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

599
011330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,398240878,1438,1438,1438,1438,4938
20250219,185600,398240878,1438,1438,1438,1438,0
20250219,185500,398240878,1438,1438,1438,1438,0
20250219,185400,398240878,1438,1438,1438,1438,0
20250219,185300,398240878,1438,1438,1438,1438,0
20250219,185200,398240878,1438,1438,1438,1438,0
20250219,185100,398240878,1438,1438,1438,1438,0
20250219,185000,398240878,1438,1438,1438,1438,0
20250219,184900,398240878,1438,1438,1438,1438,0
20250219,184800,398240878,1438,1438,1438,1438,0
20250219,184700,398240878,1438,1438,1438,1438,0
20250219,184600,398240878,1438,1438,1438,1438,0
20250219,184500,398240878,1438,1438,1438,1438,0
20250219,184400,398240878,1438,1438,1438,1438,0
20250219,184300,398240878,1438,1438,1438,1438,0
20250219,184200,398240878,1438,1438,1438,1438,0
20250219,184100,398240878,1438,1438,1438,1438,0
20250219,184000,398240878,1438,1438,1438,1438,0
20250219,183900,398240878,1438,1438,1438,1438,0
20250219,183800,398240878,1438,1438,1438,1438,0
20250219,183700,398240878,1438,1438,1438,1438,0
20250219,183600,398240878,1438,1438,1438,1438,0
20250219,183500,398240878,1438,1438,1438,1438,0
20250219,183400,398240878,1438,1438,1438,1438,0
20250219,183300,398240878,1438,1438,1438,1438,0
20250219,183200,398240878,1438,1438,1438,1438,0
20250219,183100,398240878,1438,1438,1438,1438,0
20250219,183000,398240878,1438,1438,1438,1438,0
20250219,182900,398240878,1438,1438,1438,1438,0
20250219,182800,398240878,1438,1438,1438,1438,0
20250219,182700,398240878,1438,1438,1438,1438,4938
20250219,182600,398240878,1438,1438,1438,1438,0
20250219,182500,398240878,1438,1438,1438,1438,0
20250219,182400,398240878,1438,1438,1438,1438,0
20250219,182300,398240878,1438,1438,1438,1438,0
20250219,182200,398240878,1438,1438,1438,1438,0
20250219,182100,398240878,1438,1438,1438,1438,0
20250219,182000,398240878,1438,1438,1438,1438,0
20250219,181900,398240878,1438,1438,1438,1438,0
20250219,181800,398240878,1438,1438,1438,1438,0
20250219,181700,398240878,1438,1438,1438,1438,0
20250219,181600,398240878,1438,1438,1438,1438,0
20250219,181500,398240878,1438,1438,1438,1438,0
20250219,181400,398240878,1438,1438,1438,1438,0
20250219,181300,398240878,1438,1438,1438,1438,0
20250219,181200,398240878,1438,1438,1438,1438,0
20250219,181100,398240878,1438,1438,1438,1438,0
20250219,181000,398240878,1438,1438,1438,1438,0
20250219,180900,398240878,1438,1438,1438,1438,0
20250219,180800,398240878,1438,1438,1438,1438,0
20250219,180700,398240878,1438,1438,1438,1438,0
20250219,180600,398240878,1438,1438,1438,1438,0
20250219,180500,398240878,1438,1438,1438,1438,0
20250219,180400,398240878,1438,1438,1438,1438,0
20250219,180300,398240878,1438,1438,1438,1438,0
20250219,180200,398240878,1438,1438,1438,1438,0
20250219,180100,398240878,1438,1438,1438,1438,0
20250219,180000,398240878,1438,1438,1438,1438,0
20250219,175900,398240878,1438,1438,1438,1438,0
20250219,175800,398240878,1438,1438,1438,1438,0
20250219,175700,398240878,1438,1438,1438,1438,4938
20250219,175600,398240878,1438,1438,1438,1438,0
20250219,175500,398240878,1438,1438,1438,1438,0
20250219,175400,398240878,1438,1438,1438,1438,0
20250219,175300,398240878,1438,1438,1438,1438,0
20250219,175200,398240878,1438,1438,1438,1438,0
20250219,175100,398240878,1438,1438,1438,1438,0
20250219,175000,398240878,1438,1438,1438,1438,0
20250219,174900,398240878,1438,1438,1438,1438,0
20250219,174800,398240878,1438,1438,1438,1438,0
20250219,174700,398240878,1438,1438,1438,1438,0
20250219,174600,398240878,1438,1438,1438,1438,0
20250219,174500,398240878,1438,1438,1438,1438,0
20250219,174400,398240878,1438,1438,1438,1438,0
20250219,174300,398240878,1438,1438,1438,1438,0
20250219,174200,398240878,1438,1438,1438,1438,0
20250219,174100,398240878,1438,1438,1438,1438,0
20250219,174000,398240878,1438,1438,1438,1438,0
20250219,173900,398240878,1438,1438,1438,1438,0
20250219,173800,398240878,1438,1438,1438,1438,0
20250219,173700,398240878,1438,1438,1438,1438,0
20250219,173600,398240878,1438,1438,1438,1438,0
20250219,173500,398240878,1438,1438,1438,1438,0
20250219,173400,398240878,1438,1438,1438,1438,0
20250219,173300,398240878,1438,1438,1438,1438,0
20250219,173200,398240878,1438,1438,1438,1438,0
20250219,173100,398240878,1438,1438,1438,1438,0
20250219,173000,398240878,1438,1438,1438,1438,0
20250219,172900,398240878,1438,1438,1438,1438,0
20250219,172800,398240878,1438,1438,1438,1438,0
20250219,172700,398240878,1438,1438,1438,1438,4938
20250219,172600,398240878,1438,1438,1438,1438,0
20250219,172500,398240878,1438,1438,1438,1438,0
20250219,172400,398240878,1438,1438,1438,1438,0
20250219,172300,398240878,1438,1438,1438,1438,0
20250219,172200,398240878,1438,1438,1438,1438,0
20250219,172100,398240878,1438,1438,1438,1438,0
20250219,172000,398240878,1438,1438,1438,1438,0
20250219,171900,398240878,1438,1438,1438,1438,0
20250219,171800,398240878,1438,1438,1438,1438,0
20250219,171700,398240878,1438,1438,1438,1438,0
20250219,171600,398240878,1438,1438,1438,1438,0
20250219,171500,398240878,1438,1438,1438,1438,0
20250219,171400,398240878,1438,1438,1438,1438,0
20250219,171300,398240878,1438,1438,1438,1438,0
20250219,171200,398240878,1438,1438,1438,1438,0
20250219,171100,398240878,1438,1438,1438,1438,0
20250219,171000,398240878,1438,1438,1438,1438,0
20250219,170900,398240878,1438,1438,1438,1438,0
20250219,170800,398240878,1438,1438,1438,1438,0
20250219,170700,398240878,1438,1438,1438,1438,0
20250219,170600,398240878,1438,1438,1438,1438,0
20250219,170500,398240878,1438,1438,1438,1438,0
20250219,170400,398240878,1438,1438,1438,1438,0
20250219,170300,398240878,1438,1438,1438,1438,0
20250219,170200,398240878,1438,1438,1438,1438,0
20250219,170100,398240878,1438,1438,1438,1438,0
20250219,170000,398240878,1438,1438,1438,1438,0
20250219,165900,398240878,1438,1438,1438,1438,0
20250219,165800,398240878,1438,1438,1438,1438,0
20250219,165700,398240878,1438,1438,1438,1438,4938
20250219,165600,398240878,1438,1438,1438,1438,0
20250219,165500,398240878,1438,1438,1438,1438,0
20250219,165400,398240878,1438,1438,1438,1438,0
20250219,165300,398240878,1438,1438,1438,1438,0
20250219,165200,398240878,1438,1438,1438,1438,0
20250219,165100,398240878,1438,1438,1438,1438,0
20250219,165000,398240878,1438,1438,1438,1438,0
20250219,164900,398240878,1438,1438,1438,1438,0
20250219,164800,398240878,1438,1438,1438,1438,0
20250219,164700,398240878,1438,1438,1438,1438,0
20250219,164600,398240878,1438,1438,1438,1438,0
20250219,164500,398240878,1438,1438,1438,1438,0
20250219,164400,398240878,1438,1438,1438,1438,0
20250219,164300,398240878,1438,1438,1438,1438,0
20250219,164200,398240878,1438,1438,1438,1438,0
20250219,164100,398240878,1438,1438,1438,1438,0
20250219,164000,398240878,1438,1438,1438,1438,0
20250219,163900,398240878,1438,1438,1438,1438,0
20250219,163800,398240878,1438,1438,1438,1438,0
20250219,163700,398240878,1438,1438,1438,1438,0
20250219,163600,398240878,1438,1438,1438,1438,0
20250219,163500,398240878,1438,1438,1438,1438,0
20250219,163400,398240878,1438,1438,1438,1438,0
20250219,163300,398240878,1438,1438,1438,1438,0
20250219,163200,398240878,1438,1438,1438,1438,0
20250219,163100,398240878,1438,1438,1438,1438,0
20250219,163000,398240878,1438,1438,1438,1438,0
20250219,162900,398240878,1438,1438,1438,1438,0
20250219,162800,398240878,1438,1438,1438,1438,0
20250219,162700,398240878,1438,1438,1438,1438,4938
20250219,162600,398240878,1438,1438,1438,1438,0
20250219,162500,398240878,1438,1438,1438,1438,0
20250219,162400,398240878,1438,1438,1438,1438,0
20250219,162300,398240878,1438,1438,1438,1438,0
20250219,162200,398240878,1438,1438,1438,1438,0
20250219,162100,398240878,1438,1438,1438,1438,0
20250219,162000,398240878,1438,1438,1438,1438,0
20250219,161900,398240878,1438,1438,1438,1438,0
20250219,161800,398240878,1438,1438,1438,1438,0
20250219,161700,398240878,1438,1438,1438,1438,0
20250219,161600,398240878,1438,1438,1438,1438,0
20250219,161500,398240878,1438,1438,1438,1438,0
20250219,161400,398240878,1438,1438,1438,1438,0
20250219,161300,398240878,1438,1438,1438,1438,0
20250219,161200,398240878,1438,1438,1438,1438,0
20250219,161100,398240878,1438,1438,1438,1438,0
20250219,161000,398240878,1438,1438,1438,1438,0
20250219,160900,398240878,1438,1438,1438,1438,0
20250219,160800,398240878,1438,1438,1438,1438,0
20250219,160700,398240878,1438,1438,1438,1438,0
20250219,160600,398240878,1438,1438,1438,1438,0
20250219,160500,398240878,1438,1438,1438,1438,0
20250219,160400,398240878,1438,1438,1438,1438,0
20250219,160300,398240878,1438,1438,1438,1438,0
20250219,160200,398240878,1438,1438,1438,1438,0
20250219,160100,398240878,1438,1438,1438,1438,0
20250219,160000,398240878,1438,1438,1438,1438,0
20250219,155900,398240878,1438,1438,1438,1438,0
20250219,155800,398240878,1438,1438,1438,1438,0
20250219,155700,398240878,1438,1438,1438,1438,4938
20250219,155600,398240878,1438,1438,1438,1438,0
20250219,155500,398240878,1438,1438,1438,1438,0
20250219,155400,398240878,1438,1438,1438,1438,0
20250219,155300,398240878,1438,1438,1438,1438,0
20250219,155200,398240878,1438,1438,1438,1438,0
20250219,155100,398240878,1438,1438,1438,1438,0
20250219,155000,398240878,1438,1438,1438,1438,0
20250219,154900,398240878,1438,1438,1438,1438,0
20250219,154800,398240878,1438,1438,1438,1438,0
20250219,154700,398240878,1438,1438,1438,1438,0
20250219,154600,398240878,1438,1438,1438,1438,0
20250219,154500,398240878,1438,1438,1438,1438,0
20250219,154400,398240878,1438,1438,1438,1438,0
20250219,154300,398240878,1438,1438,1438,1438,0
20250219,154200,398240878,1438,1438,1438,1438,0
20250219,154100,398240878,1438,1438,1438,1438,0
20250219,154000,398240878,1438,1438,1438,1438,0
20250219,153900,398240878,1438,1438,1438,1438,0
20250219,153800,398240878,1438,1438,1438,1438,0
20250219,153700,398240878,1438,1438,1438,1438,0
20250219,153600,398240878,1438,1438,1438,1438,0
20250219,153500,398240878,1438,1438,1438,1438,0
20250219,153400,398240878,1438,1438,1438,1438,0
20250219,153300,398240878,1438,1438,1438,1438,0
20250219,153200,398240878,1438,1438,1438,1438,0
20250219,153100,398240878,1438,1438,1438,1438,0
20250219,153000,398240878,1438,1438,1438,1438,4938
20250219,152900,391140034,1434,1434,1434,1434,0
20250219,152800,391140034,1434,1434,1434,1434,0
20250219,152700,391140034,1434,1434,1434,1434,0
20250219,152600,391140034,1434,1434,1434,1434,0
20250219,152500,391140034,1434,1434,1434,1434,0
20250219,152400,391140034,1434,1434,1434,1434,0
20250219,152300,391140034,1434,1434,1434,1434,0
20250219,152200,391140034,1434,1434,1434,1434,0
20250219,152100,391140034,1434,1434,1434,1434,0
20250219,152000,391140034,1434,1434,1434,1434,0
20250219,151900,391140034,1434,1435,1435,1428,479
20250219,151800,390455622,1428,1428,1428,1428,100
20250219,151700,390312822,1428,1428,1428,1428,0
20250219,151600,390312822,1428,1427,1428,1427,506
20250219,151500,389590607,1427,1427,1427,1427,148
20250219,151400,389379411,1435,1430,1435,1430,1348
20250219,151300,387449396,1430,1430,1430,1430,149
20250219,151200,387236326,1430,1430,1435,1430,1049
20250219,151100,385731756,1430,1430,1430,1430,353
20250219,151000,385226966,1430,1430,1430,1430,148
20250219,150900,385015326,1430,1430,1430,1430,149
20250219,150800,384802256,1430,1430,1430,1430,149
20250219,150700,384589186,1430,1430,1430,1430,226
20250219,150600,384266006,1436,1430,1436,1429,5862
20250219,150500,375879140,1430,1430,1430,1430,152
20250219,150400,375661780,1430,1430,1430,1430,154
20250219,150300,375441560,1430,1430,1430,1430,147
20250219,150200,375231350,1430,1430,1430,1430,148
20250219,150100,375019710,1430,1430,1430,1430,155
20250219,150000,374798060,1430,1430,1430,1430,150
20250219,145900,374583560,1430,1430,1430,1430,216
20250219,145800,374274680,1429,1429,1429,1429,149
20250219,145700,374061759,1428,1436,1436,1427,833
20250219,145600,372866756,1436,1431,1436,1430,1935
20250219,145500,370092947,1431,1431,1431,1431,149
20250219,145400,369879728,1431,1433,1433,1431,163
20250219,145300,369646447,1430,1433,1433,1430,3135
20250219,145200,365154214,1433,1433,1436,1433,375
20250219,145100,364616158,1433,1436,1437,1433,376
20250219,145000,364076536,1433,1431,1433,1430,988
20250219,144900,362661139,1433,1433,1433,1433,1080
20250219,144800,361113499,1433,1437,1437,1433,202
20250219,144700,360823817,1433,1436,1438,1432,470
20250219,144600,360148963,1431,1430,1436,1430,726
20250219,144500,359107278,1437,1429,1437,1429,13834
20250219,144400,339288971,1427,1420,1428,1420,2669
20250219,144300,335480251,1420,1420,1420,1420,151
20250219,144200,335265831,1419,1419,1419,1419,150
20250219,144100,335052981,1419,1419,1419,1419,216
20250219,144000,334746477,1419,1419,1419,1419,149
20250219,143900,334535046,1419,1419,1419,1419,148
20250219,143800,334325034,1419,1419,1419,1419,149
20250219,143700,334113603,1419,1419,1419,1419,149
20250219,143600,333902172,1419,1419,1420,1419,149
20250219,143500,333690693,1419,1423,1423,1419,149
20250219,143400,333479182,1428,1425,1428,1419,3188
20250219,143300,328932828,1425,1418,1425,1418,355
20250219,143200,328428589,1418,1418,1418,1418,155
20250219,143100,328208799,1418,1417,1424,1417,255
20250219,143000,327846654,1417,1417,1417,1417,144
20250219,142900,327642606,1417,1417,1417,1417,148
20250219,142800,327432890,1417,1417,1417,1417,155
20250219,142700,327213255,1417,1417,1417,1417,147
20250219,142600,327004956,1417,1417,1417,1417,150
20250219,142500,326792406,1417,1417,1417,1417,147
20250219,142400,326584107,1417,1417,1417,1417,218
20250219,142300,326275201,1425,1417,1425,1417,150
20250219,142200,326062643,1417,1417,1417,1417,149
20250219,142100,325851510,1417,1417,1417,1417,149
20250219,142000,325640377,1417,1417,1417,1417,148
20250219,141900,325430661,1417,1417,1417,1417,149
20250219,141800,325219528,1417,1417,1417,1417,149
20250219,141700,325008395,1417,1417,1417,1417,149
20250219,141600,324797262,1417,1417,1417,1417,148
20250219,141500,324587546,1417,1418,1418,1417,229
20250219,141400,324262984,1418,1418,1418,1418,146
20250219,141300,324055956,1418,1418,1418,1418,153
20250219,141200,323839002,1418,1418,1418,1418,166
20250219,141100,323603614,1418,1418,1418,1418,150
20250219,141000,323390914,1418,1418,1418,1418,146
20250219,140900,323183886,1418,1418,1418,1418,146
20250219,140800,322976858,1418,1417,1427,1417,610
20250219,140700,322108009,1417,1418,1418,1417,223
20250219,140600,321792009,1418,1418,1418,1418,149
20250219,140500,321580727,1418,1418,1418,1418,848
20250219,140400,320378263,1418,1418,1418,1418,149
20250219,140300,320166981,1418,1418,1418,1418,154
20250219,140200,319948609,1418,1426,1426,1418,151
20250219,140100,319734467,1426,1418,1426,1418,150
20250219,140000,319521759,1418,1426,1426,1418,150
20250219,135900,319309051,1418,1418,1418,1418,149
20250219,135800,319097769,1418,1418,1418,1418,227
20250219,135700,318775883,1418,1418,1418,1418,152
20250219,135600,318560347,1418,1418,1418,1418,147
20250219,135500,318351901,1418,1426,1426,1418,152
20250219,135400,318136349,1418,1418,1426,1418,146
20250219,135300,317929313,1420,1418,1426,1418,2240
20250219,135200,314748297,1418,1417,1424,1417,261
20250219,135100,314377574,1417,1418,1418,1417,543
20250219,135000,313607672,1418,1418,1418,1418,217
20250219,134900,313299966,1418,1418,1418,1418,148
20250219,134800,313090102,1418,1418,1418,1418,150
20250219,134700,312877402,1418,1418,1428,1418,327
20250219,134600,312411936,1418,1418,1418,1418,149
20250219,134500,312200654,1418,1418,1418,1418,157
20250219,134400,311978028,1418,1418,1418,1418,148
20250219,134300,311768164,1418,1428,1428,1418,151
20250219,134200,311554026,1418,1418,1418,1418,74
20250219,134100,311449094,1429,1429,1429,1429,0
20250219,134000,311449094,1429,1429,1429,1429,0
20250219,133900,311449094,1429,1423,1429,1423,101
20250219,133800,311305365,1423,1423,1423,1423,143
20250219,133700,311101876,1424,1424,1424,1424,1
20250219,133600,311100452,1410,1410,1410,1410,0
20250219,133500,311100452,1410,1410,1410,1410,0
20250219,133400,311100452,1410,1421,1421,1410,8000
20250219,133300,299772523,1429,1429,1429,1429,1861
20250219,133200,297113154,1429,1429,1429,1429,1
20250219,133100,297111725,1425,1425,1425,1425,2000
20250219,133000,294261725,1430,1430,1430,1430,896
20250219,132900,292980445,1430,1430,1430,1430,0
20250219,132800,292980445,1430,1425,1430,1425,201
20250219,132700,292694015,1429,1425,1429,1425,13316
20250219,132600,273670611,1429,1429,1429,1429,0
20250219,132500,273670611,1429,1429,1429,1429,1
20250219,132400,273669182,1425,1425,1425,1425,0
20250219,132300,273669182,1425,1425,1425,1425,0
20250219,132200,273669182,1425,1425,1425,1425,2001
20250219,132100,270817757,1425,1425,1425,1425,0
20250219,132000,270817757,1425,1425,1425,1425,92
20250219,131900,270686657,1425,1426,1426,1425,1002
20250219,131800,269257850,1426,1428,1428,1426,2000
20250219,131700,266401936,1428,1428,1428,1428,220
20250219,131600,266087776,1426,1426,1426,1426,0
20250219,131500,266087776,1426,1425,1426,1425,696
20250219,131400,265095802,1425,1423,1425,1423,1316
20250219,131300,263221691,1424,1424,1424,1424,0
20250219,131200,263221691,1424,1424,1424,1424,212
20250219,131100,262919803,1423,1421,1424,1420,6010
20250219,131000,254385536,1421,1421,1421,1421,0
20250219,130900,254385536,1421,1421,1421,1421,0
20250219,130800,254385536,1421,1421,1422,1421,444
20250219,130700,253754341,1420,1422,1422,1420,925
20250219,130600,252440386,1432,1430,1432,1430,5000
20250219,130500,245281083,1432,1431,1432,1431,500
20250219,130400,244565253,1432,1432,1432,1432,10
20250219,130300,244550933,1425,1428,1428,1425,675
20250219,130200,243587577,1428,1428,1428,1428,3000
20250219,130100,239303577,1435,1436,1436,1428,1118
20250219,130000,237706524,1436,1424,1436,1424,10689
20250219,125900,222438793,1424,1422,1424,1418,2732
20250219,125800,218551535,1421,1420,1421,1420,3885
20250219,125700,213034799,1420,1418,1420,1418,3994
20250219,125600,207367153,1415,1415,1415,1415,0
20250219,125500,207367153,1415,1418,1418,1415,1677
20250219,125400,204991198,1418,1418,1418,1418,2000
20250219,125300,202155198,1418,1416,1418,1412,208
20250219,125200,201861093,1415,1416,1416,1415,46
20250219,125100,201796002,1416,1416,1416,1416,0
20250219,125000,201796002,1416,1416,1416,1416,0
20250219,124900,201796002,1416,1418,1418,1416,3
20250219,124800,201791751,1418,1418,1418,1418,2000
20250219,124700,198955751,1419,1419,1419,1419,43
20250219,124600,198894734,1419,1419,1419,1419,0
20250219,124500,198894734,1419,1419,1419,1419,0
20250219,124400,198894734,1419,1419,1419,1419,0
20250219,124300,198894734,1419,1419,1419,1419,0
20250219,124200,198894734,1419,1419,1419,1419,0
20250219,124100,198894734,1419,1419,1419,1419,0
20250219,124000,198894734,1419,1419,1419,1419,0
20250219,123900,198894734,1419,1419,1419,1419,0
20250219,123800,198894734,1419,1419,1419,1419,410
20250219,123700,198312944,1419,1419,1419,1419,0
20250219,123600,198312944,1419,1419,1419,1419,0
20250219,123500,198312944,1419,1419,1419,1419,0
20250219,123400,198312944,1419,1419,1419,1419,0
20250219,123300,198312944,1419,1419,1419,1419,9
20250219,123200,198300173,1419,1416,1419,1416,7526
20250219,123100,187629497,1417,1417,1417,1417,0
20250219,123000,187629497,1417,1417,1417,1417,60
20250219,122900,187544477,1416,1416,1416,1416,40
20250219,122800,187487837,1415,1415,1415,1415,0
20250219,122700,187487837,1415,1415,1415,1415,0
20250219,122600,187487837,1415,1415,1415,1415,0
20250219,122500,187487837,1415,1415,1415,1415,0
20250219,122400,187487837,1415,1415,1415,1415,4741
20250219,122300,180779322,1415,1415,1415,1415,0
20250219,122200,180779322,1415,1415,1415,1415,2000
20250219,122100,177949322,1415,1415,1415,1415,0
20250219,122000,177949322,1415,1415,1415,1415,1809
20250219,121900,175389587,1414,1410,1414,1401,736
20250219,121800,174354047,1408,1406,1408,1406,342
20250219,121700,173872776,1400,1400,1400,1400,0
20250219,121600,173872776,1400,1400,1400,1400,5585
20250219,121500,166053776,1400,1401,1401,1400,130
20250219,121400,165871731,1400,1400,1400,1400,0
20250219,121300,165871731,1400,1400,1400,1400,0
20250219,121200,165871731,1400,1400,1400,1400,0
20250219,121100,165871731,1400,1403,1403,1400,4500
20250219,121000,159571291,1410,1408,1410,1408,210
20250219,120900,159275591,1410,1403,1410,1403,998
20250219,120800,157873498,1405,1405,1405,1405,76
20250219,120700,157766718,1405,1405,1405,1405,0
20250219,120600,157766718,1405,1405,1405,1405,0
20250219,120500,157766718,1405,1402,1405,1402,157
20250219,120400,157546286,1405,1405,1405,1405,0
20250219,120300,157546286,1405,1405,1405,1405,0
20250219,120200,157546286,1405,1410,1410,1405,454
20250219,120100,156906551,1416,1414,1416,1414,3090
20250219,120000,152534218,1406,1406,1406,1406,101
20250219,115900,152392212,1406,1406,1406,1406,1
20250219,115800,152390806,1406,1406,1406,1406,32
20250219,115700,152345814,1405,1405,1405,1405,1
20250219,115600,152344409,1404,1412,1420,1404,5809
20250219,115500,144117157,1412,1402,1412,1402,27130
20250219,115400,105909756,1402,1390,1402,1390,12362
20250219,115300,88602810,1400,1400,1400,1400,0
20250219,115200,88602810,1400,1399,1400,1399,1500
20250219,115100,86502857,1400,1400,1400,1400,0
20250219,115000,86502857,1400,1399,1400,1399,2000
20250219,114900,83703084,1400,1400,1400,1400,0
20250219,114800,83703084,1400,1400,1400,1400,0
20250219,114700,83703084,1400,1384,1400,1384,17482
20250219,114600,59304628,1384,1384,1384,1384,43
20250219,114500,59245116,1378,1378,1378,1378,0
20250219,114400,59245116,1378,1378,1378,1378,1375
20250219,114300,57350366,1378,1378,1378,1378,0
20250219,114200,57350366,1378,1378,1378,1378,0
20250219,114100,57350366,1378,1378,1378,1378,0
20250219,114000,57350366,1378,1378,1379,1378,77
20250219,113900,57244235,1378,1379,1379,1377,1141
20250219,113800,55671606,1360,1360,1360,1360,0
20250219,113700,55671606,1360,1374,1374,1360,7564
20250219,113600,45333017,1386,1386,1386,1386,0
20250219,113500,45333017,1386,1386,1386,1386,0
20250219,113400,45333017,1386,1386,1386,1386,0
20250219,113300,45333017,1386,1386,1386,1386,0
20250219,113200,45333017,1386,1386,1386,1386,0
20250219,113100,45333017,1386,1386,1386,1386,0
20250219,113000,45333017,1386,1386,1386,1386,0
20250219,112900,45333017,1386,1386,1386,1386,0
20250219,112800,45333017,1386,1374,1386,1374,21
20250219,112700,45304043,1388,1388,1388,1388,0
20250219,112600,45304043,1388,1388,1388,1388,0
20250219,112500,45304043,1388,1388,1388,1388,0
20250219,112400,45304043,1388,1388,1388,1388,0
20250219,112300,45304043,1388,1388,1388,1388,1
20250219,112200,45302655,1387,1387,1387,1387,2
20250219,112100,45299881,1388,1388,1388,1388,0
20250219,112000,45299881,1388,1388,1388,1388,0
20250219,111900,45299881,1388,1388,1388,1388,3
20250219,111800,45295717,1389,1389,1389,1389,2
20250219,111700,45292939,1389,1389,1389,1389,0
20250219,111600,45292939,1389,1389,1389,1389,0
20250219,111500,45292939,1389,1375,1389,1375,617
20250219,111400,44443011,1388,1388,1388,1388,0
20250219,111300,44443011,1388,1388,1388,1388,0
20250219,111200,44443011,1388,1388,1388,1388,0
20250219,111100,44443011,1388,1388,1388,1388,0
20250219,111000,44443011,1388,1388,1388,1388,0
20250219,110900,44443011,1388,1388,1388,1388,0
20250219,110800,44443011,1388,1388,1388,1388,0
20250219,110700,44443011,1388,1388,1388,1388,0
20250219,110600,44443011,1388,1388,1388,1388,0
20250219,110500,44443011,1388,1388,1388,1388,0
20250219,110400,44443011,1388,1388,1388,1388,0
20250219,110300,44443011,1388,1388,1388,1388,0
20250219,110200,44443011,1388,1388,1388,1388,0
20250219,110100,44443011,1388,1388,1388,1388,0
20250219,110000,44443011,1388,1388,1388,1388,0
20250219,105900,44443011,1388,1388,1388,1388,11
20250219,105800,44427743,1388,1388,1388,1388,0
20250219,105700,44427743,1388,1388,1388,1388,0
20250219,105600,44427743,1388,1388,1388,1388,1
20250219,105500,44426355,1371,1371,1371,1371,0
20250219,105400,44426355,1371,1371,1371,1371,25
20250219,105300,44392080,1389,1389,1389,1389,0
20250219,105200,44392080,1389,1389,1389,1389,0
20250219,105100,44392080,1389,1389,1389,1389,0
20250219,105000,44392080,1389,1389,1389,1389,0
20250219,104900,44392080,1389,1389,1389,1389,0
20250219,104800,44392080,1389,1389,1389,1389,0
20250219,104700,44392080,1389,1389,1389,1389,0
20250219,104600,44392080,1389,1389,1389,1389,0
20250219,104500,44392080,1389,1389,1389,1389,1
20250219,104400,44390691,1390,1390,1390,1390,0
20250219,104300,44390691,1390,1390,1390,1390,500
20250219,104200,43695691,1390,1390,1390,1390,0
20250219,104100,43695691,1390,1390,1390,1390,0
20250219,104000,43695691,1390,1390,1390,1390,4
20250219,103900,43690131,1390,1390,1390,1390,0
20250219,103800,43690131,1390,1390,1390,1390,0
20250219,103700,43690131,1390,1390,1390,1390,0
20250219,103600,43690131,1390,1383,1390,1383,6926
20250219,103500,34087093,1383,1383,1383,1383,0
20250219,103400,34087093,1383,1383,1383,1383,0
20250219,103300,34087093,1383,1383,1383,1383,0
20250219,103200,34087093,1383,1383,1383,1383,0
20250219,103100,34087093,1383,1364,1383,1364,3
20250219,103000,34082982,1383,1383,1383,1383,1
20250219,102900,34081599,1362,1362,1362,1362,0
20250219,102800,34081599,1362,1362,1362,1362,0
20250219,102700,34081599,1362,1370,1370,1362,4397
20250219,102600,28064410,1370,1370,1370,1370,0
20250219,102500,28064410,1370,1370,1370,1370,0
20250219,102400,28064410,1370,1370,1370,1370,0
20250219,102300,28064410,1370,1370,1370,1370,0
20250219,102200,28064410,1370,1370,1370,1370,102
20250219,102100,27924670,1370,1370,1370,1370,0
20250219,102000,27924670,1370,1370,1370,1370,0
20250219,101900,27924670,1370,1370,1370,1370,0
20250219,101800,27924670,1370,1370,1370,1370,0
20250219,101700,27924670,1370,1370,1370,1370,117
20250219,101600,27764380,1370,1371,1371,1370,1500
20250219,101500,25709330,1384,1384,1384,1384,0
20250219,101400,25709330,1384,1384,1384,1384,0
20250219,101300,25709330,1384,1384,1384,1384,0
20250219,101200,25709330,1384,1384,1384,1384,1962
20250219,101100,22993922,1380,1379,1380,1379,2234
20250219,101000,19911610,1379,1379,1379,1379,100
20250219,100900,19773710,1379,1375,1379,1375,103
20250219,100800,19632073,1375,1369,1375,1369,3506
20250219,100700,14819356,1369,1369,1369,1369,0
20250219,100600,14819356,1369,1364,1369,1364,3001
20250219,100500,10717803,1364,1364,1364,1364,0
20250219,100400,10717803,1364,1364,1364,1364,0
20250219,100300,10717803,1364,1364,1364,1364,0
20250219,100200,10717803,1364,1364,1364,1364,0
20250219,100100,10717803,1364,1364,1364,1364,0
20250219,100000,10717803,1364,1360,1364,1360,8
20250219,095900,10706919,1360,1362,1362,1360,130
20250219,095800,10530095,1351,1356,1356,1351,2701
20250219,095700,6879402,1350,1350,1350,1350,0
20250219,095600,6879402,1350,1350,1350,1350,0
20250219,095500,6879402,1350,1350,1350,1350,0
20250219,095400,6879402,1350,1350,1350,1350,0
20250219,095300,6879402,1350,1350,1350,1350,0
20250219,095200,6879402,1350,1350,1350,1350,0
20250219,095100,6879402,1350,1351,1351,1350,477
20250219,095000,6235289,1351,1356,1356,1351,2197
20250219,094900,3258810,1356,1356,1356,1356,0
20250219,094800,3258810,1356,1356,1356,1356,0
20250219,094700,3258810,1356,1357,1357,1356,430
20250219,094600,2675340,1360,1360,1360,1360,0
20250219,094500,2675340,1360,1360,1360,1360,2
20250219,094400,2672620,1357,1360,1360,1357,108
20250219,094300,2525770,1360,1365,1365,1360,22
20250219,094200,2495750,1365,1365,1365,1365,0
20250219,094100,2495750,1365,1365,1365,1365,0
20250219,094000,2495750,1365,1365,1365,1365,0
20250219,093900,2495750,1365,1365,1365,1365,0
20250219,093800,2495750,1365,1365,1365,1365,0
20250219,093700,2495750,1365,1365,1365,1365,0
20250219,093600,2495750,1365,1365,1365,1365,0
20250219,093500,2495750,1365,1365,1365,1365,0
20250219,093400,2495750,1365,1365,1365,1365,3
20250219,093300,2491655,1365,1365,1365,1365,1
20250219,093200,2490290,1367,1367,1367,1367,0
20250219,093100,2490290,1367,1367,1367,1367,0
20250219,093000,2490290,1367,1367,1367,1367,0
20250219,092900,2490290,1367,1367,1367,1367,0
20250219,092800,2490290,1367,1367,1367,1367,0
20250219,092700,2490290,1367,1367,1367,1367,0
20250219,092600,2490290,1367,1367,1367,1367,0
20250219,092500,2490290,1367,1367,1367,1367,0
20250219,092400,2490290,1367,1367,1367,1367,3
20250219,092300,2486189,1356,1356,1356,1356,0
20250219,092200,2486189,1356,1356,1356,1356,0
20250219,092100,2486189,1356,1356,1356,1356,0
20250219,092000,2486189,1356,1356,1356,1356,0
20250219,091900,2486189,1356,1356,1356,1356,0
20250219,091800,2486189,1356,1356,1356,1356,170
20250219,091700,2255669,1356,1356,1356,1356,0
20250219,091600,2255669,1356,1356,1356,1356,0
20250219,091500,2255669,1356,1357,1357,1356,500
20250219,091400,1577654,1370,1371,1371,1370,201
20250219,091300,1302084,1370,1370,1370,1370,1
20250219,091200,1300714,1371,1371,1371,1371,0
20250219,091100,1300714,1371,1371,1371,1371,1
20250219,091000,1299343,1356,1356,1356,1356,2
20250219,090900,1296631,1371,1371,1371,1371,0
20250219,090800,1296631,1371,1371,1371,1371,0
20250219,090700,1296631,1371,1371,1371,1371,1
20250219,090600,1295260,1372,1372,1372,1372,0
20250219,090500,1295260,1372,1372,1372,1372,0
20250219,090400,1295260,1372,1372,1372,1372,0
20250219,090300,1295260,1372,1372,1372,1372,0
20250219,090200,1295260,1372,1372,1372,1372,0
20250219,090100,1295260,1372,1356,1372,1356,406
20250219,090000,744708,1374,1374,1374,1374,542
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 398240878 1438 1438 1438 1438 4938
3 20250219 185600 398240878 1438 1438 1438 1438 0
4 20250219 185500 398240878 1438 1438 1438 1438 0
5 20250219 185400 398240878 1438 1438 1438 1438 0
6 20250219 185300 398240878 1438 1438 1438 1438 0
7 20250219 185200 398240878 1438 1438 1438 1438 0
8 20250219 185100 398240878 1438 1438 1438 1438 0
9 20250219 185000 398240878 1438 1438 1438 1438 0
10 20250219 184900 398240878 1438 1438 1438 1438 0
11 20250219 184800 398240878 1438 1438 1438 1438 0
12 20250219 184700 398240878 1438 1438 1438 1438 0
13 20250219 184600 398240878 1438 1438 1438 1438 0
14 20250219 184500 398240878 1438 1438 1438 1438 0
15 20250219 184400 398240878 1438 1438 1438 1438 0
16 20250219 184300 398240878 1438 1438 1438 1438 0
17 20250219 184200 398240878 1438 1438 1438 1438 0
18 20250219 184100 398240878 1438 1438 1438 1438 0
19 20250219 184000 398240878 1438 1438 1438 1438 0
20 20250219 183900 398240878 1438 1438 1438 1438 0
21 20250219 183800 398240878 1438 1438 1438 1438 0
22 20250219 183700 398240878 1438 1438 1438 1438 0
23 20250219 183600 398240878 1438 1438 1438 1438 0
24 20250219 183500 398240878 1438 1438 1438 1438 0
25 20250219 183400 398240878 1438 1438 1438 1438 0
26 20250219 183300 398240878 1438 1438 1438 1438 0
27 20250219 183200 398240878 1438 1438 1438 1438 0
28 20250219 183100 398240878 1438 1438 1438 1438 0
29 20250219 183000 398240878 1438 1438 1438 1438 0
30 20250219 182900 398240878 1438 1438 1438 1438 0
31 20250219 182800 398240878 1438 1438 1438 1438 0
32 20250219 182700 398240878 1438 1438 1438 1438 4938
33 20250219 182600 398240878 1438 1438 1438 1438 0
34 20250219 182500 398240878 1438 1438 1438 1438 0
35 20250219 182400 398240878 1438 1438 1438 1438 0
36 20250219 182300 398240878 1438 1438 1438 1438 0
37 20250219 182200 398240878 1438 1438 1438 1438 0
38 20250219 182100 398240878 1438 1438 1438 1438 0
39 20250219 182000 398240878 1438 1438 1438 1438 0
40 20250219 181900 398240878 1438 1438 1438 1438 0
41 20250219 181800 398240878 1438 1438 1438 1438 0
42 20250219 181700 398240878 1438 1438 1438 1438 0
43 20250219 181600 398240878 1438 1438 1438 1438 0
44 20250219 181500 398240878 1438 1438 1438 1438 0
45 20250219 181400 398240878 1438 1438 1438 1438 0
46 20250219 181300 398240878 1438 1438 1438 1438 0
47 20250219 181200 398240878 1438 1438 1438 1438 0
48 20250219 181100 398240878 1438 1438 1438 1438 0
49 20250219 181000 398240878 1438 1438 1438 1438 0
50 20250219 180900 398240878 1438 1438 1438 1438 0
51 20250219 180800 398240878 1438 1438 1438 1438 0
52 20250219 180700 398240878 1438 1438 1438 1438 0
53 20250219 180600 398240878 1438 1438 1438 1438 0
54 20250219 180500 398240878 1438 1438 1438 1438 0
55 20250219 180400 398240878 1438 1438 1438 1438 0
56 20250219 180300 398240878 1438 1438 1438 1438 0
57 20250219 180200 398240878 1438 1438 1438 1438 0
58 20250219 180100 398240878 1438 1438 1438 1438 0
59 20250219 180000 398240878 1438 1438 1438 1438 0
60 20250219 175900 398240878 1438 1438 1438 1438 0
61 20250219 175800 398240878 1438 1438 1438 1438 0
62 20250219 175700 398240878 1438 1438 1438 1438 4938
63 20250219 175600 398240878 1438 1438 1438 1438 0
64 20250219 175500 398240878 1438 1438 1438 1438 0
65 20250219 175400 398240878 1438 1438 1438 1438 0
66 20250219 175300 398240878 1438 1438 1438 1438 0
67 20250219 175200 398240878 1438 1438 1438 1438 0
68 20250219 175100 398240878 1438 1438 1438 1438 0
69 20250219 175000 398240878 1438 1438 1438 1438 0
70 20250219 174900 398240878 1438 1438 1438 1438 0
71 20250219 174800 398240878 1438 1438 1438 1438 0
72 20250219 174700 398240878 1438 1438 1438 1438 0
73 20250219 174600 398240878 1438 1438 1438 1438 0
74 20250219 174500 398240878 1438 1438 1438 1438 0
75 20250219 174400 398240878 1438 1438 1438 1438 0
76 20250219 174300 398240878 1438 1438 1438 1438 0
77 20250219 174200 398240878 1438 1438 1438 1438 0
78 20250219 174100 398240878 1438 1438 1438 1438 0
79 20250219 174000 398240878 1438 1438 1438 1438 0
80 20250219 173900 398240878 1438 1438 1438 1438 0
81 20250219 173800 398240878 1438 1438 1438 1438 0
82 20250219 173700 398240878 1438 1438 1438 1438 0
83 20250219 173600 398240878 1438 1438 1438 1438 0
84 20250219 173500 398240878 1438 1438 1438 1438 0
85 20250219 173400 398240878 1438 1438 1438 1438 0
86 20250219 173300 398240878 1438 1438 1438 1438 0
87 20250219 173200 398240878 1438 1438 1438 1438 0
88 20250219 173100 398240878 1438 1438 1438 1438 0
89 20250219 173000 398240878 1438 1438 1438 1438 0
90 20250219 172900 398240878 1438 1438 1438 1438 0
91 20250219 172800 398240878 1438 1438 1438 1438 0
92 20250219 172700 398240878 1438 1438 1438 1438 4938
93 20250219 172600 398240878 1438 1438 1438 1438 0
94 20250219 172500 398240878 1438 1438 1438 1438 0
95 20250219 172400 398240878 1438 1438 1438 1438 0
96 20250219 172300 398240878 1438 1438 1438 1438 0
97 20250219 172200 398240878 1438 1438 1438 1438 0
98 20250219 172100 398240878 1438 1438 1438 1438 0
99 20250219 172000 398240878 1438 1438 1438 1438 0
100 20250219 171900 398240878 1438 1438 1438 1438 0
101 20250219 171800 398240878 1438 1438 1438 1438 0
102 20250219 171700 398240878 1438 1438 1438 1438 0
103 20250219 171600 398240878 1438 1438 1438 1438 0
104 20250219 171500 398240878 1438 1438 1438 1438 0
105 20250219 171400 398240878 1438 1438 1438 1438 0
106 20250219 171300 398240878 1438 1438 1438 1438 0
107 20250219 171200 398240878 1438 1438 1438 1438 0
108 20250219 171100 398240878 1438 1438 1438 1438 0
109 20250219 171000 398240878 1438 1438 1438 1438 0
110 20250219 170900 398240878 1438 1438 1438 1438 0
111 20250219 170800 398240878 1438 1438 1438 1438 0
112 20250219 170700 398240878 1438 1438 1438 1438 0
113 20250219 170600 398240878 1438 1438 1438 1438 0
114 20250219 170500 398240878 1438 1438 1438 1438 0
115 20250219 170400 398240878 1438 1438 1438 1438 0
116 20250219 170300 398240878 1438 1438 1438 1438 0
117 20250219 170200 398240878 1438 1438 1438 1438 0
118 20250219 170100 398240878 1438 1438 1438 1438 0
119 20250219 170000 398240878 1438 1438 1438 1438 0
120 20250219 165900 398240878 1438 1438 1438 1438 0
121 20250219 165800 398240878 1438 1438 1438 1438 0
122 20250219 165700 398240878 1438 1438 1438 1438 4938
123 20250219 165600 398240878 1438 1438 1438 1438 0
124 20250219 165500 398240878 1438 1438 1438 1438 0
125 20250219 165400 398240878 1438 1438 1438 1438 0
126 20250219 165300 398240878 1438 1438 1438 1438 0
127 20250219 165200 398240878 1438 1438 1438 1438 0
128 20250219 165100 398240878 1438 1438 1438 1438 0
129 20250219 165000 398240878 1438 1438 1438 1438 0
130 20250219 164900 398240878 1438 1438 1438 1438 0
131 20250219 164800 398240878 1438 1438 1438 1438 0
132 20250219 164700 398240878 1438 1438 1438 1438 0
133 20250219 164600 398240878 1438 1438 1438 1438 0
134 20250219 164500 398240878 1438 1438 1438 1438 0
135 20250219 164400 398240878 1438 1438 1438 1438 0
136 20250219 164300 398240878 1438 1438 1438 1438 0
137 20250219 164200 398240878 1438 1438 1438 1438 0
138 20250219 164100 398240878 1438 1438 1438 1438 0
139 20250219 164000 398240878 1438 1438 1438 1438 0
140 20250219 163900 398240878 1438 1438 1438 1438 0
141 20250219 163800 398240878 1438 1438 1438 1438 0
142 20250219 163700 398240878 1438 1438 1438 1438 0
143 20250219 163600 398240878 1438 1438 1438 1438 0
144 20250219 163500 398240878 1438 1438 1438 1438 0
145 20250219 163400 398240878 1438 1438 1438 1438 0
146 20250219 163300 398240878 1438 1438 1438 1438 0
147 20250219 163200 398240878 1438 1438 1438 1438 0
148 20250219 163100 398240878 1438 1438 1438 1438 0
149 20250219 163000 398240878 1438 1438 1438 1438 0
150 20250219 162900 398240878 1438 1438 1438 1438 0
151 20250219 162800 398240878 1438 1438 1438 1438 0
152 20250219 162700 398240878 1438 1438 1438 1438 4938
153 20250219 162600 398240878 1438 1438 1438 1438 0
154 20250219 162500 398240878 1438 1438 1438 1438 0
155 20250219 162400 398240878 1438 1438 1438 1438 0
156 20250219 162300 398240878 1438 1438 1438 1438 0
157 20250219 162200 398240878 1438 1438 1438 1438 0
158 20250219 162100 398240878 1438 1438 1438 1438 0
159 20250219 162000 398240878 1438 1438 1438 1438 0
160 20250219 161900 398240878 1438 1438 1438 1438 0
161 20250219 161800 398240878 1438 1438 1438 1438 0
162 20250219 161700 398240878 1438 1438 1438 1438 0
163 20250219 161600 398240878 1438 1438 1438 1438 0
164 20250219 161500 398240878 1438 1438 1438 1438 0
165 20250219 161400 398240878 1438 1438 1438 1438 0
166 20250219 161300 398240878 1438 1438 1438 1438 0
167 20250219 161200 398240878 1438 1438 1438 1438 0
168 20250219 161100 398240878 1438 1438 1438 1438 0
169 20250219 161000 398240878 1438 1438 1438 1438 0
170 20250219 160900 398240878 1438 1438 1438 1438 0
171 20250219 160800 398240878 1438 1438 1438 1438 0
172 20250219 160700 398240878 1438 1438 1438 1438 0
173 20250219 160600 398240878 1438 1438 1438 1438 0
174 20250219 160500 398240878 1438 1438 1438 1438 0
175 20250219 160400 398240878 1438 1438 1438 1438 0
176 20250219 160300 398240878 1438 1438 1438 1438 0
177 20250219 160200 398240878 1438 1438 1438 1438 0
178 20250219 160100 398240878 1438 1438 1438 1438 0
179 20250219 160000 398240878 1438 1438 1438 1438 0
180 20250219 155900 398240878 1438 1438 1438 1438 0
181 20250219 155800 398240878 1438 1438 1438 1438 0
182 20250219 155700 398240878 1438 1438 1438 1438 4938
183 20250219 155600 398240878 1438 1438 1438 1438 0
184 20250219 155500 398240878 1438 1438 1438 1438 0
185 20250219 155400 398240878 1438 1438 1438 1438 0
186 20250219 155300 398240878 1438 1438 1438 1438 0
187 20250219 155200 398240878 1438 1438 1438 1438 0
188 20250219 155100 398240878 1438 1438 1438 1438 0
189 20250219 155000 398240878 1438 1438 1438 1438 0
190 20250219 154900 398240878 1438 1438 1438 1438 0
191 20250219 154800 398240878 1438 1438 1438 1438 0
192 20250219 154700 398240878 1438 1438 1438 1438 0
193 20250219 154600 398240878 1438 1438 1438 1438 0
194 20250219 154500 398240878 1438 1438 1438 1438 0
195 20250219 154400 398240878 1438 1438 1438 1438 0
196 20250219 154300 398240878 1438 1438 1438 1438 0
197 20250219 154200 398240878 1438 1438 1438 1438 0
198 20250219 154100 398240878 1438 1438 1438 1438 0
199 20250219 154000 398240878 1438 1438 1438 1438 0
200 20250219 153900 398240878 1438 1438 1438 1438 0
201 20250219 153800 398240878 1438 1438 1438 1438 0
202 20250219 153700 398240878 1438 1438 1438 1438 0
203 20250219 153600 398240878 1438 1438 1438 1438 0
204 20250219 153500 398240878 1438 1438 1438 1438 0
205 20250219 153400 398240878 1438 1438 1438 1438 0
206 20250219 153300 398240878 1438 1438 1438 1438 0
207 20250219 153200 398240878 1438 1438 1438 1438 0
208 20250219 153100 398240878 1438 1438 1438 1438 0
209 20250219 153000 398240878 1438 1438 1438 1438 4938
210 20250219 152900 391140034 1434 1434 1434 1434 0
211 20250219 152800 391140034 1434 1434 1434 1434 0
212 20250219 152700 391140034 1434 1434 1434 1434 0
213 20250219 152600 391140034 1434 1434 1434 1434 0
214 20250219 152500 391140034 1434 1434 1434 1434 0
215 20250219 152400 391140034 1434 1434 1434 1434 0
216 20250219 152300 391140034 1434 1434 1434 1434 0
217 20250219 152200 391140034 1434 1434 1434 1434 0
218 20250219 152100 391140034 1434 1434 1434 1434 0
219 20250219 152000 391140034 1434 1434 1434 1434 0
220 20250219 151900 391140034 1434 1435 1435 1428 479
221 20250219 151800 390455622 1428 1428 1428 1428 100
222 20250219 151700 390312822 1428 1428 1428 1428 0
223 20250219 151600 390312822 1428 1427 1428 1427 506
224 20250219 151500 389590607 1427 1427 1427 1427 148
225 20250219 151400 389379411 1435 1430 1435 1430 1348
226 20250219 151300 387449396 1430 1430 1430 1430 149
227 20250219 151200 387236326 1430 1430 1435 1430 1049
228 20250219 151100 385731756 1430 1430 1430 1430 353
229 20250219 151000 385226966 1430 1430 1430 1430 148
230 20250219 150900 385015326 1430 1430 1430 1430 149
231 20250219 150800 384802256 1430 1430 1430 1430 149
232 20250219 150700 384589186 1430 1430 1430 1430 226
233 20250219 150600 384266006 1436 1430 1436 1429 5862
234 20250219 150500 375879140 1430 1430 1430 1430 152
235 20250219 150400 375661780 1430 1430 1430 1430 154
236 20250219 150300 375441560 1430 1430 1430 1430 147
237 20250219 150200 375231350 1430 1430 1430 1430 148
238 20250219 150100 375019710 1430 1430 1430 1430 155
239 20250219 150000 374798060 1430 1430 1430 1430 150
240 20250219 145900 374583560 1430 1430 1430 1430 216
241 20250219 145800 374274680 1429 1429 1429 1429 149
242 20250219 145700 374061759 1428 1436 1436 1427 833
243 20250219 145600 372866756 1436 1431 1436 1430 1935
244 20250219 145500 370092947 1431 1431 1431 1431 149
245 20250219 145400 369879728 1431 1433 1433 1431 163
246 20250219 145300 369646447 1430 1433 1433 1430 3135
247 20250219 145200 365154214 1433 1433 1436 1433 375
248 20250219 145100 364616158 1433 1436 1437 1433 376
249 20250219 145000 364076536 1433 1431 1433 1430 988
250 20250219 144900 362661139 1433 1433 1433 1433 1080
251 20250219 144800 361113499 1433 1437 1437 1433 202
252 20250219 144700 360823817 1433 1436 1438 1432 470
253 20250219 144600 360148963 1431 1430 1436 1430 726
254 20250219 144500 359107278 1437 1429 1437 1429 13834
255 20250219 144400 339288971 1427 1420 1428 1420 2669
256 20250219 144300 335480251 1420 1420 1420 1420 151
257 20250219 144200 335265831 1419 1419 1419 1419 150
258 20250219 144100 335052981 1419 1419 1419 1419 216
259 20250219 144000 334746477 1419 1419 1419 1419 149
260 20250219 143900 334535046 1419 1419 1419 1419 148
261 20250219 143800 334325034 1419 1419 1419 1419 149
262 20250219 143700 334113603 1419 1419 1419 1419 149
263 20250219 143600 333902172 1419 1419 1420 1419 149
264 20250219 143500 333690693 1419 1423 1423 1419 149
265 20250219 143400 333479182 1428 1425 1428 1419 3188
266 20250219 143300 328932828 1425 1418 1425 1418 355
267 20250219 143200 328428589 1418 1418 1418 1418 155
268 20250219 143100 328208799 1418 1417 1424 1417 255
269 20250219 143000 327846654 1417 1417 1417 1417 144
270 20250219 142900 327642606 1417 1417 1417 1417 148
271 20250219 142800 327432890 1417 1417 1417 1417 155
272 20250219 142700 327213255 1417 1417 1417 1417 147
273 20250219 142600 327004956 1417 1417 1417 1417 150
274 20250219 142500 326792406 1417 1417 1417 1417 147
275 20250219 142400 326584107 1417 1417 1417 1417 218
276 20250219 142300 326275201 1425 1417 1425 1417 150
277 20250219 142200 326062643 1417 1417 1417 1417 149
278 20250219 142100 325851510 1417 1417 1417 1417 149
279 20250219 142000 325640377 1417 1417 1417 1417 148
280 20250219 141900 325430661 1417 1417 1417 1417 149
281 20250219 141800 325219528 1417 1417 1417 1417 149
282 20250219 141700 325008395 1417 1417 1417 1417 149
283 20250219 141600 324797262 1417 1417 1417 1417 148
284 20250219 141500 324587546 1417 1418 1418 1417 229
285 20250219 141400 324262984 1418 1418 1418 1418 146
286 20250219 141300 324055956 1418 1418 1418 1418 153
287 20250219 141200 323839002 1418 1418 1418 1418 166
288 20250219 141100 323603614 1418 1418 1418 1418 150
289 20250219 141000 323390914 1418 1418 1418 1418 146
290 20250219 140900 323183886 1418 1418 1418 1418 146
291 20250219 140800 322976858 1418 1417 1427 1417 610
292 20250219 140700 322108009 1417 1418 1418 1417 223
293 20250219 140600 321792009 1418 1418 1418 1418 149
294 20250219 140500 321580727 1418 1418 1418 1418 848
295 20250219 140400 320378263 1418 1418 1418 1418 149
296 20250219 140300 320166981 1418 1418 1418 1418 154
297 20250219 140200 319948609 1418 1426 1426 1418 151
298 20250219 140100 319734467 1426 1418 1426 1418 150
299 20250219 140000 319521759 1418 1426 1426 1418 150
300 20250219 135900 319309051 1418 1418 1418 1418 149
301 20250219 135800 319097769 1418 1418 1418 1418 227
302 20250219 135700 318775883 1418 1418 1418 1418 152
303 20250219 135600 318560347 1418 1418 1418 1418 147
304 20250219 135500 318351901 1418 1426 1426 1418 152
305 20250219 135400 318136349 1418 1418 1426 1418 146
306 20250219 135300 317929313 1420 1418 1426 1418 2240
307 20250219 135200 314748297 1418 1417 1424 1417 261
308 20250219 135100 314377574 1417 1418 1418 1417 543
309 20250219 135000 313607672 1418 1418 1418 1418 217
310 20250219 134900 313299966 1418 1418 1418 1418 148
311 20250219 134800 313090102 1418 1418 1418 1418 150
312 20250219 134700 312877402 1418 1418 1428 1418 327
313 20250219 134600 312411936 1418 1418 1418 1418 149
314 20250219 134500 312200654 1418 1418 1418 1418 157
315 20250219 134400 311978028 1418 1418 1418 1418 148
316 20250219 134300 311768164 1418 1428 1428 1418 151
317 20250219 134200 311554026 1418 1418 1418 1418 74
318 20250219 134100 311449094 1429 1429 1429 1429 0
319 20250219 134000 311449094 1429 1429 1429 1429 0
320 20250219 133900 311449094 1429 1423 1429 1423 101
321 20250219 133800 311305365 1423 1423 1423 1423 143
322 20250219 133700 311101876 1424 1424 1424 1424 1
323 20250219 133600 311100452 1410 1410 1410 1410 0
324 20250219 133500 311100452 1410 1410 1410 1410 0
325 20250219 133400 311100452 1410 1421 1421 1410 8000
326 20250219 133300 299772523 1429 1429 1429 1429 1861
327 20250219 133200 297113154 1429 1429 1429 1429 1
328 20250219 133100 297111725 1425 1425 1425 1425 2000
329 20250219 133000 294261725 1430 1430 1430 1430 896
330 20250219 132900 292980445 1430 1430 1430 1430 0
331 20250219 132800 292980445 1430 1425 1430 1425 201
332 20250219 132700 292694015 1429 1425 1429 1425 13316
333 20250219 132600 273670611 1429 1429 1429 1429 0
334 20250219 132500 273670611 1429 1429 1429 1429 1
335 20250219 132400 273669182 1425 1425 1425 1425 0
336 20250219 132300 273669182 1425 1425 1425 1425 0
337 20250219 132200 273669182 1425 1425 1425 1425 2001
338 20250219 132100 270817757 1425 1425 1425 1425 0
339 20250219 132000 270817757 1425 1425 1425 1425 92
340 20250219 131900 270686657 1425 1426 1426 1425 1002
341 20250219 131800 269257850 1426 1428 1428 1426 2000
342 20250219 131700 266401936 1428 1428 1428 1428 220
343 20250219 131600 266087776 1426 1426 1426 1426 0
344 20250219 131500 266087776 1426 1425 1426 1425 696
345 20250219 131400 265095802 1425 1423 1425 1423 1316
346 20250219 131300 263221691 1424 1424 1424 1424 0
347 20250219 131200 263221691 1424 1424 1424 1424 212
348 20250219 131100 262919803 1423 1421 1424 1420 6010
349 20250219 131000 254385536 1421 1421 1421 1421 0
350 20250219 130900 254385536 1421 1421 1421 1421 0
351 20250219 130800 254385536 1421 1421 1422 1421 444
352 20250219 130700 253754341 1420 1422 1422 1420 925
353 20250219 130600 252440386 1432 1430 1432 1430 5000
354 20250219 130500 245281083 1432 1431 1432 1431 500
355 20250219 130400 244565253 1432 1432 1432 1432 10
356 20250219 130300 244550933 1425 1428 1428 1425 675
357 20250219 130200 243587577 1428 1428 1428 1428 3000
358 20250219 130100 239303577 1435 1436 1436 1428 1118
359 20250219 130000 237706524 1436 1424 1436 1424 10689
360 20250219 125900 222438793 1424 1422 1424 1418 2732
361 20250219 125800 218551535 1421 1420 1421 1420 3885
362 20250219 125700 213034799 1420 1418 1420 1418 3994
363 20250219 125600 207367153 1415 1415 1415 1415 0
364 20250219 125500 207367153 1415 1418 1418 1415 1677
365 20250219 125400 204991198 1418 1418 1418 1418 2000
366 20250219 125300 202155198 1418 1416 1418 1412 208
367 20250219 125200 201861093 1415 1416 1416 1415 46
368 20250219 125100 201796002 1416 1416 1416 1416 0
369 20250219 125000 201796002 1416 1416 1416 1416 0
370 20250219 124900 201796002 1416 1418 1418 1416 3
371 20250219 124800 201791751 1418 1418 1418 1418 2000
372 20250219 124700 198955751 1419 1419 1419 1419 43
373 20250219 124600 198894734 1419 1419 1419 1419 0
374 20250219 124500 198894734 1419 1419 1419 1419 0
375 20250219 124400 198894734 1419 1419 1419 1419 0
376 20250219 124300 198894734 1419 1419 1419 1419 0
377 20250219 124200 198894734 1419 1419 1419 1419 0
378 20250219 124100 198894734 1419 1419 1419 1419 0
379 20250219 124000 198894734 1419 1419 1419 1419 0
380 20250219 123900 198894734 1419 1419 1419 1419 0
381 20250219 123800 198894734 1419 1419 1419 1419 410
382 20250219 123700 198312944 1419 1419 1419 1419 0
383 20250219 123600 198312944 1419 1419 1419 1419 0
384 20250219 123500 198312944 1419 1419 1419 1419 0
385 20250219 123400 198312944 1419 1419 1419 1419 0
386 20250219 123300 198312944 1419 1419 1419 1419 9
387 20250219 123200 198300173 1419 1416 1419 1416 7526
388 20250219 123100 187629497 1417 1417 1417 1417 0
389 20250219 123000 187629497 1417 1417 1417 1417 60
390 20250219 122900 187544477 1416 1416 1416 1416 40
391 20250219 122800 187487837 1415 1415 1415 1415 0
392 20250219 122700 187487837 1415 1415 1415 1415 0
393 20250219 122600 187487837 1415 1415 1415 1415 0
394 20250219 122500 187487837 1415 1415 1415 1415 0
395 20250219 122400 187487837 1415 1415 1415 1415 4741
396 20250219 122300 180779322 1415 1415 1415 1415 0
397 20250219 122200 180779322 1415 1415 1415 1415 2000
398 20250219 122100 177949322 1415 1415 1415 1415 0
399 20250219 122000 177949322 1415 1415 1415 1415 1809
400 20250219 121900 175389587 1414 1410 1414 1401 736
401 20250219 121800 174354047 1408 1406 1408 1406 342
402 20250219 121700 173872776 1400 1400 1400 1400 0
403 20250219 121600 173872776 1400 1400 1400 1400 5585
404 20250219 121500 166053776 1400 1401 1401 1400 130
405 20250219 121400 165871731 1400 1400 1400 1400 0
406 20250219 121300 165871731 1400 1400 1400 1400 0
407 20250219 121200 165871731 1400 1400 1400 1400 0
408 20250219 121100 165871731 1400 1403 1403 1400 4500
409 20250219 121000 159571291 1410 1408 1410 1408 210
410 20250219 120900 159275591 1410 1403 1410 1403 998
411 20250219 120800 157873498 1405 1405 1405 1405 76
412 20250219 120700 157766718 1405 1405 1405 1405 0
413 20250219 120600 157766718 1405 1405 1405 1405 0
414 20250219 120500 157766718 1405 1402 1405 1402 157
415 20250219 120400 157546286 1405 1405 1405 1405 0
416 20250219 120300 157546286 1405 1405 1405 1405 0
417 20250219 120200 157546286 1405 1410 1410 1405 454
418 20250219 120100 156906551 1416 1414 1416 1414 3090
419 20250219 120000 152534218 1406 1406 1406 1406 101
420 20250219 115900 152392212 1406 1406 1406 1406 1
421 20250219 115800 152390806 1406 1406 1406 1406 32
422 20250219 115700 152345814 1405 1405 1405 1405 1
423 20250219 115600 152344409 1404 1412 1420 1404 5809
424 20250219 115500 144117157 1412 1402 1412 1402 27130
425 20250219 115400 105909756 1402 1390 1402 1390 12362
426 20250219 115300 88602810 1400 1400 1400 1400 0
427 20250219 115200 88602810 1400 1399 1400 1399 1500
428 20250219 115100 86502857 1400 1400 1400 1400 0
429 20250219 115000 86502857 1400 1399 1400 1399 2000
430 20250219 114900 83703084 1400 1400 1400 1400 0
431 20250219 114800 83703084 1400 1400 1400 1400 0
432 20250219 114700 83703084 1400 1384 1400 1384 17482
433 20250219 114600 59304628 1384 1384 1384 1384 43
434 20250219 114500 59245116 1378 1378 1378 1378 0
435 20250219 114400 59245116 1378 1378 1378 1378 1375
436 20250219 114300 57350366 1378 1378 1378 1378 0
437 20250219 114200 57350366 1378 1378 1378 1378 0
438 20250219 114100 57350366 1378 1378 1378 1378 0
439 20250219 114000 57350366 1378 1378 1379 1378 77
440 20250219 113900 57244235 1378 1379 1379 1377 1141
441 20250219 113800 55671606 1360 1360 1360 1360 0
442 20250219 113700 55671606 1360 1374 1374 1360 7564
443 20250219 113600 45333017 1386 1386 1386 1386 0
444 20250219 113500 45333017 1386 1386 1386 1386 0
445 20250219 113400 45333017 1386 1386 1386 1386 0
446 20250219 113300 45333017 1386 1386 1386 1386 0
447 20250219 113200 45333017 1386 1386 1386 1386 0
448 20250219 113100 45333017 1386 1386 1386 1386 0
449 20250219 113000 45333017 1386 1386 1386 1386 0
450 20250219 112900 45333017 1386 1386 1386 1386 0
451 20250219 112800 45333017 1386 1374 1386 1374 21
452 20250219 112700 45304043 1388 1388 1388 1388 0
453 20250219 112600 45304043 1388 1388 1388 1388 0
454 20250219 112500 45304043 1388 1388 1388 1388 0
455 20250219 112400 45304043 1388 1388 1388 1388 0
456 20250219 112300 45304043 1388 1388 1388 1388 1
457 20250219 112200 45302655 1387 1387 1387 1387 2
458 20250219 112100 45299881 1388 1388 1388 1388 0
459 20250219 112000 45299881 1388 1388 1388 1388 0
460 20250219 111900 45299881 1388 1388 1388 1388 3
461 20250219 111800 45295717 1389 1389 1389 1389 2
462 20250219 111700 45292939 1389 1389 1389 1389 0
463 20250219 111600 45292939 1389 1389 1389 1389 0
464 20250219 111500 45292939 1389 1375 1389 1375 617
465 20250219 111400 44443011 1388 1388 1388 1388 0
466 20250219 111300 44443011 1388 1388 1388 1388 0
467 20250219 111200 44443011 1388 1388 1388 1388 0
468 20250219 111100 44443011 1388 1388 1388 1388 0
469 20250219 111000 44443011 1388 1388 1388 1388 0
470 20250219 110900 44443011 1388 1388 1388 1388 0
471 20250219 110800 44443011 1388 1388 1388 1388 0
472 20250219 110700 44443011 1388 1388 1388 1388 0
473 20250219 110600 44443011 1388 1388 1388 1388 0
474 20250219 110500 44443011 1388 1388 1388 1388 0
475 20250219 110400 44443011 1388 1388 1388 1388 0
476 20250219 110300 44443011 1388 1388 1388 1388 0
477 20250219 110200 44443011 1388 1388 1388 1388 0
478 20250219 110100 44443011 1388 1388 1388 1388 0
479 20250219 110000 44443011 1388 1388 1388 1388 0
480 20250219 105900 44443011 1388 1388 1388 1388 11
481 20250219 105800 44427743 1388 1388 1388 1388 0
482 20250219 105700 44427743 1388 1388 1388 1388 0
483 20250219 105600 44427743 1388 1388 1388 1388 1
484 20250219 105500 44426355 1371 1371 1371 1371 0
485 20250219 105400 44426355 1371 1371 1371 1371 25
486 20250219 105300 44392080 1389 1389 1389 1389 0
487 20250219 105200 44392080 1389 1389 1389 1389 0
488 20250219 105100 44392080 1389 1389 1389 1389 0
489 20250219 105000 44392080 1389 1389 1389 1389 0
490 20250219 104900 44392080 1389 1389 1389 1389 0
491 20250219 104800 44392080 1389 1389 1389 1389 0
492 20250219 104700 44392080 1389 1389 1389 1389 0
493 20250219 104600 44392080 1389 1389 1389 1389 0
494 20250219 104500 44392080 1389 1389 1389 1389 1
495 20250219 104400 44390691 1390 1390 1390 1390 0
496 20250219 104300 44390691 1390 1390 1390 1390 500
497 20250219 104200 43695691 1390 1390 1390 1390 0
498 20250219 104100 43695691 1390 1390 1390 1390 0
499 20250219 104000 43695691 1390 1390 1390 1390 4
500 20250219 103900 43690131 1390 1390 1390 1390 0
501 20250219 103800 43690131 1390 1390 1390 1390 0
502 20250219 103700 43690131 1390 1390 1390 1390 0
503 20250219 103600 43690131 1390 1383 1390 1383 6926
504 20250219 103500 34087093 1383 1383 1383 1383 0
505 20250219 103400 34087093 1383 1383 1383 1383 0
506 20250219 103300 34087093 1383 1383 1383 1383 0
507 20250219 103200 34087093 1383 1383 1383 1383 0
508 20250219 103100 34087093 1383 1364 1383 1364 3
509 20250219 103000 34082982 1383 1383 1383 1383 1
510 20250219 102900 34081599 1362 1362 1362 1362 0
511 20250219 102800 34081599 1362 1362 1362 1362 0
512 20250219 102700 34081599 1362 1370 1370 1362 4397
513 20250219 102600 28064410 1370 1370 1370 1370 0
514 20250219 102500 28064410 1370 1370 1370 1370 0
515 20250219 102400 28064410 1370 1370 1370 1370 0
516 20250219 102300 28064410 1370 1370 1370 1370 0
517 20250219 102200 28064410 1370 1370 1370 1370 102
518 20250219 102100 27924670 1370 1370 1370 1370 0
519 20250219 102000 27924670 1370 1370 1370 1370 0
520 20250219 101900 27924670 1370 1370 1370 1370 0
521 20250219 101800 27924670 1370 1370 1370 1370 0
522 20250219 101700 27924670 1370 1370 1370 1370 117
523 20250219 101600 27764380 1370 1371 1371 1370 1500
524 20250219 101500 25709330 1384 1384 1384 1384 0
525 20250219 101400 25709330 1384 1384 1384 1384 0
526 20250219 101300 25709330 1384 1384 1384 1384 0
527 20250219 101200 25709330 1384 1384 1384 1384 1962
528 20250219 101100 22993922 1380 1379 1380 1379 2234
529 20250219 101000 19911610 1379 1379 1379 1379 100
530 20250219 100900 19773710 1379 1375 1379 1375 103
531 20250219 100800 19632073 1375 1369 1375 1369 3506
532 20250219 100700 14819356 1369 1369 1369 1369 0
533 20250219 100600 14819356 1369 1364 1369 1364 3001
534 20250219 100500 10717803 1364 1364 1364 1364 0
535 20250219 100400 10717803 1364 1364 1364 1364 0
536 20250219 100300 10717803 1364 1364 1364 1364 0
537 20250219 100200 10717803 1364 1364 1364 1364 0
538 20250219 100100 10717803 1364 1364 1364 1364 0
539 20250219 100000 10717803 1364 1360 1364 1360 8
540 20250219 095900 10706919 1360 1362 1362 1360 130
541 20250219 095800 10530095 1351 1356 1356 1351 2701
542 20250219 095700 6879402 1350 1350 1350 1350 0
543 20250219 095600 6879402 1350 1350 1350 1350 0
544 20250219 095500 6879402 1350 1350 1350 1350 0
545 20250219 095400 6879402 1350 1350 1350 1350 0
546 20250219 095300 6879402 1350 1350 1350 1350 0
547 20250219 095200 6879402 1350 1350 1350 1350 0
548 20250219 095100 6879402 1350 1351 1351 1350 477
549 20250219 095000 6235289 1351 1356 1356 1351 2197
550 20250219 094900 3258810 1356 1356 1356 1356 0
551 20250219 094800 3258810 1356 1356 1356 1356 0
552 20250219 094700 3258810 1356 1357 1357 1356 430
553 20250219 094600 2675340 1360 1360 1360 1360 0
554 20250219 094500 2675340 1360 1360 1360 1360 2
555 20250219 094400 2672620 1357 1360 1360 1357 108
556 20250219 094300 2525770 1360 1365 1365 1360 22
557 20250219 094200 2495750 1365 1365 1365 1365 0
558 20250219 094100 2495750 1365 1365 1365 1365 0
559 20250219 094000 2495750 1365 1365 1365 1365 0
560 20250219 093900 2495750 1365 1365 1365 1365 0
561 20250219 093800 2495750 1365 1365 1365 1365 0
562 20250219 093700 2495750 1365 1365 1365 1365 0
563 20250219 093600 2495750 1365 1365 1365 1365 0
564 20250219 093500 2495750 1365 1365 1365 1365 0
565 20250219 093400 2495750 1365 1365 1365 1365 3
566 20250219 093300 2491655 1365 1365 1365 1365 1
567 20250219 093200 2490290 1367 1367 1367 1367 0
568 20250219 093100 2490290 1367 1367 1367 1367 0
569 20250219 093000 2490290 1367 1367 1367 1367 0
570 20250219 092900 2490290 1367 1367 1367 1367 0
571 20250219 092800 2490290 1367 1367 1367 1367 0
572 20250219 092700 2490290 1367 1367 1367 1367 0
573 20250219 092600 2490290 1367 1367 1367 1367 0
574 20250219 092500 2490290 1367 1367 1367 1367 0
575 20250219 092400 2490290 1367 1367 1367 1367 3
576 20250219 092300 2486189 1356 1356 1356 1356 0
577 20250219 092200 2486189 1356 1356 1356 1356 0
578 20250219 092100 2486189 1356 1356 1356 1356 0
579 20250219 092000 2486189 1356 1356 1356 1356 0
580 20250219 091900 2486189 1356 1356 1356 1356 0
581 20250219 091800 2486189 1356 1356 1356 1356 170
582 20250219 091700 2255669 1356 1356 1356 1356 0
583 20250219 091600 2255669 1356 1356 1356 1356 0
584 20250219 091500 2255669 1356 1357 1357 1356 500
585 20250219 091400 1577654 1370 1371 1371 1370 201
586 20250219 091300 1302084 1370 1370 1370 1370 1
587 20250219 091200 1300714 1371 1371 1371 1371 0
588 20250219 091100 1300714 1371 1371 1371 1371 1
589 20250219 091000 1299343 1356 1356 1356 1356 2
590 20250219 090900 1296631 1371 1371 1371 1371 0
591 20250219 090800 1296631 1371 1371 1371 1371 0
592 20250219 090700 1296631 1371 1371 1371 1371 1
593 20250219 090600 1295260 1372 1372 1372 1372 0
594 20250219 090500 1295260 1372 1372 1372 1372 0
595 20250219 090400 1295260 1372 1372 1372 1372 0
596 20250219 090300 1295260 1372 1372 1372 1372 0
597 20250219 090200 1295260 1372 1372 1372 1372 0
598 20250219 090100 1295260 1372 1356 1372 1356 406
599 20250219 090000 744708 1374 1374 1374 1374 542

1
011330/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,96997167,0,128618243442,0.00
20250214,0,96997167,0,124641359595,0.00
20250213,0,96997167,0,124641359595,0.00
20250212,0,96997167,0,126775297269,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 96997167 0 128618243442 0.00
3 20250214 0 96997167 0 124641359595 0.00
4 20250213 0 96997167 0 124641359595 0.00
5 20250212 0 96997167 0 126775297269 0.00