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

600
011930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,1653404939,1314,1314,1314,1314,19423
20250219,185700,1653404939,1314,1314,1314,1314,0
20250219,185600,1653404939,1314,1314,1314,1314,0
20250219,185500,1653404939,1314,1314,1314,1314,0
20250219,185400,1653404939,1314,1314,1314,1314,0
20250219,185300,1653404939,1314,1314,1314,1314,0
20250219,185200,1653404939,1314,1314,1314,1314,0
20250219,185100,1653404939,1314,1314,1314,1314,0
20250219,185000,1653404939,1314,1314,1314,1314,0
20250219,184900,1653404939,1314,1314,1314,1314,0
20250219,184800,1653404939,1314,1314,1314,1314,0
20250219,184700,1653404939,1314,1314,1314,1314,0
20250219,184600,1653404939,1314,1314,1314,1314,0
20250219,184500,1653404939,1314,1314,1314,1314,0
20250219,184400,1653404939,1314,1314,1314,1314,0
20250219,184300,1653404939,1314,1314,1314,1314,0
20250219,184200,1653404939,1314,1314,1314,1314,0
20250219,184100,1653404939,1314,1314,1314,1314,0
20250219,184000,1653404939,1314,1314,1314,1314,0
20250219,183900,1653404939,1314,1314,1314,1314,0
20250219,183800,1653404939,1314,1314,1314,1314,0
20250219,183700,1653404939,1314,1314,1314,1314,0
20250219,183600,1653404939,1314,1314,1314,1314,0
20250219,183500,1653404939,1314,1314,1314,1314,0
20250219,183400,1653404939,1314,1314,1314,1314,0
20250219,183300,1653404939,1314,1314,1314,1314,0
20250219,183200,1653404939,1314,1314,1314,1314,0
20250219,183100,1653404939,1314,1314,1314,1314,0
20250219,183000,1653404939,1314,1314,1314,1314,0
20250219,182900,1653404939,1314,1314,1314,1314,0
20250219,182800,1653404939,1314,1314,1314,1314,19423
20250219,182700,1653404939,1314,1314,1314,1314,0
20250219,182600,1653404939,1314,1314,1314,1314,0
20250219,182500,1653404939,1314,1314,1314,1314,0
20250219,182400,1653404939,1314,1314,1314,1314,0
20250219,182300,1653404939,1314,1314,1314,1314,0
20250219,182200,1653404939,1314,1314,1314,1314,0
20250219,182100,1653404939,1314,1314,1314,1314,0
20250219,182000,1653404939,1314,1314,1314,1314,0
20250219,181900,1653404939,1314,1314,1314,1314,0
20250219,181800,1653404939,1314,1314,1314,1314,0
20250219,181700,1653404939,1314,1314,1314,1314,0
20250219,181600,1653404939,1314,1314,1314,1314,0
20250219,181500,1653404939,1314,1314,1314,1314,0
20250219,181400,1653404939,1314,1314,1314,1314,0
20250219,181300,1653404939,1314,1314,1314,1314,0
20250219,181200,1653404939,1314,1314,1314,1314,0
20250219,181100,1653404939,1314,1314,1314,1314,0
20250219,181000,1653404939,1314,1314,1314,1314,0
20250219,180900,1653404939,1314,1314,1314,1314,0
20250219,180800,1653404939,1314,1314,1314,1314,0
20250219,180700,1653404939,1314,1314,1314,1314,0
20250219,180600,1653404939,1314,1314,1314,1314,0
20250219,180500,1653404939,1314,1314,1314,1314,0
20250219,180400,1653404939,1314,1314,1314,1314,0
20250219,180300,1653404939,1314,1314,1314,1314,0
20250219,180200,1653404939,1314,1314,1314,1314,0
20250219,180100,1653404939,1314,1314,1314,1314,0
20250219,180000,1653404939,1314,1314,1314,1314,0
20250219,175900,1653404939,1314,1314,1314,1314,0
20250219,175800,1653404939,1314,1314,1314,1314,19423
20250219,175700,1653404939,1314,1314,1314,1314,0
20250219,175600,1653404939,1314,1314,1314,1314,0
20250219,175500,1653404939,1314,1314,1314,1314,0
20250219,175400,1653404939,1314,1314,1314,1314,0
20250219,175300,1653404939,1314,1314,1314,1314,0
20250219,175200,1653404939,1314,1314,1314,1314,0
20250219,175100,1653404939,1314,1314,1314,1314,0
20250219,175000,1653404939,1314,1314,1314,1314,0
20250219,174900,1653404939,1314,1314,1314,1314,0
20250219,174800,1653404939,1314,1314,1314,1314,0
20250219,174700,1653404939,1314,1314,1314,1314,0
20250219,174600,1653404939,1314,1314,1314,1314,0
20250219,174500,1653404939,1314,1314,1314,1314,0
20250219,174400,1653404939,1314,1314,1314,1314,0
20250219,174300,1653404939,1314,1314,1314,1314,0
20250219,174200,1653404939,1314,1314,1314,1314,0
20250219,174100,1653404939,1314,1314,1314,1314,0
20250219,174000,1653404939,1314,1314,1314,1314,0
20250219,173900,1653404939,1314,1314,1314,1314,0
20250219,173800,1653404939,1314,1314,1314,1314,0
20250219,173700,1653404939,1314,1314,1314,1314,0
20250219,173600,1653404939,1314,1314,1314,1314,0
20250219,173500,1653404939,1314,1314,1314,1314,0
20250219,173400,1653404939,1314,1314,1314,1314,0
20250219,173300,1653404939,1314,1314,1314,1314,0
20250219,173200,1653404939,1314,1314,1314,1314,0
20250219,173100,1653404939,1314,1314,1314,1314,0
20250219,173000,1653404939,1314,1314,1314,1314,0
20250219,172900,1653404939,1314,1314,1314,1314,0
20250219,172800,1653404939,1314,1314,1314,1314,19423
20250219,172700,1653404939,1314,1314,1314,1314,0
20250219,172600,1653404939,1314,1314,1314,1314,0
20250219,172500,1653404939,1314,1314,1314,1314,0
20250219,172400,1653404939,1314,1314,1314,1314,0
20250219,172300,1653404939,1314,1314,1314,1314,0
20250219,172200,1653404939,1314,1314,1314,1314,0
20250219,172100,1653404939,1314,1314,1314,1314,0
20250219,172000,1653404939,1314,1314,1314,1314,0
20250219,171900,1653404939,1314,1314,1314,1314,0
20250219,171800,1653404939,1314,1314,1314,1314,0
20250219,171700,1653404939,1314,1314,1314,1314,0
20250219,171600,1653404939,1314,1314,1314,1314,0
20250219,171500,1653404939,1314,1314,1314,1314,0
20250219,171400,1653404939,1314,1314,1314,1314,0
20250219,171300,1653404939,1314,1314,1314,1314,0
20250219,171200,1653404939,1314,1314,1314,1314,0
20250219,171100,1653404939,1314,1314,1314,1314,0
20250219,171000,1653404939,1314,1314,1314,1314,0
20250219,170900,1653404939,1314,1314,1314,1314,0
20250219,170800,1653404939,1314,1314,1314,1314,0
20250219,170700,1653404939,1314,1314,1314,1314,0
20250219,170600,1653404939,1314,1314,1314,1314,0
20250219,170500,1653404939,1314,1314,1314,1314,0
20250219,170400,1653404939,1314,1314,1314,1314,0
20250219,170300,1653404939,1314,1314,1314,1314,0
20250219,170200,1653404939,1314,1314,1314,1314,0
20250219,170100,1653404939,1314,1314,1314,1314,0
20250219,170000,1653404939,1314,1314,1314,1314,0
20250219,165900,1653404939,1314,1314,1314,1314,0
20250219,165800,1653404939,1314,1314,1314,1314,19423
20250219,165700,1653404939,1314,1314,1314,1314,0
20250219,165600,1653404939,1314,1314,1314,1314,0
20250219,165500,1653404939,1314,1314,1314,1314,0
20250219,165400,1653404939,1314,1314,1314,1314,0
20250219,165300,1653404939,1314,1314,1314,1314,0
20250219,165200,1653404939,1314,1314,1314,1314,0
20250219,165100,1653404939,1314,1314,1314,1314,0
20250219,165000,1653404939,1314,1314,1314,1314,0
20250219,164900,1653404939,1314,1314,1314,1314,0
20250219,164800,1653404939,1314,1314,1314,1314,0
20250219,164700,1653404939,1314,1314,1314,1314,0
20250219,164600,1653404939,1314,1314,1314,1314,0
20250219,164500,1653404939,1314,1314,1314,1314,0
20250219,164400,1653404939,1314,1314,1314,1314,0
20250219,164300,1653404939,1314,1314,1314,1314,0
20250219,164200,1653404939,1314,1314,1314,1314,0
20250219,164100,1653404939,1314,1314,1314,1314,0
20250219,164000,1653404939,1314,1314,1314,1314,0
20250219,163900,1653404939,1314,1314,1314,1314,0
20250219,163800,1653404939,1314,1314,1314,1314,0
20250219,163700,1653404939,1314,1314,1314,1314,0
20250219,163600,1653404939,1314,1314,1314,1314,0
20250219,163500,1653404939,1314,1314,1314,1314,0
20250219,163400,1653404939,1314,1314,1314,1314,0
20250219,163300,1653404939,1314,1314,1314,1314,0
20250219,163200,1653404939,1314,1314,1314,1314,0
20250219,163100,1653404939,1314,1314,1314,1314,0
20250219,163000,1653404939,1314,1314,1314,1314,0
20250219,162900,1653404939,1314,1314,1314,1314,0
20250219,162800,1653404939,1314,1314,1314,1314,19423
20250219,162700,1653404939,1314,1314,1314,1314,0
20250219,162600,1653404939,1314,1314,1314,1314,0
20250219,162500,1653404939,1314,1314,1314,1314,0
20250219,162400,1653404939,1314,1314,1314,1314,0
20250219,162300,1653404939,1314,1314,1314,1314,0
20250219,162200,1653404939,1314,1314,1314,1314,0
20250219,162100,1653404939,1314,1314,1314,1314,0
20250219,162000,1653404939,1314,1314,1314,1314,0
20250219,161900,1653404939,1314,1314,1314,1314,0
20250219,161800,1653404939,1314,1314,1314,1314,0
20250219,161700,1653404939,1314,1314,1314,1314,0
20250219,161600,1653404939,1314,1314,1314,1314,0
20250219,161500,1653404939,1314,1314,1314,1314,0
20250219,161400,1653404939,1314,1314,1314,1314,0
20250219,161300,1653404939,1314,1314,1314,1314,0
20250219,161200,1653404939,1314,1314,1314,1314,0
20250219,161100,1653404939,1314,1314,1314,1314,0
20250219,161000,1653404939,1314,1314,1314,1314,0
20250219,160900,1653404939,1314,1314,1314,1314,0
20250219,160800,1653404939,1314,1314,1314,1314,0
20250219,160700,1653404939,1314,1314,1314,1314,0
20250219,160600,1653404939,1314,1314,1314,1314,0
20250219,160500,1653404939,1314,1314,1314,1314,0
20250219,160400,1653404939,1314,1314,1314,1314,0
20250219,160300,1653404939,1314,1314,1314,1314,0
20250219,160200,1653404939,1314,1314,1314,1314,0
20250219,160100,1653404939,1314,1314,1314,1314,0
20250219,160000,1653404939,1314,1314,1314,1314,0
20250219,155900,1653404939,1314,1314,1314,1314,0
20250219,155800,1653404939,1314,1314,1314,1314,19423
20250219,155700,1653404939,1314,1314,1314,1314,0
20250219,155600,1653404939,1314,1314,1314,1314,0
20250219,155500,1653404939,1314,1314,1314,1314,0
20250219,155400,1653404939,1314,1314,1314,1314,0
20250219,155300,1653404939,1314,1314,1314,1314,0
20250219,155200,1653404939,1314,1314,1314,1314,0
20250219,155100,1653404939,1314,1314,1314,1314,0
20250219,155000,1653404939,1314,1314,1314,1314,0
20250219,154900,1653404939,1314,1314,1314,1314,0
20250219,154800,1653404939,1314,1314,1314,1314,0
20250219,154700,1653404939,1314,1314,1314,1314,0
20250219,154600,1653404939,1314,1314,1314,1314,0
20250219,154500,1653404939,1314,1314,1314,1314,0
20250219,154400,1653404939,1314,1314,1314,1314,0
20250219,154300,1653404939,1314,1314,1314,1314,0
20250219,154200,1653404939,1314,1314,1314,1314,0
20250219,154100,1653404939,1314,1314,1314,1314,0
20250219,154000,1653404939,1314,1314,1314,1314,0
20250219,153900,1653404939,1314,1314,1314,1314,0
20250219,153800,1653404939,1314,1314,1314,1314,0
20250219,153700,1653404939,1314,1314,1314,1314,0
20250219,153600,1653404939,1314,1314,1314,1314,0
20250219,153500,1653404939,1314,1314,1314,1314,0
20250219,153400,1653404939,1314,1314,1314,1314,0
20250219,153300,1653404939,1314,1314,1314,1314,0
20250219,153200,1653404939,1314,1314,1314,1314,0
20250219,153100,1653404939,1314,1314,1314,1314,0
20250219,153000,1653404939,1314,1314,1314,1314,19423
20250219,152900,1627883117,1314,1314,1314,1314,0
20250219,152800,1627883117,1314,1314,1314,1314,0
20250219,152700,1627883117,1314,1314,1314,1314,0
20250219,152600,1627883117,1314,1314,1314,1314,0
20250219,152500,1627883117,1314,1314,1314,1314,0
20250219,152400,1627883117,1314,1314,1314,1314,0
20250219,152300,1627883117,1314,1314,1314,1314,0
20250219,152200,1627883117,1314,1314,1314,1314,0
20250219,152100,1627883117,1314,1314,1314,1314,0
20250219,152000,1627883117,1314,1314,1314,1314,0
20250219,151900,1627883117,1314,1316,1316,1314,4768
20250219,151800,1621616440,1316,1316,1317,1316,3616
20250219,151700,1616854270,1316,1316,1317,1316,1072
20250219,151600,1615442487,1317,1317,1317,1316,2372
20250219,151500,1612318604,1316,1316,1317,1315,11217
20250219,151400,1597567788,1318,1317,1318,1316,5924
20250219,151300,1589766057,1317,1317,1318,1317,1485
20250219,151200,1587810282,1317,1318,1318,1316,2216
20250219,151100,1584891629,1318,1317,1318,1317,2215
20250219,151000,1581972445,1317,1316,1317,1316,2432
20250219,150900,1578769612,1316,1316,1317,1316,567
20250219,150800,1578023388,1316,1314,1316,1314,1351
20250219,150700,1576246208,1315,1314,1315,1314,6256
20250219,150600,1568020764,1314,1314,1315,1314,1902
20250219,150500,1565520080,1314,1314,1315,1314,985
20250219,150400,1564225715,1313,1312,1314,1312,319
20250219,150300,1563806916,1312,1312,1313,1312,1230
20250219,150200,1562192112,1313,1313,1314,1313,4764
20250219,150100,1555935920,1313,1313,1314,1313,667
20250219,150000,1555059627,1314,1313,1314,1313,1188
20250219,145900,1553499498,1313,1313,1314,1313,517
20250219,145800,1552820348,1313,1313,1314,1313,298
20250219,145700,1552429045,1313,1313,1314,1313,508
20250219,145600,1551762010,1314,1313,1314,1313,5286
20250219,145500,1544821393,1313,1313,1314,1313,177
20250219,145400,1544588961,1313,1314,1314,1313,365
20250219,145300,1544109436,1315,1314,1315,1314,181
20250219,145200,1543871572,1314,1314,1315,1314,175
20250219,145100,1543641593,1314,1313,1315,1313,1646
20250219,145000,1541478954,1314,1313,1314,1313,2571
20250219,144900,1538103172,1313,1312,1314,1312,356
20250219,144800,1537635951,1312,1312,1314,1312,176
20250219,144700,1537404981,1313,1312,1313,1312,1002
20250219,144600,1536089506,1312,1313,1313,1312,680
20250219,144500,1535197260,1312,1312,1313,1312,1979
20250219,144400,1532600673,1312,1313,1314,1312,578
20250219,144300,1531841754,1312,1311,1314,1311,179
20250219,144200,1531606874,1312,1313,1313,1311,9194
20250219,144100,1519553420,1313,1312,1313,1312,689
20250219,144000,1518649395,1312,1312,1313,1312,586
20250219,143900,1517880561,1312,1312,1312,1312,49
20250219,143800,1517816273,1312,1312,1312,1311,3948
20250219,143700,1512636577,1312,1313,1313,1312,766
20250219,143600,1511631386,1313,1313,1313,1313,50
20250219,143500,1511565736,1313,1313,1313,1313,5
20250219,143400,1511559171,1313,1314,1314,1313,181
20250219,143300,1511321468,1313,1313,1313,1313,0
20250219,143200,1511321468,1313,1313,1313,1313,4
20250219,143100,1511316216,1312,1314,1314,1312,1890
20250219,143000,1508836242,1315,1315,1315,1315,0
20250219,142900,1508836242,1315,1315,1315,1315,2
20250219,142800,1508833612,1314,1315,1315,1314,27
20250219,142700,1508798121,1314,1314,1314,1314,10
20250219,142600,1508784981,1315,1313,1315,1312,13177
20250219,142500,1491489859,1316,1315,1316,1313,10004
20250219,142400,1478348270,1315,1314,1315,1314,8559
20250219,142300,1467093190,1314,1314,1314,1314,0
20250219,142200,1467093190,1314,1314,1314,1314,51
20250219,142100,1467026176,1314,1314,1314,1314,58
20250219,142000,1466949964,1315,1314,1315,1314,279
20250219,141900,1466583308,1314,1314,1314,1314,100
20250219,141800,1466451908,1314,1314,1314,1314,10
20250219,141700,1466438768,1314,1315,1315,1314,456
20250219,141600,1465839528,1315,1314,1315,1314,16
20250219,141500,1465818489,1314,1314,1314,1314,62
20250219,141400,1465737021,1314,1314,1314,1314,260
20250219,141300,1465395381,1314,1315,1315,1314,14
20250219,141200,1465376984,1314,1314,1314,1314,894
20250219,141100,1464202268,1314,1314,1314,1314,1356
20250219,141000,1462420484,1315,1317,1317,1315,452
20250219,140900,1461826013,1315,1315,1315,1315,0
20250219,140800,1461826013,1315,1316,1316,1315,125
20250219,140700,1461661600,1315,1315,1315,1315,21
20250219,140600,1461633985,1314,1313,1314,1313,400
20250219,140500,1461108764,1313,1313,1313,1313,3905
20250219,140400,1455981499,1316,1315,1316,1313,9891
20250219,140300,1442988401,1316,1316,1316,1316,20
20250219,140200,1442962081,1315,1316,1316,1315,501
20250219,140100,1442303265,1316,1316,1316,1316,3
20250219,140000,1442299317,1316,1316,1316,1316,1
20250219,135900,1442298001,1315,1316,1316,1315,965
20250219,135800,1441028576,1316,1315,1316,1315,37
20250219,135700,1440979894,1316,1316,1316,1316,10
20250219,135600,1440966734,1316,1316,1316,1316,324
20250219,135500,1440540350,1316,1314,1316,1314,1566
20250219,135400,1438482424,1314,1314,1314,1314,24
20250219,135300,1438450888,1314,1314,1314,1314,164
20250219,135200,1438235392,1314,1314,1314,1314,232
20250219,135100,1437930544,1314,1316,1316,1314,8206
20250219,135000,1427142018,1316,1316,1316,1316,586
20250219,134900,1426370842,1315,1315,1315,1315,1610
20250219,134800,1424253692,1315,1315,1315,1315,7
20250219,134700,1424244487,1315,1315,1315,1315,11
20250219,134600,1424230022,1315,1315,1315,1315,123
20250219,134500,1424068277,1315,1315,1315,1315,1038
20250219,134400,1422703307,1315,1315,1315,1315,0
20250219,134300,1422703307,1315,1315,1315,1315,77
20250219,134200,1422602052,1313,1313,1313,1313,110
20250219,134100,1422457622,1313,1313,1313,1313,271
20250219,134000,1422101799,1313,1315,1315,1313,599
20250219,133900,1421314172,1315,1313,1315,1313,16
20250219,133800,1421293162,1313,1315,1315,1313,2
20250219,133700,1421290534,1313,1313,1313,1313,650
20250219,133600,1420437084,1312,1312,1312,1312,37
20250219,133500,1420388540,1315,1313,1315,1312,1301
20250219,133400,1418680912,1312,1313,1313,1312,1897
20250219,133300,1416192025,1315,1315,1315,1315,0
20250219,133200,1416192025,1315,1313,1315,1313,1559
20250219,133100,1414145056,1313,1314,1314,1313,528
20250219,133000,1413451712,1315,1314,1315,1314,71
20250219,132900,1413358417,1315,1315,1315,1315,1
20250219,132800,1413357102,1314,1314,1314,1314,1
20250219,132700,1413355788,1314,1314,1314,1314,4
20250219,132600,1413350532,1314,1314,1314,1313,1512
20250219,132500,1411365264,1313,1314,1314,1313,681
20250219,132400,1410471071,1314,1313,1314,1313,40
20250219,132300,1410418531,1314,1314,1314,1312,14503
20250219,132200,1391383243,1314,1314,1314,1314,815
20250219,132100,1390312333,1315,1315,1315,1315,202
20250219,132000,1390046703,1315,1315,1315,1314,709
20250219,131900,1389114868,1314,1314,1314,1314,1266
20250219,131800,1387451344,1313,1313,1313,1313,2
20250219,131700,1387448718,1314,1314,1314,1314,1289
20250219,131600,1385754972,1314,1314,1314,1314,972
20250219,131500,1384477764,1314,1314,1314,1314,541
20250219,131400,1383766890,1314,1314,1314,1314,42
20250219,131300,1383711702,1315,1315,1315,1315,0
20250219,131200,1383711702,1315,1315,1315,1315,0
20250219,131100,1383711702,1315,1315,1316,1315,368
20250219,131000,1383227500,1314,1316,1316,1314,6020
20250219,130900,1375314290,1316,1316,1316,1316,889
20250219,130800,1374144366,1316,1316,1316,1316,263
20250219,130700,1373798258,1316,1316,1317,1315,865
20250219,130600,1372660403,1317,1316,1317,1316,163
20250219,130500,1372445882,1317,1316,1317,1316,2451
20250219,130400,1369219865,1316,1315,1316,1315,554
20250219,130300,1368491307,1316,1316,1316,1316,0
20250219,130200,1368491307,1316,1316,1316,1316,20
20250219,130100,1368464987,1316,1316,1316,1316,9
20250219,130000,1368453143,1315,1315,1316,1315,27
20250219,125900,1368417626,1313,1315,1316,1313,1573
20250219,125800,1366351131,1315,1315,1315,1315,3
20250219,125700,1366347186,1316,1315,1316,1315,505
20250219,125600,1365682668,1314,1314,1314,1314,100
20250219,125500,1365551268,1314,1314,1314,1314,102
20250219,125400,1365417240,1314,1314,1314,1314,0
20250219,125300,1365417240,1314,1314,1314,1314,5674
20250219,125200,1357961604,1314,1314,1315,1314,230
20250219,125100,1357659308,1314,1314,1314,1314,2286
20250219,125000,1354655504,1314,1316,1316,1314,1777
20250219,124900,1352320326,1315,1315,1315,1315,1
20250219,124800,1352319011,1314,1314,1314,1314,0
20250219,124700,1352319011,1314,1316,1316,1314,6955
20250219,124600,1343176994,1315,1316,1316,1315,26
20250219,124500,1343142779,1316,1317,1317,1316,5029
20250219,124400,1336524607,1317,1316,1317,1316,215
20250219,124300,1336241476,1317,1316,1317,1316,3736
20250219,124200,1331324899,1316,1316,1316,1316,1873
20250219,124100,1328860031,1317,1318,1318,1317,1209
20250219,124000,1327267777,1318,1318,1318,1318,0
20250219,123900,1327267777,1318,1317,1318,1317,404
20250219,123800,1326735507,1317,1317,1317,1317,0
20250219,123700,1326735507,1317,1318,1318,1317,4050
20250219,123600,1321401607,1317,1317,1317,1317,1623
20250219,123500,1319264116,1316,1316,1316,1316,1
20250219,123400,1319262800,1316,1316,1316,1316,1032
20250219,123300,1317904688,1316,1315,1316,1315,126
20250219,123200,1317738997,1315,1316,1316,1315,3035
20250219,123100,1313747736,1316,1316,1316,1316,3
20250219,123000,1313743788,1316,1316,1316,1316,636
20250219,122900,1312906812,1316,1316,1316,1316,504
20250219,122800,1312243548,1317,1316,1317,1316,134
20250219,122700,1312067193,1316,1317,1317,1316,521
20250219,122600,1311381537,1317,1316,1317,1316,683
20250219,122500,1310482056,1316,1315,1316,1315,158
20250219,122400,1310274153,1315,1316,1316,1315,358
20250219,122300,1309803198,1316,1317,1319,1316,403
20250219,122200,1309272731,1316,1316,1316,1316,0
20250219,122100,1309272731,1316,1316,1316,1316,363
20250219,122000,1308795023,1316,1316,1316,1316,674
20250219,121900,1307908039,1316,1316,1316,1316,849
20250219,121800,1306790755,1315,1316,1316,1315,1000
20250219,121700,1305474819,1316,1317,1317,1316,2468
20250219,121600,1302225911,1318,1317,1318,1317,1496
20250219,121500,1300255339,1318,1318,1318,1317,667
20250219,121400,1299376733,1318,1318,1318,1318,572
20250219,121300,1298622837,1318,1319,1319,1318,5363
20250219,121200,1291549840,1320,1320,1320,1320,169
20250219,121100,1291326760,1320,1320,1321,1319,524
20250219,121000,1290635139,1321,1321,1321,1321,2000
20250219,120900,1287993139,1321,1321,1323,1320,2887
20250219,120800,1284181195,1321,1323,1323,1321,5
20250219,120700,1284174582,1321,1322,1322,1321,13138
20250219,120600,1266806374,1322,1322,1322,1322,12
20250219,120500,1266790510,1322,1322,1322,1322,657
20250219,120400,1265921956,1322,1322,1322,1322,2610
20250219,120300,1262471536,1321,1321,1321,1321,2574
20250219,120200,1259071282,1321,1321,1321,1321,2249
20250219,120100,1256100353,1321,1321,1322,1321,2033
20250219,120000,1253414729,1321,1320,1321,1320,2901
20250219,115900,1249584428,1320,1320,1320,1319,836
20250219,115800,1248481108,1319,1319,1319,1319,140
20250219,115700,1248296448,1319,1319,1319,1319,1962
20250219,115600,1245708570,1319,1318,1320,1317,3478
20250219,115500,1241124281,1318,1318,1318,1318,764
20250219,115400,1240117329,1318,1318,1318,1317,771
20250219,115300,1239101201,1318,1318,1318,1318,828
20250219,115200,1238009897,1318,1318,1319,1318,924
20250219,115100,1236792061,1318,1319,1319,1318,1212
20250219,115000,1235194605,1319,1319,1319,1319,1
20250219,114900,1235193286,1319,1320,1320,1319,3681
20250219,114800,1230338039,1320,1320,1320,1320,18
20250219,114700,1230314279,1320,1320,1320,1320,20
20250219,114600,1230287879,1320,1320,1320,1320,332
20250219,114500,1229849639,1320,1320,1320,1320,127
20250219,114400,1229681999,1320,1320,1320,1320,0
20250219,114300,1229681999,1320,1320,1320,1320,1
20250219,114200,1229680679,1320,1320,1320,1320,0
20250219,114100,1229680679,1320,1320,1321,1320,8912
20250219,114000,1217916639,1320,1321,1321,1320,190
20250219,113900,1217665789,1321,1321,1322,1321,267
20250219,113800,1217313067,1322,1322,1322,1322,1
20250219,113700,1217311745,1322,1322,1322,1322,5
20250219,113600,1217305135,1321,1320,1321,1320,298
20250219,113500,1216911577,1320,1321,1321,1320,860
20250219,113400,1215775526,1321,1321,1321,1321,109
20250219,113300,1215631537,1322,1321,1322,1321,101
20250219,113200,1215498016,1321,1321,1322,1321,2004
20250219,113100,1212850731,1320,1320,1320,1320,1477
20250219,113000,1210901091,1320,1320,1320,1320,770
20250219,112900,1209884691,1319,1320,1320,1319,2600
20250219,112800,1206452891,1319,1319,1319,1319,625
20250219,112700,1205628516,1320,1320,1320,1320,0
20250219,112600,1205628516,1320,1321,1321,1320,894
20250219,112500,1204448420,1321,1320,1321,1320,107
20250219,112400,1204307132,1320,1321,1321,1320,2007
20250219,112300,1201656120,1321,1322,1322,1321,728
20250219,112200,1200693725,1322,1322,1322,1322,48
20250219,112100,1200630269,1322,1321,1322,1321,1451
20250219,112000,1198713297,1322,1322,1322,1322,4024
20250219,111900,1193393569,1322,1321,1322,1321,1667
20250219,111800,1191191162,1321,1320,1321,1320,13110
20250219,111700,1173884938,1319,1320,1320,1319,387
20250219,111600,1173374113,1320,1318,1320,1318,640
20250219,111500,1172530539,1318,1318,1318,1317,928
20250219,111400,1171307962,1317,1317,1318,1317,88
20250219,111300,1171192027,1317,1317,1319,1317,1198
20250219,111200,1169613937,1317,1316,1317,1316,5403
20250219,111100,1162498535,1317,1316,1317,1316,913
20250219,111000,1161296927,1316,1316,1316,1316,100
20250219,110900,1161165327,1315,1317,1317,1315,500
20250219,110800,1160507372,1316,1316,1317,1316,3084
20250219,110700,1156448778,1315,1314,1315,1313,13085
20250219,110600,1139244252,1313,1314,1314,1313,623
20250219,110500,1138426130,1314,1312,1314,1312,3140
20250219,110400,1134306240,1312,1314,1314,1312,8864
20250219,110300,1122668949,1314,1315,1315,1314,1554
20250219,110200,1120625463,1315,1315,1315,1315,51
20250219,110100,1120558398,1315,1316,1316,1315,6200
20250219,110000,1112403198,1316,1316,1316,1316,0
20250219,105900,1112403198,1316,1316,1316,1316,0
20250219,105800,1112403198,1316,1316,1316,1316,0
20250219,105700,1112403198,1316,1316,1316,1316,36
20250219,105600,1112355822,1316,1316,1316,1316,0
20250219,105500,1112355822,1316,1315,1316,1315,55
20250219,105400,1112283496,1315,1316,1316,1315,56
20250219,105300,1112209852,1316,1315,1316,1315,795
20250219,105200,1111163775,1314,1314,1314,1314,2434
20250219,105100,1107965499,1313,1314,1314,1313,4520
20250219,105000,1102028569,1315,1315,1315,1314,2456
20250219,104900,1098798949,1315,1316,1316,1315,2172
20250219,104800,1095942750,1316,1316,1316,1316,4127
20250219,104700,1090511618,1316,1315,1316,1315,1958
20250219,104600,1087936847,1316,1316,1316,1316,376
20250219,104500,1087442031,1316,1316,1316,1316,903
20250219,104400,1086253683,1317,1316,1317,1316,254
20250219,104300,1085919399,1316,1316,1316,1316,30
20250219,104200,1085879919,1316,1316,1316,1316,1162
20250219,104100,1084350727,1317,1318,1318,1316,11735
20250219,104000,1068896896,1317,1320,1320,1317,7448
20250219,103900,1059078281,1320,1320,1320,1320,230
20250219,103800,1058774681,1319,1319,1319,1319,11
20250219,103700,1058760172,1319,1319,1319,1319,0
20250219,103600,1058760172,1319,1324,1324,1319,1502
20250219,103500,1056775215,1319,1320,1324,1319,6042
20250219,103400,1048796059,1320,1320,1320,1320,150
20250219,103300,1048598059,1320,1320,1320,1320,1
20250219,103200,1048596739,1324,1320,1324,1319,3784
20250219,103100,1043602367,1324,1320,1324,1320,18
20250219,103000,1043578552,1320,1324,1324,1320,1011
20250219,102900,1042239992,1320,1323,1324,1319,6130
20250219,102800,1034135866,1319,1318,1322,1318,1652
20250219,102700,1031951967,1319,1318,1324,1318,12160
20250219,102600,1015894208,1319,1320,1320,1318,13834
20250219,102500,997643692,1320,1320,1322,1320,6020
20250219,102400,989697290,1320,1320,1322,1320,152
20250219,102300,989496648,1320,1323,1323,1320,6043
20250219,102200,981516905,1320,1323,1324,1320,2320
20250219,102100,978447467,1324,1323,1324,1323,12
20250219,102000,978431589,1323,1319,1323,1319,9220
20250219,101900,966245549,1319,1320,1320,1319,3623
20250219,101800,961465787,1320,1319,1320,1319,466
20250219,101700,960850830,1319,1319,1320,1319,1325
20250219,101600,959101832,1321,1320,1321,1319,8656
20250219,101500,947672262,1320,1321,1321,1320,153
20250219,101400,947470150,1319,1321,1321,1319,88
20250219,101300,947353908,1321,1321,1321,1319,327
20250219,101200,946922477,1322,1321,1322,1321,323
20250219,101100,946495763,1321,1319,1321,1317,1980
20250219,101000,943883559,1319,1318,1319,1318,3219
20250219,100900,939638380,1318,1318,1318,1317,186
20250219,100800,939393265,1318,1318,1318,1318,1016
20250219,100700,938054177,1318,1319,1319,1318,372
20250219,100600,937563516,1319,1318,1319,1318,278
20250219,100500,937196900,1318,1315,1318,1315,278
20250219,100400,936831047,1315,1317,1317,1315,3204
20250219,100300,932616680,1316,1316,1317,1316,577
20250219,100200,931857331,1316,1316,1317,1316,285
20250219,100100,931482255,1317,1320,1320,1317,6173
20250219,100000,923345119,1320,1320,1320,1320,1
20250219,095900,923343799,1318,1318,1318,1318,250
20250219,095800,923014299,1318,1320,1320,1318,1592
20250219,095700,920914389,1320,1320,1321,1318,4133
20250219,095600,915460172,1320,1320,1320,1320,3818
20250219,095500,910420412,1320,1320,1320,1318,15248
20250219,095400,890321186,1320,1322,1322,1320,9386
20250219,095300,877922571,1321,1321,1321,1321,1361
20250219,095200,876124690,1321,1321,1322,1321,885
20250219,095100,874955203,1320,1320,1321,1319,7219
20250219,095000,865420937,1319,1320,1320,1319,1742
20250219,094900,863122472,1320,1320,1320,1320,1895
20250219,094800,860621072,1320,1320,1320,1320,1860
20250219,094700,858165872,1320,1319,1320,1319,7044
20250219,094600,848867972,1319,1320,1320,1319,2786
20250219,094500,845192279,1320,1323,1323,1320,12737
20250219,094400,828370230,1323,1322,1323,1320,22421
20250219,094300,798765443,1320,1318,1323,1318,6794
20250219,094200,789795644,1317,1319,1319,1317,2786
20250219,094100,786125526,1319,1320,1320,1319,238
20250219,094000,785811368,1321,1319,1321,1317,682
20250219,093900,784910564,1317,1321,1322,1317,5467
20250219,093800,777700583,1321,1324,1324,1320,219
20250219,093700,777411416,1324,1320,1324,1319,9753
20250219,093600,764524112,1320,1321,1321,1319,1529
20250219,093500,762505401,1320,1317,1321,1316,10674
20250219,093400,748430529,1317,1317,1317,1316,647
20250219,093300,747578935,1319,1317,1319,1315,2134
20250219,093200,744767506,1318,1316,1318,1315,1969
20250219,093100,742177440,1316,1317,1317,1316,3468
20250219,093000,737613379,1317,1318,1319,1316,5557
20250219,092900,730294269,1319,1318,1319,1317,5828
20250219,092800,722610593,1318,1319,1319,1318,2477
20250219,092700,719345686,1319,1320,1320,1318,2630
20250219,092600,715878290,1320,1322,1322,1319,9418
20250219,092500,703431671,1322,1323,1325,1319,6535
20250219,092400,694801887,1324,1322,1324,1322,3103
20250219,092300,690694713,1325,1323,1325,1319,3568
20250219,092200,685969998,1323,1318,1323,1318,16964
20250219,092100,663571816,1319,1318,1319,1317,798
20250219,092000,662519987,1319,1319,1319,1318,2143
20250219,091900,659693641,1318,1321,1321,1318,19912
20250219,091800,633428016,1320,1323,1323,1320,4382
20250219,091700,627641991,1325,1321,1325,1321,1505
20250219,091600,625650258,1320,1319,1320,1319,1787
20250219,091500,623291520,1318,1320,1322,1318,10351
20250219,091400,609629422,1322,1323,1326,1320,4917
20250219,091300,603130318,1326,1330,1331,1322,35642
20250219,091200,555841746,1330,1328,1330,1327,20690
20250219,091100,528341246,1328,1327,1335,1324,58070
20250219,091000,451203669,1326,1318,1326,1318,61914
20250219,090900,369392629,1319,1318,1319,1316,26350
20250219,090800,334669138,1319,1318,1319,1318,9719
20250219,090700,321851470,1319,1315,1319,1312,25693
20250219,090600,288036758,1315,1316,1317,1314,22171
20250219,090500,258880752,1317,1317,1320,1312,32828
20250219,090400,215638905,1317,1311,1318,1302,59240
20250219,090300,137927824,1310,1310,1311,1296,37194
20250219,090200,89371856,1310,1301,1315,1301,12645
20250219,090100,72843751,1301,1297,1301,1296,41890
20250219,090000,18544804,1296,1297,1297,1296,14298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 1653404939 1314 1314 1314 1314 19423
3 20250219 185700 1653404939 1314 1314 1314 1314 0
4 20250219 185600 1653404939 1314 1314 1314 1314 0
5 20250219 185500 1653404939 1314 1314 1314 1314 0
6 20250219 185400 1653404939 1314 1314 1314 1314 0
7 20250219 185300 1653404939 1314 1314 1314 1314 0
8 20250219 185200 1653404939 1314 1314 1314 1314 0
9 20250219 185100 1653404939 1314 1314 1314 1314 0
10 20250219 185000 1653404939 1314 1314 1314 1314 0
11 20250219 184900 1653404939 1314 1314 1314 1314 0
12 20250219 184800 1653404939 1314 1314 1314 1314 0
13 20250219 184700 1653404939 1314 1314 1314 1314 0
14 20250219 184600 1653404939 1314 1314 1314 1314 0
15 20250219 184500 1653404939 1314 1314 1314 1314 0
16 20250219 184400 1653404939 1314 1314 1314 1314 0
17 20250219 184300 1653404939 1314 1314 1314 1314 0
18 20250219 184200 1653404939 1314 1314 1314 1314 0
19 20250219 184100 1653404939 1314 1314 1314 1314 0
20 20250219 184000 1653404939 1314 1314 1314 1314 0
21 20250219 183900 1653404939 1314 1314 1314 1314 0
22 20250219 183800 1653404939 1314 1314 1314 1314 0
23 20250219 183700 1653404939 1314 1314 1314 1314 0
24 20250219 183600 1653404939 1314 1314 1314 1314 0
25 20250219 183500 1653404939 1314 1314 1314 1314 0
26 20250219 183400 1653404939 1314 1314 1314 1314 0
27 20250219 183300 1653404939 1314 1314 1314 1314 0
28 20250219 183200 1653404939 1314 1314 1314 1314 0
29 20250219 183100 1653404939 1314 1314 1314 1314 0
30 20250219 183000 1653404939 1314 1314 1314 1314 0
31 20250219 182900 1653404939 1314 1314 1314 1314 0
32 20250219 182800 1653404939 1314 1314 1314 1314 19423
33 20250219 182700 1653404939 1314 1314 1314 1314 0
34 20250219 182600 1653404939 1314 1314 1314 1314 0
35 20250219 182500 1653404939 1314 1314 1314 1314 0
36 20250219 182400 1653404939 1314 1314 1314 1314 0
37 20250219 182300 1653404939 1314 1314 1314 1314 0
38 20250219 182200 1653404939 1314 1314 1314 1314 0
39 20250219 182100 1653404939 1314 1314 1314 1314 0
40 20250219 182000 1653404939 1314 1314 1314 1314 0
41 20250219 181900 1653404939 1314 1314 1314 1314 0
42 20250219 181800 1653404939 1314 1314 1314 1314 0
43 20250219 181700 1653404939 1314 1314 1314 1314 0
44 20250219 181600 1653404939 1314 1314 1314 1314 0
45 20250219 181500 1653404939 1314 1314 1314 1314 0
46 20250219 181400 1653404939 1314 1314 1314 1314 0
47 20250219 181300 1653404939 1314 1314 1314 1314 0
48 20250219 181200 1653404939 1314 1314 1314 1314 0
49 20250219 181100 1653404939 1314 1314 1314 1314 0
50 20250219 181000 1653404939 1314 1314 1314 1314 0
51 20250219 180900 1653404939 1314 1314 1314 1314 0
52 20250219 180800 1653404939 1314 1314 1314 1314 0
53 20250219 180700 1653404939 1314 1314 1314 1314 0
54 20250219 180600 1653404939 1314 1314 1314 1314 0
55 20250219 180500 1653404939 1314 1314 1314 1314 0
56 20250219 180400 1653404939 1314 1314 1314 1314 0
57 20250219 180300 1653404939 1314 1314 1314 1314 0
58 20250219 180200 1653404939 1314 1314 1314 1314 0
59 20250219 180100 1653404939 1314 1314 1314 1314 0
60 20250219 180000 1653404939 1314 1314 1314 1314 0
61 20250219 175900 1653404939 1314 1314 1314 1314 0
62 20250219 175800 1653404939 1314 1314 1314 1314 19423
63 20250219 175700 1653404939 1314 1314 1314 1314 0
64 20250219 175600 1653404939 1314 1314 1314 1314 0
65 20250219 175500 1653404939 1314 1314 1314 1314 0
66 20250219 175400 1653404939 1314 1314 1314 1314 0
67 20250219 175300 1653404939 1314 1314 1314 1314 0
68 20250219 175200 1653404939 1314 1314 1314 1314 0
69 20250219 175100 1653404939 1314 1314 1314 1314 0
70 20250219 175000 1653404939 1314 1314 1314 1314 0
71 20250219 174900 1653404939 1314 1314 1314 1314 0
72 20250219 174800 1653404939 1314 1314 1314 1314 0
73 20250219 174700 1653404939 1314 1314 1314 1314 0
74 20250219 174600 1653404939 1314 1314 1314 1314 0
75 20250219 174500 1653404939 1314 1314 1314 1314 0
76 20250219 174400 1653404939 1314 1314 1314 1314 0
77 20250219 174300 1653404939 1314 1314 1314 1314 0
78 20250219 174200 1653404939 1314 1314 1314 1314 0
79 20250219 174100 1653404939 1314 1314 1314 1314 0
80 20250219 174000 1653404939 1314 1314 1314 1314 0
81 20250219 173900 1653404939 1314 1314 1314 1314 0
82 20250219 173800 1653404939 1314 1314 1314 1314 0
83 20250219 173700 1653404939 1314 1314 1314 1314 0
84 20250219 173600 1653404939 1314 1314 1314 1314 0
85 20250219 173500 1653404939 1314 1314 1314 1314 0
86 20250219 173400 1653404939 1314 1314 1314 1314 0
87 20250219 173300 1653404939 1314 1314 1314 1314 0
88 20250219 173200 1653404939 1314 1314 1314 1314 0
89 20250219 173100 1653404939 1314 1314 1314 1314 0
90 20250219 173000 1653404939 1314 1314 1314 1314 0
91 20250219 172900 1653404939 1314 1314 1314 1314 0
92 20250219 172800 1653404939 1314 1314 1314 1314 19423
93 20250219 172700 1653404939 1314 1314 1314 1314 0
94 20250219 172600 1653404939 1314 1314 1314 1314 0
95 20250219 172500 1653404939 1314 1314 1314 1314 0
96 20250219 172400 1653404939 1314 1314 1314 1314 0
97 20250219 172300 1653404939 1314 1314 1314 1314 0
98 20250219 172200 1653404939 1314 1314 1314 1314 0
99 20250219 172100 1653404939 1314 1314 1314 1314 0
100 20250219 172000 1653404939 1314 1314 1314 1314 0
101 20250219 171900 1653404939 1314 1314 1314 1314 0
102 20250219 171800 1653404939 1314 1314 1314 1314 0
103 20250219 171700 1653404939 1314 1314 1314 1314 0
104 20250219 171600 1653404939 1314 1314 1314 1314 0
105 20250219 171500 1653404939 1314 1314 1314 1314 0
106 20250219 171400 1653404939 1314 1314 1314 1314 0
107 20250219 171300 1653404939 1314 1314 1314 1314 0
108 20250219 171200 1653404939 1314 1314 1314 1314 0
109 20250219 171100 1653404939 1314 1314 1314 1314 0
110 20250219 171000 1653404939 1314 1314 1314 1314 0
111 20250219 170900 1653404939 1314 1314 1314 1314 0
112 20250219 170800 1653404939 1314 1314 1314 1314 0
113 20250219 170700 1653404939 1314 1314 1314 1314 0
114 20250219 170600 1653404939 1314 1314 1314 1314 0
115 20250219 170500 1653404939 1314 1314 1314 1314 0
116 20250219 170400 1653404939 1314 1314 1314 1314 0
117 20250219 170300 1653404939 1314 1314 1314 1314 0
118 20250219 170200 1653404939 1314 1314 1314 1314 0
119 20250219 170100 1653404939 1314 1314 1314 1314 0
120 20250219 170000 1653404939 1314 1314 1314 1314 0
121 20250219 165900 1653404939 1314 1314 1314 1314 0
122 20250219 165800 1653404939 1314 1314 1314 1314 19423
123 20250219 165700 1653404939 1314 1314 1314 1314 0
124 20250219 165600 1653404939 1314 1314 1314 1314 0
125 20250219 165500 1653404939 1314 1314 1314 1314 0
126 20250219 165400 1653404939 1314 1314 1314 1314 0
127 20250219 165300 1653404939 1314 1314 1314 1314 0
128 20250219 165200 1653404939 1314 1314 1314 1314 0
129 20250219 165100 1653404939 1314 1314 1314 1314 0
130 20250219 165000 1653404939 1314 1314 1314 1314 0
131 20250219 164900 1653404939 1314 1314 1314 1314 0
132 20250219 164800 1653404939 1314 1314 1314 1314 0
133 20250219 164700 1653404939 1314 1314 1314 1314 0
134 20250219 164600 1653404939 1314 1314 1314 1314 0
135 20250219 164500 1653404939 1314 1314 1314 1314 0
136 20250219 164400 1653404939 1314 1314 1314 1314 0
137 20250219 164300 1653404939 1314 1314 1314 1314 0
138 20250219 164200 1653404939 1314 1314 1314 1314 0
139 20250219 164100 1653404939 1314 1314 1314 1314 0
140 20250219 164000 1653404939 1314 1314 1314 1314 0
141 20250219 163900 1653404939 1314 1314 1314 1314 0
142 20250219 163800 1653404939 1314 1314 1314 1314 0
143 20250219 163700 1653404939 1314 1314 1314 1314 0
144 20250219 163600 1653404939 1314 1314 1314 1314 0
145 20250219 163500 1653404939 1314 1314 1314 1314 0
146 20250219 163400 1653404939 1314 1314 1314 1314 0
147 20250219 163300 1653404939 1314 1314 1314 1314 0
148 20250219 163200 1653404939 1314 1314 1314 1314 0
149 20250219 163100 1653404939 1314 1314 1314 1314 0
150 20250219 163000 1653404939 1314 1314 1314 1314 0
151 20250219 162900 1653404939 1314 1314 1314 1314 0
152 20250219 162800 1653404939 1314 1314 1314 1314 19423
153 20250219 162700 1653404939 1314 1314 1314 1314 0
154 20250219 162600 1653404939 1314 1314 1314 1314 0
155 20250219 162500 1653404939 1314 1314 1314 1314 0
156 20250219 162400 1653404939 1314 1314 1314 1314 0
157 20250219 162300 1653404939 1314 1314 1314 1314 0
158 20250219 162200 1653404939 1314 1314 1314 1314 0
159 20250219 162100 1653404939 1314 1314 1314 1314 0
160 20250219 162000 1653404939 1314 1314 1314 1314 0
161 20250219 161900 1653404939 1314 1314 1314 1314 0
162 20250219 161800 1653404939 1314 1314 1314 1314 0
163 20250219 161700 1653404939 1314 1314 1314 1314 0
164 20250219 161600 1653404939 1314 1314 1314 1314 0
165 20250219 161500 1653404939 1314 1314 1314 1314 0
166 20250219 161400 1653404939 1314 1314 1314 1314 0
167 20250219 161300 1653404939 1314 1314 1314 1314 0
168 20250219 161200 1653404939 1314 1314 1314 1314 0
169 20250219 161100 1653404939 1314 1314 1314 1314 0
170 20250219 161000 1653404939 1314 1314 1314 1314 0
171 20250219 160900 1653404939 1314 1314 1314 1314 0
172 20250219 160800 1653404939 1314 1314 1314 1314 0
173 20250219 160700 1653404939 1314 1314 1314 1314 0
174 20250219 160600 1653404939 1314 1314 1314 1314 0
175 20250219 160500 1653404939 1314 1314 1314 1314 0
176 20250219 160400 1653404939 1314 1314 1314 1314 0
177 20250219 160300 1653404939 1314 1314 1314 1314 0
178 20250219 160200 1653404939 1314 1314 1314 1314 0
179 20250219 160100 1653404939 1314 1314 1314 1314 0
180 20250219 160000 1653404939 1314 1314 1314 1314 0
181 20250219 155900 1653404939 1314 1314 1314 1314 0
182 20250219 155800 1653404939 1314 1314 1314 1314 19423
183 20250219 155700 1653404939 1314 1314 1314 1314 0
184 20250219 155600 1653404939 1314 1314 1314 1314 0
185 20250219 155500 1653404939 1314 1314 1314 1314 0
186 20250219 155400 1653404939 1314 1314 1314 1314 0
187 20250219 155300 1653404939 1314 1314 1314 1314 0
188 20250219 155200 1653404939 1314 1314 1314 1314 0
189 20250219 155100 1653404939 1314 1314 1314 1314 0
190 20250219 155000 1653404939 1314 1314 1314 1314 0
191 20250219 154900 1653404939 1314 1314 1314 1314 0
192 20250219 154800 1653404939 1314 1314 1314 1314 0
193 20250219 154700 1653404939 1314 1314 1314 1314 0
194 20250219 154600 1653404939 1314 1314 1314 1314 0
195 20250219 154500 1653404939 1314 1314 1314 1314 0
196 20250219 154400 1653404939 1314 1314 1314 1314 0
197 20250219 154300 1653404939 1314 1314 1314 1314 0
198 20250219 154200 1653404939 1314 1314 1314 1314 0
199 20250219 154100 1653404939 1314 1314 1314 1314 0
200 20250219 154000 1653404939 1314 1314 1314 1314 0
201 20250219 153900 1653404939 1314 1314 1314 1314 0
202 20250219 153800 1653404939 1314 1314 1314 1314 0
203 20250219 153700 1653404939 1314 1314 1314 1314 0
204 20250219 153600 1653404939 1314 1314 1314 1314 0
205 20250219 153500 1653404939 1314 1314 1314 1314 0
206 20250219 153400 1653404939 1314 1314 1314 1314 0
207 20250219 153300 1653404939 1314 1314 1314 1314 0
208 20250219 153200 1653404939 1314 1314 1314 1314 0
209 20250219 153100 1653404939 1314 1314 1314 1314 0
210 20250219 153000 1653404939 1314 1314 1314 1314 19423
211 20250219 152900 1627883117 1314 1314 1314 1314 0
212 20250219 152800 1627883117 1314 1314 1314 1314 0
213 20250219 152700 1627883117 1314 1314 1314 1314 0
214 20250219 152600 1627883117 1314 1314 1314 1314 0
215 20250219 152500 1627883117 1314 1314 1314 1314 0
216 20250219 152400 1627883117 1314 1314 1314 1314 0
217 20250219 152300 1627883117 1314 1314 1314 1314 0
218 20250219 152200 1627883117 1314 1314 1314 1314 0
219 20250219 152100 1627883117 1314 1314 1314 1314 0
220 20250219 152000 1627883117 1314 1314 1314 1314 0
221 20250219 151900 1627883117 1314 1316 1316 1314 4768
222 20250219 151800 1621616440 1316 1316 1317 1316 3616
223 20250219 151700 1616854270 1316 1316 1317 1316 1072
224 20250219 151600 1615442487 1317 1317 1317 1316 2372
225 20250219 151500 1612318604 1316 1316 1317 1315 11217
226 20250219 151400 1597567788 1318 1317 1318 1316 5924
227 20250219 151300 1589766057 1317 1317 1318 1317 1485
228 20250219 151200 1587810282 1317 1318 1318 1316 2216
229 20250219 151100 1584891629 1318 1317 1318 1317 2215
230 20250219 151000 1581972445 1317 1316 1317 1316 2432
231 20250219 150900 1578769612 1316 1316 1317 1316 567
232 20250219 150800 1578023388 1316 1314 1316 1314 1351
233 20250219 150700 1576246208 1315 1314 1315 1314 6256
234 20250219 150600 1568020764 1314 1314 1315 1314 1902
235 20250219 150500 1565520080 1314 1314 1315 1314 985
236 20250219 150400 1564225715 1313 1312 1314 1312 319
237 20250219 150300 1563806916 1312 1312 1313 1312 1230
238 20250219 150200 1562192112 1313 1313 1314 1313 4764
239 20250219 150100 1555935920 1313 1313 1314 1313 667
240 20250219 150000 1555059627 1314 1313 1314 1313 1188
241 20250219 145900 1553499498 1313 1313 1314 1313 517
242 20250219 145800 1552820348 1313 1313 1314 1313 298
243 20250219 145700 1552429045 1313 1313 1314 1313 508
244 20250219 145600 1551762010 1314 1313 1314 1313 5286
245 20250219 145500 1544821393 1313 1313 1314 1313 177
246 20250219 145400 1544588961 1313 1314 1314 1313 365
247 20250219 145300 1544109436 1315 1314 1315 1314 181
248 20250219 145200 1543871572 1314 1314 1315 1314 175
249 20250219 145100 1543641593 1314 1313 1315 1313 1646
250 20250219 145000 1541478954 1314 1313 1314 1313 2571
251 20250219 144900 1538103172 1313 1312 1314 1312 356
252 20250219 144800 1537635951 1312 1312 1314 1312 176
253 20250219 144700 1537404981 1313 1312 1313 1312 1002
254 20250219 144600 1536089506 1312 1313 1313 1312 680
255 20250219 144500 1535197260 1312 1312 1313 1312 1979
256 20250219 144400 1532600673 1312 1313 1314 1312 578
257 20250219 144300 1531841754 1312 1311 1314 1311 179
258 20250219 144200 1531606874 1312 1313 1313 1311 9194
259 20250219 144100 1519553420 1313 1312 1313 1312 689
260 20250219 144000 1518649395 1312 1312 1313 1312 586
261 20250219 143900 1517880561 1312 1312 1312 1312 49
262 20250219 143800 1517816273 1312 1312 1312 1311 3948
263 20250219 143700 1512636577 1312 1313 1313 1312 766
264 20250219 143600 1511631386 1313 1313 1313 1313 50
265 20250219 143500 1511565736 1313 1313 1313 1313 5
266 20250219 143400 1511559171 1313 1314 1314 1313 181
267 20250219 143300 1511321468 1313 1313 1313 1313 0
268 20250219 143200 1511321468 1313 1313 1313 1313 4
269 20250219 143100 1511316216 1312 1314 1314 1312 1890
270 20250219 143000 1508836242 1315 1315 1315 1315 0
271 20250219 142900 1508836242 1315 1315 1315 1315 2
272 20250219 142800 1508833612 1314 1315 1315 1314 27
273 20250219 142700 1508798121 1314 1314 1314 1314 10
274 20250219 142600 1508784981 1315 1313 1315 1312 13177
275 20250219 142500 1491489859 1316 1315 1316 1313 10004
276 20250219 142400 1478348270 1315 1314 1315 1314 8559
277 20250219 142300 1467093190 1314 1314 1314 1314 0
278 20250219 142200 1467093190 1314 1314 1314 1314 51
279 20250219 142100 1467026176 1314 1314 1314 1314 58
280 20250219 142000 1466949964 1315 1314 1315 1314 279
281 20250219 141900 1466583308 1314 1314 1314 1314 100
282 20250219 141800 1466451908 1314 1314 1314 1314 10
283 20250219 141700 1466438768 1314 1315 1315 1314 456
284 20250219 141600 1465839528 1315 1314 1315 1314 16
285 20250219 141500 1465818489 1314 1314 1314 1314 62
286 20250219 141400 1465737021 1314 1314 1314 1314 260
287 20250219 141300 1465395381 1314 1315 1315 1314 14
288 20250219 141200 1465376984 1314 1314 1314 1314 894
289 20250219 141100 1464202268 1314 1314 1314 1314 1356
290 20250219 141000 1462420484 1315 1317 1317 1315 452
291 20250219 140900 1461826013 1315 1315 1315 1315 0
292 20250219 140800 1461826013 1315 1316 1316 1315 125
293 20250219 140700 1461661600 1315 1315 1315 1315 21
294 20250219 140600 1461633985 1314 1313 1314 1313 400
295 20250219 140500 1461108764 1313 1313 1313 1313 3905
296 20250219 140400 1455981499 1316 1315 1316 1313 9891
297 20250219 140300 1442988401 1316 1316 1316 1316 20
298 20250219 140200 1442962081 1315 1316 1316 1315 501
299 20250219 140100 1442303265 1316 1316 1316 1316 3
300 20250219 140000 1442299317 1316 1316 1316 1316 1
301 20250219 135900 1442298001 1315 1316 1316 1315 965
302 20250219 135800 1441028576 1316 1315 1316 1315 37
303 20250219 135700 1440979894 1316 1316 1316 1316 10
304 20250219 135600 1440966734 1316 1316 1316 1316 324
305 20250219 135500 1440540350 1316 1314 1316 1314 1566
306 20250219 135400 1438482424 1314 1314 1314 1314 24
307 20250219 135300 1438450888 1314 1314 1314 1314 164
308 20250219 135200 1438235392 1314 1314 1314 1314 232
309 20250219 135100 1437930544 1314 1316 1316 1314 8206
310 20250219 135000 1427142018 1316 1316 1316 1316 586
311 20250219 134900 1426370842 1315 1315 1315 1315 1610
312 20250219 134800 1424253692 1315 1315 1315 1315 7
313 20250219 134700 1424244487 1315 1315 1315 1315 11
314 20250219 134600 1424230022 1315 1315 1315 1315 123
315 20250219 134500 1424068277 1315 1315 1315 1315 1038
316 20250219 134400 1422703307 1315 1315 1315 1315 0
317 20250219 134300 1422703307 1315 1315 1315 1315 77
318 20250219 134200 1422602052 1313 1313 1313 1313 110
319 20250219 134100 1422457622 1313 1313 1313 1313 271
320 20250219 134000 1422101799 1313 1315 1315 1313 599
321 20250219 133900 1421314172 1315 1313 1315 1313 16
322 20250219 133800 1421293162 1313 1315 1315 1313 2
323 20250219 133700 1421290534 1313 1313 1313 1313 650
324 20250219 133600 1420437084 1312 1312 1312 1312 37
325 20250219 133500 1420388540 1315 1313 1315 1312 1301
326 20250219 133400 1418680912 1312 1313 1313 1312 1897
327 20250219 133300 1416192025 1315 1315 1315 1315 0
328 20250219 133200 1416192025 1315 1313 1315 1313 1559
329 20250219 133100 1414145056 1313 1314 1314 1313 528
330 20250219 133000 1413451712 1315 1314 1315 1314 71
331 20250219 132900 1413358417 1315 1315 1315 1315 1
332 20250219 132800 1413357102 1314 1314 1314 1314 1
333 20250219 132700 1413355788 1314 1314 1314 1314 4
334 20250219 132600 1413350532 1314 1314 1314 1313 1512
335 20250219 132500 1411365264 1313 1314 1314 1313 681
336 20250219 132400 1410471071 1314 1313 1314 1313 40
337 20250219 132300 1410418531 1314 1314 1314 1312 14503
338 20250219 132200 1391383243 1314 1314 1314 1314 815
339 20250219 132100 1390312333 1315 1315 1315 1315 202
340 20250219 132000 1390046703 1315 1315 1315 1314 709
341 20250219 131900 1389114868 1314 1314 1314 1314 1266
342 20250219 131800 1387451344 1313 1313 1313 1313 2
343 20250219 131700 1387448718 1314 1314 1314 1314 1289
344 20250219 131600 1385754972 1314 1314 1314 1314 972
345 20250219 131500 1384477764 1314 1314 1314 1314 541
346 20250219 131400 1383766890 1314 1314 1314 1314 42
347 20250219 131300 1383711702 1315 1315 1315 1315 0
348 20250219 131200 1383711702 1315 1315 1315 1315 0
349 20250219 131100 1383711702 1315 1315 1316 1315 368
350 20250219 131000 1383227500 1314 1316 1316 1314 6020
351 20250219 130900 1375314290 1316 1316 1316 1316 889
352 20250219 130800 1374144366 1316 1316 1316 1316 263
353 20250219 130700 1373798258 1316 1316 1317 1315 865
354 20250219 130600 1372660403 1317 1316 1317 1316 163
355 20250219 130500 1372445882 1317 1316 1317 1316 2451
356 20250219 130400 1369219865 1316 1315 1316 1315 554
357 20250219 130300 1368491307 1316 1316 1316 1316 0
358 20250219 130200 1368491307 1316 1316 1316 1316 20
359 20250219 130100 1368464987 1316 1316 1316 1316 9
360 20250219 130000 1368453143 1315 1315 1316 1315 27
361 20250219 125900 1368417626 1313 1315 1316 1313 1573
362 20250219 125800 1366351131 1315 1315 1315 1315 3
363 20250219 125700 1366347186 1316 1315 1316 1315 505
364 20250219 125600 1365682668 1314 1314 1314 1314 100
365 20250219 125500 1365551268 1314 1314 1314 1314 102
366 20250219 125400 1365417240 1314 1314 1314 1314 0
367 20250219 125300 1365417240 1314 1314 1314 1314 5674
368 20250219 125200 1357961604 1314 1314 1315 1314 230
369 20250219 125100 1357659308 1314 1314 1314 1314 2286
370 20250219 125000 1354655504 1314 1316 1316 1314 1777
371 20250219 124900 1352320326 1315 1315 1315 1315 1
372 20250219 124800 1352319011 1314 1314 1314 1314 0
373 20250219 124700 1352319011 1314 1316 1316 1314 6955
374 20250219 124600 1343176994 1315 1316 1316 1315 26
375 20250219 124500 1343142779 1316 1317 1317 1316 5029
376 20250219 124400 1336524607 1317 1316 1317 1316 215
377 20250219 124300 1336241476 1317 1316 1317 1316 3736
378 20250219 124200 1331324899 1316 1316 1316 1316 1873
379 20250219 124100 1328860031 1317 1318 1318 1317 1209
380 20250219 124000 1327267777 1318 1318 1318 1318 0
381 20250219 123900 1327267777 1318 1317 1318 1317 404
382 20250219 123800 1326735507 1317 1317 1317 1317 0
383 20250219 123700 1326735507 1317 1318 1318 1317 4050
384 20250219 123600 1321401607 1317 1317 1317 1317 1623
385 20250219 123500 1319264116 1316 1316 1316 1316 1
386 20250219 123400 1319262800 1316 1316 1316 1316 1032
387 20250219 123300 1317904688 1316 1315 1316 1315 126
388 20250219 123200 1317738997 1315 1316 1316 1315 3035
389 20250219 123100 1313747736 1316 1316 1316 1316 3
390 20250219 123000 1313743788 1316 1316 1316 1316 636
391 20250219 122900 1312906812 1316 1316 1316 1316 504
392 20250219 122800 1312243548 1317 1316 1317 1316 134
393 20250219 122700 1312067193 1316 1317 1317 1316 521
394 20250219 122600 1311381537 1317 1316 1317 1316 683
395 20250219 122500 1310482056 1316 1315 1316 1315 158
396 20250219 122400 1310274153 1315 1316 1316 1315 358
397 20250219 122300 1309803198 1316 1317 1319 1316 403
398 20250219 122200 1309272731 1316 1316 1316 1316 0
399 20250219 122100 1309272731 1316 1316 1316 1316 363
400 20250219 122000 1308795023 1316 1316 1316 1316 674
401 20250219 121900 1307908039 1316 1316 1316 1316 849
402 20250219 121800 1306790755 1315 1316 1316 1315 1000
403 20250219 121700 1305474819 1316 1317 1317 1316 2468
404 20250219 121600 1302225911 1318 1317 1318 1317 1496
405 20250219 121500 1300255339 1318 1318 1318 1317 667
406 20250219 121400 1299376733 1318 1318 1318 1318 572
407 20250219 121300 1298622837 1318 1319 1319 1318 5363
408 20250219 121200 1291549840 1320 1320 1320 1320 169
409 20250219 121100 1291326760 1320 1320 1321 1319 524
410 20250219 121000 1290635139 1321 1321 1321 1321 2000
411 20250219 120900 1287993139 1321 1321 1323 1320 2887
412 20250219 120800 1284181195 1321 1323 1323 1321 5
413 20250219 120700 1284174582 1321 1322 1322 1321 13138
414 20250219 120600 1266806374 1322 1322 1322 1322 12
415 20250219 120500 1266790510 1322 1322 1322 1322 657
416 20250219 120400 1265921956 1322 1322 1322 1322 2610
417 20250219 120300 1262471536 1321 1321 1321 1321 2574
418 20250219 120200 1259071282 1321 1321 1321 1321 2249
419 20250219 120100 1256100353 1321 1321 1322 1321 2033
420 20250219 120000 1253414729 1321 1320 1321 1320 2901
421 20250219 115900 1249584428 1320 1320 1320 1319 836
422 20250219 115800 1248481108 1319 1319 1319 1319 140
423 20250219 115700 1248296448 1319 1319 1319 1319 1962
424 20250219 115600 1245708570 1319 1318 1320 1317 3478
425 20250219 115500 1241124281 1318 1318 1318 1318 764
426 20250219 115400 1240117329 1318 1318 1318 1317 771
427 20250219 115300 1239101201 1318 1318 1318 1318 828
428 20250219 115200 1238009897 1318 1318 1319 1318 924
429 20250219 115100 1236792061 1318 1319 1319 1318 1212
430 20250219 115000 1235194605 1319 1319 1319 1319 1
431 20250219 114900 1235193286 1319 1320 1320 1319 3681
432 20250219 114800 1230338039 1320 1320 1320 1320 18
433 20250219 114700 1230314279 1320 1320 1320 1320 20
434 20250219 114600 1230287879 1320 1320 1320 1320 332
435 20250219 114500 1229849639 1320 1320 1320 1320 127
436 20250219 114400 1229681999 1320 1320 1320 1320 0
437 20250219 114300 1229681999 1320 1320 1320 1320 1
438 20250219 114200 1229680679 1320 1320 1320 1320 0
439 20250219 114100 1229680679 1320 1320 1321 1320 8912
440 20250219 114000 1217916639 1320 1321 1321 1320 190
441 20250219 113900 1217665789 1321 1321 1322 1321 267
442 20250219 113800 1217313067 1322 1322 1322 1322 1
443 20250219 113700 1217311745 1322 1322 1322 1322 5
444 20250219 113600 1217305135 1321 1320 1321 1320 298
445 20250219 113500 1216911577 1320 1321 1321 1320 860
446 20250219 113400 1215775526 1321 1321 1321 1321 109
447 20250219 113300 1215631537 1322 1321 1322 1321 101
448 20250219 113200 1215498016 1321 1321 1322 1321 2004
449 20250219 113100 1212850731 1320 1320 1320 1320 1477
450 20250219 113000 1210901091 1320 1320 1320 1320 770
451 20250219 112900 1209884691 1319 1320 1320 1319 2600
452 20250219 112800 1206452891 1319 1319 1319 1319 625
453 20250219 112700 1205628516 1320 1320 1320 1320 0
454 20250219 112600 1205628516 1320 1321 1321 1320 894
455 20250219 112500 1204448420 1321 1320 1321 1320 107
456 20250219 112400 1204307132 1320 1321 1321 1320 2007
457 20250219 112300 1201656120 1321 1322 1322 1321 728
458 20250219 112200 1200693725 1322 1322 1322 1322 48
459 20250219 112100 1200630269 1322 1321 1322 1321 1451
460 20250219 112000 1198713297 1322 1322 1322 1322 4024
461 20250219 111900 1193393569 1322 1321 1322 1321 1667
462 20250219 111800 1191191162 1321 1320 1321 1320 13110
463 20250219 111700 1173884938 1319 1320 1320 1319 387
464 20250219 111600 1173374113 1320 1318 1320 1318 640
465 20250219 111500 1172530539 1318 1318 1318 1317 928
466 20250219 111400 1171307962 1317 1317 1318 1317 88
467 20250219 111300 1171192027 1317 1317 1319 1317 1198
468 20250219 111200 1169613937 1317 1316 1317 1316 5403
469 20250219 111100 1162498535 1317 1316 1317 1316 913
470 20250219 111000 1161296927 1316 1316 1316 1316 100
471 20250219 110900 1161165327 1315 1317 1317 1315 500
472 20250219 110800 1160507372 1316 1316 1317 1316 3084
473 20250219 110700 1156448778 1315 1314 1315 1313 13085
474 20250219 110600 1139244252 1313 1314 1314 1313 623
475 20250219 110500 1138426130 1314 1312 1314 1312 3140
476 20250219 110400 1134306240 1312 1314 1314 1312 8864
477 20250219 110300 1122668949 1314 1315 1315 1314 1554
478 20250219 110200 1120625463 1315 1315 1315 1315 51
479 20250219 110100 1120558398 1315 1316 1316 1315 6200
480 20250219 110000 1112403198 1316 1316 1316 1316 0
481 20250219 105900 1112403198 1316 1316 1316 1316 0
482 20250219 105800 1112403198 1316 1316 1316 1316 0
483 20250219 105700 1112403198 1316 1316 1316 1316 36
484 20250219 105600 1112355822 1316 1316 1316 1316 0
485 20250219 105500 1112355822 1316 1315 1316 1315 55
486 20250219 105400 1112283496 1315 1316 1316 1315 56
487 20250219 105300 1112209852 1316 1315 1316 1315 795
488 20250219 105200 1111163775 1314 1314 1314 1314 2434
489 20250219 105100 1107965499 1313 1314 1314 1313 4520
490 20250219 105000 1102028569 1315 1315 1315 1314 2456
491 20250219 104900 1098798949 1315 1316 1316 1315 2172
492 20250219 104800 1095942750 1316 1316 1316 1316 4127
493 20250219 104700 1090511618 1316 1315 1316 1315 1958
494 20250219 104600 1087936847 1316 1316 1316 1316 376
495 20250219 104500 1087442031 1316 1316 1316 1316 903
496 20250219 104400 1086253683 1317 1316 1317 1316 254
497 20250219 104300 1085919399 1316 1316 1316 1316 30
498 20250219 104200 1085879919 1316 1316 1316 1316 1162
499 20250219 104100 1084350727 1317 1318 1318 1316 11735
500 20250219 104000 1068896896 1317 1320 1320 1317 7448
501 20250219 103900 1059078281 1320 1320 1320 1320 230
502 20250219 103800 1058774681 1319 1319 1319 1319 11
503 20250219 103700 1058760172 1319 1319 1319 1319 0
504 20250219 103600 1058760172 1319 1324 1324 1319 1502
505 20250219 103500 1056775215 1319 1320 1324 1319 6042
506 20250219 103400 1048796059 1320 1320 1320 1320 150
507 20250219 103300 1048598059 1320 1320 1320 1320 1
508 20250219 103200 1048596739 1324 1320 1324 1319 3784
509 20250219 103100 1043602367 1324 1320 1324 1320 18
510 20250219 103000 1043578552 1320 1324 1324 1320 1011
511 20250219 102900 1042239992 1320 1323 1324 1319 6130
512 20250219 102800 1034135866 1319 1318 1322 1318 1652
513 20250219 102700 1031951967 1319 1318 1324 1318 12160
514 20250219 102600 1015894208 1319 1320 1320 1318 13834
515 20250219 102500 997643692 1320 1320 1322 1320 6020
516 20250219 102400 989697290 1320 1320 1322 1320 152
517 20250219 102300 989496648 1320 1323 1323 1320 6043
518 20250219 102200 981516905 1320 1323 1324 1320 2320
519 20250219 102100 978447467 1324 1323 1324 1323 12
520 20250219 102000 978431589 1323 1319 1323 1319 9220
521 20250219 101900 966245549 1319 1320 1320 1319 3623
522 20250219 101800 961465787 1320 1319 1320 1319 466
523 20250219 101700 960850830 1319 1319 1320 1319 1325
524 20250219 101600 959101832 1321 1320 1321 1319 8656
525 20250219 101500 947672262 1320 1321 1321 1320 153
526 20250219 101400 947470150 1319 1321 1321 1319 88
527 20250219 101300 947353908 1321 1321 1321 1319 327
528 20250219 101200 946922477 1322 1321 1322 1321 323
529 20250219 101100 946495763 1321 1319 1321 1317 1980
530 20250219 101000 943883559 1319 1318 1319 1318 3219
531 20250219 100900 939638380 1318 1318 1318 1317 186
532 20250219 100800 939393265 1318 1318 1318 1318 1016
533 20250219 100700 938054177 1318 1319 1319 1318 372
534 20250219 100600 937563516 1319 1318 1319 1318 278
535 20250219 100500 937196900 1318 1315 1318 1315 278
536 20250219 100400 936831047 1315 1317 1317 1315 3204
537 20250219 100300 932616680 1316 1316 1317 1316 577
538 20250219 100200 931857331 1316 1316 1317 1316 285
539 20250219 100100 931482255 1317 1320 1320 1317 6173
540 20250219 100000 923345119 1320 1320 1320 1320 1
541 20250219 095900 923343799 1318 1318 1318 1318 250
542 20250219 095800 923014299 1318 1320 1320 1318 1592
543 20250219 095700 920914389 1320 1320 1321 1318 4133
544 20250219 095600 915460172 1320 1320 1320 1320 3818
545 20250219 095500 910420412 1320 1320 1320 1318 15248
546 20250219 095400 890321186 1320 1322 1322 1320 9386
547 20250219 095300 877922571 1321 1321 1321 1321 1361
548 20250219 095200 876124690 1321 1321 1322 1321 885
549 20250219 095100 874955203 1320 1320 1321 1319 7219
550 20250219 095000 865420937 1319 1320 1320 1319 1742
551 20250219 094900 863122472 1320 1320 1320 1320 1895
552 20250219 094800 860621072 1320 1320 1320 1320 1860
553 20250219 094700 858165872 1320 1319 1320 1319 7044
554 20250219 094600 848867972 1319 1320 1320 1319 2786
555 20250219 094500 845192279 1320 1323 1323 1320 12737
556 20250219 094400 828370230 1323 1322 1323 1320 22421
557 20250219 094300 798765443 1320 1318 1323 1318 6794
558 20250219 094200 789795644 1317 1319 1319 1317 2786
559 20250219 094100 786125526 1319 1320 1320 1319 238
560 20250219 094000 785811368 1321 1319 1321 1317 682
561 20250219 093900 784910564 1317 1321 1322 1317 5467
562 20250219 093800 777700583 1321 1324 1324 1320 219
563 20250219 093700 777411416 1324 1320 1324 1319 9753
564 20250219 093600 764524112 1320 1321 1321 1319 1529
565 20250219 093500 762505401 1320 1317 1321 1316 10674
566 20250219 093400 748430529 1317 1317 1317 1316 647
567 20250219 093300 747578935 1319 1317 1319 1315 2134
568 20250219 093200 744767506 1318 1316 1318 1315 1969
569 20250219 093100 742177440 1316 1317 1317 1316 3468
570 20250219 093000 737613379 1317 1318 1319 1316 5557
571 20250219 092900 730294269 1319 1318 1319 1317 5828
572 20250219 092800 722610593 1318 1319 1319 1318 2477
573 20250219 092700 719345686 1319 1320 1320 1318 2630
574 20250219 092600 715878290 1320 1322 1322 1319 9418
575 20250219 092500 703431671 1322 1323 1325 1319 6535
576 20250219 092400 694801887 1324 1322 1324 1322 3103
577 20250219 092300 690694713 1325 1323 1325 1319 3568
578 20250219 092200 685969998 1323 1318 1323 1318 16964
579 20250219 092100 663571816 1319 1318 1319 1317 798
580 20250219 092000 662519987 1319 1319 1319 1318 2143
581 20250219 091900 659693641 1318 1321 1321 1318 19912
582 20250219 091800 633428016 1320 1323 1323 1320 4382
583 20250219 091700 627641991 1325 1321 1325 1321 1505
584 20250219 091600 625650258 1320 1319 1320 1319 1787
585 20250219 091500 623291520 1318 1320 1322 1318 10351
586 20250219 091400 609629422 1322 1323 1326 1320 4917
587 20250219 091300 603130318 1326 1330 1331 1322 35642
588 20250219 091200 555841746 1330 1328 1330 1327 20690
589 20250219 091100 528341246 1328 1327 1335 1324 58070
590 20250219 091000 451203669 1326 1318 1326 1318 61914
591 20250219 090900 369392629 1319 1318 1319 1316 26350
592 20250219 090800 334669138 1319 1318 1319 1318 9719
593 20250219 090700 321851470 1319 1315 1319 1312 25693
594 20250219 090600 288036758 1315 1316 1317 1314 22171
595 20250219 090500 258880752 1317 1317 1320 1312 32828
596 20250219 090400 215638905 1317 1311 1318 1302 59240
597 20250219 090300 137927824 1310 1310 1311 1296 37194
598 20250219 090200 89371856 1310 1301 1315 1301 12645
599 20250219 090100 72843751 1301 1297 1301 1296 41890
600 20250219 090000 18544804 1296 1297 1297 1296 14298

1
011930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,347430,205848151,450269280,266779203696,0.17
20250214,347430,205848151,443320680,262662240676,0.17
20250213,347430,205848151,436719510,258751125807,0.17
20250212,346357,205848151,431214465,256280947995,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 347430 205848151 450269280 266779203696 0.17
3 20250214 347430 205848151 443320680 262662240676 0.17
4 20250213 347430 205848151 436719510 258751125807 0.17
5 20250212 346357 205848151 431214465 256280947995 0.17