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

604
015020/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190200,1411209096,1391,1391,1391,1391,16048
20250219,190100,1411209096,1391,1391,1391,1391,0
20250219,190000,1411209096,1391,1391,1391,1391,0
20250219,185900,1411209096,1391,1391,1391,1391,0
20250219,185800,1411209096,1391,1391,1391,1391,0
20250219,185700,1411209096,1391,1391,1391,1391,0
20250219,185600,1411209096,1391,1391,1391,1391,0
20250219,185500,1411209096,1391,1391,1391,1391,0
20250219,185400,1411209096,1391,1391,1391,1391,0
20250219,185300,1411209096,1391,1391,1391,1391,0
20250219,185200,1411209096,1391,1391,1391,1391,0
20250219,185100,1411209096,1391,1391,1391,1391,0
20250219,185000,1411209096,1391,1391,1391,1391,0
20250219,184900,1411209096,1391,1391,1391,1391,0
20250219,184800,1411209096,1391,1391,1391,1391,0
20250219,184700,1411209096,1391,1391,1391,1391,0
20250219,184600,1411209096,1391,1391,1391,1391,0
20250219,184500,1411209096,1391,1391,1391,1391,0
20250219,184400,1411209096,1391,1391,1391,1391,0
20250219,184300,1411209096,1391,1391,1391,1391,0
20250219,184200,1411209096,1391,1391,1391,1391,0
20250219,184100,1411209096,1391,1391,1391,1391,0
20250219,184000,1411209096,1391,1391,1391,1391,0
20250219,183900,1411209096,1391,1391,1391,1391,0
20250219,183800,1411209096,1391,1391,1391,1391,0
20250219,183700,1411209096,1391,1391,1391,1391,0
20250219,183600,1411209096,1391,1391,1391,1391,0
20250219,183500,1411209096,1391,1391,1391,1391,0
20250219,183400,1411209096,1391,1391,1391,1391,0
20250219,183300,1411209096,1391,1391,1391,1391,0
20250219,183200,1411209096,1391,1391,1391,1391,16048
20250219,183100,1411209096,1391,1391,1391,1391,0
20250219,183000,1411209096,1391,1391,1391,1391,0
20250219,182900,1411209096,1391,1391,1391,1391,0
20250219,182800,1411209096,1391,1391,1391,1391,0
20250219,182700,1411209096,1391,1391,1391,1391,0
20250219,182600,1411209096,1391,1391,1391,1391,0
20250219,182500,1411209096,1391,1391,1391,1391,0
20250219,182400,1411209096,1391,1391,1391,1391,0
20250219,182300,1411209096,1391,1391,1391,1391,0
20250219,182200,1411209096,1391,1391,1391,1391,0
20250219,182100,1411209096,1391,1391,1391,1391,0
20250219,182000,1411209096,1391,1391,1391,1391,0
20250219,181900,1411209096,1391,1391,1391,1391,0
20250219,181800,1411209096,1391,1391,1391,1391,0
20250219,181700,1411209096,1391,1391,1391,1391,0
20250219,181600,1411209096,1391,1391,1391,1391,0
20250219,181500,1411209096,1391,1391,1391,1391,0
20250219,181400,1411209096,1391,1391,1391,1391,0
20250219,181300,1411209096,1391,1391,1391,1391,0
20250219,181200,1411209096,1391,1391,1391,1391,0
20250219,181100,1411209096,1391,1391,1391,1391,0
20250219,181000,1411209096,1391,1391,1391,1391,0
20250219,180900,1411209096,1391,1391,1391,1391,0
20250219,180800,1411209096,1391,1391,1391,1391,0
20250219,180700,1411209096,1391,1391,1391,1391,0
20250219,180600,1411209096,1391,1391,1391,1391,0
20250219,180500,1411209096,1391,1391,1391,1391,0
20250219,180400,1411209096,1391,1391,1391,1391,0
20250219,180300,1411209096,1391,1391,1391,1391,0
20250219,180200,1411209096,1391,1391,1391,1391,16048
20250219,180100,1411209096,1391,1391,1391,1391,0
20250219,180000,1411209096,1391,1391,1391,1391,0
20250219,175900,1411209096,1391,1391,1391,1391,0
20250219,175800,1411209096,1391,1391,1391,1391,0
20250219,175700,1411209096,1391,1391,1391,1391,0
20250219,175600,1411209096,1391,1391,1391,1391,0
20250219,175500,1411209096,1391,1391,1391,1391,0
20250219,175400,1411209096,1391,1391,1391,1391,0
20250219,175300,1411209096,1391,1391,1391,1391,0
20250219,175200,1411209096,1391,1391,1391,1391,0
20250219,175100,1411209096,1391,1391,1391,1391,0
20250219,175000,1411209096,1391,1391,1391,1391,0
20250219,174900,1411209096,1391,1391,1391,1391,0
20250219,174800,1411209096,1391,1391,1391,1391,0
20250219,174700,1411209096,1391,1391,1391,1391,0
20250219,174600,1411209096,1391,1391,1391,1391,0
20250219,174500,1411209096,1391,1391,1391,1391,0
20250219,174400,1411209096,1391,1391,1391,1391,0
20250219,174300,1411209096,1391,1391,1391,1391,0
20250219,174200,1411209096,1391,1391,1391,1391,0
20250219,174100,1411209096,1391,1391,1391,1391,0
20250219,174000,1411209096,1391,1391,1391,1391,0
20250219,173900,1411209096,1391,1391,1391,1391,0
20250219,173800,1411209096,1391,1391,1391,1391,0
20250219,173700,1411209096,1391,1391,1391,1391,0
20250219,173600,1411209096,1391,1391,1391,1391,0
20250219,173500,1411209096,1391,1391,1391,1391,0
20250219,173400,1411209096,1391,1391,1391,1391,0
20250219,173300,1411209096,1391,1391,1391,1391,0
20250219,173200,1411209096,1391,1391,1391,1391,16048
20250219,173100,1411209096,1391,1391,1391,1391,0
20250219,173000,1411209096,1391,1391,1391,1391,0
20250219,172900,1411209096,1391,1391,1391,1391,0
20250219,172800,1411209096,1391,1391,1391,1391,0
20250219,172700,1411209096,1391,1391,1391,1391,0
20250219,172600,1411209096,1391,1391,1391,1391,0
20250219,172500,1411209096,1391,1391,1391,1391,0
20250219,172400,1411209096,1391,1391,1391,1391,0
20250219,172300,1411209096,1391,1391,1391,1391,0
20250219,172200,1411209096,1391,1391,1391,1391,0
20250219,172100,1411209096,1391,1391,1391,1391,0
20250219,172000,1411209096,1391,1391,1391,1391,0
20250219,171900,1411209096,1391,1391,1391,1391,0
20250219,171800,1411209096,1391,1391,1391,1391,0
20250219,171700,1411209096,1391,1391,1391,1391,0
20250219,171600,1411209096,1391,1391,1391,1391,0
20250219,171500,1411209096,1391,1391,1391,1391,0
20250219,171400,1411209096,1391,1391,1391,1391,0
20250219,171300,1411209096,1391,1391,1391,1391,0
20250219,171200,1411209096,1391,1391,1391,1391,0
20250219,171100,1411209096,1391,1391,1391,1391,0
20250219,171000,1411209096,1391,1391,1391,1391,0
20250219,170900,1411209096,1391,1391,1391,1391,0
20250219,170800,1411209096,1391,1391,1391,1391,0
20250219,170700,1411209096,1391,1391,1391,1391,0
20250219,170600,1411209096,1391,1391,1391,1391,0
20250219,170500,1411209096,1391,1391,1391,1391,0
20250219,170400,1411209096,1391,1391,1391,1391,0
20250219,170300,1411209096,1391,1391,1391,1391,0
20250219,170200,1411209096,1391,1391,1391,1391,16048
20250219,170100,1411209096,1391,1391,1391,1391,0
20250219,170000,1411209096,1391,1391,1391,1391,0
20250219,165900,1411209096,1391,1391,1391,1391,0
20250219,165800,1411209096,1391,1391,1391,1391,0
20250219,165700,1411209096,1391,1391,1391,1391,0
20250219,165600,1411209096,1391,1391,1391,1391,0
20250219,165500,1411209096,1391,1391,1391,1391,0
20250219,165400,1411209096,1391,1391,1391,1391,0
20250219,165300,1411209096,1391,1391,1391,1391,0
20250219,165200,1411209096,1391,1391,1391,1391,0
20250219,165100,1411209096,1391,1391,1391,1391,0
20250219,165000,1411209096,1391,1391,1391,1391,0
20250219,164900,1411209096,1391,1391,1391,1391,0
20250219,164800,1411209096,1391,1391,1391,1391,0
20250219,164700,1411209096,1391,1391,1391,1391,0
20250219,164600,1411209096,1391,1391,1391,1391,0
20250219,164500,1411209096,1391,1391,1391,1391,0
20250219,164400,1411209096,1391,1391,1391,1391,0
20250219,164300,1411209096,1391,1391,1391,1391,0
20250219,164200,1411209096,1391,1391,1391,1391,0
20250219,164100,1411209096,1391,1391,1391,1391,0
20250219,164000,1411209096,1391,1391,1391,1391,0
20250219,163900,1411209096,1391,1391,1391,1391,0
20250219,163800,1411209096,1391,1391,1391,1391,0
20250219,163700,1411209096,1391,1391,1391,1391,0
20250219,163600,1411209096,1391,1391,1391,1391,0
20250219,163500,1411209096,1391,1391,1391,1391,0
20250219,163400,1411209096,1391,1391,1391,1391,0
20250219,163300,1411209096,1391,1391,1391,1391,0
20250219,163200,1411209096,1391,1391,1391,1391,16048
20250219,163100,1411209096,1391,1391,1391,1391,0
20250219,163000,1411209096,1391,1391,1391,1391,0
20250219,162900,1411209096,1391,1391,1391,1391,0
20250219,162800,1411209096,1391,1391,1391,1391,0
20250219,162700,1411209096,1391,1391,1391,1391,0
20250219,162600,1411209096,1391,1391,1391,1391,0
20250219,162500,1411209096,1391,1391,1391,1391,0
20250219,162400,1411209096,1391,1391,1391,1391,0
20250219,162300,1411209096,1391,1391,1391,1391,0
20250219,162200,1411209096,1391,1391,1391,1391,0
20250219,162100,1411209096,1391,1391,1391,1391,0
20250219,162000,1411209096,1391,1391,1391,1391,0
20250219,161900,1411209096,1391,1391,1391,1391,0
20250219,161800,1411209096,1391,1391,1391,1391,0
20250219,161700,1411209096,1391,1391,1391,1391,0
20250219,161600,1411209096,1391,1391,1391,1391,0
20250219,161500,1411209096,1391,1391,1391,1391,0
20250219,161400,1411209096,1391,1391,1391,1391,0
20250219,161300,1411209096,1391,1391,1391,1391,0
20250219,161200,1411209096,1391,1391,1391,1391,0
20250219,161100,1411209096,1391,1391,1391,1391,0
20250219,161000,1411209096,1391,1391,1391,1391,0
20250219,160900,1411209096,1391,1391,1391,1391,0
20250219,160800,1411209096,1391,1391,1391,1391,0
20250219,160700,1411209096,1391,1391,1391,1391,0
20250219,160600,1411209096,1391,1391,1391,1391,0
20250219,160500,1411209096,1391,1391,1391,1391,0
20250219,160400,1411209096,1391,1391,1391,1391,0
20250219,160300,1411209096,1391,1391,1391,1391,0
20250219,160200,1411209096,1391,1391,1391,1391,16048
20250219,160100,1411209096,1391,1391,1391,1391,0
20250219,160000,1411209096,1391,1391,1391,1391,0
20250219,155900,1411209096,1391,1391,1391,1391,0
20250219,155800,1411209096,1391,1391,1391,1391,0
20250219,155700,1411209096,1391,1391,1391,1391,0
20250219,155600,1411209096,1391,1391,1391,1391,0
20250219,155500,1411209096,1391,1391,1391,1391,0
20250219,155400,1411209096,1391,1391,1391,1391,0
20250219,155300,1411209096,1391,1391,1391,1391,0
20250219,155200,1411209096,1391,1391,1391,1391,0
20250219,155100,1411209096,1391,1391,1391,1391,0
20250219,155000,1411209096,1391,1391,1391,1391,0
20250219,154900,1411209096,1391,1391,1391,1391,0
20250219,154800,1411209096,1391,1391,1391,1391,0
20250219,154700,1411209096,1391,1391,1391,1391,0
20250219,154600,1411209096,1391,1391,1391,1391,0
20250219,154500,1411209096,1391,1391,1391,1391,0
20250219,154400,1411209096,1391,1391,1391,1391,0
20250219,154300,1411209096,1391,1391,1391,1391,0
20250219,154200,1411209096,1391,1391,1391,1391,0
20250219,154100,1411209096,1391,1391,1391,1391,0
20250219,154000,1411209096,1391,1391,1391,1391,0
20250219,153900,1411209096,1391,1391,1391,1391,0
20250219,153800,1411209096,1391,1391,1391,1391,0
20250219,153700,1411209096,1391,1391,1391,1391,0
20250219,153600,1411209096,1391,1391,1391,1391,0
20250219,153500,1411209096,1391,1391,1391,1391,0
20250219,153400,1411209096,1391,1391,1391,1391,0
20250219,153300,1411209096,1391,1391,1391,1391,0
20250219,153200,1411209096,1391,1391,1391,1391,16048
20250219,153100,1411209096,1391,1391,1391,1391,0
20250219,153000,1411209096,1391,1391,1391,1391,16048
20250219,152900,1388886328,1391,1391,1391,1391,0
20250219,152800,1388886328,1391,1391,1391,1391,0
20250219,152700,1388886328,1391,1391,1391,1391,0
20250219,152600,1388886328,1391,1391,1391,1391,0
20250219,152500,1388886328,1391,1391,1391,1391,0
20250219,152400,1388886328,1391,1391,1391,1391,0
20250219,152300,1388886328,1391,1391,1391,1391,0
20250219,152200,1388886328,1391,1391,1391,1391,0
20250219,152100,1388886328,1391,1391,1391,1391,0
20250219,152000,1388886328,1391,1391,1391,1391,0
20250219,151900,1388886328,1391,1394,1394,1389,4452
20250219,151800,1382691338,1394,1392,1395,1382,7356
20250219,151700,1372459086,1392,1395,1396,1383,20205
20250219,151600,1344333638,1395,1393,1396,1391,11639
20250219,151500,1328097003,1393,1396,1396,1392,2185
20250219,151400,1325052651,1395,1387,1397,1387,23849
20250219,151300,1291859667,1385,1388,1391,1385,2632
20250219,151200,1288203947,1390,1384,1391,1383,9303
20250219,151100,1275273379,1390,1376,1390,1375,11092
20250219,151000,1259966696,1376,1374,1376,1369,10428
20250219,150900,1245638978,1375,1374,1375,1374,7006
20250219,150800,1236012634,1374,1372,1374,1371,5262
20250219,150700,1228786910,1372,1371,1372,1370,7448
20250219,150600,1218574254,1371,1369,1371,1369,7036
20250219,150500,1208935659,1369,1366,1369,1365,8375
20250219,150400,1197484481,1365,1360,1365,1359,25590
20250219,150300,1162655768,1360,1358,1360,1358,10475
20250219,150200,1148414572,1359,1353,1359,1351,7531
20250219,150100,1138186170,1354,1354,1354,1354,4821
20250219,150000,1131658536,1357,1357,1359,1357,2501
20250219,145900,1128264339,1357,1358,1358,1357,7095
20250219,145800,1118632177,1358,1357,1358,1355,4100
20250219,145700,1113070911,1357,1357,1359,1356,8080
20250219,145600,1102098028,1357,1356,1357,1351,3283
20250219,145500,1097648921,1356,1351,1356,1351,4581
20250219,145400,1091447352,1352,1355,1355,1350,513
20250219,145300,1090753046,1355,1352,1356,1351,855
20250219,145200,1089595138,1352,1356,1358,1350,4199
20250219,145100,1083910672,1355,1354,1356,1354,4738
20250219,145000,1077490557,1354,1353,1356,1344,1250
20250219,144900,1075800697,1346,1346,1355,1346,13179
20250219,144800,1058007049,1346,1345,1346,1344,1976
20250219,144700,1055349050,1345,1341,1345,1341,9716
20250219,144600,1042310701,1342,1343,1343,1342,630
20250219,144500,1041464621,1331,1331,1344,1331,2690
20250219,144400,1037867972,1340,1343,1344,1328,2769
20250219,144300,1034172771,1344,1333,1344,1332,671
20250219,144200,1033278926,1332,1346,1346,1332,19
20250219,144100,1033253532,1330,1336,1346,1330,41556
20250219,144000,977753653,1336,1334,1336,1332,20770
20250219,143900,950052812,1334,1326,1335,1326,4909
20250219,143800,943510489,1326,1329,1329,1326,1907
20250219,143700,940977075,1326,1321,1330,1315,58778
20250219,143600,863143166,1321,1319,1321,1317,1336
20250219,143500,861381445,1320,1320,1320,1320,10
20250219,143400,861368245,1320,1319,1320,1319,8
20250219,143300,861357692,1319,1319,1319,1319,0
20250219,143200,861357692,1319,1319,1319,1319,85
20250219,143100,861245577,1320,1320,1320,1320,31
20250219,143000,861204657,1320,1318,1320,1318,9
20250219,142900,861192793,1320,1318,1320,1318,601
20250219,142800,860400673,1320,1321,1321,1320,31
20250219,142700,860359746,1321,1321,1321,1321,20
20250219,142600,860333326,1321,1321,1322,1321,1040
20250219,142500,858958778,1321,1321,1321,1321,1
20250219,142400,858957457,1321,1321,1321,1321,0
20250219,142300,858957457,1321,1321,1321,1321,1007
20250219,142200,857627210,1322,1322,1322,1322,7
20250219,142100,857617956,1322,1315,1322,1315,1530
20250219,142000,855598602,1321,1321,1321,1315,302
20250219,141900,855201460,1315,1316,1316,1315,857
20250219,141800,854074470,1322,1319,1322,1319,51
20250219,141700,854007188,1315,1316,1316,1315,2600
20250219,141600,850587986,1315,1316,1316,1315,998
20250219,141500,849275574,1316,1316,1316,1316,2000
20250219,141400,846643574,1316,1316,1320,1316,751
20250219,141300,845655254,1320,1320,1320,1320,1
20250219,141200,845653934,1315,1315,1316,1315,2118
20250219,141100,842868721,1316,1317,1317,1316,185
20250219,141000,842625161,1317,1318,1318,1317,1516
20250219,140900,840627690,1317,1317,1317,1317,0
20250219,140800,840627690,1317,1317,1317,1317,167
20250219,140700,840407751,1316,1320,1320,1316,1758
20250219,140600,838090033,1324,1321,1324,1321,342
20250219,140500,837637811,1321,1317,1321,1317,2202
20250219,140400,834734903,1316,1315,1316,1315,4749
20250219,140300,828485419,1315,1315,1315,1314,725
20250219,140200,827532169,1311,1311,1315,1307,3000
20250219,140100,823598629,1315,1314,1315,1314,1100
20250219,140000,822152207,1314,1310,1314,1310,1000
20250219,135900,820841963,1308,1310,1310,1306,615
20250219,135800,820037741,1308,1308,1308,1308,861
20250219,135700,818911553,1302,1311,1311,1302,7772
20250219,135600,808776952,1311,1311,1311,1310,1834
20250219,135500,806372749,1313,1311,1313,1311,4000
20250219,135400,801124733,1312,1310,1312,1310,2315
20250219,135300,798090844,1310,1308,1310,1308,4152
20250219,135200,792655676,1308,1307,1308,1306,4160
20250219,135100,787217074,1307,1306,1307,1306,1986
20250219,135000,784622038,1305,1302,1305,1302,2765
20250219,134900,781018012,1302,1302,1302,1302,6753
20250219,134800,772225606,1302,1302,1302,1302,498
20250219,134700,771577210,1302,1300,1302,1300,1000
20250219,134600,770276542,1300,1300,1300,1300,359
20250219,134500,769809842,1300,1301,1301,1300,48
20250219,134400,769747438,1300,1300,1300,1300,100
20250219,134300,769617438,1300,1300,1300,1300,1513
20250219,134200,767650538,1300,1296,1300,1296,2938
20250219,134100,763835138,1300,1299,1300,1299,153
20250219,134000,763636338,1299,1299,1299,1299,0
20250219,133900,763636338,1299,1299,1299,1299,1
20250219,133800,763635039,1295,1299,1299,1295,247
20250219,133700,763314226,1299,1299,1299,1299,2071
20250219,133600,760623997,1299,1296,1299,1296,887
20250219,133500,759474442,1299,1299,1299,1296,570
20250219,133400,758734912,1299,1299,1299,1299,1
20250219,133300,758733613,1296,1296,1296,1296,1
20250219,133200,758732317,1299,1299,1299,1299,21
20250219,133100,758705038,1298,1298,1298,1298,200
20250219,133000,758445438,1298,1300,1300,1296,2711
20250219,132900,754928186,1300,1300,1300,1300,0
20250219,132800,754928186,1300,1299,1300,1299,501
20250219,132700,754277386,1299,1299,1299,1299,554
20250219,132600,753557740,1299,1297,1299,1297,384
20250219,132500,753059459,1297,1297,1297,1297,0
20250219,132400,753059459,1297,1297,1297,1297,6
20250219,132300,753051677,1296,1297,1297,1296,515
20250219,132200,752384236,1296,1297,1297,1296,640
20250219,132100,751554795,1297,1294,1297,1294,374
20250219,132000,751070836,1296,1296,1296,1296,519
20250219,131900,750398212,1296,1296,1296,1296,2
20250219,131800,750395620,1296,1296,1296,1296,16
20250219,131700,750374884,1294,1294,1295,1294,3528
20250219,131600,745809642,1294,1295,1295,1294,475
20250219,131500,745194522,1293,1295,1295,1293,2336
20250219,131400,742172433,1295,1292,1295,1292,1525
20250219,131300,740201100,1292,1292,1292,1292,750
20250219,131200,739232100,1292,1292,1292,1292,0
20250219,131100,739232100,1292,1292,1292,1292,0
20250219,131000,739232100,1292,1292,1292,1292,11
20250219,130900,739217888,1291,1291,1291,1291,0
20250219,130800,739217888,1291,1292,1292,1291,711
20250219,130700,738299787,1292,1292,1292,1292,21
20250219,130600,738272655,1292,1292,1292,1292,22
20250219,130500,738244231,1292,1292,1292,1292,50
20250219,130400,738179631,1293,1293,1293,1293,1201
20250219,130300,736626738,1294,1294,1294,1294,0
20250219,130200,736626738,1294,1294,1294,1294,0
20250219,130100,736626738,1294,1294,1294,1294,0
20250219,130000,736626738,1294,1293,1294,1293,1660
20250219,125900,734479358,1293,1293,1293,1293,129
20250219,125800,734312561,1293,1293,1293,1293,0
20250219,125700,734312561,1293,1293,1293,1293,300
20250219,125600,733924661,1293,1293,1293,1293,0
20250219,125500,733924661,1293,1293,1293,1293,0
20250219,125400,733924661,1293,1293,1293,1293,275
20250219,125300,733569086,1293,1293,1293,1293,1456
20250219,125200,731686478,1293,1293,1293,1293,1043
20250219,125100,730337879,1293,1293,1293,1293,1000
20250219,125000,729044879,1292,1292,1292,1292,40
20250219,124900,728993199,1292,1292,1292,1292,310
20250219,124800,728592679,1294,1294,1294,1294,0
20250219,124700,728592679,1294,1294,1294,1294,0
20250219,124600,728592679,1294,1294,1294,1294,10
20250219,124500,728579739,1294,1294,1294,1294,80
20250219,124400,728476219,1294,1294,1294,1294,70
20250219,124300,728385639,1294,1293,1294,1293,28
20250219,124200,728349434,1286,1286,1286,1286,2123
20250219,124100,725619256,1286,1287,1287,1286,3900
20250219,124000,720603824,1286,1293,1293,1286,10784
20250219,123900,706703458,1293,1293,1293,1293,0
20250219,123800,706703458,1293,1293,1293,1293,20
20250219,123700,706677598,1293,1293,1293,1293,0
20250219,123600,706677598,1293,1293,1293,1293,0
20250219,123500,706677598,1293,1292,1293,1292,39
20250219,123400,706627208,1292,1292,1292,1292,0
20250219,123300,706627208,1292,1292,1292,1292,0
20250219,123200,706627208,1292,1292,1292,1292,802
20250219,123100,705591024,1292,1289,1292,1289,42
20250219,123000,705536883,1292,1289,1292,1289,101
20250219,122900,705406691,1287,1287,1287,1287,80
20250219,122800,705303731,1287,1287,1287,1287,160
20250219,122700,705097811,1287,1290,1290,1287,86
20250219,122600,704987126,1292,1292,1292,1292,0
20250219,122500,704987126,1292,1292,1292,1292,0
20250219,122400,704987126,1292,1291,1292,1291,4
20250219,122300,704981960,1287,1288,1288,1287,298
20250219,122200,704598341,1287,1287,1287,1287,0
20250219,122100,704598341,1287,1288,1288,1287,500
20250219,122000,703954839,1292,1292,1292,1292,0
20250219,121900,703954839,1292,1292,1292,1292,0
20250219,121800,703954839,1292,1287,1292,1287,71
20250219,121700,703863457,1287,1290,1290,1287,800
20250219,121600,702831693,1292,1290,1292,1290,420
20250219,121500,702289883,1287,1287,1287,1287,0
20250219,121400,702289883,1287,1288,1288,1287,399
20250219,121300,701776210,1290,1290,1290,1290,401
20250219,121200,701258920,1292,1292,1292,1292,0
20250219,121100,701258920,1292,1292,1292,1292,100
20250219,121000,701129720,1292,1292,1292,1292,0
20250219,120900,701129720,1292,1292,1292,1292,0
20250219,120800,701129720,1292,1292,1292,1292,1
20250219,120700,701128428,1287,1288,1288,1287,500
20250219,120600,700484872,1287,1287,1287,1287,0
20250219,120500,700484872,1287,1287,1287,1287,0
20250219,120400,700484872,1287,1287,1287,1287,400
20250219,120300,699970072,1287,1287,1287,1287,0
20250219,120200,699970072,1287,1287,1287,1287,0
20250219,120100,699970072,1287,1287,1287,1287,121
20250219,120000,699814345,1287,1292,1293,1287,603
20250219,115900,699036641,1292,1292,1292,1290,456
20250219,115800,698447529,1291,1291,1291,1291,50
20250219,115700,698382979,1292,1292,1292,1292,80
20250219,115600,698279619,1292,1292,1292,1292,800
20250219,115500,697246019,1292,1292,1292,1292,2000
20250219,115400,694662019,1292,1292,1292,1292,0
20250219,115300,694662019,1292,1292,1292,1292,320
20250219,115200,694248579,1292,1292,1292,1292,46
20250219,115100,694189147,1292,1292,1292,1292,1
20250219,115000,694187855,1285,1285,1285,1285,0
20250219,114900,694187855,1285,1287,1287,1285,7691
20250219,114800,684300771,1288,1288,1288,1288,2309
20250219,114700,681326779,1288,1292,1292,1288,1001
20250219,114600,680037487,1285,1285,1285,1285,0
20250219,114500,680037487,1285,1286,1286,1285,500
20250219,114400,679394672,1285,1290,1290,1285,355
20250219,114300,678937772,1285,1289,1289,1285,1300
20250219,114200,677266816,1290,1290,1290,1290,377
20250219,114100,676780486,1290,1290,1290,1290,103
20250219,114000,676647616,1290,1290,1290,1290,402
20250219,113900,676129036,1290,1295,1295,1289,20587
20250219,113800,649551117,1295,1297,1297,1295,601
20250219,113700,648772820,1294,1294,1294,1294,0
20250219,113600,648772820,1294,1294,1294,1294,943
20250219,113500,647552578,1294,1294,1294,1294,80
20250219,113400,647449058,1293,1293,1293,1293,76
20250219,113300,647350790,1293,1293,1293,1293,0
20250219,113200,647350790,1293,1293,1293,1292,3243
20250219,113100,643160203,1293,1293,1293,1293,1737
20250219,113000,640914262,1293,1294,1294,1293,200
20250219,112900,640655532,1293,1292,1293,1292,320
20250219,112800,640242070,1292,1297,1297,1292,12117
20250219,112700,624547088,1297,1299,1299,1297,1600
20250219,112600,622471346,1298,1298,1298,1298,1513
20250219,112500,620507472,1298,1298,1298,1295,1015
20250219,112400,619193002,1298,1294,1298,1294,974
20250219,112300,617932626,1294,1301,1301,1294,25889
20250219,112200,584326268,1300,1300,1300,1300,251
20250219,112100,583999968,1300,1300,1300,1300,840
20250219,112000,582907968,1300,1301,1301,1299,4200
20250219,111900,577446988,1300,1300,1300,1300,10000
20250219,111800,564446988,1300,1305,1308,1300,1554
20250219,111700,562418296,1300,1306,1306,1300,37000
20250219,111600,514287123,1306,1309,1309,1306,537
20250219,111500,513585741,1309,1309,1309,1309,1474
20250219,111400,511656275,1309,1309,1309,1309,105
20250219,111300,511518830,1306,1310,1310,1306,401
20250219,111200,510993624,1310,1309,1310,1309,2160
20250219,111100,508164384,1309,1309,1309,1306,1748
20250219,111000,505878736,1310,1311,1311,1310,898
20250219,110900,504701956,1310,1310,1310,1310,0
20250219,110800,504701956,1310,1310,1310,1310,600
20250219,110700,503915956,1310,1310,1310,1310,0
20250219,110600,503915956,1310,1310,1310,1310,1184
20250219,110500,502364916,1310,1315,1319,1309,13845
20250219,110400,484224723,1315,1315,1315,1315,1
20250219,110300,484223408,1322,1322,1322,1322,3
20250219,110200,484219442,1315,1312,1315,1312,565
20250219,110100,483478078,1312,1312,1312,1312,862
20250219,110000,482347134,1312,1312,1312,1312,1403
20250219,105900,480506398,1310,1312,1312,1310,1609
20250219,105800,478396414,1311,1314,1314,1311,5609
20250219,105700,471039786,1315,1315,1315,1315,470
20250219,105600,470421736,1315,1323,1323,1315,670
20250219,105500,469540678,1315,1315,1315,1315,500
20250219,105400,468883178,1316,1320,1320,1316,10010
20250219,105300,455703693,1320,1321,1321,1320,161
20250219,105200,455491112,1320,1320,1320,1320,2199
20250219,105100,452588432,1320,1322,1322,1320,1641
20250219,105000,450419876,1322,1322,1322,1322,400
20250219,104900,449891076,1321,1322,1322,1321,1200
20250219,104800,448304876,1322,1322,1322,1322,18
20250219,104700,448281080,1316,1314,1316,1314,998
20250219,104600,446969392,1314,1314,1314,1314,250
20250219,104500,446640892,1314,1311,1314,1311,1831
20250219,104400,444238839,1311,1311,1311,1311,0
20250219,104300,444238839,1311,1306,1311,1306,1508
20250219,104200,442269351,1306,1312,1312,1306,1001
20250219,104100,440962039,1306,1310,1310,1304,16575
20250219,104000,419314797,1314,1310,1314,1310,1100
20250219,103900,417873397,1310,1313,1313,1310,5714
20250219,103800,410385878,1316,1316,1316,1316,97
20250219,103700,410258226,1316,1315,1316,1312,2531
20250219,103600,406936190,1316,1316,1316,1316,0
20250219,103500,406936190,1316,1316,1316,1316,68
20250219,103400,406846702,1316,1310,1316,1310,2377
20250219,103300,403732574,1310,1312,1312,1310,3567
20250219,103200,399059333,1313,1315,1315,1313,95
20250219,103100,398934423,1316,1318,1318,1316,1409
20250219,103000,397080164,1319,1325,1325,1319,3304
20250219,102900,392720057,1325,1325,1325,1325,5
20250219,102800,392713432,1327,1328,1328,1327,1149
20250219,102700,391187590,1328,1328,1328,1328,7
20250219,102600,391178294,1325,1326,1326,1325,3087
20250219,102500,387087492,1335,1335,1335,1335,100
20250219,102400,386953992,1336,1336,1336,1336,164
20250219,102300,386734888,1328,1326,1337,1326,3959
20250219,102200,381458948,1326,1331,1331,1326,10142
20250219,102100,367990369,1332,1334,1334,1332,5398
20250219,102000,360798149,1336,1332,1337,1332,541
20250219,101900,360077522,1333,1333,1333,1333,3698
20250219,101800,355148088,1338,1334,1338,1334,88
20250219,101700,355030692,1334,1338,1339,1334,5429
20250219,101600,347767372,1338,1338,1339,1338,5018
20250219,101500,341048388,1339,1338,1339,1335,3708
20250219,101400,336091689,1339,1336,1339,1336,560
20250219,101300,335342410,1336,1336,1336,1336,938
20250219,101200,334089242,1336,1333,1336,1333,493
20250219,101100,333431231,1332,1328,1332,1328,959
20250219,101000,332156148,1328,1328,1328,1328,118
20250219,100900,331999444,1329,1329,1329,1329,372
20250219,100800,331505056,1330,1329,1330,1329,1147
20250219,100700,329980475,1329,1328,1329,1327,1693
20250219,100600,327731221,1327,1329,1329,1327,4490
20250219,100500,321764664,1329,1331,1331,1328,4270
20250219,100400,316091781,1332,1333,1333,1332,737
20250219,100300,315109675,1333,1339,1339,1333,602
20250219,100200,314305528,1339,1343,1346,1338,20717
20250219,100100,286493344,1343,1334,1343,1332,9236
20250219,100000,274141933,1333,1325,1333,1320,41718
20250219,095900,218764952,1320,1322,1325,1320,9087
20250219,095800,206754482,1321,1315,1321,1315,2316
20250219,095700,203700726,1315,1314,1318,1314,5209
20250219,095600,196847830,1312,1310,1313,1310,2051
20250219,095500,194155597,1312,1311,1312,1311,783
20250219,095400,193128384,1311,1310,1311,1310,1001
20250219,095300,191816573,1309,1308,1309,1308,1980
20250219,095200,189225723,1307,1307,1307,1307,1
20250219,095100,189224416,1302,1302,1302,1302,0
20250219,095000,189224416,1302,1303,1303,1302,1133
20250219,094900,187749150,1305,1306,1306,1305,954
20250219,094800,186503680,1306,1306,1306,1306,1
20250219,094700,186502374,1306,1301,1306,1301,3
20250219,094600,186498466,1301,1302,1302,1301,6298
20250219,094500,178304377,1308,1308,1308,1308,30
20250219,094400,178265137,1302,1302,1302,1302,555
20250219,094300,177542527,1302,1310,1310,1302,1050
20250219,094200,176174998,1302,1305,1305,1302,7520
20250219,094100,166369434,1305,1305,1305,1305,6207
20250219,094000,158269299,1305,1313,1314,1305,1287
20250219,093900,156582879,1313,1313,1313,1311,298
20250219,093800,156191607,1306,1311,1311,1306,2088
20250219,093700,153462056,1314,1314,1314,1314,1279
20250219,093600,151781450,1314,1311,1314,1311,566
20250219,093500,151038381,1311,1312,1314,1311,443
20250219,093400,150457199,1312,1312,1312,1312,1011
20250219,093300,149130767,1314,1314,1314,1314,31
20250219,093200,149090033,1314,1315,1315,1313,2267
20250219,093100,146109997,1315,1315,1315,1315,368
20250219,093000,145626077,1315,1315,1315,1315,250
20250219,092900,145297327,1315,1314,1315,1314,9409
20250219,092800,132932551,1314,1305,1315,1305,17912
20250219,092700,109495536,1304,1302,1304,1302,3280
20250219,092600,105224856,1302,1302,1303,1299,11965
20250219,092500,89643490,1302,1302,1303,1299,2349
20250219,092400,86585910,1302,1302,1302,1302,105
20250219,092300,86449200,1303,1303,1303,1303,1
20250219,092200,86447897,1299,1303,1303,1299,707
20250219,092100,85528688,1301,1301,1301,1301,53
20250219,092000,85459735,1303,1303,1303,1303,0
20250219,091900,85459735,1303,1303,1303,1303,600
20250219,091800,84677935,1303,1303,1303,1303,607
20250219,091700,83887014,1300,1300,1300,1296,10999
20250219,091600,69612274,1296,1300,1300,1296,1300
20250219,091500,67923274,1300,1296,1300,1296,2834
20250219,091400,64247074,1300,1300,1300,1298,4846
20250219,091300,57951274,1300,1298,1303,1298,8402
20250219,091200,47033453,1303,1303,1303,1303,503
20250219,091100,46378044,1304,1300,1304,1295,2210
20250219,091000,43504586,1298,1299,1299,1298,4694
20250219,090900,37411604,1298,1293,1299,1293,3907
20250219,090800,32355367,1293,1292,1295,1292,1588
20250219,090700,30301407,1292,1297,1297,1292,3351
20250219,090600,25962708,1297,1299,1304,1297,4595
20250219,090500,19989510,1299,1295,1299,1295,301
20250219,090400,19599711,1295,1295,1295,1295,237
20250219,090300,19292796,1292,1291,1292,1290,1092
20250219,090200,17883754,1291,1295,1295,1291,1520
20250219,090100,15918294,1305,1305,1305,1305,2139
20250219,090000,13126899,1299,1305,1305,1299,10088
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190200 1411209096 1391 1391 1391 1391 16048
3 20250219 190100 1411209096 1391 1391 1391 1391 0
4 20250219 190000 1411209096 1391 1391 1391 1391 0
5 20250219 185900 1411209096 1391 1391 1391 1391 0
6 20250219 185800 1411209096 1391 1391 1391 1391 0
7 20250219 185700 1411209096 1391 1391 1391 1391 0
8 20250219 185600 1411209096 1391 1391 1391 1391 0
9 20250219 185500 1411209096 1391 1391 1391 1391 0
10 20250219 185400 1411209096 1391 1391 1391 1391 0
11 20250219 185300 1411209096 1391 1391 1391 1391 0
12 20250219 185200 1411209096 1391 1391 1391 1391 0
13 20250219 185100 1411209096 1391 1391 1391 1391 0
14 20250219 185000 1411209096 1391 1391 1391 1391 0
15 20250219 184900 1411209096 1391 1391 1391 1391 0
16 20250219 184800 1411209096 1391 1391 1391 1391 0
17 20250219 184700 1411209096 1391 1391 1391 1391 0
18 20250219 184600 1411209096 1391 1391 1391 1391 0
19 20250219 184500 1411209096 1391 1391 1391 1391 0
20 20250219 184400 1411209096 1391 1391 1391 1391 0
21 20250219 184300 1411209096 1391 1391 1391 1391 0
22 20250219 184200 1411209096 1391 1391 1391 1391 0
23 20250219 184100 1411209096 1391 1391 1391 1391 0
24 20250219 184000 1411209096 1391 1391 1391 1391 0
25 20250219 183900 1411209096 1391 1391 1391 1391 0
26 20250219 183800 1411209096 1391 1391 1391 1391 0
27 20250219 183700 1411209096 1391 1391 1391 1391 0
28 20250219 183600 1411209096 1391 1391 1391 1391 0
29 20250219 183500 1411209096 1391 1391 1391 1391 0
30 20250219 183400 1411209096 1391 1391 1391 1391 0
31 20250219 183300 1411209096 1391 1391 1391 1391 0
32 20250219 183200 1411209096 1391 1391 1391 1391 16048
33 20250219 183100 1411209096 1391 1391 1391 1391 0
34 20250219 183000 1411209096 1391 1391 1391 1391 0
35 20250219 182900 1411209096 1391 1391 1391 1391 0
36 20250219 182800 1411209096 1391 1391 1391 1391 0
37 20250219 182700 1411209096 1391 1391 1391 1391 0
38 20250219 182600 1411209096 1391 1391 1391 1391 0
39 20250219 182500 1411209096 1391 1391 1391 1391 0
40 20250219 182400 1411209096 1391 1391 1391 1391 0
41 20250219 182300 1411209096 1391 1391 1391 1391 0
42 20250219 182200 1411209096 1391 1391 1391 1391 0
43 20250219 182100 1411209096 1391 1391 1391 1391 0
44 20250219 182000 1411209096 1391 1391 1391 1391 0
45 20250219 181900 1411209096 1391 1391 1391 1391 0
46 20250219 181800 1411209096 1391 1391 1391 1391 0
47 20250219 181700 1411209096 1391 1391 1391 1391 0
48 20250219 181600 1411209096 1391 1391 1391 1391 0
49 20250219 181500 1411209096 1391 1391 1391 1391 0
50 20250219 181400 1411209096 1391 1391 1391 1391 0
51 20250219 181300 1411209096 1391 1391 1391 1391 0
52 20250219 181200 1411209096 1391 1391 1391 1391 0
53 20250219 181100 1411209096 1391 1391 1391 1391 0
54 20250219 181000 1411209096 1391 1391 1391 1391 0
55 20250219 180900 1411209096 1391 1391 1391 1391 0
56 20250219 180800 1411209096 1391 1391 1391 1391 0
57 20250219 180700 1411209096 1391 1391 1391 1391 0
58 20250219 180600 1411209096 1391 1391 1391 1391 0
59 20250219 180500 1411209096 1391 1391 1391 1391 0
60 20250219 180400 1411209096 1391 1391 1391 1391 0
61 20250219 180300 1411209096 1391 1391 1391 1391 0
62 20250219 180200 1411209096 1391 1391 1391 1391 16048
63 20250219 180100 1411209096 1391 1391 1391 1391 0
64 20250219 180000 1411209096 1391 1391 1391 1391 0
65 20250219 175900 1411209096 1391 1391 1391 1391 0
66 20250219 175800 1411209096 1391 1391 1391 1391 0
67 20250219 175700 1411209096 1391 1391 1391 1391 0
68 20250219 175600 1411209096 1391 1391 1391 1391 0
69 20250219 175500 1411209096 1391 1391 1391 1391 0
70 20250219 175400 1411209096 1391 1391 1391 1391 0
71 20250219 175300 1411209096 1391 1391 1391 1391 0
72 20250219 175200 1411209096 1391 1391 1391 1391 0
73 20250219 175100 1411209096 1391 1391 1391 1391 0
74 20250219 175000 1411209096 1391 1391 1391 1391 0
75 20250219 174900 1411209096 1391 1391 1391 1391 0
76 20250219 174800 1411209096 1391 1391 1391 1391 0
77 20250219 174700 1411209096 1391 1391 1391 1391 0
78 20250219 174600 1411209096 1391 1391 1391 1391 0
79 20250219 174500 1411209096 1391 1391 1391 1391 0
80 20250219 174400 1411209096 1391 1391 1391 1391 0
81 20250219 174300 1411209096 1391 1391 1391 1391 0
82 20250219 174200 1411209096 1391 1391 1391 1391 0
83 20250219 174100 1411209096 1391 1391 1391 1391 0
84 20250219 174000 1411209096 1391 1391 1391 1391 0
85 20250219 173900 1411209096 1391 1391 1391 1391 0
86 20250219 173800 1411209096 1391 1391 1391 1391 0
87 20250219 173700 1411209096 1391 1391 1391 1391 0
88 20250219 173600 1411209096 1391 1391 1391 1391 0
89 20250219 173500 1411209096 1391 1391 1391 1391 0
90 20250219 173400 1411209096 1391 1391 1391 1391 0
91 20250219 173300 1411209096 1391 1391 1391 1391 0
92 20250219 173200 1411209096 1391 1391 1391 1391 16048
93 20250219 173100 1411209096 1391 1391 1391 1391 0
94 20250219 173000 1411209096 1391 1391 1391 1391 0
95 20250219 172900 1411209096 1391 1391 1391 1391 0
96 20250219 172800 1411209096 1391 1391 1391 1391 0
97 20250219 172700 1411209096 1391 1391 1391 1391 0
98 20250219 172600 1411209096 1391 1391 1391 1391 0
99 20250219 172500 1411209096 1391 1391 1391 1391 0
100 20250219 172400 1411209096 1391 1391 1391 1391 0
101 20250219 172300 1411209096 1391 1391 1391 1391 0
102 20250219 172200 1411209096 1391 1391 1391 1391 0
103 20250219 172100 1411209096 1391 1391 1391 1391 0
104 20250219 172000 1411209096 1391 1391 1391 1391 0
105 20250219 171900 1411209096 1391 1391 1391 1391 0
106 20250219 171800 1411209096 1391 1391 1391 1391 0
107 20250219 171700 1411209096 1391 1391 1391 1391 0
108 20250219 171600 1411209096 1391 1391 1391 1391 0
109 20250219 171500 1411209096 1391 1391 1391 1391 0
110 20250219 171400 1411209096 1391 1391 1391 1391 0
111 20250219 171300 1411209096 1391 1391 1391 1391 0
112 20250219 171200 1411209096 1391 1391 1391 1391 0
113 20250219 171100 1411209096 1391 1391 1391 1391 0
114 20250219 171000 1411209096 1391 1391 1391 1391 0
115 20250219 170900 1411209096 1391 1391 1391 1391 0
116 20250219 170800 1411209096 1391 1391 1391 1391 0
117 20250219 170700 1411209096 1391 1391 1391 1391 0
118 20250219 170600 1411209096 1391 1391 1391 1391 0
119 20250219 170500 1411209096 1391 1391 1391 1391 0
120 20250219 170400 1411209096 1391 1391 1391 1391 0
121 20250219 170300 1411209096 1391 1391 1391 1391 0
122 20250219 170200 1411209096 1391 1391 1391 1391 16048
123 20250219 170100 1411209096 1391 1391 1391 1391 0
124 20250219 170000 1411209096 1391 1391 1391 1391 0
125 20250219 165900 1411209096 1391 1391 1391 1391 0
126 20250219 165800 1411209096 1391 1391 1391 1391 0
127 20250219 165700 1411209096 1391 1391 1391 1391 0
128 20250219 165600 1411209096 1391 1391 1391 1391 0
129 20250219 165500 1411209096 1391 1391 1391 1391 0
130 20250219 165400 1411209096 1391 1391 1391 1391 0
131 20250219 165300 1411209096 1391 1391 1391 1391 0
132 20250219 165200 1411209096 1391 1391 1391 1391 0
133 20250219 165100 1411209096 1391 1391 1391 1391 0
134 20250219 165000 1411209096 1391 1391 1391 1391 0
135 20250219 164900 1411209096 1391 1391 1391 1391 0
136 20250219 164800 1411209096 1391 1391 1391 1391 0
137 20250219 164700 1411209096 1391 1391 1391 1391 0
138 20250219 164600 1411209096 1391 1391 1391 1391 0
139 20250219 164500 1411209096 1391 1391 1391 1391 0
140 20250219 164400 1411209096 1391 1391 1391 1391 0
141 20250219 164300 1411209096 1391 1391 1391 1391 0
142 20250219 164200 1411209096 1391 1391 1391 1391 0
143 20250219 164100 1411209096 1391 1391 1391 1391 0
144 20250219 164000 1411209096 1391 1391 1391 1391 0
145 20250219 163900 1411209096 1391 1391 1391 1391 0
146 20250219 163800 1411209096 1391 1391 1391 1391 0
147 20250219 163700 1411209096 1391 1391 1391 1391 0
148 20250219 163600 1411209096 1391 1391 1391 1391 0
149 20250219 163500 1411209096 1391 1391 1391 1391 0
150 20250219 163400 1411209096 1391 1391 1391 1391 0
151 20250219 163300 1411209096 1391 1391 1391 1391 0
152 20250219 163200 1411209096 1391 1391 1391 1391 16048
153 20250219 163100 1411209096 1391 1391 1391 1391 0
154 20250219 163000 1411209096 1391 1391 1391 1391 0
155 20250219 162900 1411209096 1391 1391 1391 1391 0
156 20250219 162800 1411209096 1391 1391 1391 1391 0
157 20250219 162700 1411209096 1391 1391 1391 1391 0
158 20250219 162600 1411209096 1391 1391 1391 1391 0
159 20250219 162500 1411209096 1391 1391 1391 1391 0
160 20250219 162400 1411209096 1391 1391 1391 1391 0
161 20250219 162300 1411209096 1391 1391 1391 1391 0
162 20250219 162200 1411209096 1391 1391 1391 1391 0
163 20250219 162100 1411209096 1391 1391 1391 1391 0
164 20250219 162000 1411209096 1391 1391 1391 1391 0
165 20250219 161900 1411209096 1391 1391 1391 1391 0
166 20250219 161800 1411209096 1391 1391 1391 1391 0
167 20250219 161700 1411209096 1391 1391 1391 1391 0
168 20250219 161600 1411209096 1391 1391 1391 1391 0
169 20250219 161500 1411209096 1391 1391 1391 1391 0
170 20250219 161400 1411209096 1391 1391 1391 1391 0
171 20250219 161300 1411209096 1391 1391 1391 1391 0
172 20250219 161200 1411209096 1391 1391 1391 1391 0
173 20250219 161100 1411209096 1391 1391 1391 1391 0
174 20250219 161000 1411209096 1391 1391 1391 1391 0
175 20250219 160900 1411209096 1391 1391 1391 1391 0
176 20250219 160800 1411209096 1391 1391 1391 1391 0
177 20250219 160700 1411209096 1391 1391 1391 1391 0
178 20250219 160600 1411209096 1391 1391 1391 1391 0
179 20250219 160500 1411209096 1391 1391 1391 1391 0
180 20250219 160400 1411209096 1391 1391 1391 1391 0
181 20250219 160300 1411209096 1391 1391 1391 1391 0
182 20250219 160200 1411209096 1391 1391 1391 1391 16048
183 20250219 160100 1411209096 1391 1391 1391 1391 0
184 20250219 160000 1411209096 1391 1391 1391 1391 0
185 20250219 155900 1411209096 1391 1391 1391 1391 0
186 20250219 155800 1411209096 1391 1391 1391 1391 0
187 20250219 155700 1411209096 1391 1391 1391 1391 0
188 20250219 155600 1411209096 1391 1391 1391 1391 0
189 20250219 155500 1411209096 1391 1391 1391 1391 0
190 20250219 155400 1411209096 1391 1391 1391 1391 0
191 20250219 155300 1411209096 1391 1391 1391 1391 0
192 20250219 155200 1411209096 1391 1391 1391 1391 0
193 20250219 155100 1411209096 1391 1391 1391 1391 0
194 20250219 155000 1411209096 1391 1391 1391 1391 0
195 20250219 154900 1411209096 1391 1391 1391 1391 0
196 20250219 154800 1411209096 1391 1391 1391 1391 0
197 20250219 154700 1411209096 1391 1391 1391 1391 0
198 20250219 154600 1411209096 1391 1391 1391 1391 0
199 20250219 154500 1411209096 1391 1391 1391 1391 0
200 20250219 154400 1411209096 1391 1391 1391 1391 0
201 20250219 154300 1411209096 1391 1391 1391 1391 0
202 20250219 154200 1411209096 1391 1391 1391 1391 0
203 20250219 154100 1411209096 1391 1391 1391 1391 0
204 20250219 154000 1411209096 1391 1391 1391 1391 0
205 20250219 153900 1411209096 1391 1391 1391 1391 0
206 20250219 153800 1411209096 1391 1391 1391 1391 0
207 20250219 153700 1411209096 1391 1391 1391 1391 0
208 20250219 153600 1411209096 1391 1391 1391 1391 0
209 20250219 153500 1411209096 1391 1391 1391 1391 0
210 20250219 153400 1411209096 1391 1391 1391 1391 0
211 20250219 153300 1411209096 1391 1391 1391 1391 0
212 20250219 153200 1411209096 1391 1391 1391 1391 16048
213 20250219 153100 1411209096 1391 1391 1391 1391 0
214 20250219 153000 1411209096 1391 1391 1391 1391 16048
215 20250219 152900 1388886328 1391 1391 1391 1391 0
216 20250219 152800 1388886328 1391 1391 1391 1391 0
217 20250219 152700 1388886328 1391 1391 1391 1391 0
218 20250219 152600 1388886328 1391 1391 1391 1391 0
219 20250219 152500 1388886328 1391 1391 1391 1391 0
220 20250219 152400 1388886328 1391 1391 1391 1391 0
221 20250219 152300 1388886328 1391 1391 1391 1391 0
222 20250219 152200 1388886328 1391 1391 1391 1391 0
223 20250219 152100 1388886328 1391 1391 1391 1391 0
224 20250219 152000 1388886328 1391 1391 1391 1391 0
225 20250219 151900 1388886328 1391 1394 1394 1389 4452
226 20250219 151800 1382691338 1394 1392 1395 1382 7356
227 20250219 151700 1372459086 1392 1395 1396 1383 20205
228 20250219 151600 1344333638 1395 1393 1396 1391 11639
229 20250219 151500 1328097003 1393 1396 1396 1392 2185
230 20250219 151400 1325052651 1395 1387 1397 1387 23849
231 20250219 151300 1291859667 1385 1388 1391 1385 2632
232 20250219 151200 1288203947 1390 1384 1391 1383 9303
233 20250219 151100 1275273379 1390 1376 1390 1375 11092
234 20250219 151000 1259966696 1376 1374 1376 1369 10428
235 20250219 150900 1245638978 1375 1374 1375 1374 7006
236 20250219 150800 1236012634 1374 1372 1374 1371 5262
237 20250219 150700 1228786910 1372 1371 1372 1370 7448
238 20250219 150600 1218574254 1371 1369 1371 1369 7036
239 20250219 150500 1208935659 1369 1366 1369 1365 8375
240 20250219 150400 1197484481 1365 1360 1365 1359 25590
241 20250219 150300 1162655768 1360 1358 1360 1358 10475
242 20250219 150200 1148414572 1359 1353 1359 1351 7531
243 20250219 150100 1138186170 1354 1354 1354 1354 4821
244 20250219 150000 1131658536 1357 1357 1359 1357 2501
245 20250219 145900 1128264339 1357 1358 1358 1357 7095
246 20250219 145800 1118632177 1358 1357 1358 1355 4100
247 20250219 145700 1113070911 1357 1357 1359 1356 8080
248 20250219 145600 1102098028 1357 1356 1357 1351 3283
249 20250219 145500 1097648921 1356 1351 1356 1351 4581
250 20250219 145400 1091447352 1352 1355 1355 1350 513
251 20250219 145300 1090753046 1355 1352 1356 1351 855
252 20250219 145200 1089595138 1352 1356 1358 1350 4199
253 20250219 145100 1083910672 1355 1354 1356 1354 4738
254 20250219 145000 1077490557 1354 1353 1356 1344 1250
255 20250219 144900 1075800697 1346 1346 1355 1346 13179
256 20250219 144800 1058007049 1346 1345 1346 1344 1976
257 20250219 144700 1055349050 1345 1341 1345 1341 9716
258 20250219 144600 1042310701 1342 1343 1343 1342 630
259 20250219 144500 1041464621 1331 1331 1344 1331 2690
260 20250219 144400 1037867972 1340 1343 1344 1328 2769
261 20250219 144300 1034172771 1344 1333 1344 1332 671
262 20250219 144200 1033278926 1332 1346 1346 1332 19
263 20250219 144100 1033253532 1330 1336 1346 1330 41556
264 20250219 144000 977753653 1336 1334 1336 1332 20770
265 20250219 143900 950052812 1334 1326 1335 1326 4909
266 20250219 143800 943510489 1326 1329 1329 1326 1907
267 20250219 143700 940977075 1326 1321 1330 1315 58778
268 20250219 143600 863143166 1321 1319 1321 1317 1336
269 20250219 143500 861381445 1320 1320 1320 1320 10
270 20250219 143400 861368245 1320 1319 1320 1319 8
271 20250219 143300 861357692 1319 1319 1319 1319 0
272 20250219 143200 861357692 1319 1319 1319 1319 85
273 20250219 143100 861245577 1320 1320 1320 1320 31
274 20250219 143000 861204657 1320 1318 1320 1318 9
275 20250219 142900 861192793 1320 1318 1320 1318 601
276 20250219 142800 860400673 1320 1321 1321 1320 31
277 20250219 142700 860359746 1321 1321 1321 1321 20
278 20250219 142600 860333326 1321 1321 1322 1321 1040
279 20250219 142500 858958778 1321 1321 1321 1321 1
280 20250219 142400 858957457 1321 1321 1321 1321 0
281 20250219 142300 858957457 1321 1321 1321 1321 1007
282 20250219 142200 857627210 1322 1322 1322 1322 7
283 20250219 142100 857617956 1322 1315 1322 1315 1530
284 20250219 142000 855598602 1321 1321 1321 1315 302
285 20250219 141900 855201460 1315 1316 1316 1315 857
286 20250219 141800 854074470 1322 1319 1322 1319 51
287 20250219 141700 854007188 1315 1316 1316 1315 2600
288 20250219 141600 850587986 1315 1316 1316 1315 998
289 20250219 141500 849275574 1316 1316 1316 1316 2000
290 20250219 141400 846643574 1316 1316 1320 1316 751
291 20250219 141300 845655254 1320 1320 1320 1320 1
292 20250219 141200 845653934 1315 1315 1316 1315 2118
293 20250219 141100 842868721 1316 1317 1317 1316 185
294 20250219 141000 842625161 1317 1318 1318 1317 1516
295 20250219 140900 840627690 1317 1317 1317 1317 0
296 20250219 140800 840627690 1317 1317 1317 1317 167
297 20250219 140700 840407751 1316 1320 1320 1316 1758
298 20250219 140600 838090033 1324 1321 1324 1321 342
299 20250219 140500 837637811 1321 1317 1321 1317 2202
300 20250219 140400 834734903 1316 1315 1316 1315 4749
301 20250219 140300 828485419 1315 1315 1315 1314 725
302 20250219 140200 827532169 1311 1311 1315 1307 3000
303 20250219 140100 823598629 1315 1314 1315 1314 1100
304 20250219 140000 822152207 1314 1310 1314 1310 1000
305 20250219 135900 820841963 1308 1310 1310 1306 615
306 20250219 135800 820037741 1308 1308 1308 1308 861
307 20250219 135700 818911553 1302 1311 1311 1302 7772
308 20250219 135600 808776952 1311 1311 1311 1310 1834
309 20250219 135500 806372749 1313 1311 1313 1311 4000
310 20250219 135400 801124733 1312 1310 1312 1310 2315
311 20250219 135300 798090844 1310 1308 1310 1308 4152
312 20250219 135200 792655676 1308 1307 1308 1306 4160
313 20250219 135100 787217074 1307 1306 1307 1306 1986
314 20250219 135000 784622038 1305 1302 1305 1302 2765
315 20250219 134900 781018012 1302 1302 1302 1302 6753
316 20250219 134800 772225606 1302 1302 1302 1302 498
317 20250219 134700 771577210 1302 1300 1302 1300 1000
318 20250219 134600 770276542 1300 1300 1300 1300 359
319 20250219 134500 769809842 1300 1301 1301 1300 48
320 20250219 134400 769747438 1300 1300 1300 1300 100
321 20250219 134300 769617438 1300 1300 1300 1300 1513
322 20250219 134200 767650538 1300 1296 1300 1296 2938
323 20250219 134100 763835138 1300 1299 1300 1299 153
324 20250219 134000 763636338 1299 1299 1299 1299 0
325 20250219 133900 763636338 1299 1299 1299 1299 1
326 20250219 133800 763635039 1295 1299 1299 1295 247
327 20250219 133700 763314226 1299 1299 1299 1299 2071
328 20250219 133600 760623997 1299 1296 1299 1296 887
329 20250219 133500 759474442 1299 1299 1299 1296 570
330 20250219 133400 758734912 1299 1299 1299 1299 1
331 20250219 133300 758733613 1296 1296 1296 1296 1
332 20250219 133200 758732317 1299 1299 1299 1299 21
333 20250219 133100 758705038 1298 1298 1298 1298 200
334 20250219 133000 758445438 1298 1300 1300 1296 2711
335 20250219 132900 754928186 1300 1300 1300 1300 0
336 20250219 132800 754928186 1300 1299 1300 1299 501
337 20250219 132700 754277386 1299 1299 1299 1299 554
338 20250219 132600 753557740 1299 1297 1299 1297 384
339 20250219 132500 753059459 1297 1297 1297 1297 0
340 20250219 132400 753059459 1297 1297 1297 1297 6
341 20250219 132300 753051677 1296 1297 1297 1296 515
342 20250219 132200 752384236 1296 1297 1297 1296 640
343 20250219 132100 751554795 1297 1294 1297 1294 374
344 20250219 132000 751070836 1296 1296 1296 1296 519
345 20250219 131900 750398212 1296 1296 1296 1296 2
346 20250219 131800 750395620 1296 1296 1296 1296 16
347 20250219 131700 750374884 1294 1294 1295 1294 3528
348 20250219 131600 745809642 1294 1295 1295 1294 475
349 20250219 131500 745194522 1293 1295 1295 1293 2336
350 20250219 131400 742172433 1295 1292 1295 1292 1525
351 20250219 131300 740201100 1292 1292 1292 1292 750
352 20250219 131200 739232100 1292 1292 1292 1292 0
353 20250219 131100 739232100 1292 1292 1292 1292 0
354 20250219 131000 739232100 1292 1292 1292 1292 11
355 20250219 130900 739217888 1291 1291 1291 1291 0
356 20250219 130800 739217888 1291 1292 1292 1291 711
357 20250219 130700 738299787 1292 1292 1292 1292 21
358 20250219 130600 738272655 1292 1292 1292 1292 22
359 20250219 130500 738244231 1292 1292 1292 1292 50
360 20250219 130400 738179631 1293 1293 1293 1293 1201
361 20250219 130300 736626738 1294 1294 1294 1294 0
362 20250219 130200 736626738 1294 1294 1294 1294 0
363 20250219 130100 736626738 1294 1294 1294 1294 0
364 20250219 130000 736626738 1294 1293 1294 1293 1660
365 20250219 125900 734479358 1293 1293 1293 1293 129
366 20250219 125800 734312561 1293 1293 1293 1293 0
367 20250219 125700 734312561 1293 1293 1293 1293 300
368 20250219 125600 733924661 1293 1293 1293 1293 0
369 20250219 125500 733924661 1293 1293 1293 1293 0
370 20250219 125400 733924661 1293 1293 1293 1293 275
371 20250219 125300 733569086 1293 1293 1293 1293 1456
372 20250219 125200 731686478 1293 1293 1293 1293 1043
373 20250219 125100 730337879 1293 1293 1293 1293 1000
374 20250219 125000 729044879 1292 1292 1292 1292 40
375 20250219 124900 728993199 1292 1292 1292 1292 310
376 20250219 124800 728592679 1294 1294 1294 1294 0
377 20250219 124700 728592679 1294 1294 1294 1294 0
378 20250219 124600 728592679 1294 1294 1294 1294 10
379 20250219 124500 728579739 1294 1294 1294 1294 80
380 20250219 124400 728476219 1294 1294 1294 1294 70
381 20250219 124300 728385639 1294 1293 1294 1293 28
382 20250219 124200 728349434 1286 1286 1286 1286 2123
383 20250219 124100 725619256 1286 1287 1287 1286 3900
384 20250219 124000 720603824 1286 1293 1293 1286 10784
385 20250219 123900 706703458 1293 1293 1293 1293 0
386 20250219 123800 706703458 1293 1293 1293 1293 20
387 20250219 123700 706677598 1293 1293 1293 1293 0
388 20250219 123600 706677598 1293 1293 1293 1293 0
389 20250219 123500 706677598 1293 1292 1293 1292 39
390 20250219 123400 706627208 1292 1292 1292 1292 0
391 20250219 123300 706627208 1292 1292 1292 1292 0
392 20250219 123200 706627208 1292 1292 1292 1292 802
393 20250219 123100 705591024 1292 1289 1292 1289 42
394 20250219 123000 705536883 1292 1289 1292 1289 101
395 20250219 122900 705406691 1287 1287 1287 1287 80
396 20250219 122800 705303731 1287 1287 1287 1287 160
397 20250219 122700 705097811 1287 1290 1290 1287 86
398 20250219 122600 704987126 1292 1292 1292 1292 0
399 20250219 122500 704987126 1292 1292 1292 1292 0
400 20250219 122400 704987126 1292 1291 1292 1291 4
401 20250219 122300 704981960 1287 1288 1288 1287 298
402 20250219 122200 704598341 1287 1287 1287 1287 0
403 20250219 122100 704598341 1287 1288 1288 1287 500
404 20250219 122000 703954839 1292 1292 1292 1292 0
405 20250219 121900 703954839 1292 1292 1292 1292 0
406 20250219 121800 703954839 1292 1287 1292 1287 71
407 20250219 121700 703863457 1287 1290 1290 1287 800
408 20250219 121600 702831693 1292 1290 1292 1290 420
409 20250219 121500 702289883 1287 1287 1287 1287 0
410 20250219 121400 702289883 1287 1288 1288 1287 399
411 20250219 121300 701776210 1290 1290 1290 1290 401
412 20250219 121200 701258920 1292 1292 1292 1292 0
413 20250219 121100 701258920 1292 1292 1292 1292 100
414 20250219 121000 701129720 1292 1292 1292 1292 0
415 20250219 120900 701129720 1292 1292 1292 1292 0
416 20250219 120800 701129720 1292 1292 1292 1292 1
417 20250219 120700 701128428 1287 1288 1288 1287 500
418 20250219 120600 700484872 1287 1287 1287 1287 0
419 20250219 120500 700484872 1287 1287 1287 1287 0
420 20250219 120400 700484872 1287 1287 1287 1287 400
421 20250219 120300 699970072 1287 1287 1287 1287 0
422 20250219 120200 699970072 1287 1287 1287 1287 0
423 20250219 120100 699970072 1287 1287 1287 1287 121
424 20250219 120000 699814345 1287 1292 1293 1287 603
425 20250219 115900 699036641 1292 1292 1292 1290 456
426 20250219 115800 698447529 1291 1291 1291 1291 50
427 20250219 115700 698382979 1292 1292 1292 1292 80
428 20250219 115600 698279619 1292 1292 1292 1292 800
429 20250219 115500 697246019 1292 1292 1292 1292 2000
430 20250219 115400 694662019 1292 1292 1292 1292 0
431 20250219 115300 694662019 1292 1292 1292 1292 320
432 20250219 115200 694248579 1292 1292 1292 1292 46
433 20250219 115100 694189147 1292 1292 1292 1292 1
434 20250219 115000 694187855 1285 1285 1285 1285 0
435 20250219 114900 694187855 1285 1287 1287 1285 7691
436 20250219 114800 684300771 1288 1288 1288 1288 2309
437 20250219 114700 681326779 1288 1292 1292 1288 1001
438 20250219 114600 680037487 1285 1285 1285 1285 0
439 20250219 114500 680037487 1285 1286 1286 1285 500
440 20250219 114400 679394672 1285 1290 1290 1285 355
441 20250219 114300 678937772 1285 1289 1289 1285 1300
442 20250219 114200 677266816 1290 1290 1290 1290 377
443 20250219 114100 676780486 1290 1290 1290 1290 103
444 20250219 114000 676647616 1290 1290 1290 1290 402
445 20250219 113900 676129036 1290 1295 1295 1289 20587
446 20250219 113800 649551117 1295 1297 1297 1295 601
447 20250219 113700 648772820 1294 1294 1294 1294 0
448 20250219 113600 648772820 1294 1294 1294 1294 943
449 20250219 113500 647552578 1294 1294 1294 1294 80
450 20250219 113400 647449058 1293 1293 1293 1293 76
451 20250219 113300 647350790 1293 1293 1293 1293 0
452 20250219 113200 647350790 1293 1293 1293 1292 3243
453 20250219 113100 643160203 1293 1293 1293 1293 1737
454 20250219 113000 640914262 1293 1294 1294 1293 200
455 20250219 112900 640655532 1293 1292 1293 1292 320
456 20250219 112800 640242070 1292 1297 1297 1292 12117
457 20250219 112700 624547088 1297 1299 1299 1297 1600
458 20250219 112600 622471346 1298 1298 1298 1298 1513
459 20250219 112500 620507472 1298 1298 1298 1295 1015
460 20250219 112400 619193002 1298 1294 1298 1294 974
461 20250219 112300 617932626 1294 1301 1301 1294 25889
462 20250219 112200 584326268 1300 1300 1300 1300 251
463 20250219 112100 583999968 1300 1300 1300 1300 840
464 20250219 112000 582907968 1300 1301 1301 1299 4200
465 20250219 111900 577446988 1300 1300 1300 1300 10000
466 20250219 111800 564446988 1300 1305 1308 1300 1554
467 20250219 111700 562418296 1300 1306 1306 1300 37000
468 20250219 111600 514287123 1306 1309 1309 1306 537
469 20250219 111500 513585741 1309 1309 1309 1309 1474
470 20250219 111400 511656275 1309 1309 1309 1309 105
471 20250219 111300 511518830 1306 1310 1310 1306 401
472 20250219 111200 510993624 1310 1309 1310 1309 2160
473 20250219 111100 508164384 1309 1309 1309 1306 1748
474 20250219 111000 505878736 1310 1311 1311 1310 898
475 20250219 110900 504701956 1310 1310 1310 1310 0
476 20250219 110800 504701956 1310 1310 1310 1310 600
477 20250219 110700 503915956 1310 1310 1310 1310 0
478 20250219 110600 503915956 1310 1310 1310 1310 1184
479 20250219 110500 502364916 1310 1315 1319 1309 13845
480 20250219 110400 484224723 1315 1315 1315 1315 1
481 20250219 110300 484223408 1322 1322 1322 1322 3
482 20250219 110200 484219442 1315 1312 1315 1312 565
483 20250219 110100 483478078 1312 1312 1312 1312 862
484 20250219 110000 482347134 1312 1312 1312 1312 1403
485 20250219 105900 480506398 1310 1312 1312 1310 1609
486 20250219 105800 478396414 1311 1314 1314 1311 5609
487 20250219 105700 471039786 1315 1315 1315 1315 470
488 20250219 105600 470421736 1315 1323 1323 1315 670
489 20250219 105500 469540678 1315 1315 1315 1315 500
490 20250219 105400 468883178 1316 1320 1320 1316 10010
491 20250219 105300 455703693 1320 1321 1321 1320 161
492 20250219 105200 455491112 1320 1320 1320 1320 2199
493 20250219 105100 452588432 1320 1322 1322 1320 1641
494 20250219 105000 450419876 1322 1322 1322 1322 400
495 20250219 104900 449891076 1321 1322 1322 1321 1200
496 20250219 104800 448304876 1322 1322 1322 1322 18
497 20250219 104700 448281080 1316 1314 1316 1314 998
498 20250219 104600 446969392 1314 1314 1314 1314 250
499 20250219 104500 446640892 1314 1311 1314 1311 1831
500 20250219 104400 444238839 1311 1311 1311 1311 0
501 20250219 104300 444238839 1311 1306 1311 1306 1508
502 20250219 104200 442269351 1306 1312 1312 1306 1001
503 20250219 104100 440962039 1306 1310 1310 1304 16575
504 20250219 104000 419314797 1314 1310 1314 1310 1100
505 20250219 103900 417873397 1310 1313 1313 1310 5714
506 20250219 103800 410385878 1316 1316 1316 1316 97
507 20250219 103700 410258226 1316 1315 1316 1312 2531
508 20250219 103600 406936190 1316 1316 1316 1316 0
509 20250219 103500 406936190 1316 1316 1316 1316 68
510 20250219 103400 406846702 1316 1310 1316 1310 2377
511 20250219 103300 403732574 1310 1312 1312 1310 3567
512 20250219 103200 399059333 1313 1315 1315 1313 95
513 20250219 103100 398934423 1316 1318 1318 1316 1409
514 20250219 103000 397080164 1319 1325 1325 1319 3304
515 20250219 102900 392720057 1325 1325 1325 1325 5
516 20250219 102800 392713432 1327 1328 1328 1327 1149
517 20250219 102700 391187590 1328 1328 1328 1328 7
518 20250219 102600 391178294 1325 1326 1326 1325 3087
519 20250219 102500 387087492 1335 1335 1335 1335 100
520 20250219 102400 386953992 1336 1336 1336 1336 164
521 20250219 102300 386734888 1328 1326 1337 1326 3959
522 20250219 102200 381458948 1326 1331 1331 1326 10142
523 20250219 102100 367990369 1332 1334 1334 1332 5398
524 20250219 102000 360798149 1336 1332 1337 1332 541
525 20250219 101900 360077522 1333 1333 1333 1333 3698
526 20250219 101800 355148088 1338 1334 1338 1334 88
527 20250219 101700 355030692 1334 1338 1339 1334 5429
528 20250219 101600 347767372 1338 1338 1339 1338 5018
529 20250219 101500 341048388 1339 1338 1339 1335 3708
530 20250219 101400 336091689 1339 1336 1339 1336 560
531 20250219 101300 335342410 1336 1336 1336 1336 938
532 20250219 101200 334089242 1336 1333 1336 1333 493
533 20250219 101100 333431231 1332 1328 1332 1328 959
534 20250219 101000 332156148 1328 1328 1328 1328 118
535 20250219 100900 331999444 1329 1329 1329 1329 372
536 20250219 100800 331505056 1330 1329 1330 1329 1147
537 20250219 100700 329980475 1329 1328 1329 1327 1693
538 20250219 100600 327731221 1327 1329 1329 1327 4490
539 20250219 100500 321764664 1329 1331 1331 1328 4270
540 20250219 100400 316091781 1332 1333 1333 1332 737
541 20250219 100300 315109675 1333 1339 1339 1333 602
542 20250219 100200 314305528 1339 1343 1346 1338 20717
543 20250219 100100 286493344 1343 1334 1343 1332 9236
544 20250219 100000 274141933 1333 1325 1333 1320 41718
545 20250219 095900 218764952 1320 1322 1325 1320 9087
546 20250219 095800 206754482 1321 1315 1321 1315 2316
547 20250219 095700 203700726 1315 1314 1318 1314 5209
548 20250219 095600 196847830 1312 1310 1313 1310 2051
549 20250219 095500 194155597 1312 1311 1312 1311 783
550 20250219 095400 193128384 1311 1310 1311 1310 1001
551 20250219 095300 191816573 1309 1308 1309 1308 1980
552 20250219 095200 189225723 1307 1307 1307 1307 1
553 20250219 095100 189224416 1302 1302 1302 1302 0
554 20250219 095000 189224416 1302 1303 1303 1302 1133
555 20250219 094900 187749150 1305 1306 1306 1305 954
556 20250219 094800 186503680 1306 1306 1306 1306 1
557 20250219 094700 186502374 1306 1301 1306 1301 3
558 20250219 094600 186498466 1301 1302 1302 1301 6298
559 20250219 094500 178304377 1308 1308 1308 1308 30
560 20250219 094400 178265137 1302 1302 1302 1302 555
561 20250219 094300 177542527 1302 1310 1310 1302 1050
562 20250219 094200 176174998 1302 1305 1305 1302 7520
563 20250219 094100 166369434 1305 1305 1305 1305 6207
564 20250219 094000 158269299 1305 1313 1314 1305 1287
565 20250219 093900 156582879 1313 1313 1313 1311 298
566 20250219 093800 156191607 1306 1311 1311 1306 2088
567 20250219 093700 153462056 1314 1314 1314 1314 1279
568 20250219 093600 151781450 1314 1311 1314 1311 566
569 20250219 093500 151038381 1311 1312 1314 1311 443
570 20250219 093400 150457199 1312 1312 1312 1312 1011
571 20250219 093300 149130767 1314 1314 1314 1314 31
572 20250219 093200 149090033 1314 1315 1315 1313 2267
573 20250219 093100 146109997 1315 1315 1315 1315 368
574 20250219 093000 145626077 1315 1315 1315 1315 250
575 20250219 092900 145297327 1315 1314 1315 1314 9409
576 20250219 092800 132932551 1314 1305 1315 1305 17912
577 20250219 092700 109495536 1304 1302 1304 1302 3280
578 20250219 092600 105224856 1302 1302 1303 1299 11965
579 20250219 092500 89643490 1302 1302 1303 1299 2349
580 20250219 092400 86585910 1302 1302 1302 1302 105
581 20250219 092300 86449200 1303 1303 1303 1303 1
582 20250219 092200 86447897 1299 1303 1303 1299 707
583 20250219 092100 85528688 1301 1301 1301 1301 53
584 20250219 092000 85459735 1303 1303 1303 1303 0
585 20250219 091900 85459735 1303 1303 1303 1303 600
586 20250219 091800 84677935 1303 1303 1303 1303 607
587 20250219 091700 83887014 1300 1300 1300 1296 10999
588 20250219 091600 69612274 1296 1300 1300 1296 1300
589 20250219 091500 67923274 1300 1296 1300 1296 2834
590 20250219 091400 64247074 1300 1300 1300 1298 4846
591 20250219 091300 57951274 1300 1298 1303 1298 8402
592 20250219 091200 47033453 1303 1303 1303 1303 503
593 20250219 091100 46378044 1304 1300 1304 1295 2210
594 20250219 091000 43504586 1298 1299 1299 1298 4694
595 20250219 090900 37411604 1298 1293 1299 1293 3907
596 20250219 090800 32355367 1293 1292 1295 1292 1588
597 20250219 090700 30301407 1292 1297 1297 1292 3351
598 20250219 090600 25962708 1297 1299 1304 1297 4595
599 20250219 090500 19989510 1299 1295 1299 1295 301
600 20250219 090400 19599711 1295 1295 1295 1295 237
601 20250219 090300 19292796 1292 1291 1292 1290 1092
602 20250219 090200 17883754 1291 1295 1295 1291 1520
603 20250219 090100 15918294 1305 1305 1305 1305 2139
604 20250219 090000 13126899 1299 1305 1305 1299 10088

1
015020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,42851600,0,54421532000,0.00
20250214,0,42851600,0,56307002400,0.00
20250213,0,42851600,0,56264150800,0.00
20250212,0,42851600,0,52193248800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 42851600 0 54421532000 0.00
3 20250214 0 42851600 0 56307002400 0.00
4 20250213 0 42851600 0 56264150800 0.00
5 20250212 0 42851600 0 52193248800 0.00