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

606
017180/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190400,264793343,1678,1678,1678,1678,1372
20250219,190300,264793343,1678,1678,1678,1678,0
20250219,190200,264793343,1678,1678,1678,1678,0
20250219,190100,264793343,1678,1678,1678,1678,0
20250219,190000,264793343,1678,1678,1678,1678,0
20250219,185900,264793343,1678,1678,1678,1678,0
20250219,185800,264793343,1678,1678,1678,1678,0
20250219,185700,264793343,1678,1678,1678,1678,0
20250219,185600,264793343,1678,1678,1678,1678,0
20250219,185500,264793343,1678,1678,1678,1678,0
20250219,185400,264793343,1678,1678,1678,1678,0
20250219,185300,264793343,1678,1678,1678,1678,0
20250219,185200,264793343,1678,1678,1678,1678,0
20250219,185100,264793343,1678,1678,1678,1678,0
20250219,185000,264793343,1678,1678,1678,1678,0
20250219,184900,264793343,1678,1678,1678,1678,0
20250219,184800,264793343,1678,1678,1678,1678,0
20250219,184700,264793343,1678,1678,1678,1678,0
20250219,184600,264793343,1678,1678,1678,1678,0
20250219,184500,264793343,1678,1678,1678,1678,0
20250219,184400,264793343,1678,1678,1678,1678,0
20250219,184300,264793343,1678,1678,1678,1678,0
20250219,184200,264793343,1678,1678,1678,1678,0
20250219,184100,264793343,1678,1678,1678,1678,0
20250219,184000,264793343,1678,1678,1678,1678,0
20250219,183900,264793343,1678,1678,1678,1678,0
20250219,183800,264793343,1678,1678,1678,1678,0
20250219,183700,264793343,1678,1678,1678,1678,0
20250219,183600,264793343,1678,1678,1678,1678,0
20250219,183500,264793343,1678,1678,1678,1678,0
20250219,183400,264793343,1678,1678,1678,1678,1372
20250219,183300,264793343,1678,1678,1678,1678,0
20250219,183200,264793343,1678,1678,1678,1678,0
20250219,183100,264793343,1678,1678,1678,1678,0
20250219,183000,264793343,1678,1678,1678,1678,0
20250219,182900,264793343,1678,1678,1678,1678,0
20250219,182800,264793343,1678,1678,1678,1678,0
20250219,182700,264793343,1678,1678,1678,1678,0
20250219,182600,264793343,1678,1678,1678,1678,0
20250219,182500,264793343,1678,1678,1678,1678,0
20250219,182400,264793343,1678,1678,1678,1678,0
20250219,182300,264793343,1678,1678,1678,1678,0
20250219,182200,264793343,1678,1678,1678,1678,0
20250219,182100,264793343,1678,1678,1678,1678,0
20250219,182000,264793343,1678,1678,1678,1678,0
20250219,181900,264793343,1678,1678,1678,1678,0
20250219,181800,264793343,1678,1678,1678,1678,0
20250219,181700,264793343,1678,1678,1678,1678,0
20250219,181600,264793343,1678,1678,1678,1678,0
20250219,181500,264793343,1678,1678,1678,1678,0
20250219,181400,264793343,1678,1678,1678,1678,0
20250219,181300,264793343,1678,1678,1678,1678,0
20250219,181200,264793343,1678,1678,1678,1678,0
20250219,181100,264793343,1678,1678,1678,1678,0
20250219,181000,264793343,1678,1678,1678,1678,0
20250219,180900,264793343,1678,1678,1678,1678,0
20250219,180800,264793343,1678,1678,1678,1678,0
20250219,180700,264793343,1678,1678,1678,1678,0
20250219,180600,264793343,1678,1678,1678,1678,0
20250219,180500,264793343,1678,1678,1678,1678,0
20250219,180400,264793343,1678,1678,1678,1678,1372
20250219,180300,264793343,1678,1678,1678,1678,0
20250219,180200,264793343,1678,1678,1678,1678,0
20250219,180100,264793343,1678,1678,1678,1678,0
20250219,180000,264793343,1678,1678,1678,1678,0
20250219,175900,264793343,1678,1678,1678,1678,0
20250219,175800,264793343,1678,1678,1678,1678,0
20250219,175700,264793343,1678,1678,1678,1678,0
20250219,175600,264793343,1678,1678,1678,1678,0
20250219,175500,264793343,1678,1678,1678,1678,0
20250219,175400,264793343,1678,1678,1678,1678,0
20250219,175300,264793343,1678,1678,1678,1678,0
20250219,175200,264793343,1678,1678,1678,1678,0
20250219,175100,264793343,1678,1678,1678,1678,0
20250219,175000,264793343,1678,1678,1678,1678,0
20250219,174900,264793343,1678,1678,1678,1678,0
20250219,174800,264793343,1678,1678,1678,1678,0
20250219,174700,264793343,1678,1678,1678,1678,0
20250219,174600,264793343,1678,1678,1678,1678,0
20250219,174500,264793343,1678,1678,1678,1678,0
20250219,174400,264793343,1678,1678,1678,1678,0
20250219,174300,264793343,1678,1678,1678,1678,0
20250219,174200,264793343,1678,1678,1678,1678,0
20250219,174100,264793343,1678,1678,1678,1678,0
20250219,174000,264793343,1678,1678,1678,1678,0
20250219,173900,264793343,1678,1678,1678,1678,0
20250219,173800,264793343,1678,1678,1678,1678,0
20250219,173700,264793343,1678,1678,1678,1678,0
20250219,173600,264793343,1678,1678,1678,1678,0
20250219,173500,264793343,1678,1678,1678,1678,0
20250219,173400,264793343,1678,1678,1678,1678,1372
20250219,173300,264793343,1678,1678,1678,1678,0
20250219,173200,264793343,1678,1678,1678,1678,0
20250219,173100,264793343,1678,1678,1678,1678,0
20250219,173000,264793343,1678,1678,1678,1678,0
20250219,172900,264793343,1678,1678,1678,1678,0
20250219,172800,264793343,1678,1678,1678,1678,0
20250219,172700,264793343,1678,1678,1678,1678,0
20250219,172600,264793343,1678,1678,1678,1678,0
20250219,172500,264793343,1678,1678,1678,1678,0
20250219,172400,264793343,1678,1678,1678,1678,0
20250219,172300,264793343,1678,1678,1678,1678,0
20250219,172200,264793343,1678,1678,1678,1678,0
20250219,172100,264793343,1678,1678,1678,1678,0
20250219,172000,264793343,1678,1678,1678,1678,0
20250219,171900,264793343,1678,1678,1678,1678,0
20250219,171800,264793343,1678,1678,1678,1678,0
20250219,171700,264793343,1678,1678,1678,1678,0
20250219,171600,264793343,1678,1678,1678,1678,0
20250219,171500,264793343,1678,1678,1678,1678,0
20250219,171400,264793343,1678,1678,1678,1678,0
20250219,171300,264793343,1678,1678,1678,1678,0
20250219,171200,264793343,1678,1678,1678,1678,0
20250219,171100,264793343,1678,1678,1678,1678,0
20250219,171000,264793343,1678,1678,1678,1678,0
20250219,170900,264793343,1678,1678,1678,1678,0
20250219,170800,264793343,1678,1678,1678,1678,0
20250219,170700,264793343,1678,1678,1678,1678,0
20250219,170600,264793343,1678,1678,1678,1678,0
20250219,170500,264793343,1678,1678,1678,1678,0
20250219,170400,264793343,1678,1678,1678,1678,1372
20250219,170300,264793343,1678,1678,1678,1678,0
20250219,170200,264793343,1678,1678,1678,1678,0
20250219,170100,264793343,1678,1678,1678,1678,0
20250219,170000,264793343,1678,1678,1678,1678,0
20250219,165900,264793343,1678,1678,1678,1678,0
20250219,165800,264793343,1678,1678,1678,1678,0
20250219,165700,264793343,1678,1678,1678,1678,0
20250219,165600,264793343,1678,1678,1678,1678,0
20250219,165500,264793343,1678,1678,1678,1678,0
20250219,165400,264793343,1678,1678,1678,1678,0
20250219,165300,264793343,1678,1678,1678,1678,0
20250219,165200,264793343,1678,1678,1678,1678,0
20250219,165100,264793343,1678,1678,1678,1678,0
20250219,165000,264793343,1678,1678,1678,1678,0
20250219,164900,264793343,1678,1678,1678,1678,0
20250219,164800,264793343,1678,1678,1678,1678,0
20250219,164700,264793343,1678,1678,1678,1678,0
20250219,164600,264793343,1678,1678,1678,1678,0
20250219,164500,264793343,1678,1678,1678,1678,0
20250219,164400,264793343,1678,1678,1678,1678,0
20250219,164300,264793343,1678,1678,1678,1678,0
20250219,164200,264793343,1678,1678,1678,1678,0
20250219,164100,264793343,1678,1678,1678,1678,0
20250219,164000,264793343,1678,1678,1678,1678,0
20250219,163900,264793343,1678,1678,1678,1678,0
20250219,163800,264793343,1678,1678,1678,1678,0
20250219,163700,264793343,1678,1678,1678,1678,0
20250219,163600,264793343,1678,1678,1678,1678,0
20250219,163500,264793343,1678,1678,1678,1678,0
20250219,163400,264793343,1678,1678,1678,1678,1372
20250219,163300,264793343,1678,1678,1678,1678,0
20250219,163200,264793343,1678,1678,1678,1678,0
20250219,163100,264793343,1678,1678,1678,1678,0
20250219,163000,264793343,1678,1678,1678,1678,0
20250219,162900,264793343,1678,1678,1678,1678,0
20250219,162800,264793343,1678,1678,1678,1678,0
20250219,162700,264793343,1678,1678,1678,1678,0
20250219,162600,264793343,1678,1678,1678,1678,0
20250219,162500,264793343,1678,1678,1678,1678,0
20250219,162400,264793343,1678,1678,1678,1678,0
20250219,162300,264793343,1678,1678,1678,1678,0
20250219,162200,264793343,1678,1678,1678,1678,0
20250219,162100,264793343,1678,1678,1678,1678,0
20250219,162000,264793343,1678,1678,1678,1678,0
20250219,161900,264793343,1678,1678,1678,1678,0
20250219,161800,264793343,1678,1678,1678,1678,0
20250219,161700,264793343,1678,1678,1678,1678,0
20250219,161600,264793343,1678,1678,1678,1678,0
20250219,161500,264793343,1678,1678,1678,1678,0
20250219,161400,264793343,1678,1678,1678,1678,0
20250219,161300,264793343,1678,1678,1678,1678,0
20250219,161200,264793343,1678,1678,1678,1678,0
20250219,161100,264793343,1678,1678,1678,1678,0
20250219,161000,264793343,1678,1678,1678,1678,0
20250219,160900,264793343,1678,1678,1678,1678,0
20250219,160800,264793343,1678,1678,1678,1678,0
20250219,160700,264793343,1678,1678,1678,1678,0
20250219,160600,264793343,1678,1678,1678,1678,0
20250219,160500,264793343,1678,1678,1678,1678,0
20250219,160400,264793343,1678,1678,1678,1678,1372
20250219,160300,264793343,1678,1678,1678,1678,0
20250219,160200,264793343,1678,1678,1678,1678,0
20250219,160100,264793343,1678,1678,1678,1678,0
20250219,160000,264793343,1678,1678,1678,1678,0
20250219,155900,264793343,1678,1678,1678,1678,0
20250219,155800,264793343,1678,1678,1678,1678,0
20250219,155700,264793343,1678,1678,1678,1678,0
20250219,155600,264793343,1678,1678,1678,1678,0
20250219,155500,264793343,1678,1678,1678,1678,0
20250219,155400,264793343,1678,1678,1678,1678,0
20250219,155300,264793343,1678,1678,1678,1678,0
20250219,155200,264793343,1678,1678,1678,1678,0
20250219,155100,264793343,1678,1678,1678,1678,0
20250219,155000,264793343,1678,1678,1678,1678,0
20250219,154900,264793343,1678,1678,1678,1678,0
20250219,154800,264793343,1678,1678,1678,1678,0
20250219,154700,264793343,1678,1678,1678,1678,0
20250219,154600,264793343,1678,1678,1678,1678,0
20250219,154500,264793343,1678,1678,1678,1678,0
20250219,154400,264793343,1678,1678,1678,1678,0
20250219,154300,264793343,1678,1678,1678,1678,0
20250219,154200,264793343,1678,1678,1678,1678,0
20250219,154100,264793343,1678,1678,1678,1678,0
20250219,154000,264793343,1678,1678,1678,1678,0
20250219,153900,264793343,1678,1678,1678,1678,0
20250219,153800,264793343,1678,1678,1678,1678,0
20250219,153700,264793343,1678,1678,1678,1678,0
20250219,153600,264793343,1678,1678,1678,1678,0
20250219,153500,264793343,1678,1678,1678,1678,0
20250219,153400,264793343,1678,1678,1678,1678,1372
20250219,153300,264793343,1678,1678,1678,1678,0
20250219,153200,264793343,1678,1678,1678,1678,0
20250219,153100,264793343,1678,1678,1678,1678,0
20250219,153000,264793343,1678,1678,1678,1678,1372
20250219,152900,262491127,1684,1684,1684,1684,0
20250219,152800,262491127,1684,1684,1684,1684,0
20250219,152700,262491127,1684,1684,1684,1684,0
20250219,152600,262491127,1684,1684,1684,1684,0
20250219,152500,262491127,1684,1684,1684,1684,0
20250219,152400,262491127,1684,1684,1684,1684,0
20250219,152300,262491127,1684,1684,1684,1684,0
20250219,152200,262491127,1684,1684,1684,1684,0
20250219,152100,262491127,1684,1684,1684,1684,0
20250219,152000,262491127,1684,1684,1684,1684,0
20250219,151900,262491127,1684,1684,1684,1684,0
20250219,151800,262491127,1684,1679,1684,1678,502
20250219,151700,261648758,1681,1681,1681,1681,200
20250219,151600,261312558,1680,1680,1680,1680,1
20250219,151500,261310878,1678,1679,1679,1678,219
20250219,151400,260943371,1681,1681,1681,1681,0
20250219,151300,260943371,1681,1681,1681,1681,0
20250219,151200,260943371,1681,1681,1681,1681,0
20250219,151100,260943371,1681,1681,1681,1681,0
20250219,151000,260943371,1681,1681,1681,1681,0
20250219,150900,260943371,1681,1681,1681,1681,2
20250219,150800,260940009,1678,1678,1678,1678,0
20250219,150700,260940009,1678,1678,1678,1678,0
20250219,150600,260940009,1678,1680,1680,1678,3766
20250219,150500,254620261,1681,1678,1681,1678,595
20250219,150400,253621848,1678,1680,1680,1678,1000
20250219,150300,251941872,1681,1681,1681,1681,30
20250219,150200,251891442,1681,1681,1681,1681,0
20250219,150100,251891442,1681,1681,1681,1681,0
20250219,150000,251891442,1681,1680,1681,1680,17
20250219,145900,251862877,1677,1677,1677,1677,0
20250219,145800,251862877,1677,1677,1677,1677,0
20250219,145700,251862877,1677,1677,1677,1677,0
20250219,145600,251862877,1677,1677,1677,1677,0
20250219,145500,251862877,1677,1677,1677,1677,0
20250219,145400,251862877,1677,1680,1680,1677,1968
20250219,145300,248558592,1677,1677,1677,1677,0
20250219,145200,248558592,1677,1678,1678,1677,2805
20250219,145100,243854459,1680,1678,1680,1678,202
20250219,145000,243515103,1677,1677,1677,1677,1
20250219,144900,243513426,1677,1677,1677,1677,0
20250219,144800,243513426,1677,1678,1678,1677,451
20250219,144700,242757098,1677,1677,1677,1677,0
20250219,144600,242757098,1677,1677,1677,1677,0
20250219,144500,242757098,1677,1677,1677,1677,0
20250219,144400,242757098,1677,1678,1678,1677,33
20250219,144300,242701756,1680,1680,1680,1680,0
20250219,144200,242701756,1680,1680,1680,1680,0
20250219,144100,242701756,1680,1680,1680,1680,0
20250219,144000,242701756,1680,1680,1680,1680,0
20250219,143900,242701756,1680,1680,1680,1680,0
20250219,143800,242701756,1680,1680,1680,1680,500
20250219,143700,241861756,1680,1680,1680,1680,0
20250219,143600,241861756,1680,1680,1680,1680,0
20250219,143500,241861756,1680,1680,1680,1680,2
20250219,143400,241858396,1676,1676,1676,1676,186
20250219,143300,241546660,1677,1677,1677,1677,0
20250219,143200,241546660,1677,1677,1677,1677,0
20250219,143100,241546660,1677,1679,1679,1677,400
20250219,143000,240875780,1678,1679,1679,1678,68
20250219,142900,240761666,1680,1680,1680,1680,0
20250219,142800,240761666,1680,1680,1680,1680,0
20250219,142700,240761666,1680,1679,1680,1679,69
20250219,142600,240645756,1680,1680,1680,1680,0
20250219,142500,240645756,1680,1680,1680,1680,2
20250219,142400,240642396,1675,1675,1675,1675,0
20250219,142300,240642396,1675,1675,1675,1675,0
20250219,142200,240642396,1675,1675,1675,1675,0
20250219,142100,240642396,1675,1675,1675,1675,150
20250219,142000,240391146,1675,1675,1675,1675,256
20250219,141900,239962346,1675,1675,1675,1675,0
20250219,141800,239962346,1675,1675,1675,1675,0
20250219,141700,239962346,1675,1678,1678,1675,158
20250219,141600,239697648,1681,1681,1681,1681,1
20250219,141500,239695967,1677,1677,1677,1677,300
20250219,141400,239192867,1681,1676,1681,1676,286
20250219,141300,238713526,1681,1678,1681,1677,523
20250219,141200,237836380,1681,1681,1681,1681,0
20250219,141100,237836380,1681,1681,1681,1681,0
20250219,141000,237836380,1681,1681,1681,1681,0
20250219,140900,237836380,1681,1681,1681,1681,0
20250219,140800,237836380,1681,1681,1681,1681,0
20250219,140700,237836380,1681,1681,1681,1681,0
20250219,140600,237836380,1681,1681,1681,1681,0
20250219,140500,237836380,1681,1681,1681,1681,0
20250219,140400,237836380,1681,1681,1681,1681,0
20250219,140300,237836380,1681,1681,1681,1681,1
20250219,140200,237834699,1677,1677,1677,1677,125
20250219,140100,237625074,1681,1681,1681,1681,1
20250219,140000,237623393,1677,1679,1679,1677,600
20250219,135900,236616983,1681,1681,1681,1681,0
20250219,135800,236616983,1681,1681,1681,1681,0
20250219,135700,236616983,1681,1681,1681,1681,2
20250219,135600,236613621,1677,1678,1678,1677,400
20250219,135500,235942816,1677,1680,1680,1677,934
20250219,135400,234375884,1680,1680,1680,1680,2
20250219,135300,234372524,1681,1681,1681,1681,0
20250219,135200,234372524,1681,1681,1681,1681,0
20250219,135100,234372524,1681,1681,1681,1681,14
20250219,135000,234348990,1681,1681,1681,1681,0
20250219,134900,234348990,1681,1682,1682,1681,38
20250219,134800,234285111,1681,1681,1681,1681,0
20250219,134700,234285111,1681,1681,1681,1681,0
20250219,134600,234285111,1681,1681,1681,1681,0
20250219,134500,234285111,1681,1683,1683,1681,1700
20250219,134400,231426909,1685,1685,1685,1685,30
20250219,134300,231376359,1685,1685,1685,1685,100
20250219,134200,231207859,1683,1683,1683,1683,0
20250219,134100,231207859,1683,1683,1683,1683,0
20250219,134000,231207859,1683,1683,1683,1683,400
20250219,133900,230534659,1685,1685,1685,1685,0
20250219,133800,230534659,1685,1683,1685,1683,21
20250219,133700,230499312,1683,1683,1683,1683,0
20250219,133600,230499312,1683,1683,1683,1683,0
20250219,133500,230499312,1683,1683,1683,1683,0
20250219,133400,230499312,1683,1683,1683,1683,0
20250219,133300,230499312,1683,1683,1683,1683,2
20250219,133200,230495946,1683,1683,1683,1683,0
20250219,133100,230495946,1683,1683,1683,1683,0
20250219,133000,230495946,1683,1683,1683,1683,0
20250219,132900,230495946,1683,1683,1683,1683,0
20250219,132800,230495946,1683,1683,1683,1683,0
20250219,132700,230495946,1683,1683,1683,1683,0
20250219,132600,230495946,1683,1683,1683,1683,7
20250219,132500,230484165,1685,1685,1685,1685,0
20250219,132400,230484165,1685,1686,1686,1685,579
20250219,132300,229508520,1685,1685,1685,1685,0
20250219,132200,229508520,1685,1684,1685,1681,1284
20250219,132100,227349819,1684,1684,1684,1684,2
20250219,132000,227346451,1681,1681,1681,1681,0
20250219,131900,227346451,1681,1681,1681,1681,40
20250219,131800,227279211,1681,1682,1682,1681,3571
20250219,131700,221276359,1684,1684,1684,1684,0
20250219,131600,221276359,1684,1684,1684,1684,0
20250219,131500,221276359,1684,1684,1684,1684,4
20250219,131400,221269623,1684,1684,1684,1684,0
20250219,131300,221269623,1684,1684,1684,1684,0
20250219,131200,221269623,1684,1684,1684,1684,0
20250219,131100,221269623,1684,1684,1684,1684,0
20250219,131000,221269623,1684,1684,1684,1684,0
20250219,130900,221269623,1684,1678,1684,1678,1190
20250219,130800,219266767,1678,1679,1679,1678,97
20250219,130700,219103919,1680,1680,1680,1680,2
20250219,130600,219100559,1680,1680,1680,1680,0
20250219,130500,219100559,1680,1680,1680,1680,39
20250219,130400,219035039,1680,1680,1680,1680,0
20250219,130300,219035039,1680,1681,1681,1680,292
20250219,130200,218544350,1682,1682,1682,1682,401
20250219,130100,217869868,1682,1685,1685,1682,20
20250219,130000,217836198,1680,1683,1683,1680,667
20250219,125900,216715112,1684,1684,1684,1684,62
20250219,125800,216610704,1685,1685,1685,1685,1
20250219,125700,216609019,1685,1685,1685,1685,0
20250219,125600,216609019,1685,1686,1686,1685,167
20250219,125500,216327618,1687,1687,1687,1687,1
20250219,125400,216325931,1689,1689,1689,1689,0
20250219,125300,216325931,1689,1689,1689,1689,0
20250219,125200,216325931,1689,1689,1689,1689,0
20250219,125100,216325931,1689,1689,1689,1689,0
20250219,125000,216325931,1689,1689,1689,1689,0
20250219,124900,216325931,1689,1689,1689,1689,2
20250219,124800,216322553,1683,1690,1690,1683,6
20250219,124700,216312420,1691,1691,1691,1691,0
20250219,124600,216312420,1691,1689,1691,1680,500
20250219,124500,215468522,1692,1692,1692,1692,0
20250219,124400,215468522,1692,1692,1692,1692,10
20250219,124300,215451602,1692,1684,1692,1680,2071
20250219,124200,211967067,1683,1683,1683,1683,200
20250219,124100,211630467,1682,1690,1690,1682,388
20250219,124000,210976459,1695,1695,1695,1695,0
20250219,123900,210976459,1695,1695,1695,1695,100
20250219,123800,210806959,1696,1697,1697,1695,413
20250219,123700,210106533,1689,1687,1697,1686,605
20250219,123600,209085372,1690,1690,1690,1686,397
20250219,123500,208415182,1689,1695,1704,1689,8707
20250219,123400,193681240,1696,1696,1706,1696,2580
20250219,123300,189305540,1696,1698,1698,1694,1012
20250219,123200,187589367,1698,1694,1698,1694,32
20250219,123100,187535055,1692,1714,1714,1692,6284
20250219,123000,176854638,1715,1719,1719,1700,8234
20250219,122900,162722909,1717,1690,1730,1689,16053
20250219,122800,135263758,1687,1670,1730,1670,20859
20250219,122700,99745731,1670,1670,1670,1670,0
20250219,122600,99745731,1670,1670,1670,1670,0
20250219,122500,99745731,1670,1670,1670,1670,10
20250219,122400,99729031,1670,1670,1670,1670,0
20250219,122300,99729031,1670,1670,1670,1670,0
20250219,122200,99729031,1670,1670,1670,1670,0
20250219,122100,99729031,1670,1670,1670,1670,3
20250219,122000,99724021,1670,1670,1670,1670,38
20250219,121900,99660561,1670,1670,1670,1670,0
20250219,121800,99660561,1670,1670,1670,1670,0
20250219,121700,99660561,1670,1670,1670,1670,0
20250219,121600,99660561,1670,1670,1670,1670,0
20250219,121500,99660561,1670,1670,1670,1670,0
20250219,121400,99660561,1670,1670,1670,1670,0
20250219,121300,99660561,1670,1670,1670,1670,0
20250219,121200,99660561,1670,1670,1670,1670,0
20250219,121100,99660561,1670,1670,1670,1670,10
20250219,121000,99643861,1670,1670,1670,1670,8
20250219,120900,99630501,1670,1670,1670,1670,0
20250219,120800,99630501,1670,1670,1670,1670,0
20250219,120700,99630501,1670,1670,1670,1670,0
20250219,120600,99630501,1670,1670,1670,1670,0
20250219,120500,99630501,1670,1670,1670,1670,0
20250219,120400,99630501,1670,1670,1670,1670,0
20250219,120300,99630501,1670,1670,1670,1670,0
20250219,120200,99630501,1670,1670,1670,1670,1
20250219,120100,99628831,1670,1670,1670,1670,0
20250219,120000,99628831,1670,1670,1670,1670,0
20250219,115900,99628831,1670,1670,1670,1670,0
20250219,115800,99628831,1670,1670,1670,1670,0
20250219,115700,99628831,1670,1670,1670,1670,0
20250219,115600,99628831,1670,1670,1670,1670,0
20250219,115500,99628831,1670,1670,1670,1670,0
20250219,115400,99628831,1670,1670,1670,1670,0
20250219,115300,99628831,1670,1670,1670,1670,1
20250219,115200,99627161,1670,1670,1670,1670,1
20250219,115100,99625491,1662,1667,1667,1662,15
20250219,115000,99600556,1670,1670,1670,1670,0
20250219,114900,99600556,1670,1670,1670,1670,0
20250219,114800,99600556,1670,1670,1670,1670,0
20250219,114700,99600556,1670,1670,1670,1670,0
20250219,114600,99600556,1670,1670,1670,1670,520
20250219,114500,98732156,1670,1670,1670,1670,0
20250219,114400,98732156,1670,1670,1670,1670,0
20250219,114300,98732156,1670,1670,1670,1670,0
20250219,114200,98732156,1670,1670,1670,1670,0
20250219,114100,98732156,1670,1670,1670,1670,0
20250219,114000,98732156,1670,1670,1670,1670,0
20250219,113900,98732156,1670,1670,1670,1670,0
20250219,113800,98732156,1670,1670,1670,1670,2
20250219,113700,98728816,1659,1659,1659,1659,0
20250219,113600,98728816,1659,1664,1664,1659,3901
20250219,113500,92251853,1660,1660,1660,1660,0
20250219,113400,92251853,1660,1660,1660,1660,0
20250219,113300,92251853,1660,1673,1673,1660,6410
20250219,113200,81602724,1675,1675,1675,1675,0
20250219,113100,81602724,1675,1675,1675,1675,0
20250219,113000,81602724,1675,1675,1675,1675,0
20250219,112900,81602724,1675,1675,1675,1675,0
20250219,112800,81602724,1675,1675,1675,1675,0
20250219,112700,81602724,1675,1675,1675,1675,1
20250219,112600,81601049,1675,1675,1675,1675,0
20250219,112500,81601049,1675,1675,1675,1675,0
20250219,112400,81601049,1675,1675,1675,1675,0
20250219,112300,81601049,1675,1675,1675,1675,0
20250219,112200,81601049,1675,1675,1675,1675,0
20250219,112100,81601049,1675,1675,1675,1675,0
20250219,112000,81601049,1675,1675,1675,1675,0
20250219,111900,81601049,1675,1675,1675,1675,0
20250219,111800,81601049,1675,1675,1675,1675,1000
20250219,111700,79926049,1675,1675,1675,1675,0
20250219,111600,79926049,1675,1675,1675,1675,0
20250219,111500,79926049,1675,1675,1675,1675,0
20250219,111400,79926049,1675,1675,1675,1675,0
20250219,111300,79926049,1675,1675,1675,1675,0
20250219,111200,79926049,1675,1675,1675,1675,0
20250219,111100,79926049,1675,1675,1675,1675,0
20250219,111000,79926049,1675,1675,1675,1675,0
20250219,110900,79926049,1675,1675,1675,1675,0
20250219,110800,79926049,1675,1675,1675,1675,0
20250219,110700,79926049,1675,1675,1675,1675,0
20250219,110600,79926049,1675,1675,1675,1675,0
20250219,110500,79926049,1675,1675,1675,1675,1
20250219,110400,79924374,1676,1676,1676,1676,3
20250219,110300,79919346,1676,1676,1676,1676,0
20250219,110200,79919346,1676,1676,1676,1676,0
20250219,110100,79919346,1676,1676,1676,1676,0
20250219,110000,79919346,1676,1676,1676,1676,0
20250219,105900,79919346,1676,1676,1676,1676,0
20250219,105800,79919346,1676,1676,1676,1676,0
20250219,105700,79919346,1676,1676,1676,1676,0
20250219,105600,79919346,1676,1676,1676,1676,0
20250219,105500,79919346,1676,1676,1676,1676,0
20250219,105400,79919346,1676,1676,1676,1676,0
20250219,105300,79919346,1676,1676,1676,1676,0
20250219,105200,79919346,1676,1676,1676,1676,5
20250219,105100,79910966,1676,1676,1676,1676,0
20250219,105000,79910966,1676,1676,1676,1676,0
20250219,104900,79910966,1676,1676,1676,1676,0
20250219,104800,79910966,1676,1676,1676,1676,0
20250219,104700,79910966,1676,1676,1676,1676,4
20250219,104600,79904262,1676,1676,1676,1676,0
20250219,104500,79904262,1676,1676,1676,1676,100
20250219,104400,79736662,1676,1676,1676,1676,25
20250219,104300,79694762,1676,1676,1676,1676,0
20250219,104200,79694762,1676,1676,1676,1676,0
20250219,104100,79694762,1676,1676,1676,1676,0
20250219,104000,79694762,1676,1676,1676,1676,1
20250219,103900,79693086,1676,1676,1676,1676,0
20250219,103800,79693086,1676,1676,1676,1676,0
20250219,103700,79693086,1676,1676,1676,1676,0
20250219,103600,79693086,1676,1676,1676,1676,50
20250219,103500,79609286,1676,1676,1676,1676,0
20250219,103400,79609286,1676,1676,1676,1676,2000
20250219,103300,76257286,1676,1676,1676,1676,0
20250219,103200,76257286,1676,1666,1676,1666,341
20250219,103100,75689170,1676,1676,1676,1676,0
20250219,103000,75689170,1676,1676,1676,1676,0
20250219,102900,75689170,1676,1666,1676,1666,262
20250219,102800,75252658,1666,1666,1666,1666,0
20250219,102700,75252658,1666,1666,1666,1666,0
20250219,102600,75252658,1666,1666,1666,1666,0
20250219,102500,75252658,1666,1666,1666,1666,0
20250219,102400,75252658,1666,1666,1666,1666,0
20250219,102300,75252658,1666,1666,1666,1666,0
20250219,102200,75252658,1666,1666,1666,1666,2
20250219,102100,75249326,1677,1677,1677,1677,0
20250219,102000,75249326,1677,1677,1677,1677,0
20250219,101900,75249326,1677,1677,1677,1677,0
20250219,101800,75249326,1677,1677,1677,1677,0
20250219,101700,75249326,1677,1677,1677,1677,0
20250219,101600,75249326,1677,1677,1677,1677,0
20250219,101500,75249326,1677,1677,1677,1677,5
20250219,101400,75240941,1677,1677,1677,1677,3
20250219,101300,75235910,1669,1669,1669,1669,0
20250219,101200,75235910,1669,1669,1669,1669,0
20250219,101100,75235910,1669,1669,1669,1669,0
20250219,101000,75235910,1669,1669,1669,1669,1
20250219,100900,75234241,1669,1669,1669,1669,0
20250219,100800,75234241,1669,1669,1669,1669,0
20250219,100700,75234241,1669,1669,1669,1669,0
20250219,100600,75234241,1669,1669,1669,1669,0
20250219,100500,75234241,1669,1669,1669,1662,703
20250219,100400,74060941,1661,1661,1661,1661,0
20250219,100300,74060941,1661,1662,1662,1661,14
20250219,100200,74037686,1660,1660,1660,1660,0
20250219,100100,74037686,1660,1660,1660,1660,0
20250219,100000,74037686,1660,1660,1660,1660,309
20250219,095900,73524746,1660,1660,1660,1660,214
20250219,095800,73169506,1660,1660,1660,1660,4026
20250219,095700,66486346,1659,1659,1659,1659,142
20250219,095600,66250768,1659,1659,1659,1659,84
20250219,095500,66111412,1659,1662,1662,1659,6373
20250219,095400,55530974,1668,1668,1668,1668,0
20250219,095300,55530974,1668,1668,1668,1668,0
20250219,095200,55530974,1668,1662,1668,1661,5328
20250219,095100,46679756,1662,1662,1662,1662,777
20250219,095000,45388382,1663,1664,1664,1663,1842
20250219,094900,42324341,1665,1668,1668,1665,5254
20250219,094800,33567623,1668,1668,1669,1668,5
20250219,094700,33559282,1669,1670,1670,1669,464
20250219,094600,32784717,1670,1670,1670,1670,1074
20250219,094500,30991137,1670,1669,1670,1669,1985
20250219,094400,27676922,1669,1669,1669,1669,265
20250219,094300,27234637,1669,1669,1669,1669,2100
20250219,094200,23729737,1670,1675,1680,1670,1884
20250219,094100,20573462,1670,1670,1670,1670,0
20250219,094000,20573462,1670,1670,1670,1670,0
20250219,093900,20573462,1670,1670,1670,1670,0
20250219,093800,20573462,1670,1670,1670,1670,0
20250219,093700,20573462,1670,1669,1671,1669,40
20250219,093600,20506675,1670,1670,1670,1670,1086
20250219,093500,18693055,1669,1669,1669,1669,0
20250219,093400,18693055,1669,1669,1669,1669,2118
20250219,093300,15158113,1667,1667,1667,1667,0
20250219,093200,15158113,1667,1669,1669,1667,2903
20250219,093100,10314008,1679,1679,1679,1679,0
20250219,093000,10314008,1679,1667,1679,1667,2
20250219,092900,10310662,1666,1666,1666,1666,0
20250219,092800,10310662,1666,1666,1666,1666,0
20250219,092700,10310662,1666,1670,1670,1666,1500
20250219,092600,7806878,1670,1670,1670,1670,3
20250219,092500,7801868,1681,1681,1681,1681,0
20250219,092400,7801868,1681,1677,1681,1677,1000
20250219,092300,6121187,1671,1671,1671,1671,20
20250219,092200,6087767,1681,1681,1681,1681,0
20250219,092100,6087767,1681,1681,1681,1681,1
20250219,092000,6086086,1671,1682,1682,1671,22
20250219,091900,6049104,1683,1676,1683,1676,11
20250219,091800,6030661,1679,1679,1679,1679,0
20250219,091700,6030661,1679,1679,1679,1679,0
20250219,091600,6030661,1679,1679,1679,1679,0
20250219,091500,6030661,1679,1679,1679,1679,0
20250219,091400,6030661,1679,1663,1679,1663,200
20250219,091300,5696461,1663,1663,1663,1663,0
20250219,091200,5696461,1663,1664,1664,1663,716
20250219,091100,4505420,1664,1665,1665,1664,1389
20250219,091000,2193347,1665,1665,1665,1665,0
20250219,090900,2193347,1665,1680,1680,1665,255
20250219,090800,1767272,1666,1666,1666,1666,36
20250219,090700,1707296,1680,1680,1680,1680,0
20250219,090600,1707296,1680,1680,1680,1680,0
20250219,090500,1707296,1680,1680,1680,1680,0
20250219,090400,1707296,1680,1680,1680,1680,0
20250219,090300,1707296,1680,1680,1680,1680,2
20250219,090200,1703936,1667,1670,1670,1667,627
20250219,090100,658298,1671,1674,1674,1671,216
20250219,090000,297336,1675,1680,1680,1675,177
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190400 264793343 1678 1678 1678 1678 1372
3 20250219 190300 264793343 1678 1678 1678 1678 0
4 20250219 190200 264793343 1678 1678 1678 1678 0
5 20250219 190100 264793343 1678 1678 1678 1678 0
6 20250219 190000 264793343 1678 1678 1678 1678 0
7 20250219 185900 264793343 1678 1678 1678 1678 0
8 20250219 185800 264793343 1678 1678 1678 1678 0
9 20250219 185700 264793343 1678 1678 1678 1678 0
10 20250219 185600 264793343 1678 1678 1678 1678 0
11 20250219 185500 264793343 1678 1678 1678 1678 0
12 20250219 185400 264793343 1678 1678 1678 1678 0
13 20250219 185300 264793343 1678 1678 1678 1678 0
14 20250219 185200 264793343 1678 1678 1678 1678 0
15 20250219 185100 264793343 1678 1678 1678 1678 0
16 20250219 185000 264793343 1678 1678 1678 1678 0
17 20250219 184900 264793343 1678 1678 1678 1678 0
18 20250219 184800 264793343 1678 1678 1678 1678 0
19 20250219 184700 264793343 1678 1678 1678 1678 0
20 20250219 184600 264793343 1678 1678 1678 1678 0
21 20250219 184500 264793343 1678 1678 1678 1678 0
22 20250219 184400 264793343 1678 1678 1678 1678 0
23 20250219 184300 264793343 1678 1678 1678 1678 0
24 20250219 184200 264793343 1678 1678 1678 1678 0
25 20250219 184100 264793343 1678 1678 1678 1678 0
26 20250219 184000 264793343 1678 1678 1678 1678 0
27 20250219 183900 264793343 1678 1678 1678 1678 0
28 20250219 183800 264793343 1678 1678 1678 1678 0
29 20250219 183700 264793343 1678 1678 1678 1678 0
30 20250219 183600 264793343 1678 1678 1678 1678 0
31 20250219 183500 264793343 1678 1678 1678 1678 0
32 20250219 183400 264793343 1678 1678 1678 1678 1372
33 20250219 183300 264793343 1678 1678 1678 1678 0
34 20250219 183200 264793343 1678 1678 1678 1678 0
35 20250219 183100 264793343 1678 1678 1678 1678 0
36 20250219 183000 264793343 1678 1678 1678 1678 0
37 20250219 182900 264793343 1678 1678 1678 1678 0
38 20250219 182800 264793343 1678 1678 1678 1678 0
39 20250219 182700 264793343 1678 1678 1678 1678 0
40 20250219 182600 264793343 1678 1678 1678 1678 0
41 20250219 182500 264793343 1678 1678 1678 1678 0
42 20250219 182400 264793343 1678 1678 1678 1678 0
43 20250219 182300 264793343 1678 1678 1678 1678 0
44 20250219 182200 264793343 1678 1678 1678 1678 0
45 20250219 182100 264793343 1678 1678 1678 1678 0
46 20250219 182000 264793343 1678 1678 1678 1678 0
47 20250219 181900 264793343 1678 1678 1678 1678 0
48 20250219 181800 264793343 1678 1678 1678 1678 0
49 20250219 181700 264793343 1678 1678 1678 1678 0
50 20250219 181600 264793343 1678 1678 1678 1678 0
51 20250219 181500 264793343 1678 1678 1678 1678 0
52 20250219 181400 264793343 1678 1678 1678 1678 0
53 20250219 181300 264793343 1678 1678 1678 1678 0
54 20250219 181200 264793343 1678 1678 1678 1678 0
55 20250219 181100 264793343 1678 1678 1678 1678 0
56 20250219 181000 264793343 1678 1678 1678 1678 0
57 20250219 180900 264793343 1678 1678 1678 1678 0
58 20250219 180800 264793343 1678 1678 1678 1678 0
59 20250219 180700 264793343 1678 1678 1678 1678 0
60 20250219 180600 264793343 1678 1678 1678 1678 0
61 20250219 180500 264793343 1678 1678 1678 1678 0
62 20250219 180400 264793343 1678 1678 1678 1678 1372
63 20250219 180300 264793343 1678 1678 1678 1678 0
64 20250219 180200 264793343 1678 1678 1678 1678 0
65 20250219 180100 264793343 1678 1678 1678 1678 0
66 20250219 180000 264793343 1678 1678 1678 1678 0
67 20250219 175900 264793343 1678 1678 1678 1678 0
68 20250219 175800 264793343 1678 1678 1678 1678 0
69 20250219 175700 264793343 1678 1678 1678 1678 0
70 20250219 175600 264793343 1678 1678 1678 1678 0
71 20250219 175500 264793343 1678 1678 1678 1678 0
72 20250219 175400 264793343 1678 1678 1678 1678 0
73 20250219 175300 264793343 1678 1678 1678 1678 0
74 20250219 175200 264793343 1678 1678 1678 1678 0
75 20250219 175100 264793343 1678 1678 1678 1678 0
76 20250219 175000 264793343 1678 1678 1678 1678 0
77 20250219 174900 264793343 1678 1678 1678 1678 0
78 20250219 174800 264793343 1678 1678 1678 1678 0
79 20250219 174700 264793343 1678 1678 1678 1678 0
80 20250219 174600 264793343 1678 1678 1678 1678 0
81 20250219 174500 264793343 1678 1678 1678 1678 0
82 20250219 174400 264793343 1678 1678 1678 1678 0
83 20250219 174300 264793343 1678 1678 1678 1678 0
84 20250219 174200 264793343 1678 1678 1678 1678 0
85 20250219 174100 264793343 1678 1678 1678 1678 0
86 20250219 174000 264793343 1678 1678 1678 1678 0
87 20250219 173900 264793343 1678 1678 1678 1678 0
88 20250219 173800 264793343 1678 1678 1678 1678 0
89 20250219 173700 264793343 1678 1678 1678 1678 0
90 20250219 173600 264793343 1678 1678 1678 1678 0
91 20250219 173500 264793343 1678 1678 1678 1678 0
92 20250219 173400 264793343 1678 1678 1678 1678 1372
93 20250219 173300 264793343 1678 1678 1678 1678 0
94 20250219 173200 264793343 1678 1678 1678 1678 0
95 20250219 173100 264793343 1678 1678 1678 1678 0
96 20250219 173000 264793343 1678 1678 1678 1678 0
97 20250219 172900 264793343 1678 1678 1678 1678 0
98 20250219 172800 264793343 1678 1678 1678 1678 0
99 20250219 172700 264793343 1678 1678 1678 1678 0
100 20250219 172600 264793343 1678 1678 1678 1678 0
101 20250219 172500 264793343 1678 1678 1678 1678 0
102 20250219 172400 264793343 1678 1678 1678 1678 0
103 20250219 172300 264793343 1678 1678 1678 1678 0
104 20250219 172200 264793343 1678 1678 1678 1678 0
105 20250219 172100 264793343 1678 1678 1678 1678 0
106 20250219 172000 264793343 1678 1678 1678 1678 0
107 20250219 171900 264793343 1678 1678 1678 1678 0
108 20250219 171800 264793343 1678 1678 1678 1678 0
109 20250219 171700 264793343 1678 1678 1678 1678 0
110 20250219 171600 264793343 1678 1678 1678 1678 0
111 20250219 171500 264793343 1678 1678 1678 1678 0
112 20250219 171400 264793343 1678 1678 1678 1678 0
113 20250219 171300 264793343 1678 1678 1678 1678 0
114 20250219 171200 264793343 1678 1678 1678 1678 0
115 20250219 171100 264793343 1678 1678 1678 1678 0
116 20250219 171000 264793343 1678 1678 1678 1678 0
117 20250219 170900 264793343 1678 1678 1678 1678 0
118 20250219 170800 264793343 1678 1678 1678 1678 0
119 20250219 170700 264793343 1678 1678 1678 1678 0
120 20250219 170600 264793343 1678 1678 1678 1678 0
121 20250219 170500 264793343 1678 1678 1678 1678 0
122 20250219 170400 264793343 1678 1678 1678 1678 1372
123 20250219 170300 264793343 1678 1678 1678 1678 0
124 20250219 170200 264793343 1678 1678 1678 1678 0
125 20250219 170100 264793343 1678 1678 1678 1678 0
126 20250219 170000 264793343 1678 1678 1678 1678 0
127 20250219 165900 264793343 1678 1678 1678 1678 0
128 20250219 165800 264793343 1678 1678 1678 1678 0
129 20250219 165700 264793343 1678 1678 1678 1678 0
130 20250219 165600 264793343 1678 1678 1678 1678 0
131 20250219 165500 264793343 1678 1678 1678 1678 0
132 20250219 165400 264793343 1678 1678 1678 1678 0
133 20250219 165300 264793343 1678 1678 1678 1678 0
134 20250219 165200 264793343 1678 1678 1678 1678 0
135 20250219 165100 264793343 1678 1678 1678 1678 0
136 20250219 165000 264793343 1678 1678 1678 1678 0
137 20250219 164900 264793343 1678 1678 1678 1678 0
138 20250219 164800 264793343 1678 1678 1678 1678 0
139 20250219 164700 264793343 1678 1678 1678 1678 0
140 20250219 164600 264793343 1678 1678 1678 1678 0
141 20250219 164500 264793343 1678 1678 1678 1678 0
142 20250219 164400 264793343 1678 1678 1678 1678 0
143 20250219 164300 264793343 1678 1678 1678 1678 0
144 20250219 164200 264793343 1678 1678 1678 1678 0
145 20250219 164100 264793343 1678 1678 1678 1678 0
146 20250219 164000 264793343 1678 1678 1678 1678 0
147 20250219 163900 264793343 1678 1678 1678 1678 0
148 20250219 163800 264793343 1678 1678 1678 1678 0
149 20250219 163700 264793343 1678 1678 1678 1678 0
150 20250219 163600 264793343 1678 1678 1678 1678 0
151 20250219 163500 264793343 1678 1678 1678 1678 0
152 20250219 163400 264793343 1678 1678 1678 1678 1372
153 20250219 163300 264793343 1678 1678 1678 1678 0
154 20250219 163200 264793343 1678 1678 1678 1678 0
155 20250219 163100 264793343 1678 1678 1678 1678 0
156 20250219 163000 264793343 1678 1678 1678 1678 0
157 20250219 162900 264793343 1678 1678 1678 1678 0
158 20250219 162800 264793343 1678 1678 1678 1678 0
159 20250219 162700 264793343 1678 1678 1678 1678 0
160 20250219 162600 264793343 1678 1678 1678 1678 0
161 20250219 162500 264793343 1678 1678 1678 1678 0
162 20250219 162400 264793343 1678 1678 1678 1678 0
163 20250219 162300 264793343 1678 1678 1678 1678 0
164 20250219 162200 264793343 1678 1678 1678 1678 0
165 20250219 162100 264793343 1678 1678 1678 1678 0
166 20250219 162000 264793343 1678 1678 1678 1678 0
167 20250219 161900 264793343 1678 1678 1678 1678 0
168 20250219 161800 264793343 1678 1678 1678 1678 0
169 20250219 161700 264793343 1678 1678 1678 1678 0
170 20250219 161600 264793343 1678 1678 1678 1678 0
171 20250219 161500 264793343 1678 1678 1678 1678 0
172 20250219 161400 264793343 1678 1678 1678 1678 0
173 20250219 161300 264793343 1678 1678 1678 1678 0
174 20250219 161200 264793343 1678 1678 1678 1678 0
175 20250219 161100 264793343 1678 1678 1678 1678 0
176 20250219 161000 264793343 1678 1678 1678 1678 0
177 20250219 160900 264793343 1678 1678 1678 1678 0
178 20250219 160800 264793343 1678 1678 1678 1678 0
179 20250219 160700 264793343 1678 1678 1678 1678 0
180 20250219 160600 264793343 1678 1678 1678 1678 0
181 20250219 160500 264793343 1678 1678 1678 1678 0
182 20250219 160400 264793343 1678 1678 1678 1678 1372
183 20250219 160300 264793343 1678 1678 1678 1678 0
184 20250219 160200 264793343 1678 1678 1678 1678 0
185 20250219 160100 264793343 1678 1678 1678 1678 0
186 20250219 160000 264793343 1678 1678 1678 1678 0
187 20250219 155900 264793343 1678 1678 1678 1678 0
188 20250219 155800 264793343 1678 1678 1678 1678 0
189 20250219 155700 264793343 1678 1678 1678 1678 0
190 20250219 155600 264793343 1678 1678 1678 1678 0
191 20250219 155500 264793343 1678 1678 1678 1678 0
192 20250219 155400 264793343 1678 1678 1678 1678 0
193 20250219 155300 264793343 1678 1678 1678 1678 0
194 20250219 155200 264793343 1678 1678 1678 1678 0
195 20250219 155100 264793343 1678 1678 1678 1678 0
196 20250219 155000 264793343 1678 1678 1678 1678 0
197 20250219 154900 264793343 1678 1678 1678 1678 0
198 20250219 154800 264793343 1678 1678 1678 1678 0
199 20250219 154700 264793343 1678 1678 1678 1678 0
200 20250219 154600 264793343 1678 1678 1678 1678 0
201 20250219 154500 264793343 1678 1678 1678 1678 0
202 20250219 154400 264793343 1678 1678 1678 1678 0
203 20250219 154300 264793343 1678 1678 1678 1678 0
204 20250219 154200 264793343 1678 1678 1678 1678 0
205 20250219 154100 264793343 1678 1678 1678 1678 0
206 20250219 154000 264793343 1678 1678 1678 1678 0
207 20250219 153900 264793343 1678 1678 1678 1678 0
208 20250219 153800 264793343 1678 1678 1678 1678 0
209 20250219 153700 264793343 1678 1678 1678 1678 0
210 20250219 153600 264793343 1678 1678 1678 1678 0
211 20250219 153500 264793343 1678 1678 1678 1678 0
212 20250219 153400 264793343 1678 1678 1678 1678 1372
213 20250219 153300 264793343 1678 1678 1678 1678 0
214 20250219 153200 264793343 1678 1678 1678 1678 0
215 20250219 153100 264793343 1678 1678 1678 1678 0
216 20250219 153000 264793343 1678 1678 1678 1678 1372
217 20250219 152900 262491127 1684 1684 1684 1684 0
218 20250219 152800 262491127 1684 1684 1684 1684 0
219 20250219 152700 262491127 1684 1684 1684 1684 0
220 20250219 152600 262491127 1684 1684 1684 1684 0
221 20250219 152500 262491127 1684 1684 1684 1684 0
222 20250219 152400 262491127 1684 1684 1684 1684 0
223 20250219 152300 262491127 1684 1684 1684 1684 0
224 20250219 152200 262491127 1684 1684 1684 1684 0
225 20250219 152100 262491127 1684 1684 1684 1684 0
226 20250219 152000 262491127 1684 1684 1684 1684 0
227 20250219 151900 262491127 1684 1684 1684 1684 0
228 20250219 151800 262491127 1684 1679 1684 1678 502
229 20250219 151700 261648758 1681 1681 1681 1681 200
230 20250219 151600 261312558 1680 1680 1680 1680 1
231 20250219 151500 261310878 1678 1679 1679 1678 219
232 20250219 151400 260943371 1681 1681 1681 1681 0
233 20250219 151300 260943371 1681 1681 1681 1681 0
234 20250219 151200 260943371 1681 1681 1681 1681 0
235 20250219 151100 260943371 1681 1681 1681 1681 0
236 20250219 151000 260943371 1681 1681 1681 1681 0
237 20250219 150900 260943371 1681 1681 1681 1681 2
238 20250219 150800 260940009 1678 1678 1678 1678 0
239 20250219 150700 260940009 1678 1678 1678 1678 0
240 20250219 150600 260940009 1678 1680 1680 1678 3766
241 20250219 150500 254620261 1681 1678 1681 1678 595
242 20250219 150400 253621848 1678 1680 1680 1678 1000
243 20250219 150300 251941872 1681 1681 1681 1681 30
244 20250219 150200 251891442 1681 1681 1681 1681 0
245 20250219 150100 251891442 1681 1681 1681 1681 0
246 20250219 150000 251891442 1681 1680 1681 1680 17
247 20250219 145900 251862877 1677 1677 1677 1677 0
248 20250219 145800 251862877 1677 1677 1677 1677 0
249 20250219 145700 251862877 1677 1677 1677 1677 0
250 20250219 145600 251862877 1677 1677 1677 1677 0
251 20250219 145500 251862877 1677 1677 1677 1677 0
252 20250219 145400 251862877 1677 1680 1680 1677 1968
253 20250219 145300 248558592 1677 1677 1677 1677 0
254 20250219 145200 248558592 1677 1678 1678 1677 2805
255 20250219 145100 243854459 1680 1678 1680 1678 202
256 20250219 145000 243515103 1677 1677 1677 1677 1
257 20250219 144900 243513426 1677 1677 1677 1677 0
258 20250219 144800 243513426 1677 1678 1678 1677 451
259 20250219 144700 242757098 1677 1677 1677 1677 0
260 20250219 144600 242757098 1677 1677 1677 1677 0
261 20250219 144500 242757098 1677 1677 1677 1677 0
262 20250219 144400 242757098 1677 1678 1678 1677 33
263 20250219 144300 242701756 1680 1680 1680 1680 0
264 20250219 144200 242701756 1680 1680 1680 1680 0
265 20250219 144100 242701756 1680 1680 1680 1680 0
266 20250219 144000 242701756 1680 1680 1680 1680 0
267 20250219 143900 242701756 1680 1680 1680 1680 0
268 20250219 143800 242701756 1680 1680 1680 1680 500
269 20250219 143700 241861756 1680 1680 1680 1680 0
270 20250219 143600 241861756 1680 1680 1680 1680 0
271 20250219 143500 241861756 1680 1680 1680 1680 2
272 20250219 143400 241858396 1676 1676 1676 1676 186
273 20250219 143300 241546660 1677 1677 1677 1677 0
274 20250219 143200 241546660 1677 1677 1677 1677 0
275 20250219 143100 241546660 1677 1679 1679 1677 400
276 20250219 143000 240875780 1678 1679 1679 1678 68
277 20250219 142900 240761666 1680 1680 1680 1680 0
278 20250219 142800 240761666 1680 1680 1680 1680 0
279 20250219 142700 240761666 1680 1679 1680 1679 69
280 20250219 142600 240645756 1680 1680 1680 1680 0
281 20250219 142500 240645756 1680 1680 1680 1680 2
282 20250219 142400 240642396 1675 1675 1675 1675 0
283 20250219 142300 240642396 1675 1675 1675 1675 0
284 20250219 142200 240642396 1675 1675 1675 1675 0
285 20250219 142100 240642396 1675 1675 1675 1675 150
286 20250219 142000 240391146 1675 1675 1675 1675 256
287 20250219 141900 239962346 1675 1675 1675 1675 0
288 20250219 141800 239962346 1675 1675 1675 1675 0
289 20250219 141700 239962346 1675 1678 1678 1675 158
290 20250219 141600 239697648 1681 1681 1681 1681 1
291 20250219 141500 239695967 1677 1677 1677 1677 300
292 20250219 141400 239192867 1681 1676 1681 1676 286
293 20250219 141300 238713526 1681 1678 1681 1677 523
294 20250219 141200 237836380 1681 1681 1681 1681 0
295 20250219 141100 237836380 1681 1681 1681 1681 0
296 20250219 141000 237836380 1681 1681 1681 1681 0
297 20250219 140900 237836380 1681 1681 1681 1681 0
298 20250219 140800 237836380 1681 1681 1681 1681 0
299 20250219 140700 237836380 1681 1681 1681 1681 0
300 20250219 140600 237836380 1681 1681 1681 1681 0
301 20250219 140500 237836380 1681 1681 1681 1681 0
302 20250219 140400 237836380 1681 1681 1681 1681 0
303 20250219 140300 237836380 1681 1681 1681 1681 1
304 20250219 140200 237834699 1677 1677 1677 1677 125
305 20250219 140100 237625074 1681 1681 1681 1681 1
306 20250219 140000 237623393 1677 1679 1679 1677 600
307 20250219 135900 236616983 1681 1681 1681 1681 0
308 20250219 135800 236616983 1681 1681 1681 1681 0
309 20250219 135700 236616983 1681 1681 1681 1681 2
310 20250219 135600 236613621 1677 1678 1678 1677 400
311 20250219 135500 235942816 1677 1680 1680 1677 934
312 20250219 135400 234375884 1680 1680 1680 1680 2
313 20250219 135300 234372524 1681 1681 1681 1681 0
314 20250219 135200 234372524 1681 1681 1681 1681 0
315 20250219 135100 234372524 1681 1681 1681 1681 14
316 20250219 135000 234348990 1681 1681 1681 1681 0
317 20250219 134900 234348990 1681 1682 1682 1681 38
318 20250219 134800 234285111 1681 1681 1681 1681 0
319 20250219 134700 234285111 1681 1681 1681 1681 0
320 20250219 134600 234285111 1681 1681 1681 1681 0
321 20250219 134500 234285111 1681 1683 1683 1681 1700
322 20250219 134400 231426909 1685 1685 1685 1685 30
323 20250219 134300 231376359 1685 1685 1685 1685 100
324 20250219 134200 231207859 1683 1683 1683 1683 0
325 20250219 134100 231207859 1683 1683 1683 1683 0
326 20250219 134000 231207859 1683 1683 1683 1683 400
327 20250219 133900 230534659 1685 1685 1685 1685 0
328 20250219 133800 230534659 1685 1683 1685 1683 21
329 20250219 133700 230499312 1683 1683 1683 1683 0
330 20250219 133600 230499312 1683 1683 1683 1683 0
331 20250219 133500 230499312 1683 1683 1683 1683 0
332 20250219 133400 230499312 1683 1683 1683 1683 0
333 20250219 133300 230499312 1683 1683 1683 1683 2
334 20250219 133200 230495946 1683 1683 1683 1683 0
335 20250219 133100 230495946 1683 1683 1683 1683 0
336 20250219 133000 230495946 1683 1683 1683 1683 0
337 20250219 132900 230495946 1683 1683 1683 1683 0
338 20250219 132800 230495946 1683 1683 1683 1683 0
339 20250219 132700 230495946 1683 1683 1683 1683 0
340 20250219 132600 230495946 1683 1683 1683 1683 7
341 20250219 132500 230484165 1685 1685 1685 1685 0
342 20250219 132400 230484165 1685 1686 1686 1685 579
343 20250219 132300 229508520 1685 1685 1685 1685 0
344 20250219 132200 229508520 1685 1684 1685 1681 1284
345 20250219 132100 227349819 1684 1684 1684 1684 2
346 20250219 132000 227346451 1681 1681 1681 1681 0
347 20250219 131900 227346451 1681 1681 1681 1681 40
348 20250219 131800 227279211 1681 1682 1682 1681 3571
349 20250219 131700 221276359 1684 1684 1684 1684 0
350 20250219 131600 221276359 1684 1684 1684 1684 0
351 20250219 131500 221276359 1684 1684 1684 1684 4
352 20250219 131400 221269623 1684 1684 1684 1684 0
353 20250219 131300 221269623 1684 1684 1684 1684 0
354 20250219 131200 221269623 1684 1684 1684 1684 0
355 20250219 131100 221269623 1684 1684 1684 1684 0
356 20250219 131000 221269623 1684 1684 1684 1684 0
357 20250219 130900 221269623 1684 1678 1684 1678 1190
358 20250219 130800 219266767 1678 1679 1679 1678 97
359 20250219 130700 219103919 1680 1680 1680 1680 2
360 20250219 130600 219100559 1680 1680 1680 1680 0
361 20250219 130500 219100559 1680 1680 1680 1680 39
362 20250219 130400 219035039 1680 1680 1680 1680 0
363 20250219 130300 219035039 1680 1681 1681 1680 292
364 20250219 130200 218544350 1682 1682 1682 1682 401
365 20250219 130100 217869868 1682 1685 1685 1682 20
366 20250219 130000 217836198 1680 1683 1683 1680 667
367 20250219 125900 216715112 1684 1684 1684 1684 62
368 20250219 125800 216610704 1685 1685 1685 1685 1
369 20250219 125700 216609019 1685 1685 1685 1685 0
370 20250219 125600 216609019 1685 1686 1686 1685 167
371 20250219 125500 216327618 1687 1687 1687 1687 1
372 20250219 125400 216325931 1689 1689 1689 1689 0
373 20250219 125300 216325931 1689 1689 1689 1689 0
374 20250219 125200 216325931 1689 1689 1689 1689 0
375 20250219 125100 216325931 1689 1689 1689 1689 0
376 20250219 125000 216325931 1689 1689 1689 1689 0
377 20250219 124900 216325931 1689 1689 1689 1689 2
378 20250219 124800 216322553 1683 1690 1690 1683 6
379 20250219 124700 216312420 1691 1691 1691 1691 0
380 20250219 124600 216312420 1691 1689 1691 1680 500
381 20250219 124500 215468522 1692 1692 1692 1692 0
382 20250219 124400 215468522 1692 1692 1692 1692 10
383 20250219 124300 215451602 1692 1684 1692 1680 2071
384 20250219 124200 211967067 1683 1683 1683 1683 200
385 20250219 124100 211630467 1682 1690 1690 1682 388
386 20250219 124000 210976459 1695 1695 1695 1695 0
387 20250219 123900 210976459 1695 1695 1695 1695 100
388 20250219 123800 210806959 1696 1697 1697 1695 413
389 20250219 123700 210106533 1689 1687 1697 1686 605
390 20250219 123600 209085372 1690 1690 1690 1686 397
391 20250219 123500 208415182 1689 1695 1704 1689 8707
392 20250219 123400 193681240 1696 1696 1706 1696 2580
393 20250219 123300 189305540 1696 1698 1698 1694 1012
394 20250219 123200 187589367 1698 1694 1698 1694 32
395 20250219 123100 187535055 1692 1714 1714 1692 6284
396 20250219 123000 176854638 1715 1719 1719 1700 8234
397 20250219 122900 162722909 1717 1690 1730 1689 16053
398 20250219 122800 135263758 1687 1670 1730 1670 20859
399 20250219 122700 99745731 1670 1670 1670 1670 0
400 20250219 122600 99745731 1670 1670 1670 1670 0
401 20250219 122500 99745731 1670 1670 1670 1670 10
402 20250219 122400 99729031 1670 1670 1670 1670 0
403 20250219 122300 99729031 1670 1670 1670 1670 0
404 20250219 122200 99729031 1670 1670 1670 1670 0
405 20250219 122100 99729031 1670 1670 1670 1670 3
406 20250219 122000 99724021 1670 1670 1670 1670 38
407 20250219 121900 99660561 1670 1670 1670 1670 0
408 20250219 121800 99660561 1670 1670 1670 1670 0
409 20250219 121700 99660561 1670 1670 1670 1670 0
410 20250219 121600 99660561 1670 1670 1670 1670 0
411 20250219 121500 99660561 1670 1670 1670 1670 0
412 20250219 121400 99660561 1670 1670 1670 1670 0
413 20250219 121300 99660561 1670 1670 1670 1670 0
414 20250219 121200 99660561 1670 1670 1670 1670 0
415 20250219 121100 99660561 1670 1670 1670 1670 10
416 20250219 121000 99643861 1670 1670 1670 1670 8
417 20250219 120900 99630501 1670 1670 1670 1670 0
418 20250219 120800 99630501 1670 1670 1670 1670 0
419 20250219 120700 99630501 1670 1670 1670 1670 0
420 20250219 120600 99630501 1670 1670 1670 1670 0
421 20250219 120500 99630501 1670 1670 1670 1670 0
422 20250219 120400 99630501 1670 1670 1670 1670 0
423 20250219 120300 99630501 1670 1670 1670 1670 0
424 20250219 120200 99630501 1670 1670 1670 1670 1
425 20250219 120100 99628831 1670 1670 1670 1670 0
426 20250219 120000 99628831 1670 1670 1670 1670 0
427 20250219 115900 99628831 1670 1670 1670 1670 0
428 20250219 115800 99628831 1670 1670 1670 1670 0
429 20250219 115700 99628831 1670 1670 1670 1670 0
430 20250219 115600 99628831 1670 1670 1670 1670 0
431 20250219 115500 99628831 1670 1670 1670 1670 0
432 20250219 115400 99628831 1670 1670 1670 1670 0
433 20250219 115300 99628831 1670 1670 1670 1670 1
434 20250219 115200 99627161 1670 1670 1670 1670 1
435 20250219 115100 99625491 1662 1667 1667 1662 15
436 20250219 115000 99600556 1670 1670 1670 1670 0
437 20250219 114900 99600556 1670 1670 1670 1670 0
438 20250219 114800 99600556 1670 1670 1670 1670 0
439 20250219 114700 99600556 1670 1670 1670 1670 0
440 20250219 114600 99600556 1670 1670 1670 1670 520
441 20250219 114500 98732156 1670 1670 1670 1670 0
442 20250219 114400 98732156 1670 1670 1670 1670 0
443 20250219 114300 98732156 1670 1670 1670 1670 0
444 20250219 114200 98732156 1670 1670 1670 1670 0
445 20250219 114100 98732156 1670 1670 1670 1670 0
446 20250219 114000 98732156 1670 1670 1670 1670 0
447 20250219 113900 98732156 1670 1670 1670 1670 0
448 20250219 113800 98732156 1670 1670 1670 1670 2
449 20250219 113700 98728816 1659 1659 1659 1659 0
450 20250219 113600 98728816 1659 1664 1664 1659 3901
451 20250219 113500 92251853 1660 1660 1660 1660 0
452 20250219 113400 92251853 1660 1660 1660 1660 0
453 20250219 113300 92251853 1660 1673 1673 1660 6410
454 20250219 113200 81602724 1675 1675 1675 1675 0
455 20250219 113100 81602724 1675 1675 1675 1675 0
456 20250219 113000 81602724 1675 1675 1675 1675 0
457 20250219 112900 81602724 1675 1675 1675 1675 0
458 20250219 112800 81602724 1675 1675 1675 1675 0
459 20250219 112700 81602724 1675 1675 1675 1675 1
460 20250219 112600 81601049 1675 1675 1675 1675 0
461 20250219 112500 81601049 1675 1675 1675 1675 0
462 20250219 112400 81601049 1675 1675 1675 1675 0
463 20250219 112300 81601049 1675 1675 1675 1675 0
464 20250219 112200 81601049 1675 1675 1675 1675 0
465 20250219 112100 81601049 1675 1675 1675 1675 0
466 20250219 112000 81601049 1675 1675 1675 1675 0
467 20250219 111900 81601049 1675 1675 1675 1675 0
468 20250219 111800 81601049 1675 1675 1675 1675 1000
469 20250219 111700 79926049 1675 1675 1675 1675 0
470 20250219 111600 79926049 1675 1675 1675 1675 0
471 20250219 111500 79926049 1675 1675 1675 1675 0
472 20250219 111400 79926049 1675 1675 1675 1675 0
473 20250219 111300 79926049 1675 1675 1675 1675 0
474 20250219 111200 79926049 1675 1675 1675 1675 0
475 20250219 111100 79926049 1675 1675 1675 1675 0
476 20250219 111000 79926049 1675 1675 1675 1675 0
477 20250219 110900 79926049 1675 1675 1675 1675 0
478 20250219 110800 79926049 1675 1675 1675 1675 0
479 20250219 110700 79926049 1675 1675 1675 1675 0
480 20250219 110600 79926049 1675 1675 1675 1675 0
481 20250219 110500 79926049 1675 1675 1675 1675 1
482 20250219 110400 79924374 1676 1676 1676 1676 3
483 20250219 110300 79919346 1676 1676 1676 1676 0
484 20250219 110200 79919346 1676 1676 1676 1676 0
485 20250219 110100 79919346 1676 1676 1676 1676 0
486 20250219 110000 79919346 1676 1676 1676 1676 0
487 20250219 105900 79919346 1676 1676 1676 1676 0
488 20250219 105800 79919346 1676 1676 1676 1676 0
489 20250219 105700 79919346 1676 1676 1676 1676 0
490 20250219 105600 79919346 1676 1676 1676 1676 0
491 20250219 105500 79919346 1676 1676 1676 1676 0
492 20250219 105400 79919346 1676 1676 1676 1676 0
493 20250219 105300 79919346 1676 1676 1676 1676 0
494 20250219 105200 79919346 1676 1676 1676 1676 5
495 20250219 105100 79910966 1676 1676 1676 1676 0
496 20250219 105000 79910966 1676 1676 1676 1676 0
497 20250219 104900 79910966 1676 1676 1676 1676 0
498 20250219 104800 79910966 1676 1676 1676 1676 0
499 20250219 104700 79910966 1676 1676 1676 1676 4
500 20250219 104600 79904262 1676 1676 1676 1676 0
501 20250219 104500 79904262 1676 1676 1676 1676 100
502 20250219 104400 79736662 1676 1676 1676 1676 25
503 20250219 104300 79694762 1676 1676 1676 1676 0
504 20250219 104200 79694762 1676 1676 1676 1676 0
505 20250219 104100 79694762 1676 1676 1676 1676 0
506 20250219 104000 79694762 1676 1676 1676 1676 1
507 20250219 103900 79693086 1676 1676 1676 1676 0
508 20250219 103800 79693086 1676 1676 1676 1676 0
509 20250219 103700 79693086 1676 1676 1676 1676 0
510 20250219 103600 79693086 1676 1676 1676 1676 50
511 20250219 103500 79609286 1676 1676 1676 1676 0
512 20250219 103400 79609286 1676 1676 1676 1676 2000
513 20250219 103300 76257286 1676 1676 1676 1676 0
514 20250219 103200 76257286 1676 1666 1676 1666 341
515 20250219 103100 75689170 1676 1676 1676 1676 0
516 20250219 103000 75689170 1676 1676 1676 1676 0
517 20250219 102900 75689170 1676 1666 1676 1666 262
518 20250219 102800 75252658 1666 1666 1666 1666 0
519 20250219 102700 75252658 1666 1666 1666 1666 0
520 20250219 102600 75252658 1666 1666 1666 1666 0
521 20250219 102500 75252658 1666 1666 1666 1666 0
522 20250219 102400 75252658 1666 1666 1666 1666 0
523 20250219 102300 75252658 1666 1666 1666 1666 0
524 20250219 102200 75252658 1666 1666 1666 1666 2
525 20250219 102100 75249326 1677 1677 1677 1677 0
526 20250219 102000 75249326 1677 1677 1677 1677 0
527 20250219 101900 75249326 1677 1677 1677 1677 0
528 20250219 101800 75249326 1677 1677 1677 1677 0
529 20250219 101700 75249326 1677 1677 1677 1677 0
530 20250219 101600 75249326 1677 1677 1677 1677 0
531 20250219 101500 75249326 1677 1677 1677 1677 5
532 20250219 101400 75240941 1677 1677 1677 1677 3
533 20250219 101300 75235910 1669 1669 1669 1669 0
534 20250219 101200 75235910 1669 1669 1669 1669 0
535 20250219 101100 75235910 1669 1669 1669 1669 0
536 20250219 101000 75235910 1669 1669 1669 1669 1
537 20250219 100900 75234241 1669 1669 1669 1669 0
538 20250219 100800 75234241 1669 1669 1669 1669 0
539 20250219 100700 75234241 1669 1669 1669 1669 0
540 20250219 100600 75234241 1669 1669 1669 1669 0
541 20250219 100500 75234241 1669 1669 1669 1662 703
542 20250219 100400 74060941 1661 1661 1661 1661 0
543 20250219 100300 74060941 1661 1662 1662 1661 14
544 20250219 100200 74037686 1660 1660 1660 1660 0
545 20250219 100100 74037686 1660 1660 1660 1660 0
546 20250219 100000 74037686 1660 1660 1660 1660 309
547 20250219 095900 73524746 1660 1660 1660 1660 214
548 20250219 095800 73169506 1660 1660 1660 1660 4026
549 20250219 095700 66486346 1659 1659 1659 1659 142
550 20250219 095600 66250768 1659 1659 1659 1659 84
551 20250219 095500 66111412 1659 1662 1662 1659 6373
552 20250219 095400 55530974 1668 1668 1668 1668 0
553 20250219 095300 55530974 1668 1668 1668 1668 0
554 20250219 095200 55530974 1668 1662 1668 1661 5328
555 20250219 095100 46679756 1662 1662 1662 1662 777
556 20250219 095000 45388382 1663 1664 1664 1663 1842
557 20250219 094900 42324341 1665 1668 1668 1665 5254
558 20250219 094800 33567623 1668 1668 1669 1668 5
559 20250219 094700 33559282 1669 1670 1670 1669 464
560 20250219 094600 32784717 1670 1670 1670 1670 1074
561 20250219 094500 30991137 1670 1669 1670 1669 1985
562 20250219 094400 27676922 1669 1669 1669 1669 265
563 20250219 094300 27234637 1669 1669 1669 1669 2100
564 20250219 094200 23729737 1670 1675 1680 1670 1884
565 20250219 094100 20573462 1670 1670 1670 1670 0
566 20250219 094000 20573462 1670 1670 1670 1670 0
567 20250219 093900 20573462 1670 1670 1670 1670 0
568 20250219 093800 20573462 1670 1670 1670 1670 0
569 20250219 093700 20573462 1670 1669 1671 1669 40
570 20250219 093600 20506675 1670 1670 1670 1670 1086
571 20250219 093500 18693055 1669 1669 1669 1669 0
572 20250219 093400 18693055 1669 1669 1669 1669 2118
573 20250219 093300 15158113 1667 1667 1667 1667 0
574 20250219 093200 15158113 1667 1669 1669 1667 2903
575 20250219 093100 10314008 1679 1679 1679 1679 0
576 20250219 093000 10314008 1679 1667 1679 1667 2
577 20250219 092900 10310662 1666 1666 1666 1666 0
578 20250219 092800 10310662 1666 1666 1666 1666 0
579 20250219 092700 10310662 1666 1670 1670 1666 1500
580 20250219 092600 7806878 1670 1670 1670 1670 3
581 20250219 092500 7801868 1681 1681 1681 1681 0
582 20250219 092400 7801868 1681 1677 1681 1677 1000
583 20250219 092300 6121187 1671 1671 1671 1671 20
584 20250219 092200 6087767 1681 1681 1681 1681 0
585 20250219 092100 6087767 1681 1681 1681 1681 1
586 20250219 092000 6086086 1671 1682 1682 1671 22
587 20250219 091900 6049104 1683 1676 1683 1676 11
588 20250219 091800 6030661 1679 1679 1679 1679 0
589 20250219 091700 6030661 1679 1679 1679 1679 0
590 20250219 091600 6030661 1679 1679 1679 1679 0
591 20250219 091500 6030661 1679 1679 1679 1679 0
592 20250219 091400 6030661 1679 1663 1679 1663 200
593 20250219 091300 5696461 1663 1663 1663 1663 0
594 20250219 091200 5696461 1663 1664 1664 1663 716
595 20250219 091100 4505420 1664 1665 1665 1664 1389
596 20250219 091000 2193347 1665 1665 1665 1665 0
597 20250219 090900 2193347 1665 1680 1680 1665 255
598 20250219 090800 1767272 1666 1666 1666 1666 36
599 20250219 090700 1707296 1680 1680 1680 1680 0
600 20250219 090600 1707296 1680 1680 1680 1680 0
601 20250219 090500 1707296 1680 1680 1680 1680 0
602 20250219 090400 1707296 1680 1680 1680 1680 0
603 20250219 090300 1707296 1680 1680 1680 1680 2
604 20250219 090200 1703936 1667 1670 1670 1667 627
605 20250219 090100 658298 1671 1674 1674 1671 216
606 20250219 090000 297336 1675 1680 1680 1675 177

1
017180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,103032,33953454,171857376,56634361272,0.30
20250214,103032,33953454,170002800,56023199100,0.30
20250213,103032,33953454,171651312,56566454364,0.30
20250212,103032,33953454,167942160,55344130020,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 103032 33953454 171857376 56634361272 0.30
3 20250214 103032 33953454 170002800 56023199100 0.30
4 20250213 103032 33953454 171651312 56566454364 0.30
5 20250212 103032 33953454 167942160 55344130020 0.30