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

615
027710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,179485127,1229,1229,1229,1229,5012
20250219,191200,179485127,1229,1229,1229,1229,0
20250219,191100,179485127,1229,1229,1229,1229,0
20250219,191000,179485127,1229,1229,1229,1229,0
20250219,190900,179485127,1229,1229,1229,1229,0
20250219,190800,179485127,1229,1229,1229,1229,0
20250219,190700,179485127,1229,1229,1229,1229,0
20250219,190600,179485127,1229,1229,1229,1229,0
20250219,190500,179485127,1229,1229,1229,1229,0
20250219,190400,179485127,1229,1229,1229,1229,0
20250219,190300,179485127,1229,1229,1229,1229,0
20250219,190200,179485127,1229,1229,1229,1229,0
20250219,190100,179485127,1229,1229,1229,1229,0
20250219,190000,179485127,1229,1229,1229,1229,0
20250219,185900,179485127,1229,1229,1229,1229,0
20250219,185800,179485127,1229,1229,1229,1229,0
20250219,185700,179485127,1229,1229,1229,1229,0
20250219,185600,179485127,1229,1229,1229,1229,0
20250219,185500,179485127,1229,1229,1229,1229,0
20250219,185400,179485127,1229,1229,1229,1229,0
20250219,185300,179485127,1229,1229,1229,1229,0
20250219,185200,179485127,1229,1229,1229,1229,0
20250219,185100,179485127,1229,1229,1229,1229,0
20250219,185000,179485127,1229,1229,1229,1229,0
20250219,184900,179485127,1229,1229,1229,1229,0
20250219,184800,179485127,1229,1229,1229,1229,0
20250219,184700,179485127,1229,1229,1229,1229,0
20250219,184600,179485127,1229,1229,1229,1229,0
20250219,184500,179485127,1229,1229,1229,1229,0
20250219,184400,179485127,1229,1229,1229,1229,0
20250219,184300,179485127,1229,1229,1229,1229,5012
20250219,184200,179485127,1229,1229,1229,1229,0
20250219,184100,179485127,1229,1229,1229,1229,0
20250219,184000,179485127,1229,1229,1229,1229,0
20250219,183900,179485127,1229,1229,1229,1229,0
20250219,183800,179485127,1229,1229,1229,1229,0
20250219,183700,179485127,1229,1229,1229,1229,0
20250219,183600,179485127,1229,1229,1229,1229,0
20250219,183500,179485127,1229,1229,1229,1229,0
20250219,183400,179485127,1229,1229,1229,1229,0
20250219,183300,179485127,1229,1229,1229,1229,0
20250219,183200,179485127,1229,1229,1229,1229,0
20250219,183100,179485127,1229,1229,1229,1229,0
20250219,183000,179485127,1229,1229,1229,1229,0
20250219,182900,179485127,1229,1229,1229,1229,0
20250219,182800,179485127,1229,1229,1229,1229,0
20250219,182700,179485127,1229,1229,1229,1229,0
20250219,182600,179485127,1229,1229,1229,1229,0
20250219,182500,179485127,1229,1229,1229,1229,0
20250219,182400,179485127,1229,1229,1229,1229,0
20250219,182300,179485127,1229,1229,1229,1229,0
20250219,182200,179485127,1229,1229,1229,1229,0
20250219,182100,179485127,1229,1229,1229,1229,0
20250219,182000,179485127,1229,1229,1229,1229,0
20250219,181900,179485127,1229,1229,1229,1229,0
20250219,181800,179485127,1229,1229,1229,1229,0
20250219,181700,179485127,1229,1229,1229,1229,0
20250219,181600,179485127,1229,1229,1229,1229,0
20250219,181500,179485127,1229,1229,1229,1229,0
20250219,181400,179485127,1229,1229,1229,1229,0
20250219,181300,179485127,1229,1229,1229,1229,5012
20250219,181200,179485127,1229,1229,1229,1229,0
20250219,181100,179485127,1229,1229,1229,1229,0
20250219,181000,179485127,1229,1229,1229,1229,0
20250219,180900,179485127,1229,1229,1229,1229,0
20250219,180800,179485127,1229,1229,1229,1229,0
20250219,180700,179485127,1229,1229,1229,1229,0
20250219,180600,179485127,1229,1229,1229,1229,0
20250219,180500,179485127,1229,1229,1229,1229,0
20250219,180400,179485127,1229,1229,1229,1229,0
20250219,180300,179485127,1229,1229,1229,1229,0
20250219,180200,179485127,1229,1229,1229,1229,0
20250219,180100,179485127,1229,1229,1229,1229,0
20250219,180000,179485127,1229,1229,1229,1229,0
20250219,175900,179485127,1229,1229,1229,1229,0
20250219,175800,179485127,1229,1229,1229,1229,0
20250219,175700,179485127,1229,1229,1229,1229,0
20250219,175600,179485127,1229,1229,1229,1229,0
20250219,175500,179485127,1229,1229,1229,1229,0
20250219,175400,179485127,1229,1229,1229,1229,0
20250219,175300,179485127,1229,1229,1229,1229,0
20250219,175200,179485127,1229,1229,1229,1229,0
20250219,175100,179485127,1229,1229,1229,1229,0
20250219,175000,179485127,1229,1229,1229,1229,0
20250219,174900,179485127,1229,1229,1229,1229,0
20250219,174800,179485127,1229,1229,1229,1229,0
20250219,174700,179485127,1229,1229,1229,1229,0
20250219,174600,179485127,1229,1229,1229,1229,0
20250219,174500,179485127,1229,1229,1229,1229,0
20250219,174400,179485127,1229,1229,1229,1229,0
20250219,174300,179485127,1229,1229,1229,1229,5012
20250219,174200,179485127,1229,1229,1229,1229,0
20250219,174100,179485127,1229,1229,1229,1229,0
20250219,174000,179485127,1229,1229,1229,1229,0
20250219,173900,179485127,1229,1229,1229,1229,0
20250219,173800,179485127,1229,1229,1229,1229,0
20250219,173700,179485127,1229,1229,1229,1229,0
20250219,173600,179485127,1229,1229,1229,1229,0
20250219,173500,179485127,1229,1229,1229,1229,0
20250219,173400,179485127,1229,1229,1229,1229,0
20250219,173300,179485127,1229,1229,1229,1229,0
20250219,173200,179485127,1229,1229,1229,1229,0
20250219,173100,179485127,1229,1229,1229,1229,0
20250219,173000,179485127,1229,1229,1229,1229,0
20250219,172900,179485127,1229,1229,1229,1229,0
20250219,172800,179485127,1229,1229,1229,1229,0
20250219,172700,179485127,1229,1229,1229,1229,0
20250219,172600,179485127,1229,1229,1229,1229,0
20250219,172500,179485127,1229,1229,1229,1229,0
20250219,172400,179485127,1229,1229,1229,1229,0
20250219,172300,179485127,1229,1229,1229,1229,0
20250219,172200,179485127,1229,1229,1229,1229,0
20250219,172100,179485127,1229,1229,1229,1229,0
20250219,172000,179485127,1229,1229,1229,1229,0
20250219,171900,179485127,1229,1229,1229,1229,0
20250219,171800,179485127,1229,1229,1229,1229,0
20250219,171700,179485127,1229,1229,1229,1229,0
20250219,171600,179485127,1229,1229,1229,1229,0
20250219,171500,179485127,1229,1229,1229,1229,0
20250219,171400,179485127,1229,1229,1229,1229,0
20250219,171300,179485127,1229,1229,1229,1229,5012
20250219,171200,179485127,1229,1229,1229,1229,0
20250219,171100,179485127,1229,1229,1229,1229,0
20250219,171000,179485127,1229,1229,1229,1229,0
20250219,170900,179485127,1229,1229,1229,1229,0
20250219,170800,179485127,1229,1229,1229,1229,0
20250219,170700,179485127,1229,1229,1229,1229,0
20250219,170600,179485127,1229,1229,1229,1229,0
20250219,170500,179485127,1229,1229,1229,1229,0
20250219,170400,179485127,1229,1229,1229,1229,0
20250219,170300,179485127,1229,1229,1229,1229,0
20250219,170200,179485127,1229,1229,1229,1229,0
20250219,170100,179485127,1229,1229,1229,1229,0
20250219,170000,179485127,1229,1229,1229,1229,0
20250219,165900,179485127,1229,1229,1229,1229,0
20250219,165800,179485127,1229,1229,1229,1229,0
20250219,165700,179485127,1229,1229,1229,1229,0
20250219,165600,179485127,1229,1229,1229,1229,0
20250219,165500,179485127,1229,1229,1229,1229,0
20250219,165400,179485127,1229,1229,1229,1229,0
20250219,165300,179485127,1229,1229,1229,1229,0
20250219,165200,179485127,1229,1229,1229,1229,0
20250219,165100,179485127,1229,1229,1229,1229,0
20250219,165000,179485127,1229,1229,1229,1229,0
20250219,164900,179485127,1229,1229,1229,1229,0
20250219,164800,179485127,1229,1229,1229,1229,0
20250219,164700,179485127,1229,1229,1229,1229,0
20250219,164600,179485127,1229,1229,1229,1229,0
20250219,164500,179485127,1229,1229,1229,1229,0
20250219,164400,179485127,1229,1229,1229,1229,0
20250219,164300,179485127,1229,1229,1229,1229,5012
20250219,164200,179485127,1229,1229,1229,1229,0
20250219,164100,179485127,1229,1229,1229,1229,0
20250219,164000,179485127,1229,1229,1229,1229,0
20250219,163900,179485127,1229,1229,1229,1229,0
20250219,163800,179485127,1229,1229,1229,1229,0
20250219,163700,179485127,1229,1229,1229,1229,0
20250219,163600,179485127,1229,1229,1229,1229,0
20250219,163500,179485127,1229,1229,1229,1229,0
20250219,163400,179485127,1229,1229,1229,1229,0
20250219,163300,179485127,1229,1229,1229,1229,0
20250219,163200,179485127,1229,1229,1229,1229,0
20250219,163100,179485127,1229,1229,1229,1229,0
20250219,163000,179485127,1229,1229,1229,1229,0
20250219,162900,179485127,1229,1229,1229,1229,0
20250219,162800,179485127,1229,1229,1229,1229,0
20250219,162700,179485127,1229,1229,1229,1229,0
20250219,162600,179485127,1229,1229,1229,1229,0
20250219,162500,179485127,1229,1229,1229,1229,0
20250219,162400,179485127,1229,1229,1229,1229,0
20250219,162300,179485127,1229,1229,1229,1229,0
20250219,162200,179485127,1229,1229,1229,1229,0
20250219,162100,179485127,1229,1229,1229,1229,0
20250219,162000,179485127,1229,1229,1229,1229,0
20250219,161900,179485127,1229,1229,1229,1229,0
20250219,161800,179485127,1229,1229,1229,1229,0
20250219,161700,179485127,1229,1229,1229,1229,0
20250219,161600,179485127,1229,1229,1229,1229,0
20250219,161500,179485127,1229,1229,1229,1229,0
20250219,161400,179485127,1229,1229,1229,1229,0
20250219,161300,179485127,1229,1229,1229,1229,5012
20250219,161200,179485127,1229,1229,1229,1229,0
20250219,161100,179485127,1229,1229,1229,1229,0
20250219,161000,179485127,1229,1229,1229,1229,0
20250219,160900,179485127,1229,1229,1229,1229,0
20250219,160800,179485127,1229,1229,1229,1229,0
20250219,160700,179485127,1229,1229,1229,1229,0
20250219,160600,179485127,1229,1229,1229,1229,0
20250219,160500,179485127,1229,1229,1229,1229,0
20250219,160400,179485127,1229,1229,1229,1229,0
20250219,160300,179485127,1229,1229,1229,1229,0
20250219,160200,179485127,1229,1229,1229,1229,0
20250219,160100,179485127,1229,1229,1229,1229,0
20250219,160000,179485127,1229,1229,1229,1229,0
20250219,155900,179485127,1229,1229,1229,1229,0
20250219,155800,179485127,1229,1229,1229,1229,0
20250219,155700,179485127,1229,1229,1229,1229,0
20250219,155600,179485127,1229,1229,1229,1229,0
20250219,155500,179485127,1229,1229,1229,1229,0
20250219,155400,179485127,1229,1229,1229,1229,0
20250219,155300,179485127,1229,1229,1229,1229,0
20250219,155200,179485127,1229,1229,1229,1229,0
20250219,155100,179485127,1229,1229,1229,1229,0
20250219,155000,179485127,1229,1229,1229,1229,0
20250219,154900,179485127,1229,1229,1229,1229,0
20250219,154800,179485127,1229,1229,1229,1229,0
20250219,154700,179485127,1229,1229,1229,1229,0
20250219,154600,179485127,1229,1229,1229,1229,0
20250219,154500,179485127,1229,1229,1229,1229,0
20250219,154400,179485127,1229,1229,1229,1229,0
20250219,154300,179485127,1229,1229,1229,1229,5012
20250219,154200,179485127,1229,1229,1229,1229,0
20250219,154100,179485127,1229,1229,1229,1229,0
20250219,154000,179485127,1229,1229,1229,1229,0
20250219,153900,179485127,1229,1229,1229,1229,0
20250219,153800,179485127,1229,1229,1229,1229,0
20250219,153700,179485127,1229,1229,1229,1229,0
20250219,153600,179485127,1229,1229,1229,1229,0
20250219,153500,179485127,1229,1229,1229,1229,0
20250219,153400,179485127,1229,1229,1229,1229,0
20250219,153300,179485127,1229,1229,1229,1229,0
20250219,153200,179485127,1229,1229,1229,1229,0
20250219,153100,179485127,1229,1229,1229,1229,0
20250219,153000,179485127,1229,1229,1229,1229,5012
20250219,152900,173325379,1229,1229,1229,1229,0
20250219,152800,173325379,1229,1229,1229,1229,0
20250219,152700,173325379,1229,1229,1229,1229,0
20250219,152600,173325379,1229,1229,1229,1229,0
20250219,152500,173325379,1229,1229,1229,1229,0
20250219,152400,173325379,1229,1229,1229,1229,0
20250219,152300,173325379,1229,1229,1229,1229,0
20250219,152200,173325379,1229,1229,1229,1229,0
20250219,152100,173325379,1229,1229,1229,1229,0
20250219,152000,173325379,1229,1229,1229,1229,0
20250219,151900,173325379,1229,1231,1231,1229,719
20250219,151800,172441014,1230,1230,1230,1230,1000
20250219,151700,171211014,1231,1231,1231,1231,200
20250219,151600,170964814,1231,1231,1231,1231,111
20250219,151500,170828173,1231,1231,1231,1231,11
20250219,151400,170814632,1230,1230,1230,1230,2490
20250219,151300,167751932,1230,1230,1230,1230,0
20250219,151200,167751932,1230,1230,1230,1230,610
20250219,151100,167001632,1230,1230,1230,1230,245
20250219,151000,166700282,1230,1230,1230,1230,0
20250219,150900,166700282,1230,1230,1230,1230,0
20250219,150800,166700282,1230,1231,1231,1230,52
20250219,150700,166636272,1230,1230,1230,1230,41
20250219,150600,166585842,1231,1231,1231,1231,0
20250219,150500,166585842,1231,1231,1231,1231,0
20250219,150400,166585842,1231,1231,1231,1231,0
20250219,150300,166585842,1231,1231,1231,1231,1
20250219,150200,166584611,1230,1230,1230,1229,1457
20250219,150100,164792511,1230,1230,1230,1229,1043
20250219,150000,163510563,1229,1229,1229,1229,0
20250219,145900,163510563,1229,1229,1229,1229,1
20250219,145800,163509334,1230,1230,1230,1230,0
20250219,145700,163509334,1230,1230,1230,1230,0
20250219,145600,163509334,1230,1231,1231,1230,3290
20250219,145500,159462633,1230,1230,1230,1230,51
20250219,145400,159399903,1231,1231,1231,1231,0
20250219,145300,159399903,1231,1231,1231,1231,0
20250219,145200,159399903,1231,1231,1231,1231,0
20250219,145100,159399903,1231,1231,1231,1231,35
20250219,145000,159356818,1231,1231,1231,1231,0
20250219,144900,159356818,1231,1231,1231,1230,430
20250219,144800,158827638,1231,1230,1231,1230,710
20250219,144700,157954328,1230,1230,1230,1230,0
20250219,144600,157954328,1230,1230,1230,1230,300
20250219,144500,157585328,1231,1231,1231,1231,0
20250219,144400,157585328,1231,1231,1231,1231,30
20250219,144300,157548398,1231,1231,1231,1231,0
20250219,144200,157548398,1231,1231,1231,1231,0
20250219,144100,157548398,1231,1230,1231,1230,86
20250219,144000,157442617,1230,1230,1231,1229,156
20250219,143900,157250809,1230,1230,1230,1230,5
20250219,143800,157244659,1231,1231,1231,1231,1
20250219,143700,157243428,1230,1230,1230,1230,5187
20250219,143600,150863418,1230,1230,1230,1230,0
20250219,143500,150863418,1230,1230,1230,1230,100
20250219,143400,150740418,1230,1230,1230,1230,30
20250219,143300,150703518,1231,1231,1231,1231,0
20250219,143200,150703518,1231,1231,1231,1231,20
20250219,143100,150678898,1231,1231,1231,1231,41
20250219,143000,150628427,1230,1230,1230,1230,16
20250219,142900,150608747,1230,1231,1231,1230,13
20250219,142800,150592752,1231,1230,1231,1230,60
20250219,142700,150518942,1230,1230,1230,1230,2
20250219,142600,150516482,1231,1231,1231,1231,1
20250219,142500,150515251,1231,1231,1231,1231,0
20250219,142400,150515251,1231,1231,1231,1231,18
20250219,142300,150493093,1231,1230,1231,1230,20
20250219,142200,150468475,1231,1231,1231,1231,0
20250219,142100,150468475,1231,1231,1231,1231,1
20250219,142000,150467244,1231,1231,1231,1231,0
20250219,141900,150467244,1231,1231,1231,1231,1
20250219,141800,150466013,1229,1229,1229,1229,1
20250219,141700,150464784,1229,1230,1230,1229,2000
20250219,141600,148006140,1231,1231,1231,1231,1
20250219,141500,148004909,1230,1230,1230,1230,49
20250219,141400,147944639,1231,1230,1231,1230,69
20250219,141300,147859768,1231,1231,1231,1231,0
20250219,141200,147859768,1231,1231,1231,1231,5
20250219,141100,147853613,1231,1231,1231,1231,2
20250219,141000,147851151,1231,1231,1231,1231,1
20250219,140900,147849920,1232,1232,1232,1232,0
20250219,140800,147849920,1232,1232,1232,1232,1
20250219,140700,147848688,1231,1232,1232,1231,749
20250219,140600,146926668,1232,1232,1232,1232,63
20250219,140500,146849052,1232,1232,1232,1232,0
20250219,140400,146849052,1232,1232,1232,1232,0
20250219,140300,146849052,1232,1231,1232,1231,1195
20250219,140200,145378006,1232,1232,1232,1232,0
20250219,140100,145378006,1232,1232,1232,1232,0
20250219,140000,145378006,1232,1232,1232,1232,0
20250219,135900,145378006,1232,1232,1232,1232,0
20250219,135800,145378006,1232,1232,1232,1232,0
20250219,135700,145378006,1232,1232,1232,1232,1
20250219,135600,145376774,1231,1231,1231,1231,1169
20250219,135500,143937735,1232,1232,1232,1232,0
20250219,135400,143937735,1232,1232,1232,1232,0
20250219,135300,143937735,1232,1232,1232,1232,0
20250219,135200,143937735,1232,1232,1232,1232,0
20250219,135100,143937735,1232,1232,1232,1232,0
20250219,135000,143937735,1232,1232,1232,1232,0
20250219,134900,143937735,1232,1230,1233,1230,2404
20250219,134800,140980806,1230,1230,1230,1230,10
20250219,134700,140968506,1232,1232,1232,1232,0
20250219,134600,140968506,1232,1232,1232,1232,300
20250219,134500,140598906,1232,1230,1232,1230,981
20250219,134400,139392274,1231,1231,1231,1231,20
20250219,134300,139367654,1232,1232,1232,1232,0
20250219,134200,139367654,1232,1232,1232,1232,0
20250219,134100,139367654,1232,1232,1232,1232,0
20250219,134000,139367654,1232,1232,1232,1232,0
20250219,133900,139367654,1232,1232,1232,1232,1
20250219,133800,139366422,1230,1230,1230,1230,1000
20250219,133700,138136422,1231,1231,1231,1231,640
20250219,133600,137348582,1231,1231,1231,1231,0
20250219,133500,137348582,1231,1231,1231,1231,0
20250219,133400,137348582,1231,1231,1231,1231,0
20250219,133300,137348582,1231,1231,1231,1231,0
20250219,133200,137348582,1231,1232,1232,1231,310
20250219,133100,136966968,1233,1233,1233,1233,0
20250219,133000,136966968,1233,1232,1233,1232,477
20250219,132900,136378971,1231,1232,1232,1231,3
20250219,132800,136375276,1232,1232,1232,1232,0
20250219,132700,136375276,1232,1232,1232,1232,20
20250219,132600,136350636,1232,1232,1232,1232,193
20250219,132500,136112860,1233,1233,1233,1233,6
20250219,132400,136105462,1233,1233,1233,1233,0
20250219,132300,136105462,1233,1233,1233,1233,0
20250219,132200,136105462,1233,1232,1233,1232,882
20250219,132100,135018788,1231,1231,1231,1231,8
20250219,132000,135008940,1231,1231,1231,1231,0
20250219,131900,135008940,1231,1231,1231,1231,0
20250219,131800,135008940,1231,1231,1231,1231,0
20250219,131700,135008940,1231,1231,1231,1231,0
20250219,131600,135008940,1231,1231,1231,1231,258
20250219,131500,134691342,1232,1232,1232,1232,3
20250219,131400,134687646,1232,1232,1232,1232,0
20250219,131300,134687646,1232,1232,1232,1232,0
20250219,131200,134687646,1232,1232,1232,1232,0
20250219,131100,134687646,1232,1232,1232,1232,0
20250219,131000,134687646,1232,1232,1232,1232,0
20250219,130900,134687646,1232,1232,1232,1232,0
20250219,130800,134687646,1232,1232,1232,1232,0
20250219,130700,134687646,1232,1232,1232,1232,55
20250219,130600,134619886,1232,1232,1232,1232,0
20250219,130500,134619886,1232,1232,1232,1232,0
20250219,130400,134619886,1232,1232,1232,1232,0
20250219,130300,134619886,1232,1232,1232,1232,13
20250219,130200,134603870,1233,1233,1233,1233,0
20250219,130100,134603870,1233,1233,1233,1233,0
20250219,130000,134603870,1233,1233,1233,1233,0
20250219,125900,134603870,1233,1233,1233,1233,0
20250219,125800,134603870,1233,1233,1233,1233,0
20250219,125700,134603870,1233,1232,1233,1232,988
20250219,125600,133386653,1232,1232,1232,1232,13
20250219,125500,133370637,1233,1233,1233,1233,0
20250219,125400,133370637,1233,1232,1233,1232,2
20250219,125300,133368172,1233,1233,1233,1233,0
20250219,125200,133368172,1233,1233,1233,1233,0
20250219,125100,133368172,1233,1232,1233,1232,2
20250219,125000,133365707,1231,1231,1231,1231,39
20250219,124900,133317698,1231,1231,1231,1231,10
20250219,124800,133305388,1232,1232,1232,1232,0
20250219,124700,133305388,1232,1232,1232,1232,0
20250219,124600,133305388,1232,1232,1232,1232,0
20250219,124500,133305388,1232,1232,1232,1232,1
20250219,124400,133304156,1233,1233,1233,1233,1
20250219,124300,133302923,1231,1231,1231,1231,0
20250219,124200,133302923,1231,1231,1231,1231,4462
20250219,124100,127810201,1231,1233,1233,1231,505
20250219,124000,127188542,1233,1233,1233,1233,510
20250219,123900,126559712,1233,1233,1233,1233,0
20250219,123800,126559712,1233,1233,1233,1233,1
20250219,123700,126558479,1233,1232,1233,1231,185
20250219,123600,126330521,1233,1232,1233,1232,2001
20250219,123500,123865288,1233,1233,1233,1233,8
20250219,123400,123855424,1233,1233,1233,1233,229
20250219,123300,123573067,1233,1233,1233,1232,1480
20250219,123200,121749704,1232,1232,1233,1232,58
20250219,123100,121678247,1233,1233,1233,1233,2
20250219,123000,121675781,1233,1233,1233,1233,0
20250219,122900,121675781,1233,1233,1233,1233,1
20250219,122800,121674548,1233,1233,1233,1233,0
20250219,122700,121674548,1233,1233,1233,1233,6
20250219,122600,121667150,1233,1233,1233,1233,2
20250219,122500,121664684,1232,1232,1232,1232,50
20250219,122400,121603084,1232,1232,1232,1232,12
20250219,122300,121588300,1232,1233,1233,1232,420
20250219,122200,121070857,1233,1233,1233,1233,0
20250219,122100,121070857,1233,1233,1233,1233,2
20250219,122000,121068391,1230,1231,1231,1230,435
20250219,121900,120533321,1231,1232,1232,1231,2243
20250219,121800,117770857,1233,1233,1233,1233,6
20250219,121700,117763459,1233,1233,1233,1233,0
20250219,121600,117763459,1233,1233,1233,1233,1
20250219,121500,117762226,1232,1232,1232,1232,180
20250219,121400,117540466,1233,1233,1233,1233,0
20250219,121300,117540466,1233,1233,1233,1233,2
20250219,121200,117538000,1233,1233,1233,1233,1233
20250219,121100,116017711,1233,1233,1233,1233,405
20250219,121000,115518346,1233,1233,1233,1233,200
20250219,120900,115271746,1233,1233,1233,1233,100
20250219,120800,115148446,1233,1232,1233,1232,1010
20250219,120700,113903282,1232,1232,1232,1232,0
20250219,120600,113903282,1232,1232,1232,1232,1
20250219,120500,113902050,1230,1230,1230,1230,0
20250219,120400,113902050,1230,1230,1230,1230,448
20250219,120300,113351010,1231,1231,1231,1231,166
20250219,120200,113146664,1231,1231,1231,1231,925
20250219,120100,112007989,1231,1231,1231,1231,9
20250219,120000,111996910,1231,1231,1231,1231,0
20250219,115900,111996910,1231,1231,1231,1231,0
20250219,115800,111996910,1231,1231,1231,1231,129
20250219,115700,111838111,1232,1232,1232,1232,1
20250219,115600,111836879,1232,1232,1232,1232,0
20250219,115500,111836879,1232,1232,1232,1232,398
20250219,115400,111346543,1232,1232,1232,1232,600
20250219,115300,110607343,1232,1232,1232,1232,0
20250219,115200,110607343,1232,1232,1232,1232,4
20250219,115100,110602415,1232,1232,1232,1232,0
20250219,115000,110602415,1232,1232,1232,1232,1
20250219,114900,110601183,1232,1232,1232,1232,250
20250219,114800,110293183,1233,1233,1233,1233,3
20250219,114700,110289484,1233,1233,1233,1233,0
20250219,114600,110289484,1233,1233,1233,1233,0
20250219,114500,110289484,1233,1233,1233,1233,22
20250219,114400,110262358,1233,1233,1233,1233,80
20250219,114300,110163718,1233,1233,1233,1233,0
20250219,114200,110163718,1233,1233,1233,1233,0
20250219,114100,110163718,1233,1233,1233,1233,0
20250219,114000,110163718,1233,1233,1233,1233,2000
20250219,113900,107697718,1233,1233,1233,1233,100
20250219,113800,107574418,1233,1233,1233,1231,1920
20250219,113700,105207060,1233,1233,1233,1233,1437
20250219,113600,103435239,1231,1231,1231,1231,10
20250219,113500,103422929,1233,1233,1233,1233,1
20250219,113400,103421696,1232,1232,1232,1232,1838
20250219,113300,101157280,1232,1232,1232,1232,81
20250219,113200,101057488,1232,1232,1232,1231,11
20250219,113100,101043943,1231,1231,1231,1231,438
20250219,113000,100504765,1231,1231,1231,1231,10
20250219,112900,100492455,1230,1230,1230,1230,1016
20250219,112800,99242775,1230,1230,1230,1230,1
20250219,112700,99241545,1229,1229,1229,1229,0
20250219,112600,99241545,1229,1229,1229,1229,150
20250219,112500,99057195,1229,1226,1229,1226,779
20250219,112400,98102135,1225,1225,1225,1225,0
20250219,112300,98102135,1225,1225,1225,1225,0
20250219,112200,98102135,1225,1225,1225,1225,0
20250219,112100,98102135,1225,1228,1228,1225,1200
20250219,112000,96632015,1229,1229,1229,1229,200
20250219,111900,96386215,1229,1229,1229,1229,2
20250219,111800,96383757,1226,1226,1226,1226,0
20250219,111700,96383757,1226,1227,1227,1226,1000
20250219,111600,95157257,1227,1227,1227,1227,0
20250219,111500,95157257,1227,1227,1228,1227,2303
20250219,111400,92331146,1227,1227,1227,1227,0
20250219,111300,92331146,1227,1229,1229,1227,101
20250219,111200,92207217,1227,1227,1227,1227,0
20250219,111100,92207217,1227,1227,1227,1227,100
20250219,111000,92084517,1227,1227,1227,1227,50
20250219,110900,92023167,1227,1227,1227,1227,12
20250219,110800,92008443,1229,1229,1229,1229,0
20250219,110700,92008443,1229,1229,1229,1229,1
20250219,110600,92007214,1230,1230,1230,1230,2952
20250219,110500,88376254,1229,1229,1229,1229,0
20250219,110400,88376254,1229,1229,1229,1229,486
20250219,110300,87778960,1230,1230,1230,1230,0
20250219,110200,87778960,1230,1230,1230,1230,0
20250219,110100,87778960,1230,1228,1230,1228,826
20250219,110000,86763446,1227,1227,1227,1227,0
20250219,105900,86763446,1227,1227,1227,1227,83
20250219,105800,86661605,1228,1228,1228,1228,80
20250219,105700,86563365,1227,1227,1227,1227,0
20250219,105600,86563365,1227,1227,1227,1227,20
20250219,105500,86538825,1227,1227,1227,1227,58
20250219,105400,86467659,1224,1224,1224,1224,0
20250219,105300,86467659,1224,1224,1224,1224,0
20250219,105200,86467659,1224,1226,1226,1224,670
20250219,105100,85646379,1224,1224,1224,1224,0
20250219,105000,85646379,1224,1224,1224,1224,0
20250219,104900,85646379,1224,1224,1224,1224,1000
20250219,104800,84422379,1224,1225,1225,1224,4200
20250219,104700,79280967,1225,1225,1225,1225,0
20250219,104600,79280967,1225,1226,1226,1225,600
20250219,104500,78545867,1225,1225,1225,1225,497
20250219,104400,77937042,1227,1227,1227,1227,100
20250219,104300,77814342,1227,1227,1227,1227,300
20250219,104200,77446242,1225,1225,1225,1225,2
20250219,104100,77443792,1227,1227,1227,1227,2
20250219,104000,77441338,1227,1227,1227,1227,21
20250219,103900,77415571,1227,1225,1227,1225,777
20250219,103800,76462469,1224,1225,1225,1224,1386
20250219,103700,74765998,1225,1225,1225,1225,0
20250219,103600,74765998,1225,1225,1225,1225,210
20250219,103500,74508748,1224,1224,1224,1224,130
20250219,103400,74349628,1224,1224,1224,1224,0
20250219,103300,74349628,1224,1226,1226,1224,1578
20250219,103200,72417805,1226,1226,1226,1226,301
20250219,103100,72048779,1226,1226,1226,1226,0
20250219,103000,72048779,1226,1226,1226,1226,0
20250219,102900,72048779,1226,1226,1226,1226,101
20250219,102800,71924953,1225,1225,1225,1225,569
20250219,102700,71227928,1225,1225,1225,1225,1336
20250219,102600,69591328,1225,1225,1225,1225,500
20250219,102500,68978828,1225,1226,1226,1225,505
20250219,102400,68360198,1226,1226,1226,1226,400
20250219,102300,67869798,1226,1226,1226,1226,50
20250219,102200,67808498,1225,1225,1226,1225,7724
20250219,102100,58346498,1224,1224,1224,1224,0
20250219,102000,58346498,1224,1224,1224,1224,0
20250219,101900,58346498,1224,1224,1224,1224,0
20250219,101800,58346498,1224,1224,1224,1224,1240
20250219,101700,56828738,1224,1224,1224,1224,0
20250219,101600,56828738,1224,1224,1224,1224,0
20250219,101500,56828738,1224,1225,1225,1224,2502
20250219,101400,53763790,1225,1225,1225,1224,5
20250219,101300,53757667,1226,1226,1226,1226,27
20250219,101200,53724565,1226,1225,1226,1224,257
20250219,101100,53409709,1225,1225,1225,1225,2
20250219,101000,53407259,1225,1225,1225,1225,705
20250219,100900,52543634,1225,1225,1225,1225,0
20250219,100800,52543634,1225,1225,1225,1225,0
20250219,100700,52543634,1225,1225,1225,1225,93
20250219,100600,52429709,1225,1227,1227,1225,6
20250219,100500,52422349,1227,1227,1227,1227,11
20250219,100400,52408852,1224,1226,1226,1224,1874
20250219,100300,50114225,1226,1226,1226,1226,127
20250219,100200,49958523,1226,1226,1226,1226,2
20250219,100100,49956071,1228,1226,1228,1226,904
20250219,100000,48846303,1226,1226,1226,1225,88
20250219,095900,48738475,1225,1226,1226,1225,1008
20250219,095800,47503670,1225,1225,1225,1225,0
20250219,095700,47503670,1225,1226,1228,1225,312
20250219,095600,47120960,1228,1228,1228,1228,100
20250219,095500,46998160,1226,1226,1226,1226,0
20250219,095400,46998160,1226,1226,1226,1226,313
20250219,095300,46614422,1226,1226,1226,1226,426
20250219,095200,46092146,1226,1226,1226,1226,42
20250219,095100,46040654,1225,1225,1225,1225,1608
20250219,095000,44070854,1226,1226,1226,1226,816
20250219,094900,43070438,1226,1227,1227,1226,104
20250219,094800,42942884,1227,1227,1227,1227,64
20250219,094700,42864356,1228,1228,1228,1227,127
20250219,094600,42708521,1228,1228,1228,1228,14
20250219,094500,42691329,1228,1227,1228,1227,441
20250219,094400,42150160,1227,1227,1227,1227,14
20250219,094300,42132982,1226,1227,1227,1226,2
20250219,094200,42130529,1227,1227,1227,1226,4007
20250219,094100,37217745,1227,1228,1228,1227,2405
20250219,094000,34266309,1227,1227,1227,1227,43
20250219,093900,34213548,1227,1227,1228,1227,1716
20250219,093800,32108013,1228,1228,1228,1228,3
20250219,093700,32104329,1227,1228,1228,1227,224
20250219,093600,31829456,1227,1227,1227,1227,10
20250219,093500,31817186,1227,1227,1227,1227,255
20250219,093400,31504301,1228,1228,1228,1228,3676
20250219,093300,26990173,1228,1228,1228,1228,0
20250219,093200,26990173,1228,1228,1228,1228,0
20250219,093100,26990173,1228,1228,1228,1228,228
20250219,093000,26710189,1232,1232,1232,1232,0
20250219,092900,26710189,1232,1227,1232,1227,1743
20250219,092800,24569139,1227,1228,1229,1227,1344
20250219,092700,22918806,1232,1230,1232,1230,5
20250219,092600,22912650,1228,1231,1231,1228,197
20250219,092500,22670412,1229,1229,1229,1229,1076
20250219,092400,21348008,1230,1232,1232,1230,4051
20250219,092300,16362240,1231,1231,1231,1231,50
20250219,092200,16300690,1230,1230,1230,1230,929
20250219,092100,15158020,1230,1230,1230,1230,75
20250219,092000,15065770,1230,1230,1230,1230,160
20250219,091900,14868970,1234,1234,1234,1234,1060
20250219,091800,13560930,1230,1230,1230,1230,0
20250219,091700,13560930,1230,1230,1230,1230,320
20250219,091600,13167330,1234,1229,1234,1229,3498
20250219,091500,8865052,1228,1228,1228,1228,30
20250219,091400,8828212,1228,1228,1228,1228,142
20250219,091300,8653836,1228,1228,1228,1228,0
20250219,091200,8653836,1228,1229,1229,1228,11
20250219,091100,8640318,1229,1229,1229,1229,245
20250219,091000,8339213,1229,1229,1229,1229,0
20250219,090900,8339213,1229,1229,1229,1229,563
20250219,090800,7647286,1229,1227,1229,1227,790
20250219,090700,6677080,1227,1225,1227,1225,1108
20250219,090600,5319280,1225,1225,1225,1225,400
20250219,090500,4829280,1225,1229,1229,1225,105
20250219,090400,4700635,1225,1225,1225,1225,202
20250219,090300,4453185,1224,1229,1229,1224,262
20250219,090200,4132322,1229,1228,1229,1224,501
20250219,090100,3518119,1227,1228,1228,1227,221
20250219,090000,3246832,1228,1228,1228,1228,2644
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 179485127 1229 1229 1229 1229 5012
3 20250219 191200 179485127 1229 1229 1229 1229 0
4 20250219 191100 179485127 1229 1229 1229 1229 0
5 20250219 191000 179485127 1229 1229 1229 1229 0
6 20250219 190900 179485127 1229 1229 1229 1229 0
7 20250219 190800 179485127 1229 1229 1229 1229 0
8 20250219 190700 179485127 1229 1229 1229 1229 0
9 20250219 190600 179485127 1229 1229 1229 1229 0
10 20250219 190500 179485127 1229 1229 1229 1229 0
11 20250219 190400 179485127 1229 1229 1229 1229 0
12 20250219 190300 179485127 1229 1229 1229 1229 0
13 20250219 190200 179485127 1229 1229 1229 1229 0
14 20250219 190100 179485127 1229 1229 1229 1229 0
15 20250219 190000 179485127 1229 1229 1229 1229 0
16 20250219 185900 179485127 1229 1229 1229 1229 0
17 20250219 185800 179485127 1229 1229 1229 1229 0
18 20250219 185700 179485127 1229 1229 1229 1229 0
19 20250219 185600 179485127 1229 1229 1229 1229 0
20 20250219 185500 179485127 1229 1229 1229 1229 0
21 20250219 185400 179485127 1229 1229 1229 1229 0
22 20250219 185300 179485127 1229 1229 1229 1229 0
23 20250219 185200 179485127 1229 1229 1229 1229 0
24 20250219 185100 179485127 1229 1229 1229 1229 0
25 20250219 185000 179485127 1229 1229 1229 1229 0
26 20250219 184900 179485127 1229 1229 1229 1229 0
27 20250219 184800 179485127 1229 1229 1229 1229 0
28 20250219 184700 179485127 1229 1229 1229 1229 0
29 20250219 184600 179485127 1229 1229 1229 1229 0
30 20250219 184500 179485127 1229 1229 1229 1229 0
31 20250219 184400 179485127 1229 1229 1229 1229 0
32 20250219 184300 179485127 1229 1229 1229 1229 5012
33 20250219 184200 179485127 1229 1229 1229 1229 0
34 20250219 184100 179485127 1229 1229 1229 1229 0
35 20250219 184000 179485127 1229 1229 1229 1229 0
36 20250219 183900 179485127 1229 1229 1229 1229 0
37 20250219 183800 179485127 1229 1229 1229 1229 0
38 20250219 183700 179485127 1229 1229 1229 1229 0
39 20250219 183600 179485127 1229 1229 1229 1229 0
40 20250219 183500 179485127 1229 1229 1229 1229 0
41 20250219 183400 179485127 1229 1229 1229 1229 0
42 20250219 183300 179485127 1229 1229 1229 1229 0
43 20250219 183200 179485127 1229 1229 1229 1229 0
44 20250219 183100 179485127 1229 1229 1229 1229 0
45 20250219 183000 179485127 1229 1229 1229 1229 0
46 20250219 182900 179485127 1229 1229 1229 1229 0
47 20250219 182800 179485127 1229 1229 1229 1229 0
48 20250219 182700 179485127 1229 1229 1229 1229 0
49 20250219 182600 179485127 1229 1229 1229 1229 0
50 20250219 182500 179485127 1229 1229 1229 1229 0
51 20250219 182400 179485127 1229 1229 1229 1229 0
52 20250219 182300 179485127 1229 1229 1229 1229 0
53 20250219 182200 179485127 1229 1229 1229 1229 0
54 20250219 182100 179485127 1229 1229 1229 1229 0
55 20250219 182000 179485127 1229 1229 1229 1229 0
56 20250219 181900 179485127 1229 1229 1229 1229 0
57 20250219 181800 179485127 1229 1229 1229 1229 0
58 20250219 181700 179485127 1229 1229 1229 1229 0
59 20250219 181600 179485127 1229 1229 1229 1229 0
60 20250219 181500 179485127 1229 1229 1229 1229 0
61 20250219 181400 179485127 1229 1229 1229 1229 0
62 20250219 181300 179485127 1229 1229 1229 1229 5012
63 20250219 181200 179485127 1229 1229 1229 1229 0
64 20250219 181100 179485127 1229 1229 1229 1229 0
65 20250219 181000 179485127 1229 1229 1229 1229 0
66 20250219 180900 179485127 1229 1229 1229 1229 0
67 20250219 180800 179485127 1229 1229 1229 1229 0
68 20250219 180700 179485127 1229 1229 1229 1229 0
69 20250219 180600 179485127 1229 1229 1229 1229 0
70 20250219 180500 179485127 1229 1229 1229 1229 0
71 20250219 180400 179485127 1229 1229 1229 1229 0
72 20250219 180300 179485127 1229 1229 1229 1229 0
73 20250219 180200 179485127 1229 1229 1229 1229 0
74 20250219 180100 179485127 1229 1229 1229 1229 0
75 20250219 180000 179485127 1229 1229 1229 1229 0
76 20250219 175900 179485127 1229 1229 1229 1229 0
77 20250219 175800 179485127 1229 1229 1229 1229 0
78 20250219 175700 179485127 1229 1229 1229 1229 0
79 20250219 175600 179485127 1229 1229 1229 1229 0
80 20250219 175500 179485127 1229 1229 1229 1229 0
81 20250219 175400 179485127 1229 1229 1229 1229 0
82 20250219 175300 179485127 1229 1229 1229 1229 0
83 20250219 175200 179485127 1229 1229 1229 1229 0
84 20250219 175100 179485127 1229 1229 1229 1229 0
85 20250219 175000 179485127 1229 1229 1229 1229 0
86 20250219 174900 179485127 1229 1229 1229 1229 0
87 20250219 174800 179485127 1229 1229 1229 1229 0
88 20250219 174700 179485127 1229 1229 1229 1229 0
89 20250219 174600 179485127 1229 1229 1229 1229 0
90 20250219 174500 179485127 1229 1229 1229 1229 0
91 20250219 174400 179485127 1229 1229 1229 1229 0
92 20250219 174300 179485127 1229 1229 1229 1229 5012
93 20250219 174200 179485127 1229 1229 1229 1229 0
94 20250219 174100 179485127 1229 1229 1229 1229 0
95 20250219 174000 179485127 1229 1229 1229 1229 0
96 20250219 173900 179485127 1229 1229 1229 1229 0
97 20250219 173800 179485127 1229 1229 1229 1229 0
98 20250219 173700 179485127 1229 1229 1229 1229 0
99 20250219 173600 179485127 1229 1229 1229 1229 0
100 20250219 173500 179485127 1229 1229 1229 1229 0
101 20250219 173400 179485127 1229 1229 1229 1229 0
102 20250219 173300 179485127 1229 1229 1229 1229 0
103 20250219 173200 179485127 1229 1229 1229 1229 0
104 20250219 173100 179485127 1229 1229 1229 1229 0
105 20250219 173000 179485127 1229 1229 1229 1229 0
106 20250219 172900 179485127 1229 1229 1229 1229 0
107 20250219 172800 179485127 1229 1229 1229 1229 0
108 20250219 172700 179485127 1229 1229 1229 1229 0
109 20250219 172600 179485127 1229 1229 1229 1229 0
110 20250219 172500 179485127 1229 1229 1229 1229 0
111 20250219 172400 179485127 1229 1229 1229 1229 0
112 20250219 172300 179485127 1229 1229 1229 1229 0
113 20250219 172200 179485127 1229 1229 1229 1229 0
114 20250219 172100 179485127 1229 1229 1229 1229 0
115 20250219 172000 179485127 1229 1229 1229 1229 0
116 20250219 171900 179485127 1229 1229 1229 1229 0
117 20250219 171800 179485127 1229 1229 1229 1229 0
118 20250219 171700 179485127 1229 1229 1229 1229 0
119 20250219 171600 179485127 1229 1229 1229 1229 0
120 20250219 171500 179485127 1229 1229 1229 1229 0
121 20250219 171400 179485127 1229 1229 1229 1229 0
122 20250219 171300 179485127 1229 1229 1229 1229 5012
123 20250219 171200 179485127 1229 1229 1229 1229 0
124 20250219 171100 179485127 1229 1229 1229 1229 0
125 20250219 171000 179485127 1229 1229 1229 1229 0
126 20250219 170900 179485127 1229 1229 1229 1229 0
127 20250219 170800 179485127 1229 1229 1229 1229 0
128 20250219 170700 179485127 1229 1229 1229 1229 0
129 20250219 170600 179485127 1229 1229 1229 1229 0
130 20250219 170500 179485127 1229 1229 1229 1229 0
131 20250219 170400 179485127 1229 1229 1229 1229 0
132 20250219 170300 179485127 1229 1229 1229 1229 0
133 20250219 170200 179485127 1229 1229 1229 1229 0
134 20250219 170100 179485127 1229 1229 1229 1229 0
135 20250219 170000 179485127 1229 1229 1229 1229 0
136 20250219 165900 179485127 1229 1229 1229 1229 0
137 20250219 165800 179485127 1229 1229 1229 1229 0
138 20250219 165700 179485127 1229 1229 1229 1229 0
139 20250219 165600 179485127 1229 1229 1229 1229 0
140 20250219 165500 179485127 1229 1229 1229 1229 0
141 20250219 165400 179485127 1229 1229 1229 1229 0
142 20250219 165300 179485127 1229 1229 1229 1229 0
143 20250219 165200 179485127 1229 1229 1229 1229 0
144 20250219 165100 179485127 1229 1229 1229 1229 0
145 20250219 165000 179485127 1229 1229 1229 1229 0
146 20250219 164900 179485127 1229 1229 1229 1229 0
147 20250219 164800 179485127 1229 1229 1229 1229 0
148 20250219 164700 179485127 1229 1229 1229 1229 0
149 20250219 164600 179485127 1229 1229 1229 1229 0
150 20250219 164500 179485127 1229 1229 1229 1229 0
151 20250219 164400 179485127 1229 1229 1229 1229 0
152 20250219 164300 179485127 1229 1229 1229 1229 5012
153 20250219 164200 179485127 1229 1229 1229 1229 0
154 20250219 164100 179485127 1229 1229 1229 1229 0
155 20250219 164000 179485127 1229 1229 1229 1229 0
156 20250219 163900 179485127 1229 1229 1229 1229 0
157 20250219 163800 179485127 1229 1229 1229 1229 0
158 20250219 163700 179485127 1229 1229 1229 1229 0
159 20250219 163600 179485127 1229 1229 1229 1229 0
160 20250219 163500 179485127 1229 1229 1229 1229 0
161 20250219 163400 179485127 1229 1229 1229 1229 0
162 20250219 163300 179485127 1229 1229 1229 1229 0
163 20250219 163200 179485127 1229 1229 1229 1229 0
164 20250219 163100 179485127 1229 1229 1229 1229 0
165 20250219 163000 179485127 1229 1229 1229 1229 0
166 20250219 162900 179485127 1229 1229 1229 1229 0
167 20250219 162800 179485127 1229 1229 1229 1229 0
168 20250219 162700 179485127 1229 1229 1229 1229 0
169 20250219 162600 179485127 1229 1229 1229 1229 0
170 20250219 162500 179485127 1229 1229 1229 1229 0
171 20250219 162400 179485127 1229 1229 1229 1229 0
172 20250219 162300 179485127 1229 1229 1229 1229 0
173 20250219 162200 179485127 1229 1229 1229 1229 0
174 20250219 162100 179485127 1229 1229 1229 1229 0
175 20250219 162000 179485127 1229 1229 1229 1229 0
176 20250219 161900 179485127 1229 1229 1229 1229 0
177 20250219 161800 179485127 1229 1229 1229 1229 0
178 20250219 161700 179485127 1229 1229 1229 1229 0
179 20250219 161600 179485127 1229 1229 1229 1229 0
180 20250219 161500 179485127 1229 1229 1229 1229 0
181 20250219 161400 179485127 1229 1229 1229 1229 0
182 20250219 161300 179485127 1229 1229 1229 1229 5012
183 20250219 161200 179485127 1229 1229 1229 1229 0
184 20250219 161100 179485127 1229 1229 1229 1229 0
185 20250219 161000 179485127 1229 1229 1229 1229 0
186 20250219 160900 179485127 1229 1229 1229 1229 0
187 20250219 160800 179485127 1229 1229 1229 1229 0
188 20250219 160700 179485127 1229 1229 1229 1229 0
189 20250219 160600 179485127 1229 1229 1229 1229 0
190 20250219 160500 179485127 1229 1229 1229 1229 0
191 20250219 160400 179485127 1229 1229 1229 1229 0
192 20250219 160300 179485127 1229 1229 1229 1229 0
193 20250219 160200 179485127 1229 1229 1229 1229 0
194 20250219 160100 179485127 1229 1229 1229 1229 0
195 20250219 160000 179485127 1229 1229 1229 1229 0
196 20250219 155900 179485127 1229 1229 1229 1229 0
197 20250219 155800 179485127 1229 1229 1229 1229 0
198 20250219 155700 179485127 1229 1229 1229 1229 0
199 20250219 155600 179485127 1229 1229 1229 1229 0
200 20250219 155500 179485127 1229 1229 1229 1229 0
201 20250219 155400 179485127 1229 1229 1229 1229 0
202 20250219 155300 179485127 1229 1229 1229 1229 0
203 20250219 155200 179485127 1229 1229 1229 1229 0
204 20250219 155100 179485127 1229 1229 1229 1229 0
205 20250219 155000 179485127 1229 1229 1229 1229 0
206 20250219 154900 179485127 1229 1229 1229 1229 0
207 20250219 154800 179485127 1229 1229 1229 1229 0
208 20250219 154700 179485127 1229 1229 1229 1229 0
209 20250219 154600 179485127 1229 1229 1229 1229 0
210 20250219 154500 179485127 1229 1229 1229 1229 0
211 20250219 154400 179485127 1229 1229 1229 1229 0
212 20250219 154300 179485127 1229 1229 1229 1229 5012
213 20250219 154200 179485127 1229 1229 1229 1229 0
214 20250219 154100 179485127 1229 1229 1229 1229 0
215 20250219 154000 179485127 1229 1229 1229 1229 0
216 20250219 153900 179485127 1229 1229 1229 1229 0
217 20250219 153800 179485127 1229 1229 1229 1229 0
218 20250219 153700 179485127 1229 1229 1229 1229 0
219 20250219 153600 179485127 1229 1229 1229 1229 0
220 20250219 153500 179485127 1229 1229 1229 1229 0
221 20250219 153400 179485127 1229 1229 1229 1229 0
222 20250219 153300 179485127 1229 1229 1229 1229 0
223 20250219 153200 179485127 1229 1229 1229 1229 0
224 20250219 153100 179485127 1229 1229 1229 1229 0
225 20250219 153000 179485127 1229 1229 1229 1229 5012
226 20250219 152900 173325379 1229 1229 1229 1229 0
227 20250219 152800 173325379 1229 1229 1229 1229 0
228 20250219 152700 173325379 1229 1229 1229 1229 0
229 20250219 152600 173325379 1229 1229 1229 1229 0
230 20250219 152500 173325379 1229 1229 1229 1229 0
231 20250219 152400 173325379 1229 1229 1229 1229 0
232 20250219 152300 173325379 1229 1229 1229 1229 0
233 20250219 152200 173325379 1229 1229 1229 1229 0
234 20250219 152100 173325379 1229 1229 1229 1229 0
235 20250219 152000 173325379 1229 1229 1229 1229 0
236 20250219 151900 173325379 1229 1231 1231 1229 719
237 20250219 151800 172441014 1230 1230 1230 1230 1000
238 20250219 151700 171211014 1231 1231 1231 1231 200
239 20250219 151600 170964814 1231 1231 1231 1231 111
240 20250219 151500 170828173 1231 1231 1231 1231 11
241 20250219 151400 170814632 1230 1230 1230 1230 2490
242 20250219 151300 167751932 1230 1230 1230 1230 0
243 20250219 151200 167751932 1230 1230 1230 1230 610
244 20250219 151100 167001632 1230 1230 1230 1230 245
245 20250219 151000 166700282 1230 1230 1230 1230 0
246 20250219 150900 166700282 1230 1230 1230 1230 0
247 20250219 150800 166700282 1230 1231 1231 1230 52
248 20250219 150700 166636272 1230 1230 1230 1230 41
249 20250219 150600 166585842 1231 1231 1231 1231 0
250 20250219 150500 166585842 1231 1231 1231 1231 0
251 20250219 150400 166585842 1231 1231 1231 1231 0
252 20250219 150300 166585842 1231 1231 1231 1231 1
253 20250219 150200 166584611 1230 1230 1230 1229 1457
254 20250219 150100 164792511 1230 1230 1230 1229 1043
255 20250219 150000 163510563 1229 1229 1229 1229 0
256 20250219 145900 163510563 1229 1229 1229 1229 1
257 20250219 145800 163509334 1230 1230 1230 1230 0
258 20250219 145700 163509334 1230 1230 1230 1230 0
259 20250219 145600 163509334 1230 1231 1231 1230 3290
260 20250219 145500 159462633 1230 1230 1230 1230 51
261 20250219 145400 159399903 1231 1231 1231 1231 0
262 20250219 145300 159399903 1231 1231 1231 1231 0
263 20250219 145200 159399903 1231 1231 1231 1231 0
264 20250219 145100 159399903 1231 1231 1231 1231 35
265 20250219 145000 159356818 1231 1231 1231 1231 0
266 20250219 144900 159356818 1231 1231 1231 1230 430
267 20250219 144800 158827638 1231 1230 1231 1230 710
268 20250219 144700 157954328 1230 1230 1230 1230 0
269 20250219 144600 157954328 1230 1230 1230 1230 300
270 20250219 144500 157585328 1231 1231 1231 1231 0
271 20250219 144400 157585328 1231 1231 1231 1231 30
272 20250219 144300 157548398 1231 1231 1231 1231 0
273 20250219 144200 157548398 1231 1231 1231 1231 0
274 20250219 144100 157548398 1231 1230 1231 1230 86
275 20250219 144000 157442617 1230 1230 1231 1229 156
276 20250219 143900 157250809 1230 1230 1230 1230 5
277 20250219 143800 157244659 1231 1231 1231 1231 1
278 20250219 143700 157243428 1230 1230 1230 1230 5187
279 20250219 143600 150863418 1230 1230 1230 1230 0
280 20250219 143500 150863418 1230 1230 1230 1230 100
281 20250219 143400 150740418 1230 1230 1230 1230 30
282 20250219 143300 150703518 1231 1231 1231 1231 0
283 20250219 143200 150703518 1231 1231 1231 1231 20
284 20250219 143100 150678898 1231 1231 1231 1231 41
285 20250219 143000 150628427 1230 1230 1230 1230 16
286 20250219 142900 150608747 1230 1231 1231 1230 13
287 20250219 142800 150592752 1231 1230 1231 1230 60
288 20250219 142700 150518942 1230 1230 1230 1230 2
289 20250219 142600 150516482 1231 1231 1231 1231 1
290 20250219 142500 150515251 1231 1231 1231 1231 0
291 20250219 142400 150515251 1231 1231 1231 1231 18
292 20250219 142300 150493093 1231 1230 1231 1230 20
293 20250219 142200 150468475 1231 1231 1231 1231 0
294 20250219 142100 150468475 1231 1231 1231 1231 1
295 20250219 142000 150467244 1231 1231 1231 1231 0
296 20250219 141900 150467244 1231 1231 1231 1231 1
297 20250219 141800 150466013 1229 1229 1229 1229 1
298 20250219 141700 150464784 1229 1230 1230 1229 2000
299 20250219 141600 148006140 1231 1231 1231 1231 1
300 20250219 141500 148004909 1230 1230 1230 1230 49
301 20250219 141400 147944639 1231 1230 1231 1230 69
302 20250219 141300 147859768 1231 1231 1231 1231 0
303 20250219 141200 147859768 1231 1231 1231 1231 5
304 20250219 141100 147853613 1231 1231 1231 1231 2
305 20250219 141000 147851151 1231 1231 1231 1231 1
306 20250219 140900 147849920 1232 1232 1232 1232 0
307 20250219 140800 147849920 1232 1232 1232 1232 1
308 20250219 140700 147848688 1231 1232 1232 1231 749
309 20250219 140600 146926668 1232 1232 1232 1232 63
310 20250219 140500 146849052 1232 1232 1232 1232 0
311 20250219 140400 146849052 1232 1232 1232 1232 0
312 20250219 140300 146849052 1232 1231 1232 1231 1195
313 20250219 140200 145378006 1232 1232 1232 1232 0
314 20250219 140100 145378006 1232 1232 1232 1232 0
315 20250219 140000 145378006 1232 1232 1232 1232 0
316 20250219 135900 145378006 1232 1232 1232 1232 0
317 20250219 135800 145378006 1232 1232 1232 1232 0
318 20250219 135700 145378006 1232 1232 1232 1232 1
319 20250219 135600 145376774 1231 1231 1231 1231 1169
320 20250219 135500 143937735 1232 1232 1232 1232 0
321 20250219 135400 143937735 1232 1232 1232 1232 0
322 20250219 135300 143937735 1232 1232 1232 1232 0
323 20250219 135200 143937735 1232 1232 1232 1232 0
324 20250219 135100 143937735 1232 1232 1232 1232 0
325 20250219 135000 143937735 1232 1232 1232 1232 0
326 20250219 134900 143937735 1232 1230 1233 1230 2404
327 20250219 134800 140980806 1230 1230 1230 1230 10
328 20250219 134700 140968506 1232 1232 1232 1232 0
329 20250219 134600 140968506 1232 1232 1232 1232 300
330 20250219 134500 140598906 1232 1230 1232 1230 981
331 20250219 134400 139392274 1231 1231 1231 1231 20
332 20250219 134300 139367654 1232 1232 1232 1232 0
333 20250219 134200 139367654 1232 1232 1232 1232 0
334 20250219 134100 139367654 1232 1232 1232 1232 0
335 20250219 134000 139367654 1232 1232 1232 1232 0
336 20250219 133900 139367654 1232 1232 1232 1232 1
337 20250219 133800 139366422 1230 1230 1230 1230 1000
338 20250219 133700 138136422 1231 1231 1231 1231 640
339 20250219 133600 137348582 1231 1231 1231 1231 0
340 20250219 133500 137348582 1231 1231 1231 1231 0
341 20250219 133400 137348582 1231 1231 1231 1231 0
342 20250219 133300 137348582 1231 1231 1231 1231 0
343 20250219 133200 137348582 1231 1232 1232 1231 310
344 20250219 133100 136966968 1233 1233 1233 1233 0
345 20250219 133000 136966968 1233 1232 1233 1232 477
346 20250219 132900 136378971 1231 1232 1232 1231 3
347 20250219 132800 136375276 1232 1232 1232 1232 0
348 20250219 132700 136375276 1232 1232 1232 1232 20
349 20250219 132600 136350636 1232 1232 1232 1232 193
350 20250219 132500 136112860 1233 1233 1233 1233 6
351 20250219 132400 136105462 1233 1233 1233 1233 0
352 20250219 132300 136105462 1233 1233 1233 1233 0
353 20250219 132200 136105462 1233 1232 1233 1232 882
354 20250219 132100 135018788 1231 1231 1231 1231 8
355 20250219 132000 135008940 1231 1231 1231 1231 0
356 20250219 131900 135008940 1231 1231 1231 1231 0
357 20250219 131800 135008940 1231 1231 1231 1231 0
358 20250219 131700 135008940 1231 1231 1231 1231 0
359 20250219 131600 135008940 1231 1231 1231 1231 258
360 20250219 131500 134691342 1232 1232 1232 1232 3
361 20250219 131400 134687646 1232 1232 1232 1232 0
362 20250219 131300 134687646 1232 1232 1232 1232 0
363 20250219 131200 134687646 1232 1232 1232 1232 0
364 20250219 131100 134687646 1232 1232 1232 1232 0
365 20250219 131000 134687646 1232 1232 1232 1232 0
366 20250219 130900 134687646 1232 1232 1232 1232 0
367 20250219 130800 134687646 1232 1232 1232 1232 0
368 20250219 130700 134687646 1232 1232 1232 1232 55
369 20250219 130600 134619886 1232 1232 1232 1232 0
370 20250219 130500 134619886 1232 1232 1232 1232 0
371 20250219 130400 134619886 1232 1232 1232 1232 0
372 20250219 130300 134619886 1232 1232 1232 1232 13
373 20250219 130200 134603870 1233 1233 1233 1233 0
374 20250219 130100 134603870 1233 1233 1233 1233 0
375 20250219 130000 134603870 1233 1233 1233 1233 0
376 20250219 125900 134603870 1233 1233 1233 1233 0
377 20250219 125800 134603870 1233 1233 1233 1233 0
378 20250219 125700 134603870 1233 1232 1233 1232 988
379 20250219 125600 133386653 1232 1232 1232 1232 13
380 20250219 125500 133370637 1233 1233 1233 1233 0
381 20250219 125400 133370637 1233 1232 1233 1232 2
382 20250219 125300 133368172 1233 1233 1233 1233 0
383 20250219 125200 133368172 1233 1233 1233 1233 0
384 20250219 125100 133368172 1233 1232 1233 1232 2
385 20250219 125000 133365707 1231 1231 1231 1231 39
386 20250219 124900 133317698 1231 1231 1231 1231 10
387 20250219 124800 133305388 1232 1232 1232 1232 0
388 20250219 124700 133305388 1232 1232 1232 1232 0
389 20250219 124600 133305388 1232 1232 1232 1232 0
390 20250219 124500 133305388 1232 1232 1232 1232 1
391 20250219 124400 133304156 1233 1233 1233 1233 1
392 20250219 124300 133302923 1231 1231 1231 1231 0
393 20250219 124200 133302923 1231 1231 1231 1231 4462
394 20250219 124100 127810201 1231 1233 1233 1231 505
395 20250219 124000 127188542 1233 1233 1233 1233 510
396 20250219 123900 126559712 1233 1233 1233 1233 0
397 20250219 123800 126559712 1233 1233 1233 1233 1
398 20250219 123700 126558479 1233 1232 1233 1231 185
399 20250219 123600 126330521 1233 1232 1233 1232 2001
400 20250219 123500 123865288 1233 1233 1233 1233 8
401 20250219 123400 123855424 1233 1233 1233 1233 229
402 20250219 123300 123573067 1233 1233 1233 1232 1480
403 20250219 123200 121749704 1232 1232 1233 1232 58
404 20250219 123100 121678247 1233 1233 1233 1233 2
405 20250219 123000 121675781 1233 1233 1233 1233 0
406 20250219 122900 121675781 1233 1233 1233 1233 1
407 20250219 122800 121674548 1233 1233 1233 1233 0
408 20250219 122700 121674548 1233 1233 1233 1233 6
409 20250219 122600 121667150 1233 1233 1233 1233 2
410 20250219 122500 121664684 1232 1232 1232 1232 50
411 20250219 122400 121603084 1232 1232 1232 1232 12
412 20250219 122300 121588300 1232 1233 1233 1232 420
413 20250219 122200 121070857 1233 1233 1233 1233 0
414 20250219 122100 121070857 1233 1233 1233 1233 2
415 20250219 122000 121068391 1230 1231 1231 1230 435
416 20250219 121900 120533321 1231 1232 1232 1231 2243
417 20250219 121800 117770857 1233 1233 1233 1233 6
418 20250219 121700 117763459 1233 1233 1233 1233 0
419 20250219 121600 117763459 1233 1233 1233 1233 1
420 20250219 121500 117762226 1232 1232 1232 1232 180
421 20250219 121400 117540466 1233 1233 1233 1233 0
422 20250219 121300 117540466 1233 1233 1233 1233 2
423 20250219 121200 117538000 1233 1233 1233 1233 1233
424 20250219 121100 116017711 1233 1233 1233 1233 405
425 20250219 121000 115518346 1233 1233 1233 1233 200
426 20250219 120900 115271746 1233 1233 1233 1233 100
427 20250219 120800 115148446 1233 1232 1233 1232 1010
428 20250219 120700 113903282 1232 1232 1232 1232 0
429 20250219 120600 113903282 1232 1232 1232 1232 1
430 20250219 120500 113902050 1230 1230 1230 1230 0
431 20250219 120400 113902050 1230 1230 1230 1230 448
432 20250219 120300 113351010 1231 1231 1231 1231 166
433 20250219 120200 113146664 1231 1231 1231 1231 925
434 20250219 120100 112007989 1231 1231 1231 1231 9
435 20250219 120000 111996910 1231 1231 1231 1231 0
436 20250219 115900 111996910 1231 1231 1231 1231 0
437 20250219 115800 111996910 1231 1231 1231 1231 129
438 20250219 115700 111838111 1232 1232 1232 1232 1
439 20250219 115600 111836879 1232 1232 1232 1232 0
440 20250219 115500 111836879 1232 1232 1232 1232 398
441 20250219 115400 111346543 1232 1232 1232 1232 600
442 20250219 115300 110607343 1232 1232 1232 1232 0
443 20250219 115200 110607343 1232 1232 1232 1232 4
444 20250219 115100 110602415 1232 1232 1232 1232 0
445 20250219 115000 110602415 1232 1232 1232 1232 1
446 20250219 114900 110601183 1232 1232 1232 1232 250
447 20250219 114800 110293183 1233 1233 1233 1233 3
448 20250219 114700 110289484 1233 1233 1233 1233 0
449 20250219 114600 110289484 1233 1233 1233 1233 0
450 20250219 114500 110289484 1233 1233 1233 1233 22
451 20250219 114400 110262358 1233 1233 1233 1233 80
452 20250219 114300 110163718 1233 1233 1233 1233 0
453 20250219 114200 110163718 1233 1233 1233 1233 0
454 20250219 114100 110163718 1233 1233 1233 1233 0
455 20250219 114000 110163718 1233 1233 1233 1233 2000
456 20250219 113900 107697718 1233 1233 1233 1233 100
457 20250219 113800 107574418 1233 1233 1233 1231 1920
458 20250219 113700 105207060 1233 1233 1233 1233 1437
459 20250219 113600 103435239 1231 1231 1231 1231 10
460 20250219 113500 103422929 1233 1233 1233 1233 1
461 20250219 113400 103421696 1232 1232 1232 1232 1838
462 20250219 113300 101157280 1232 1232 1232 1232 81
463 20250219 113200 101057488 1232 1232 1232 1231 11
464 20250219 113100 101043943 1231 1231 1231 1231 438
465 20250219 113000 100504765 1231 1231 1231 1231 10
466 20250219 112900 100492455 1230 1230 1230 1230 1016
467 20250219 112800 99242775 1230 1230 1230 1230 1
468 20250219 112700 99241545 1229 1229 1229 1229 0
469 20250219 112600 99241545 1229 1229 1229 1229 150
470 20250219 112500 99057195 1229 1226 1229 1226 779
471 20250219 112400 98102135 1225 1225 1225 1225 0
472 20250219 112300 98102135 1225 1225 1225 1225 0
473 20250219 112200 98102135 1225 1225 1225 1225 0
474 20250219 112100 98102135 1225 1228 1228 1225 1200
475 20250219 112000 96632015 1229 1229 1229 1229 200
476 20250219 111900 96386215 1229 1229 1229 1229 2
477 20250219 111800 96383757 1226 1226 1226 1226 0
478 20250219 111700 96383757 1226 1227 1227 1226 1000
479 20250219 111600 95157257 1227 1227 1227 1227 0
480 20250219 111500 95157257 1227 1227 1228 1227 2303
481 20250219 111400 92331146 1227 1227 1227 1227 0
482 20250219 111300 92331146 1227 1229 1229 1227 101
483 20250219 111200 92207217 1227 1227 1227 1227 0
484 20250219 111100 92207217 1227 1227 1227 1227 100
485 20250219 111000 92084517 1227 1227 1227 1227 50
486 20250219 110900 92023167 1227 1227 1227 1227 12
487 20250219 110800 92008443 1229 1229 1229 1229 0
488 20250219 110700 92008443 1229 1229 1229 1229 1
489 20250219 110600 92007214 1230 1230 1230 1230 2952
490 20250219 110500 88376254 1229 1229 1229 1229 0
491 20250219 110400 88376254 1229 1229 1229 1229 486
492 20250219 110300 87778960 1230 1230 1230 1230 0
493 20250219 110200 87778960 1230 1230 1230 1230 0
494 20250219 110100 87778960 1230 1228 1230 1228 826
495 20250219 110000 86763446 1227 1227 1227 1227 0
496 20250219 105900 86763446 1227 1227 1227 1227 83
497 20250219 105800 86661605 1228 1228 1228 1228 80
498 20250219 105700 86563365 1227 1227 1227 1227 0
499 20250219 105600 86563365 1227 1227 1227 1227 20
500 20250219 105500 86538825 1227 1227 1227 1227 58
501 20250219 105400 86467659 1224 1224 1224 1224 0
502 20250219 105300 86467659 1224 1224 1224 1224 0
503 20250219 105200 86467659 1224 1226 1226 1224 670
504 20250219 105100 85646379 1224 1224 1224 1224 0
505 20250219 105000 85646379 1224 1224 1224 1224 0
506 20250219 104900 85646379 1224 1224 1224 1224 1000
507 20250219 104800 84422379 1224 1225 1225 1224 4200
508 20250219 104700 79280967 1225 1225 1225 1225 0
509 20250219 104600 79280967 1225 1226 1226 1225 600
510 20250219 104500 78545867 1225 1225 1225 1225 497
511 20250219 104400 77937042 1227 1227 1227 1227 100
512 20250219 104300 77814342 1227 1227 1227 1227 300
513 20250219 104200 77446242 1225 1225 1225 1225 2
514 20250219 104100 77443792 1227 1227 1227 1227 2
515 20250219 104000 77441338 1227 1227 1227 1227 21
516 20250219 103900 77415571 1227 1225 1227 1225 777
517 20250219 103800 76462469 1224 1225 1225 1224 1386
518 20250219 103700 74765998 1225 1225 1225 1225 0
519 20250219 103600 74765998 1225 1225 1225 1225 210
520 20250219 103500 74508748 1224 1224 1224 1224 130
521 20250219 103400 74349628 1224 1224 1224 1224 0
522 20250219 103300 74349628 1224 1226 1226 1224 1578
523 20250219 103200 72417805 1226 1226 1226 1226 301
524 20250219 103100 72048779 1226 1226 1226 1226 0
525 20250219 103000 72048779 1226 1226 1226 1226 0
526 20250219 102900 72048779 1226 1226 1226 1226 101
527 20250219 102800 71924953 1225 1225 1225 1225 569
528 20250219 102700 71227928 1225 1225 1225 1225 1336
529 20250219 102600 69591328 1225 1225 1225 1225 500
530 20250219 102500 68978828 1225 1226 1226 1225 505
531 20250219 102400 68360198 1226 1226 1226 1226 400
532 20250219 102300 67869798 1226 1226 1226 1226 50
533 20250219 102200 67808498 1225 1225 1226 1225 7724
534 20250219 102100 58346498 1224 1224 1224 1224 0
535 20250219 102000 58346498 1224 1224 1224 1224 0
536 20250219 101900 58346498 1224 1224 1224 1224 0
537 20250219 101800 58346498 1224 1224 1224 1224 1240
538 20250219 101700 56828738 1224 1224 1224 1224 0
539 20250219 101600 56828738 1224 1224 1224 1224 0
540 20250219 101500 56828738 1224 1225 1225 1224 2502
541 20250219 101400 53763790 1225 1225 1225 1224 5
542 20250219 101300 53757667 1226 1226 1226 1226 27
543 20250219 101200 53724565 1226 1225 1226 1224 257
544 20250219 101100 53409709 1225 1225 1225 1225 2
545 20250219 101000 53407259 1225 1225 1225 1225 705
546 20250219 100900 52543634 1225 1225 1225 1225 0
547 20250219 100800 52543634 1225 1225 1225 1225 0
548 20250219 100700 52543634 1225 1225 1225 1225 93
549 20250219 100600 52429709 1225 1227 1227 1225 6
550 20250219 100500 52422349 1227 1227 1227 1227 11
551 20250219 100400 52408852 1224 1226 1226 1224 1874
552 20250219 100300 50114225 1226 1226 1226 1226 127
553 20250219 100200 49958523 1226 1226 1226 1226 2
554 20250219 100100 49956071 1228 1226 1228 1226 904
555 20250219 100000 48846303 1226 1226 1226 1225 88
556 20250219 095900 48738475 1225 1226 1226 1225 1008
557 20250219 095800 47503670 1225 1225 1225 1225 0
558 20250219 095700 47503670 1225 1226 1228 1225 312
559 20250219 095600 47120960 1228 1228 1228 1228 100
560 20250219 095500 46998160 1226 1226 1226 1226 0
561 20250219 095400 46998160 1226 1226 1226 1226 313
562 20250219 095300 46614422 1226 1226 1226 1226 426
563 20250219 095200 46092146 1226 1226 1226 1226 42
564 20250219 095100 46040654 1225 1225 1225 1225 1608
565 20250219 095000 44070854 1226 1226 1226 1226 816
566 20250219 094900 43070438 1226 1227 1227 1226 104
567 20250219 094800 42942884 1227 1227 1227 1227 64
568 20250219 094700 42864356 1228 1228 1228 1227 127
569 20250219 094600 42708521 1228 1228 1228 1228 14
570 20250219 094500 42691329 1228 1227 1228 1227 441
571 20250219 094400 42150160 1227 1227 1227 1227 14
572 20250219 094300 42132982 1226 1227 1227 1226 2
573 20250219 094200 42130529 1227 1227 1227 1226 4007
574 20250219 094100 37217745 1227 1228 1228 1227 2405
575 20250219 094000 34266309 1227 1227 1227 1227 43
576 20250219 093900 34213548 1227 1227 1228 1227 1716
577 20250219 093800 32108013 1228 1228 1228 1228 3
578 20250219 093700 32104329 1227 1228 1228 1227 224
579 20250219 093600 31829456 1227 1227 1227 1227 10
580 20250219 093500 31817186 1227 1227 1227 1227 255
581 20250219 093400 31504301 1228 1228 1228 1228 3676
582 20250219 093300 26990173 1228 1228 1228 1228 0
583 20250219 093200 26990173 1228 1228 1228 1228 0
584 20250219 093100 26990173 1228 1228 1228 1228 228
585 20250219 093000 26710189 1232 1232 1232 1232 0
586 20250219 092900 26710189 1232 1227 1232 1227 1743
587 20250219 092800 24569139 1227 1228 1229 1227 1344
588 20250219 092700 22918806 1232 1230 1232 1230 5
589 20250219 092600 22912650 1228 1231 1231 1228 197
590 20250219 092500 22670412 1229 1229 1229 1229 1076
591 20250219 092400 21348008 1230 1232 1232 1230 4051
592 20250219 092300 16362240 1231 1231 1231 1231 50
593 20250219 092200 16300690 1230 1230 1230 1230 929
594 20250219 092100 15158020 1230 1230 1230 1230 75
595 20250219 092000 15065770 1230 1230 1230 1230 160
596 20250219 091900 14868970 1234 1234 1234 1234 1060
597 20250219 091800 13560930 1230 1230 1230 1230 0
598 20250219 091700 13560930 1230 1230 1230 1230 320
599 20250219 091600 13167330 1234 1229 1234 1229 3498
600 20250219 091500 8865052 1228 1228 1228 1228 30
601 20250219 091400 8828212 1228 1228 1228 1228 142
602 20250219 091300 8653836 1228 1228 1228 1228 0
603 20250219 091200 8653836 1228 1229 1229 1228 11
604 20250219 091100 8640318 1229 1229 1229 1229 245
605 20250219 091000 8339213 1229 1229 1229 1229 0
606 20250219 090900 8339213 1229 1229 1229 1229 563
607 20250219 090800 7647286 1229 1227 1229 1227 790
608 20250219 090700 6677080 1227 1225 1227 1225 1108
609 20250219 090600 5319280 1225 1225 1225 1225 400
610 20250219 090500 4829280 1225 1229 1229 1225 105
611 20250219 090400 4700635 1225 1225 1225 1225 202
612 20250219 090300 4453185 1224 1229 1229 1224 262
613 20250219 090200 4132322 1229 1228 1229 1224 501
614 20250219 090100 3518119 1227 1228 1228 1227 221
615 20250219 090000 3246832 1228 1228 1228 1228 2644

1
027710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,111416600,0,136931001400,0.00
20250214,0,111416600,0,132585754000,0.00
20250213,0,111416600,0,132697170600,0.00
20250212,0,111416600,0,132474337400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 111416600 0 136931001400 0.00
3 20250214 0 111416600 0 132585754000 0.00
4 20250213 0 111416600 0 132697170600 0.00
5 20250212 0 111416600 0 132474337400 0.00