383 1383 1383 0
54 20250219 180100 1301706818 1383 1383 1383 1383 0
55 20250219 180000 1301706818 1383 1383 1383 1383 0
56 20250219 175900 1301706818 1383 1383 1383 1383 0
57 20250219 175800 1301706818 1383 1383 1383 1383 0
58 20250219 175700 1301706818 1383 1383 1383 1383 0
59 20250219 175600 1301706818 1383 1383 1383 1383 0
60 20250219 175500 1301706818 1383 1383 1383 1383 0
61 20250219 175400 1301706818 1383 1383 1383 1383 0
62 20250219 175300 1301706818 1383 1383 1383 1383 6353
63 20250219 175200 1301706818 1383 1383 1383 1383 0
64 20250219 175100 1301706818 1383 1383 1383 1383 0
65 20250219 175000 1301706818 1383 1383 1383 1383 0
66 20250219 174900 1301706818 1383 1383 1383 1383 0
67 20250219 174800 1301706818 1383 1383 1383 1383 0
68 20250219 174700 1301706818 1383 1383 1383 1383 0
69 20250219 174600 1301706818 1383 1383 1383 1383 0
70 20250219 174500 1301706818 1383 1383 1383 1383 0
71 20250219 174400 1301706818 1383 1383 1383 1383 0
72 20250219 174300 1301706818 1383 1383 1383 1383 0
73 20250219 174200 1301706818 1383 1383 1383 1383 0
74 20250219 174100 1301706818 1383 1383 1383 1383 0
75 20250219 174000 1301706818 1383 1383 1383 1383 0
76 20250219 173900 1301706818 1383 1383 1383 1383 0
77 20250219 173800 1301706818 1383 1383 1383 1383 0
78 20250219 173700 1301706818 1383 1383 1383 1383 0
79 20250219 173600 1301706818 1383 1383 1383 1383 0
80 20250219 173500 1301706818 1383 1383 1383 1383 0
81 20250219 173400 1301706818 1383 1383 1383 1383 0
82 20250219 173300 1301706818 1383 1383 1383 1383 0
83 20250219 173200 1301706818 1383 1383 1383 1383 0
84 20250219 173100 1301706818 1383 1383 1383 1383 0
85 20250219 173000 1301706818 1383 1383 1383 1383 0
86 20250219 172900 1301706818 1383 1383 1383 1383 0
87 20250219 172800 1301706818 1383 1383 1383 1383 0
88 20250219 172700 1301706818 1383 1383 1383 1383 0
89 20250219 172600 1301706818 1383 1383 1383 1383 0
90 20250219 172500 1301706818 1383 1383 1383 1383 0
91 20250219 172400 1301706818 1383 1383 1383 1383 0
92 20250219 172300 1301706818 1383 1383 1383 1383 6353
93 20250219 172200 1301706818 1383 1383 1383 1383 0
94 20250219 172100 1301706818 1383 1383 1383 1383 0
95 20250219 172000 1301706818 1383 1383 1383 1383 0
96 20250219 171900 1301706818 1383 1383 1383 1383 0
97 20250219 171800 1301706818 1383 1383 1383 1383 0
98 20250219 171700 1301706818 1383 1383 1383 1383 0
99 20250219 171600 1301706818 1383 1383 1383 1383 0
100 20250219 171500 1301706818 1383 1383 1383 1383 0
101 20250219 171400 1301706818 1383 1383 1383 1383 0
102 20250219 171300 1301706818 1383 1383 1383 1383 0
103 20250219 171200 1301706818 1383 1383 1383 1383 0
104 20250219 171100 1301706818 1383 1383 1383 1383 0
105 20250219 171000 1301706818 1383 1383 1383 1383 0
106 20250219 170900 1301706818 1383 1383 1383 1383 0
107 20250219 170800 1301706818 1383 1383 1383 1383 0
108 20250219 170700 1301706818 1383 1383 1383 1383 0
109 20250219 170600 1301706818 1383 1383 1383 1383 0
110 20250219 170500 1301706818 1383 1383 1383 1383 0
111 20250219 170400 1301706818 1383 1383 1383 1383 0
112 20250219 170300 1301706818 1383 1383 1383 1383 0
113 20250219 170200 1301706818 1383 1383 1383 1383 0
114 20250219 170100 1301706818 1383 1383 1383 1383 0
115 20250219 170000 1301706818 1383 1383 1383 1383 0
116 20250219 165900 1301706818 1383 1383 1383 1383 0
117 20250219 165800 1301706818 1383 1383 1383 1383 0
118 20250219 165700 1301706818 1383 1383 1383 1383 0
119 20250219 165600 1301706818 1383 1383 1383 1383 0
120 20250219 165500 1301706818 1383 1383 1383 1383 0
121 20250219 165400 1301706818 1383 1383 1383 1383 0
122 20250219 165300 1301706818 1383 1383 1383 1383 6353
123 20250219 165200 1301706818 1383 1383 1383 1383 0
124 20250219 165100 1301706818 1383 1383 1383 1383 0
125 20250219 165000 1301706818 1383 1383 1383 1383 0
126 20250219 164900 1301706818 1383 1383 1383 1383 0
127 20250219 164800 1301706818 1383 1383 1383 1383 0
128 20250219 164700 1301706818 1383 1383 1383 1383 0
129 20250219 164600 1301706818 1383 1383 1383 1383 0
130 20250219 164500 1301706818 1383 1383 1383 1383 0
131 20250219 164400 1301706818 1383 1383 1383 1383 0
132 20250219 164300 1301706818 1383 1383 1383 1383 0
133 20250219 164200 1301706818 1383 1383 1383 1383 0
134 20250219 164100 1301706818 1383 1383 1383 1383 0
135 20250219 164000 1301706818 1383 1383 1383 1383 0
136 20250219 163900 1301706818 1383 1383 1383 1383 0
137 20250219 163800 1301706818 1383 1383 1383 1383 0
138 20250219 163700 1301706818 1383 1383 1383 1383 0
139 20250219 163600 1301706818 1383 1383 1383 1383 0
140 20250219 163500 1301706818 1383 1383 1383 1383 0
141 20250219 163400 1301706818 1383 1383 1383 1383 0
142 20250219 163300 1301706818 1383 1383 1383 1383 0
143 20250219 163200 1301706818 1383 1383 1383 1383 0
144 20250219 163100 1301706818 1383 1383 1383 1383 0
145 20250219 163000 1301706818 1383 1383 1383 1383 0
146 20250219 162900 1301706818 1383 1383 1383 1383 0
147 20250219 162800 1301706818 1383 1383 1383 1383 0
148 20250219 162700 1301706818 1383 1383 1383 1383 0
149 20250219 162600 1301706818 1383 1383 1383 1383 0
150 20250219 162500 1301706818 1383 1383 1383 1383 0
151 20250219 162400 1301706818 1383 1383 1383 1383 0
152 20250219 162300 1301706818 1383 1383 1383 1383 6353
153 20250219 162200 1301706818 1383 1383 1383 1383 0
154 20250219 162100 1301706818 1383 1383 1383 1383 0
155 20250219 162000 1301706818 1383 1383 1383 1383 0
156 20250219 161900 1301706818 1383 1383 1383 1383 0
157 20250219 161800 1301706818 1383 1383 1383 1383 0
158 20250219 161700 1301706818 1383 1383 1383 1383 0
159 20250219 161600 1301706818 1383 1383 1383 1383 0
160 20250219 161500 1301706818 1383 1383 1383 1383 0
161 20250219 161400 1301706818 1383 1383 1383 1383 0
162 20250219 161300 1301706818 1383 1383 1383 1383 0
163 20250219 161200 1301706818 1383 1383 1383 1383 0
164 20250219 161100 1301706818 1383 1383 1383 1383 0
165 20250219 161000 1301706818 1383 1383 1383 1383 0
166 20250219 160900 1301706818 1383 1383 1383 1383 0
167 20250219 160800 1301706818 1383 1383 1383 1383 0
168 20250219 160700 1301706818 1383 1383 1383 1383 0
169 20250219 160600 1301706818 1383 1383 1383 1383 0
170 20250219 160500 1301706818 1383 1383 1383 1383 0
171 20250219 160400 1301706818 1383 1383 1383 1383 0
172 20250219 160300 1301706818 1383 1383 1383 1383 0
173 20250219 160200 1301706818 1383 1383 1383 1383 0
174 20250219 160100 1301706818 1383 1383 1383 1383 0
175 20250219 160000 1301706818 1383 1383 1383 1383 0
176 20250219 155900 1301706818 1383 1383 1383 1383 0
177 20250219 155800 1301706818 1383 1383 1383 1383 0
178 20250219 155700 1301706818 1383 1383 1383 1383 0
179 20250219 155600 1301706818 1383 1383 1383 1383 0
180 20250219 155500 1301706818 1383 1383 1383 1383 0
181 20250219 155400 1301706818 1383 1383 1383 1383 0
182 20250219 155300 1301706818 1383 1383 1383 1383 6353
183 20250219 155200 1301706818 1383 1383 1383 1383 0
184 20250219 155100 1301706818 1383 1383 1383 1383 0
185 20250219 155000 1301706818 1383 1383 1383 1383 0
186 20250219 154900 1301706818 1383 1383 1383 1383 0
187 20250219 154800 1301706818 1383 1383 1383 1383 0
188 20250219 154700 1301706818 1383 1383 1383 1383 0
189 20250219 154600 1301706818 1383 1383 1383 1383 0
190 20250219 154500 1301706818 1383 1383 1383 1383 0
191 20250219 154400 1301706818 1383 1383 1383 1383 0
192 20250219 154300 1301706818 1383 1383 1383 1383 0
193 20250219 154200 1301706818 1383 1383 1383 1383 0
194 20250219 154100 1301706818 1383 1383 1383 1383 0
195 20250219 154000 1301706818 1383 1383 1383 1383 0
196 20250219 153900 1301706818 1383 1383 1383 1383 0
197 20250219 153800 1301706818 1383 1383 1383 1383 0
198 20250219 153700 1301706818 1383 1383 1383 1383 0
199 20250219 153600 1301706818 1383 1383 1383 1383 0
200 20250219 153500 1301706818 1383 1383 1383 1383 0
201 20250219 153400 1301706818 1383 1383 1383 1383 0
202 20250219 153300 1301706818 1383 1383 1383 1383 0
203 20250219 153200 1301706818 1383 1383 1383 1383 0
204 20250219 153100 1301706818 1383 1383 1383 1383 0
205 20250219 153000 1301706818 1383 1383 1383 1383 6353
206 20250219 152900 1292920619 1381 1381 1381 1381 0
207 20250219 152800 1292920619 1381 1381 1381 1381 0
208 20250219 152700 1292920619 1381 1381 1381 1381 0
209 20250219 152600 1292920619 1381 1381 1381 1381 0
210 20250219 152500 1292920619 1381 1381 1381 1381 0
211 20250219 152400 1292920619 1381 1381 1381 1381 0
212 20250219 152300 1292920619 1381 1381 1381 1381 0
213 20250219 152200 1292920619 1381 1381 1381 1381 0
214 20250219 152100 1292920619 1381 1381 1381 1381 0
215 20250219 152000 1292920619 1381 1381 1381 1381 0
216 20250219 151900 1292920619 1381 1382 1383 1381 315
217 20250219 151800 1292485334 1382 1382 1382 1382 213
218 20250219 151700 1292190968 1382 1381 1382 1381 84
219 20250219 151600 1292074914 1380 1379 1383 1379 577
220 20250219 151500 1291278227 1380 1382 1382 1379 3013
221 20250219 151400 1287119729 1381 1384 1384 1381 179
222 20250219 151300 1286872462 1381 1382 1382 1381 3502
223 20250219 151200 1282035497 1382 1382 1382 1382 157
224 20250219 151100 1281818523 1382 1382 1385 1382 259
225 20250219 151000 1281460573 1382 1382 1386 1382 158
226 20250219 150900 1281242213 1382 1385 1385 1382 158
227 20250219 150800 1281023854 1382 1386 1386 1382 559
228 20250219 150700 1280249709 1382 1382 1385 1382 239
229 20250219 150600 1279919400 1386 1383 1386 1382 1921
230 20250219 150500 1277262808 1383 1384 1386 1383 876
231 20250219 150400 1276050542 1384 1385 1385 1384 158
232 20250219 150300 1275831865 1385 1385 1386 1384 6281
233 20250219 150200 1267129628 1384 1384 1384 1383 271
234 20250219 150100 1266754643 1384 1384 1384 1383 196
235 20250219 150000 1266483542 1384 1384 1385 1384 160
236 20250219 145900 1266262100 1384 1383 1385 1383 229
237 20250219 145800 1265945320 1385 1383 1385 1383 1160
238 20250219 145700 1264341034 1383 1383 1383 1383 157
239 20250219 145600 1264123903 1383 1383 1383 1383 157
240 20250219 145500 1263906772 1385 1384 1385 1382 1733
241 20250219 145400 1261510572 1382 1385 1385 1382 163
242 20250219 145300 1261285293 1384 1385 1385 1382 1448
243 20250219 145200 1259280313 1385 1384 1386 1383 7821
244 20250219 145100 1248448382 1385 1385 1385 1383 672
245 20250219 145000 1247518373 1382 1384 1385 1382 805
246 20250219 144900 1246404300 1384 1384 1384 1382 270
247 20250219 144800 1246030930 1384 1384 1384 1381 2218
248 20250219 144700 1242961746 1382 1384 1384 1382 1128
249 20250219 144600 1241401336 1384 1383 1384 1383 1598
250 20250219 144500 1239191301 1383 1382 1383 1382 709
251 20250219 144400 1238211460 1382 1384 1384 1382 7269
252 20250219 144300 1228152349 1385 1384 1385 1383 1145
253 20250219 144200 1226567782 1383 1383 1383 1382 2488
254 20250219 144100 1223126963 1383 1384 1384 1383 1059
255 20250219 144000 1221662365 1384 1384 1385 1380 631
256 20250219 143900 1220789687 1385 1381 1385 1380 789
257 20250219 143800 1219698726 1382 1384 1384 1382 637
258 20250219 143700 1218817224 1384 1383 1384 1381 4839
259 20250219 143600 1212129766 1384 1380 1384 1380 2713
260 20250219 143500 1208379628 1379 1378 1379 1376 3609
261 20250219 143400 1203405810 1378 1376 1378 1376 4245
262 20250219 143300 1197556473 1376 1375 1378 1375 1687
263 20250219 143200 1195232715 1375 1376 1376 1375 164
264 20250219 143100 1195007159 1378 1376 1378 1375 1704
265 20250219 143000 1192662628 1376 1378 1378 1376 161
266 20250219 142900 1192441038 1377 1376 1377 1376 1156
267 20250219 142800 1190850305 1376 1377 1377 1376 163
268 20250219 142700 1190625996 1377 1376 1377 1376 176
269 20250219 142600 1190383728 1376 1376 1376 1376 158
270 20250219 142500 1190166320 1376 1376 1376 1375 244
271 20250219 142400 1189830659 1376 1377 1377 1376 311
272 20250219 142300 1189402564 1377 1377 1377 1377 158
273 20250219 142200 1189184998 1378 1378 1378 1378 238
274 20250219 142100 1188857034 1378 1378 1378 1378 158
275 20250219 142000 1188639310 1378 1379 1379 1378 157
276 20250219 141900 1188422850 1379 1379 1379 1379 157
277 20250219 141800 1188206347 1379 1379 1379 1379 1878
278 20250219 141700 1185616585 1379 1381 1382 1379 858
279 20250219 141600 1184432610 1380 1381 1382 1380 3323
280 20250219 141500 1179843490 1384 1383 1384 1381 2280
281 20250219 141400 1176692674 1381 1381 1381 1381 693
282 20250219 141300 1175735641 1382 1384 1384 1381 296
283 20250219 141200 1175326641 1382 1381 1382 1381 299
284 20250219 141100 1174913572 1381 1382 1383 1381 295
285 20250219 141000 1174506102 1382 1383 1383 1382 232
286 20250219 140900 1174185377 1382 1382 1382 1382 155
287 20250219 140800 1173971167 1382 1384 1385 1382 2622
288 20250219 140700 1170342064 1385 1381 1385 1379 8934
289 20250219 140600 1158002814 1382 1385 1386 1382 10016
290 20250219 140500 1144140068 1385 1383 1388 1381 33173
291 20250219 140400 1098160137 1383 1383 1383 1381 17148
292 20250219 140300 1074446077 1383 1380 1383 1377 10149
293 20250219 140200 1060427039 1379 1379 1380 1378 3211
294 20250219 140100 1056002226 1380 1379 1380 1378 3217
295 20250219 140000 1051564642 1378 1378 1380 1378 7542
296 20250219 135900 1041158588 1378 1378 1380 1377 367
297 20250219 135800 1040652651 1377 1377 1377 1374 9190
298 20250219 135700 1028006908 1376 1376 1377 1373 4916
299 20250219 135600 1021252506 1376 1380 1381 1373 16047
300 20250219 135500 999136945 1382 1381 1382 1379 2121
301 20250219 135400 996207385 1381 1377 1382 1377 4474
302 20250219 135300 990032800 1376 1373 1376 1372 2424
303 20250219 135200 986700513 1372 1373 1373 1372 994
304 20250219 135100 985335822 1373 1372 1374 1372 163
305 20250219 135000 985112108 1372 1376 1377 1372 5298
306 20250219 134900 977833589 1379 1378 1379 1376 520
307 20250219 134800 977117398 1379 1378 1379 1376 1478
308 20250219 134700 975080900 1379 1379 1379 1378 163
309 20250219 134600 974856280 1378 1377 1378 1377 2815
310 20250219 134500 970977211 1378 1379 1379 1375 1911
311 20250219 134400 968347666 1379 1380 1380 1373 3662
312 20250219 134300 963308199 1380 1380 1381 1375 8682
313 20250219 134200 951337273 1379 1370 1382 1370 29003
314 20250219 134100 911483012 1370 1369 1371 1369 1938
315 20250219 134000 908828087 1371 1368 1371 1368 3048
316 20250219 133900 904658420 1368 1371 1371 1368 5300
317 20250219 133800 897406200 1369 1369 1369 1369 200
318 20250219 133700 897132400 1369 1369 1369 1369 0
319 20250219 133600 897132400 1369 1369 1369 1369 2000
320 20250219 133500 894394400 1368 1369 1369 1367 3178
321 20250219 133400 890044918 1371 1370 1371 1369 505
322 20250219 133300 889353552 1370 1370 1370 1370 0
323 20250219 133200 889353552 1370 1370 1370 1370 2
324 20250219 133100 889350812 1372 1372 1372 1370 5089
325 20250219 133000 882376212 1372 1371 1372 1371 1184
326 20250219 132900 880751765 1372 1372 1372 1372 2263
327 20250219 132800 877646929 1371 1370 1371 1370 3710
328 20250219 132700 872560957 1369 1369 1369 1369 200
329 20250219 132600 872287157 1369 1369 1369 1369 50
330 20250219 132500 872218707 1370 1369 1370 1369 1142
331 20250219 132400 870654309 1369 1368 1369 1368 3150
332 20250219 132300 866343991 1367 1367 1368 1367 52
333 20250219 132200 866272906 1366 1366 1366 1366 0
334 20250219 132100 866272906 1366 1366 1366 1366 45
335 20250219 132000 866211436 1366 1367 1368 1366 1581
336 20250219 131900 864050528 1366 1366 1366 1366 95
337 20250219 131800 863920758 1366 1366 1366 1366 1
338 20250219 131700 863919392 1365 1366 1366 1365 722
339 20250219 131600 862933859 1366 1366 1366 1366 3000
340 20250219 131500 858835859 1366 1364 1366 1364 2
341 20250219 131400 858833129 1365 1361 1365 1361 52925
342 20250219 131300 786739662 1362 1361 1362 1361 1005
343 20250219 131200 785371853 1362 1359 1362 1359 13424
344 20250219 131100 767118826 1358 1358 1358 1358 404
345 20250219 131000 766570194 1358 1358 1358 1358 0
346 20250219 130900 766570194 1358 1358 1358 1358 0
347 20250219 130800 766570194 1358 1358 1358 1358 1030
348 20250219 130700 765171454 1358 1359 1359 1358 571
349 20250219 130600 764396031 1358 1358 1358 1358 2733
350 20250219 130500 760684617 1359 1359 1359 1359 0
351 20250219 130400 760684617 1359 1359 1359 1359 10
352 20250219 130300 760671027 1359 1359 1359 1359 0
353 20250219 130200 760671027 1359 1359 1359 1359 0
354 20250219 130100 760671027 1359 1359 1359 1359 0
355 20250219 130000 760671027 1359 1358 1359 1358 333
356 20250219 125900 760218482 1357 1359 1359 1357 3010
357 20250219 125800 756132479 1358 1358 1358 1358 0
358 20250219 125700 756132479 1358 1359 1359 1358 225
359 20250219 125600 755826926 1358 1358 1358 1358 3
360 20250219 125500 755822852 1359 1358 1359 1358 210
361 20250219 125400 755537662 1358 1358 1358 1358 0
362 20250219 125300 755537662 1358 1358 1358 1358 500
363 20250219 125200 754858662 1360 1360 1360 1360 198
364 20250219 125100 754589382 1358 1358 1358 1358 0
365 20250219 125000 754589382 1358 1358 1358 1358 17
366 20250219 124900 754566296 1358 1358 1358 1358 1
367 20250219 124800 754564938 1357 1357 1357 1357 1
368 20250219 124700 754563581 1357 1357 1357 1357 2208
369 20250219 124600 751567325 1358 1358 1358 1358 2192
370 20250219 124500 748590589 1359 1359 1359 1359 710
371 20250219 124400 747625699 1360 1360 1360 1360 0
372 20250219 124300 747625699 1360 1360 1360 1360 0
373 20250219 124200 747625699 1360 1360 1360 1360 0
374 20250219 124100 747625699 1360 1360 1360 1360 700
375 20250219 124000 746673699 1360 1360 1360 1359 1030
376 20250219 123900 745272919 1359 1359 1359 1359 369
377 20250219 123800 744771448 1359 1359 1359 1359 632
378 20250219 123700 743912560 1360 1360 1360 1360 1
379 20250219 123600 743911200 1360 1360 1360 1360 0
380 20250219 123500 743911200 1360 1359 1360 1359 830
381 20250219 123400 742783229 1360 1360 1360 1360 1001
382 20250219 123300 741421869 1360 1360 1360 1360 515
383 20250219 123200 740721469 1360 1360 1360 1360 3140
384 20250219 123100 736451069 1360 1360 1360 1360 1294
385 20250219 123000 734691229 1360 1360 1360 1360 26
386 20250219 122900 734655869 1360 1360 1360 1360 300
387 20250219 122800 734247869 1360 1360 1360 1360 2
388 20250219 122700 734245149 1358 1358 1358 1358 10
389 20250219 122600 734231569 1357 1357 1357 1357 0
390 20250219 122500 734231569 1357 1357 1357 1357 0
391 20250219 122400 734231569 1357 1357 1357 1357 0
392 20250219 122300 734231569 1357 1359 1359 1357 409
393 20250219 122200 733676475 1360 1360 1360 1360 0
394 20250219 122100 733676475 1360 1360 1360 1360 37
395 20250219 122000 733626155 1360 1360 1360 1360 51
396 20250219 121900 733556795 1359 1359 1359 1359 0
397 20250219 121800 733556795 1359 1359 1359 1359 0
398 20250219 121700 733556795 1359 1359 1360 1359 857
399 20250219 121600 732392130 1359 1359 1359 1359 888
400 20250219 121500 731185338 1359 1359 1359 1359 291
401 20250219 121400 730789869 1359 1359 1359 1359 11
402 20250219 121300 730774920 1359 1358 1360 1358 7451
403 20250219 121200 720653434 1358 1358 1358 1358 3565
404 20250219 121100 715812164 1357 1357 1357 1357 1001
405 20250219 121000 714453807 1358 1357 1358 1357 2
406 20250219 120900 714451092 1358 1358 1358 1358 4
407 20250219 120800 714445660 1358 1358 1358 1358 210
408 20250219 120700 714160480 1358 1358 1358 1358 70
409 20250219 120600 714065420 1358 1357 1358 1357 230
410 20250219 120500 713753210 1357 1357 1357 1357 20
411 20250219 120400 713726070 1357 1358 1358 1357 19
412 20250219 120300 713700278 1358 1357 1358 1356 750
413 20250219 120200 712682526 1358 1358 1358 1358 7
414 20250219 120100 712673020 1356 1357 1357 1356 1000
415 20250219 120000 711317016 1358 1358 1358 1358 0
416 20250219 115900 711317016 1358 1358 1358 1358 0
417 20250219 115800 711317016 1358 1358 1358 1358 1
418 20250219 115700 711315658 1358 1356 1358 1356 101
419 20250219 115600 711178700 1357 1357 1357 1357 0
420 20250219 115500 711178700 1357 1356 1357 1356 185
421 20250219 115400 710927839 1356 1356 1356 1356 34
422 20250219 115300 710881735 1355 1355 1355 1354 6358
423 20250219 115200 702268036 1355 1355 1355 1355 50
424 20250219 115100 702200286 1355 1356 1356 1353 13067
425 20250219 115000 684516599 1357 1357 1357 1357 1
426 20250219 114900 684515242 1358 1357 1358 1357 31
427 20250219 114800 684473145 1356 1357 1362 1356 8151
428 20250219 114700 673393029 1357 1357 1357 1357 38
429 20250219 114600 673341463 1357 1357 1357 1357 0
430 20250219 114500 673341463 1357 1356 1357 1356 1372
431 20250219 114400 671480956 1356 1356 1356 1356 0
432 20250219 114300 671480956 1356 1356 1356 1356 142
433 20250219 114200 671288404 1356 1356 1356 1356 20
434 20250219 114100 671261284 1356 1356 1356 1356 0
435 20250219 114000 671261284 1356 1356 1356 1356 0
436 20250219 113900 671261284 1356 1355 1356 1355 768
437 20250219 113800 670220624 1355 1354 1355 1354 1952
438 20250219 113700 667576864 1354 1357 1357 1354 8000
439 20250219 113600 656737625 1357 1357 1357 1357 0
440 20250219 113500 656737625 1357 1358 1358 1357 3341
441 20250219 113400 652200549 1360 1360 1360 1360 0
442 20250219 113300 652200549 1360 1359 1360 1359 2
443 20250219 113200 652197830 1359 1359 1359 1359 0
444 20250219 113100 652197830 1359 1359 1359 1359 0
445 20250219 113000 652197830 1359 1359 1359 1359 0
446 20250219 112900 652197830 1359 1359 1359 1359 0
447 20250219 112800 652197830 1359 1359 1359 1358 2551
448 20250219 112700 648733530 1359 1359 1359 1359 270
449 20250219 112600 648366600 1358 1358 1358 1358 10
450 20250219 112500 648353020 1358 1358 1358 1358 0
451 20250219 112400 648353020 1358 1358 1358 1358 0
452 20250219 112300 648353020 1358 1360 1360 1358 19
453 20250219 112200 648327182 1359 1362 1362 1359 2303
454 20250219 112100 645197402 1362 1361 1362 1359 4568
455 20250219 112000 638986411 1362 1362 1362 1360 1038
456 20250219 111900 637573575 1362 1362 1362 1362 0
457 20250219 111800 637573575 1362 1362 1362 1362 1
458 20250219 111700 637572213 1362 1362 1362 1362 58
459 20250219 111600 637493217 1360 1360 1360 1360 0
460 20250219 111500 637493217 1360 1360 1360 1360 0
461 20250219 111400 637493217 1360 1360 1360 1360 1300
462 20250219 111300 635725217 1361 1361 1361 1361 1
463 20250219 111200 635723856 1361 1362 1362 1361 929
464 20250219 111100 634458589 1363 1363 1363 1363 1
465 20250219 111000 634457226 1362 1362 1362 1362 18
466 20250219 110900 634432710 1363 1362 1363 1362 629
467 20250219 110800 633576007 1362 1362 1362 1362 627
468 20250219 110700 632722033 1362 1362 1362 1362 1411
469 20250219 110600 630800251 1362 1361 1362 1361 4
470 20250219 110500 630794805 1362 1362 1362 1361 8
471 20250219 110400 630783912 1361 1361 1361 1361 1
472 20250219 110300 630782551 1362 1361 1362 1361 35
473 20250219 110200 630734913 1362 1361 1362 1361 1002
474 20250219 110100 629370192 1360 1362 1362 1360 2182
475 20250219 110000 626402532 1362 1362 1362 1362 191
476 20250219 105900 626142390 1361 1360 1361 1360 8060
477 20250219 105800 615176690 1360 1355 1360 1355 12408
478 20250219 105700 598324603 1354 1354 1354 1354 0
479 20250219 105600 598324603 1354 1354 1354 1354 0
480 20250219 105500 598324603 1354 1354 1354 1354 784
481 20250219 105400 597263067 1354 1354 1354 1354 39
482 20250219 105300 597210261 1354 1354 1354 1354 12
483 20250219 105200 597194013 1355 1354 1355 1354 302
484 20250219 105100 596785104 1352 1354 1354 1352 5900
485 20250219 105000 588805903 1356 1352 1356 1352 10809
486 20250219 104900 574170300 1353 1352 1353 1352 440
487 20250219 104800 573574986 1353 1355 1355 1353 2682
488 20250219 104700 569946236 1353 1353 1353 1353 1
489 20250219 104600 569944883 1353 1353 1353 1353 750
490 20250219 104500 568930133 1353 1353 1353 1353 1147
491 20250219 104400 567378242 1352 1352 1352 1352 20
492 20250219 104300 567351202 1353 1353 1353 1353 0
493 20250219 104200 567351202 1353 1353 1353 1353 562
494 20250219 104100 566590816 1353 1353 1353 1353 963
495 20250219 104000 565287877 1352 1352 1352 1352 83
496 20250219 103900 565175661 1352 1352 1352 1352 40
497 20250219 103800 565121581 1352 1353 1353 1352 658
498 20250219 103700 564231908 1353 1353 1353 1353 26
499 20250219 103600 564196730 1353 1352 1353 1352 3636
500 20250219 103500 559278590 1353 1353 1353 1353 57
501 20250219 103400 559201469 1353 1353 1353 1352 3275
502 20250219 103300 554770794 1352 1352 1352 1352 0
503 20250219 103200 554770794 1352 1352 1353 1352 1805
504 20250219 103100 552330334 1353 1353 1353 1353 402
505 20250219 103000 551786428 1352 1353 1353 1352 1974
506 20250219 102900 549117406 1352 1351 1352 1351 991
507 20250219 102800 547777933 1351 1351 1351 1351 210
508 20250219 102700 547494223 1351 1351 1351 1351 0
509 20250219 102600 547494223 1351 1351 1351 1351 3000
510 20250219 102500 543441223 1351 1351 1351 1351 3455
511 20250219 102400 538773518 1351 1351 1351 1351 3
512 20250219 102300 538769465 1349 1350 1350 1349 9246
513 20250219 102200 526288291 1350 1352 1352 1350 1897
514 20250219 102100 523727019 1352 1352 1352 1352 781
515 20250219 102000 522671107 1352 1352 1352 1352 664
516 20250219 101900 521773379 1353 1353 1353 1353 6
517 20250219 101800 521765261 1353 1353 1353 1353 0
518 20250219 101700 521765261 1353 1353 1353 1353 50
519 20250219 101600 521697611 1353 1355 1355 1353 4860
520 20250219 101500 515116369 1355 1350 1355 1350 23005
521 20250219 101400 484024750 1352 1352 1352 1352 1
522 20250219 101300 484023398 1352 1351 1352 1351 164
523 20250219 101200 483801725 1351 1351 1351 1351 80
524 20250219 101100 483693645 1350 1349 1350 1349 2713
525 20250219 101000 480033594 1349 1352 1353 1349 7506
526 20250219 100900 469901392 1353 1352 1354 1348 28789
527 20250219 100800 431014516 1352 1352 1352 1352 15
528 20250219 100700 430994236 1351 1351 1351 1351 27
529 20250219 100600 430957759 1352 1353 1353 1352 4941
530 20250219 100500 424277061 1354 1354 1354 1354 212
531 20250219 100400 423990013 1354 1354 1354 1354 1982
532 20250219 100300 421306385 1355 1355 1355 1355 0
533 20250219 100200 421306385 1355 1355 1355 1355 0
534 20250219 100100 421306385 1355 1354 1355 1354 1984
535 20250219 100000 418620048 1354 1354 1354 1354 747
536 20250219 095900 417608610 1353 1353 1353 1353 0
537 20250219 095800 417608610 1353 1353 1353 1353 2701
538 20250219 095700 413954157 1353 1354 1354 1353 686
539 20250219 095600 413025997 1354 1354 1354 1354 368
540 20250219 095500 412527725 1354 1353 1354 1353 2243
541 20250219 095400 409492203 1354 1353 1354 1353 162
542 20250219 095300 409272885 1353 1354 1354 1353 267
543 20250219 095200 408911618 1354 1352 1354 1352 5195
544 20250219 095100 401886032 1351 1349 1351 1349 4366
545 20250219 095000 395989974 1349 1349 1349 1349 730
546 20250219 094900 395005204 1350 1350 1350 1350 1187
547 20250219 094800 393402754 1350 1349 1350 1349 1613
548 20250219 094700 391225705 1348 1350 1350 1348 3651
549 20250219 094600 386300506 1349 1349 1349 1349 1602
550 20250219 094500 384139408 1349 1350 1350 1349 460
551 20250219 094400 383518558 1350 1350 1350 1350 1268
552 20250219 094300 381806758 1350 1348 1351 1345 12526
553 20250219 094200 364909097 1349 1348 1349 1345 7647
554 20250219 094100 354611851 1348 1349 1349 1348 2121
555 20250219 094000 351750623 1349 1350 1350 1349 3801
556 20250219 093900 346621960 1350 1350 1350 1350 468
557 20250219 093800 345990160 1350 1350 1350 1350 641
558 20250219 093700 345124810 1351 1346 1351 1345 24062
559 20250219 093600 312654473 1346 1348 1348 1345 9591
560 20250219 093500 299753982 1346 1350 1350 1344 19624
561 20250219 093400 273335754 1349 1347 1350 1347 3607
562 20250219 093300 268473790 1345 1349 1349 1341 18147
563 20250219 093200 244077487 1350 1348 1350 1342 22104
564 20250219 093100 214336224 1346 1347 1349 1346 2822
565 20250219 093000 210537171 1345 1351 1352 1345 24385
566 20250219 092900 177685159 1352 1352 1352 1352 202
567 20250219 092800 177412055 1351 1355 1355 1351 15474
568 20250219 092700 156494870 1355 1354 1355 1354 245
569 20250219 092600 156162999 1355 1360 1360 1355 11439
570 20250219 092500 140646464 1360 1362 1362 1358 18645
571 20250219 092400 115297557 1363 1362 1363 1361 1588
572 20250219 092300 113134724 1362 1363 1363 1362 11
573 20250219 092200 113119741 1363 1363 1363 1362 412
574 20250219 092100 112558235 1363 1362 1363 1362 457
575 20250219 092000 111935346 1361 1360 1361 1360 2323
576 20250219 091900 108774543 1360 1362 1363 1360 5767
577 20250219 091800 100921481 1362 1361 1362 1361 3338
578 20250219 091700 96376429 1362 1362 1362 1362 200
579 20250219 091600 96104029 1361 1361 1361 1360 7280
580 20250219 091500 86202969 1362 1363 1365 1361 8404
581 20250219 091400 74762794 1362 1364 1365 1362 2106
582 20250219 091300 71889782 1363 1364 1364 1362 6635
583 20250219 091200 62847276 1364 1365 1365 1364 2431
584 20250219 091100 59530885 1366 1367 1367 1365 3534
585 20250219 091000 54706407 1366 1365 1368 1365 3669
586 20250219 090900 49695063 1365 1370 1370 1365 14445
587 20250219 090800 29955205 1370 1370 1370 1370 1
588 20250219 090700 29953835 1371 1371 1371 1371 2
589 20250219 090600 29951093 1372 1372 1372 1372 101
590 20250219 090500 29812521 1370 1371 1372 1368 4863
591 20250219 090400 23149905 1368 1370 1370 1368 7105
592 20250219 090300 13424115 1371 1371 1371 1371 1151
593 20250219 090200 11846094 1373 1372 1373 1372 155
594 20250219 090100 11633416 1372 1373 1373 1372 2272
595 20250219 090000 8516023 1373 1372 1374 1372 6206

1
009270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,308744,102586356,426066720,141569171280,0.30
20250214,308744,102586356,433167832,143928657468,0.30
20250213,309407,102586356,434407428,144031243824,0.30
20250212,325093,102586356,450253805,142082103060,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 308744 102586356 426066720 141569171280 0.30
3 20250214 308744 102586356 433167832 143928657468 0.30
4 20250213 309407 102586356 434407428 144031243824 0.30
5 20250212 325093 102586356 450253805 142082103060 0.32