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

617
031510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,102967943,1130,1130,1130,1130,711
20250219,191400,102967943,1130,1130,1130,1130,0
20250219,191300,102967943,1130,1130,1130,1130,0
20250219,191200,102967943,1130,1130,1130,1130,0
20250219,191100,102967943,1130,1130,1130,1130,0
20250219,191000,102967943,1130,1130,1130,1130,0
20250219,190900,102967943,1130,1130,1130,1130,0
20250219,190800,102967943,1130,1130,1130,1130,0
20250219,190700,102967943,1130,1130,1130,1130,0
20250219,190600,102967943,1130,1130,1130,1130,0
20250219,190500,102967943,1130,1130,1130,1130,0
20250219,190400,102967943,1130,1130,1130,1130,0
20250219,190300,102967943,1130,1130,1130,1130,0
20250219,190200,102967943,1130,1130,1130,1130,0
20250219,190100,102967943,1130,1130,1130,1130,0
20250219,190000,102967943,1130,1130,1130,1130,0
20250219,185900,102967943,1130,1130,1130,1130,0
20250219,185800,102967943,1130,1130,1130,1130,0
20250219,185700,102967943,1130,1130,1130,1130,0
20250219,185600,102967943,1130,1130,1130,1130,0
20250219,185500,102967943,1130,1130,1130,1130,0
20250219,185400,102967943,1130,1130,1130,1130,0
20250219,185300,102967943,1130,1130,1130,1130,0
20250219,185200,102967943,1130,1130,1130,1130,0
20250219,185100,102967943,1130,1130,1130,1130,0
20250219,185000,102967943,1130,1130,1130,1130,0
20250219,184900,102967943,1130,1130,1130,1130,0
20250219,184800,102967943,1130,1130,1130,1130,0
20250219,184700,102967943,1130,1130,1130,1130,0
20250219,184600,102967943,1130,1130,1130,1130,0
20250219,184500,102967943,1130,1130,1130,1130,711
20250219,184400,102967943,1130,1130,1130,1130,0
20250219,184300,102967943,1130,1130,1130,1130,0
20250219,184200,102967943,1130,1130,1130,1130,0
20250219,184100,102967943,1130,1130,1130,1130,0
20250219,184000,102967943,1130,1130,1130,1130,0
20250219,183900,102967943,1130,1130,1130,1130,0
20250219,183800,102967943,1130,1130,1130,1130,0
20250219,183700,102967943,1130,1130,1130,1130,0
20250219,183600,102967943,1130,1130,1130,1130,0
20250219,183500,102967943,1130,1130,1130,1130,0
20250219,183400,102967943,1130,1130,1130,1130,0
20250219,183300,102967943,1130,1130,1130,1130,0
20250219,183200,102967943,1130,1130,1130,1130,0
20250219,183100,102967943,1130,1130,1130,1130,0
20250219,183000,102967943,1130,1130,1130,1130,0
20250219,182900,102967943,1130,1130,1130,1130,0
20250219,182800,102967943,1130,1130,1130,1130,0
20250219,182700,102967943,1130,1130,1130,1130,0
20250219,182600,102967943,1130,1130,1130,1130,0
20250219,182500,102967943,1130,1130,1130,1130,0
20250219,182400,102967943,1130,1130,1130,1130,0
20250219,182300,102967943,1130,1130,1130,1130,0
20250219,182200,102967943,1130,1130,1130,1130,0
20250219,182100,102967943,1130,1130,1130,1130,0
20250219,182000,102967943,1130,1130,1130,1130,0
20250219,181900,102967943,1130,1130,1130,1130,0
20250219,181800,102967943,1130,1130,1130,1130,0
20250219,181700,102967943,1130,1130,1130,1130,0
20250219,181600,102967943,1130,1130,1130,1130,0
20250219,181500,102967943,1130,1130,1130,1130,711
20250219,181400,102967943,1130,1130,1130,1130,0
20250219,181300,102967943,1130,1130,1130,1130,0
20250219,181200,102967943,1130,1130,1130,1130,0
20250219,181100,102967943,1130,1130,1130,1130,0
20250219,181000,102967943,1130,1130,1130,1130,0
20250219,180900,102967943,1130,1130,1130,1130,0
20250219,180800,102967943,1130,1130,1130,1130,0
20250219,180700,102967943,1130,1130,1130,1130,0
20250219,180600,102967943,1130,1130,1130,1130,0
20250219,180500,102967943,1130,1130,1130,1130,0
20250219,180400,102967943,1130,1130,1130,1130,0
20250219,180300,102967943,1130,1130,1130,1130,0
20250219,180200,102967943,1130,1130,1130,1130,0
20250219,180100,102967943,1130,1130,1130,1130,0
20250219,180000,102967943,1130,1130,1130,1130,0
20250219,175900,102967943,1130,1130,1130,1130,0
20250219,175800,102967943,1130,1130,1130,1130,0
20250219,175700,102967943,1130,1130,1130,1130,0
20250219,175600,102967943,1130,1130,1130,1130,0
20250219,175500,102967943,1130,1130,1130,1130,0
20250219,175400,102967943,1130,1130,1130,1130,0
20250219,175300,102967943,1130,1130,1130,1130,0
20250219,175200,102967943,1130,1130,1130,1130,0
20250219,175100,102967943,1130,1130,1130,1130,0
20250219,175000,102967943,1130,1130,1130,1130,0
20250219,174900,102967943,1130,1130,1130,1130,0
20250219,174800,102967943,1130,1130,1130,1130,0
20250219,174700,102967943,1130,1130,1130,1130,0
20250219,174600,102967943,1130,1130,1130,1130,0
20250219,174500,102967943,1130,1130,1130,1130,711
20250219,174400,102967943,1130,1130,1130,1130,0
20250219,174300,102967943,1130,1130,1130,1130,0
20250219,174200,102967943,1130,1130,1130,1130,0
20250219,174100,102967943,1130,1130,1130,1130,0
20250219,174000,102967943,1130,1130,1130,1130,0
20250219,173900,102967943,1130,1130,1130,1130,0
20250219,173800,102967943,1130,1130,1130,1130,0
20250219,173700,102967943,1130,1130,1130,1130,0
20250219,173600,102967943,1130,1130,1130,1130,0
20250219,173500,102967943,1130,1130,1130,1130,0
20250219,173400,102967943,1130,1130,1130,1130,0
20250219,173300,102967943,1130,1130,1130,1130,0
20250219,173200,102967943,1130,1130,1130,1130,0
20250219,173100,102967943,1130,1130,1130,1130,0
20250219,173000,102967943,1130,1130,1130,1130,0
20250219,172900,102967943,1130,1130,1130,1130,0
20250219,172800,102967943,1130,1130,1130,1130,0
20250219,172700,102967943,1130,1130,1130,1130,0
20250219,172600,102967943,1130,1130,1130,1130,0
20250219,172500,102967943,1130,1130,1130,1130,0
20250219,172400,102967943,1130,1130,1130,1130,0
20250219,172300,102967943,1130,1130,1130,1130,0
20250219,172200,102967943,1130,1130,1130,1130,0
20250219,172100,102967943,1130,1130,1130,1130,0
20250219,172000,102967943,1130,1130,1130,1130,0
20250219,171900,102967943,1130,1130,1130,1130,0
20250219,171800,102967943,1130,1130,1130,1130,0
20250219,171700,102967943,1130,1130,1130,1130,0
20250219,171600,102967943,1130,1130,1130,1130,0
20250219,171500,102967943,1130,1130,1130,1130,711
20250219,171400,102967943,1130,1130,1130,1130,0
20250219,171300,102967943,1130,1130,1130,1130,0
20250219,171200,102967943,1130,1130,1130,1130,0
20250219,171100,102967943,1130,1130,1130,1130,0
20250219,171000,102967943,1130,1130,1130,1130,0
20250219,170900,102967943,1130,1130,1130,1130,0
20250219,170800,102967943,1130,1130,1130,1130,0
20250219,170700,102967943,1130,1130,1130,1130,0
20250219,170600,102967943,1130,1130,1130,1130,0
20250219,170500,102967943,1130,1130,1130,1130,0
20250219,170400,102967943,1130,1130,1130,1130,0
20250219,170300,102967943,1130,1130,1130,1130,0
20250219,170200,102967943,1130,1130,1130,1130,0
20250219,170100,102967943,1130,1130,1130,1130,0
20250219,170000,102967943,1130,1130,1130,1130,0
20250219,165900,102967943,1130,1130,1130,1130,0
20250219,165800,102967943,1130,1130,1130,1130,0
20250219,165700,102967943,1130,1130,1130,1130,0
20250219,165600,102967943,1130,1130,1130,1130,0
20250219,165500,102967943,1130,1130,1130,1130,0
20250219,165400,102967943,1130,1130,1130,1130,0
20250219,165300,102967943,1130,1130,1130,1130,0
20250219,165200,102967943,1130,1130,1130,1130,0
20250219,165100,102967943,1130,1130,1130,1130,0
20250219,165000,102967943,1130,1130,1130,1130,0
20250219,164900,102967943,1130,1130,1130,1130,0
20250219,164800,102967943,1130,1130,1130,1130,0
20250219,164700,102967943,1130,1130,1130,1130,0
20250219,164600,102967943,1130,1130,1130,1130,0
20250219,164500,102967943,1130,1130,1130,1130,711
20250219,164400,102967943,1130,1130,1130,1130,0
20250219,164300,102967943,1130,1130,1130,1130,0
20250219,164200,102967943,1130,1130,1130,1130,0
20250219,164100,102967943,1130,1130,1130,1130,0
20250219,164000,102967943,1130,1130,1130,1130,0
20250219,163900,102967943,1130,1130,1130,1130,0
20250219,163800,102967943,1130,1130,1130,1130,0
20250219,163700,102967943,1130,1130,1130,1130,0
20250219,163600,102967943,1130,1130,1130,1130,0
20250219,163500,102967943,1130,1130,1130,1130,0
20250219,163400,102967943,1130,1130,1130,1130,0
20250219,163300,102967943,1130,1130,1130,1130,0
20250219,163200,102967943,1130,1130,1130,1130,0
20250219,163100,102967943,1130,1130,1130,1130,0
20250219,163000,102967943,1130,1130,1130,1130,0
20250219,162900,102967943,1130,1130,1130,1130,0
20250219,162800,102967943,1130,1130,1130,1130,0
20250219,162700,102967943,1130,1130,1130,1130,0
20250219,162600,102967943,1130,1130,1130,1130,0
20250219,162500,102967943,1130,1130,1130,1130,0
20250219,162400,102967943,1130,1130,1130,1130,0
20250219,162300,102967943,1130,1130,1130,1130,0
20250219,162200,102967943,1130,1130,1130,1130,0
20250219,162100,102967943,1130,1130,1130,1130,0
20250219,162000,102967943,1130,1130,1130,1130,0
20250219,161900,102967943,1130,1130,1130,1130,0
20250219,161800,102967943,1130,1130,1130,1130,0
20250219,161700,102967943,1130,1130,1130,1130,0
20250219,161600,102967943,1130,1130,1130,1130,0
20250219,161500,102967943,1130,1130,1130,1130,711
20250219,161400,102967943,1130,1130,1130,1130,0
20250219,161300,102967943,1130,1130,1130,1130,0
20250219,161200,102967943,1130,1130,1130,1130,0
20250219,161100,102967943,1130,1130,1130,1130,0
20250219,161000,102967943,1130,1130,1130,1130,0
20250219,160900,102967943,1130,1130,1130,1130,0
20250219,160800,102967943,1130,1130,1130,1130,0
20250219,160700,102967943,1130,1130,1130,1130,0
20250219,160600,102967943,1130,1130,1130,1130,0
20250219,160500,102967943,1130,1130,1130,1130,0
20250219,160400,102967943,1130,1130,1130,1130,0
20250219,160300,102967943,1130,1130,1130,1130,0
20250219,160200,102967943,1130,1130,1130,1130,0
20250219,160100,102967943,1130,1130,1130,1130,0
20250219,160000,102967943,1130,1130,1130,1130,0
20250219,155900,102967943,1130,1130,1130,1130,0
20250219,155800,102967943,1130,1130,1130,1130,0
20250219,155700,102967943,1130,1130,1130,1130,0
20250219,155600,102967943,1130,1130,1130,1130,0
20250219,155500,102967943,1130,1130,1130,1130,0
20250219,155400,102967943,1130,1130,1130,1130,0
20250219,155300,102967943,1130,1130,1130,1130,0
20250219,155200,102967943,1130,1130,1130,1130,0
20250219,155100,102967943,1130,1130,1130,1130,0
20250219,155000,102967943,1130,1130,1130,1130,0
20250219,154900,102967943,1130,1130,1130,1130,0
20250219,154800,102967943,1130,1130,1130,1130,0
20250219,154700,102967943,1130,1130,1130,1130,0
20250219,154600,102967943,1130,1130,1130,1130,0
20250219,154500,102967943,1130,1130,1130,1130,711
20250219,154400,102967943,1130,1130,1130,1130,0
20250219,154300,102967943,1130,1130,1130,1130,0
20250219,154200,102967943,1130,1130,1130,1130,0
20250219,154100,102967943,1130,1130,1130,1130,0
20250219,154000,102967943,1130,1130,1130,1130,0
20250219,153900,102967943,1130,1130,1130,1130,0
20250219,153800,102967943,1130,1130,1130,1130,0
20250219,153700,102967943,1130,1130,1130,1130,0
20250219,153600,102967943,1130,1130,1130,1130,0
20250219,153500,102967943,1130,1130,1130,1130,0
20250219,153400,102967943,1130,1130,1130,1130,0
20250219,153300,102967943,1130,1130,1130,1130,0
20250219,153200,102967943,1130,1130,1130,1130,0
20250219,153100,102967943,1130,1130,1130,1130,0
20250219,153000,102967943,1130,1130,1130,1130,711
20250219,152900,102164513,1120,1120,1120,1120,0
20250219,152800,102164513,1120,1120,1120,1120,0
20250219,152700,102164513,1120,1120,1120,1120,0
20250219,152600,102164513,1120,1120,1120,1120,0
20250219,152500,102164513,1120,1120,1120,1120,0
20250219,152400,102164513,1120,1120,1120,1120,0
20250219,152300,102164513,1120,1120,1120,1120,0
20250219,152200,102164513,1120,1120,1120,1120,0
20250219,152100,102164513,1120,1120,1120,1120,0
20250219,152000,102164513,1120,1120,1120,1120,0
20250219,151900,102164513,1120,1107,1120,1107,1496
20250219,151800,100501995,1107,1107,1107,1107,5
20250219,151700,100496460,1107,1107,1107,1107,0
20250219,151600,100496460,1107,1104,1107,1104,3413
20250219,151500,96723766,1102,1102,1102,1102,2959
20250219,151400,93462948,1102,1101,1102,1101,41
20250219,151300,93417792,1102,1102,1102,1102,0
20250219,151200,93417792,1102,1102,1102,1102,0
20250219,151100,93417792,1102,1103,1103,1102,24
20250219,151000,93391322,1103,1103,1103,1103,0
20250219,150900,93391322,1103,1095,1103,1095,6
20250219,150800,93384712,1092,1095,1095,1092,400
20250219,150700,92947845,1094,1094,1094,1094,0
20250219,150600,92947845,1094,1094,1094,1094,0
20250219,150500,92947845,1094,1095,1095,1094,2
20250219,150400,92945656,1104,1104,1104,1104,0
20250219,150300,92945656,1104,1104,1104,1104,10
20250219,150200,92934616,1104,1095,1104,1095,4
20250219,150100,92930218,1104,1104,1104,1104,0
20250219,150000,92930218,1104,1104,1104,1104,0
20250219,145900,92930218,1104,1103,1104,1103,3
20250219,145800,92926907,1095,1095,1095,1095,2
20250219,145700,92924717,1094,1094,1094,1094,0
20250219,145600,92924717,1094,1094,1094,1094,0
20250219,145500,92924717,1094,1094,1094,1094,1
20250219,145400,92923623,1094,1094,1094,1094,1
20250219,145300,92922529,1103,1103,1103,1103,0
20250219,145200,92922529,1103,1102,1103,1102,1000
20250219,145100,91820179,1094,1094,1094,1094,43
20250219,145000,91773137,1102,1102,1102,1102,0
20250219,144900,91773137,1102,1102,1102,1102,0
20250219,144800,91773137,1102,1099,1102,1099,300
20250219,144700,91443012,1094,1094,1094,1094,2
20250219,144600,91440824,1092,1092,1092,1092,0
20250219,144500,91440824,1092,1092,1092,1092,0
20250219,144400,91440824,1092,1092,1092,1092,1
20250219,144300,91439732,1092,1092,1092,1092,1
20250219,144200,91438640,1093,1093,1093,1093,151
20250219,144100,91273597,1093,1094,1094,1093,89
20250219,144000,91176315,1093,1093,1093,1093,2
20250219,143900,91174129,1093,1093,1093,1093,0
20250219,143800,91174129,1093,1093,1093,1093,0
20250219,143700,91174129,1093,1093,1093,1093,100
20250219,143600,91064829,1092,1093,1093,1092,2
20250219,143500,91062644,1102,1102,1102,1102,0
20250219,143400,91062644,1102,1102,1102,1102,0
20250219,143300,91062644,1102,1102,1102,1093,12
20250219,143200,91049429,1093,1093,1093,1093,1
20250219,143100,91048336,1102,1102,1102,1102,2
20250219,143000,91046132,1092,1100,1100,1092,4000
20250219,142900,86671476,1100,1100,1100,1100,2
20250219,142800,86669276,1103,1103,1103,1103,0
20250219,142700,86669276,1103,1103,1103,1103,50
20250219,142600,86614126,1100,1100,1100,1100,0
20250219,142500,86614126,1100,1100,1100,1100,2
20250219,142400,86611926,1100,1100,1100,1100,0
20250219,142300,86611926,1100,1100,1100,1100,0
20250219,142200,86611926,1100,1100,1100,1100,2
20250219,142100,86609726,1104,1104,1104,1104,2
20250219,142000,86607518,1099,1099,1099,1099,0
20250219,141900,86607518,1099,1099,1099,1099,0
20250219,141800,86607518,1099,1099,1099,1099,2
20250219,141700,86605320,1099,1099,1099,1099,0
20250219,141600,86605320,1099,1099,1099,1099,0
20250219,141500,86605320,1099,1099,1099,1099,1
20250219,141400,86604221,1099,1099,1099,1099,1
20250219,141300,86603122,1099,1099,1099,1099,0
20250219,141200,86603122,1099,1102,1102,1099,84
20250219,141100,86510775,1101,1101,1101,1101,2
20250219,141000,86508573,1101,1101,1101,1101,0
20250219,140900,86508573,1101,1101,1101,1101,0
20250219,140800,86508573,1101,1101,1101,1101,0
20250219,140700,86508573,1101,1100,1101,1100,2
20250219,140600,86506372,1099,1099,1099,1099,0
20250219,140500,86506372,1099,1099,1099,1099,0
20250219,140400,86506372,1099,1099,1099,1099,1
20250219,140300,86505273,1099,1099,1099,1099,1
20250219,140200,86504174,1106,1105,1106,1105,45
20250219,140100,86454406,1096,1096,1096,1096,0
20250219,140000,86454406,1096,1096,1096,1096,2
20250219,135900,86452214,1106,1100,1106,1095,202
20250219,135800,86230977,1105,1105,1105,1105,0
20250219,135700,86230977,1105,1105,1105,1105,29
20250219,135600,86198932,1100,1105,1105,1097,512
20250219,135500,85636436,1105,1105,1105,1105,1
20250219,135400,85635331,1101,1101,1101,1101,0
20250219,135300,85635331,1101,1101,1101,1101,1
20250219,135200,85634230,1100,1106,1106,1100,6
20250219,135100,85627600,1100,1100,1100,1100,0
20250219,135000,85627600,1100,1100,1100,1100,0
20250219,134900,85627600,1100,1101,1101,1100,3
20250219,134800,85624299,1106,1106,1106,1106,19
20250219,134700,85603285,1106,1106,1106,1106,0
20250219,134600,85603285,1106,1106,1106,1106,2
20250219,134500,85601073,1099,1100,1100,1099,4
20250219,134400,85596675,1106,1105,1106,1105,17
20250219,134300,85577885,1099,1099,1099,1099,0
20250219,134200,85577885,1099,1099,1106,1099,16
20250219,134100,85560225,1098,1098,1098,1098,0
20250219,134000,85560225,1098,1098,1098,1098,1
20250219,133900,85559127,1106,1106,1106,1106,18
20250219,133800,85539219,1097,1097,1106,1097,1006
20250219,133700,84426663,1105,1103,1105,1103,13389
20250219,133600,69646512,1103,1103,1103,1103,711
20250219,133500,68862279,1103,1095,1103,1095,4
20250219,133400,68857883,1096,1096,1096,1096,2
20250219,133300,68855691,1103,1103,1103,1103,2
20250219,133200,68853485,1095,1095,1095,1095,0
20250219,133100,68853485,1095,1095,1095,1095,4
20250219,133000,68849105,1103,1103,1103,1103,0
20250219,132900,68849105,1103,1103,1103,1103,10
20250219,132800,68838075,1103,1103,1103,1103,1038
20250219,132700,67693161,1095,1095,1095,1095,4
20250219,132600,67688781,1103,1102,1103,1102,5
20250219,132500,67683269,1100,1100,1100,1100,0
20250219,132400,67683269,1100,1100,1100,1100,2
20250219,132300,67681069,1100,1100,1100,1100,4
20250219,132200,67676669,1103,1102,1103,1102,10
20250219,132100,67665646,1093,1093,1093,1093,0
20250219,132000,67665646,1093,1093,1093,1093,4
20250219,131900,67661274,1093,1093,1093,1093,1
20250219,131800,67660181,1103,1102,1103,1102,10
20250219,131700,67649157,1093,1093,1093,1093,0
20250219,131600,67649157,1093,1100,1100,1093,4
20250219,131500,67644771,1103,1103,1103,1103,0
20250219,131400,67644771,1103,1101,1103,1101,6
20250219,131300,67638159,1091,1091,1091,1091,2
20250219,131200,67635977,1091,1091,1091,1091,2
20250219,131100,67633795,1091,1091,1091,1091,0
20250219,131000,67633795,1091,1091,1091,1091,0
20250219,130900,67633795,1091,1091,1091,1091,4
20250219,130800,67629431,1103,1103,1103,1103,0
20250219,130700,67629431,1103,1099,1103,1099,77
20250219,130600,67544741,1100,1100,1100,1100,7
20250219,130500,67537041,1090,1100,1100,1090,13
20250219,130400,67522781,1095,1095,1095,1095,0
20250219,130300,67522781,1095,1095,1095,1095,10
20250219,130200,67511831,1100,1093,1100,1091,9
20250219,130100,67501963,1101,1099,1103,1099,52
20250219,130000,67444740,1094,1093,1094,1088,1732
20250219,125900,65554901,1093,1093,1093,1093,0
20250219,125800,65554901,1093,1092,1093,1092,4
20250219,125700,65550531,1094,1094,1094,1094,5
20250219,125600,65545061,1092,1092,1092,1092,0
20250219,125500,65545061,1092,1092,1092,1092,2
20250219,125400,65542877,1092,1092,1092,1092,2
20250219,125300,65540693,1094,1094,1094,1094,18
20250219,125200,65521001,1091,1091,1091,1091,0
20250219,125100,65521001,1091,1091,1091,1091,4
20250219,125000,65516637,1091,1091,1091,1091,0
20250219,124900,65516637,1091,1091,1091,1091,0
20250219,124800,65516637,1091,1091,1091,1091,0
20250219,124700,65516637,1091,1092,1094,1091,94
20250219,124600,65413811,1092,1092,1092,1092,0
20250219,124500,65413811,1092,1092,1092,1092,0
20250219,124400,65413811,1092,1092,1092,1092,2
20250219,124300,65411627,1092,1092,1092,1092,2
20250219,124200,65409443,1094,1094,1094,1094,131
20250219,124100,65266129,1090,1090,1090,1090,0
20250219,124000,65266129,1090,1090,1094,1090,1451
20250219,123900,63678751,1094,1094,1094,1094,130
20250219,123800,63536531,1094,1094,1094,1094,1023
20250219,123700,62417369,1094,1091,1094,1088,4530
20250219,123600,57481528,1091,1091,1091,1091,4
20250219,123500,57477164,1091,1091,1091,1091,0
20250219,123400,57477164,1091,1091,1091,1091,0
20250219,123300,57477164,1091,1091,1091,1091,2
20250219,123200,57474982,1091,1094,1094,1091,42
20250219,123100,57429040,1094,1094,1094,1094,0
20250219,123000,57429040,1094,1094,1094,1094,1960
20250219,122900,55284800,1089,1093,1094,1089,4004
20250219,122800,50917528,1094,1094,1094,1094,0
20250219,122700,50917528,1094,1094,1094,1094,6
20250219,122600,50910964,1094,1094,1094,1094,5
20250219,122500,50905494,1093,1093,1093,1093,4
20250219,122400,50901122,1094,1094,1094,1094,14
20250219,122300,50885806,1094,1094,1094,1094,5
20250219,122200,50880336,1094,1091,1094,1091,6
20250219,122100,50873784,1094,1094,1094,1094,18
20250219,122000,50854092,1094,1094,1094,1094,100
20250219,121900,50744692,1091,1091,1091,1091,0
20250219,121800,50744692,1091,1094,1094,1091,9
20250219,121700,50734858,1091,1091,1091,1091,0
20250219,121600,50734858,1091,1091,1091,1091,0
20250219,121500,50734858,1091,1091,1091,1091,2
20250219,121400,50732676,1091,1091,1091,1091,2
20250219,121300,50730494,1091,1091,1091,1091,0
20250219,121200,50730494,1091,1091,1091,1091,0
20250219,121100,50730494,1091,1090,1091,1090,4
20250219,121000,50726132,1094,1094,1094,1094,5
20250219,120900,50720662,1090,1090,1090,1090,518
20250219,120800,50156042,1090,1090,1090,1090,7
20250219,120700,50148412,1089,1089,1089,1089,4
20250219,120600,50144056,1090,1090,1090,1090,0
20250219,120500,50144056,1090,1090,1090,1090,1000
20250219,120400,49054056,1089,1089,1089,1089,2
20250219,120300,49051878,1090,1089,1090,1089,108
20250219,120200,48934260,1090,1090,1090,1090,0
20250219,120100,48934260,1090,1090,1090,1090,0
20250219,120000,48934260,1090,1089,1090,1089,22
20250219,115900,48910284,1090,1090,1090,1090,0
20250219,115800,48910284,1090,1090,1090,1090,10
20250219,115700,48899384,1090,1090,1090,1090,5
20250219,115600,48893934,1089,1090,1090,1089,10
20250219,115500,48883038,1090,1089,1090,1089,8
20250219,115400,48874320,1090,1090,1090,1090,998
20250219,115300,47786500,1090,1089,1090,1089,16
20250219,115200,47769062,1089,1090,1090,1089,3
20250219,115100,47765794,1090,1090,1090,1090,1
20250219,115000,47764704,1090,1089,1090,1089,2973
20250219,114900,44527092,1089,1090,1090,1089,346
20250219,114800,44149956,1090,1090,1090,1090,1257
20250219,114700,42779826,1090,1090,1090,1090,247
20250219,114600,42510596,1090,1090,1090,1090,4938
20250219,114500,37128176,1089,1090,1090,1089,1104
20250219,114400,35924820,1090,1090,1090,1089,275
20250219,114300,35625095,1090,1090,1090,1090,1000
20250219,114200,34535095,1089,1089,1090,1089,1826
20250219,114100,32544759,1090,1090,1090,1090,5310
20250219,114000,26756859,1090,1090,1090,1090,4500
20250219,113900,21851859,1089,1089,1089,1089,2
20250219,113800,21849681,1090,1089,1090,1089,10
20250219,113700,21838785,1090,1093,1093,1090,8332
20250219,113600,12749164,1094,1094,1094,1094,5
20250219,113500,12743694,1094,1093,1094,1093,7
20250219,113400,12736038,1093,1093,1093,1093,2
20250219,113300,12733852,1094,1094,1094,1094,0
20250219,113200,12733852,1094,1094,1094,1094,0
20250219,113100,12733852,1094,1093,1094,1093,22
20250219,113000,12709788,1094,1094,1094,1094,0
20250219,112900,12709788,1094,1094,1094,1094,0
20250219,112800,12709788,1094,1094,1094,1094,205
20250219,112700,12485518,1094,1093,1094,1093,104
20250219,112600,12371746,1094,1094,1094,1094,100
20250219,112500,12262346,1094,1094,1094,1094,1000
20250219,112400,11168346,1093,1093,1093,1093,2
20250219,112300,11166160,1093,1093,1093,1093,7
20250219,112200,11158509,1094,1094,1094,1094,1
20250219,112100,11157415,1094,1094,1094,1094,27
20250219,112000,11127877,1094,1093,1094,1093,16
20250219,111900,11110377,1094,1094,1094,1094,0
20250219,111800,11110377,1094,1094,1094,1094,1
20250219,111700,11109283,1093,1093,1093,1093,0
20250219,111600,11109283,1093,1094,1094,1093,14
20250219,111500,11093971,1093,1093,1093,1093,0
20250219,111400,11093971,1093,1093,1093,1093,0
20250219,111300,11093971,1093,1093,1093,1093,2
20250219,111200,11091785,1093,1094,1094,1093,208
20250219,111100,10864235,1094,1094,1094,1094,0
20250219,111000,10864235,1094,1094,1094,1094,18
20250219,110900,10844543,1093,1094,1094,1093,14
20250219,110800,10829231,1094,1094,1094,1094,0
20250219,110700,10829231,1094,1094,1094,1094,127
20250219,110600,10690293,1094,1094,1094,1094,6
20250219,110500,10683729,1093,1093,1094,1093,26
20250219,110400,10655289,1094,1094,1094,1094,0
20250219,110300,10655289,1094,1094,1094,1094,2
20250219,110200,10653101,1093,1093,1093,1093,4
20250219,110100,10648729,1094,1094,1094,1094,12
20250219,110000,10635601,1094,1094,1094,1094,0
20250219,105900,10635601,1094,1094,1094,1094,5
20250219,105800,10630131,1093,1094,1094,1093,1009
20250219,105700,9526289,1094,1094,1094,1094,0
20250219,105600,9526289,1094,1094,1094,1094,1
20250219,105500,9525195,1094,1093,1094,1093,1002
20250219,105400,8429009,1093,1094,1094,1093,75
20250219,105300,8346961,1094,1094,1094,1094,0
20250219,105200,8346961,1094,1094,1094,1094,0
20250219,105100,8346961,1094,1093,1094,1093,11
20250219,105000,8334931,1094,1094,1094,1094,0
20250219,104900,8334931,1094,1094,1094,1094,0
20250219,104800,8334931,1094,1094,1094,1094,53
20250219,104700,8276949,1093,1094,1094,1093,5
20250219,104600,8271483,1094,1095,1095,1094,1676
20250219,104500,6436538,1095,1095,1095,1095,0
20250219,104400,6436538,1095,1095,1095,1095,2
20250219,104300,6434348,1095,1095,1095,1095,2
20250219,104200,6432158,1096,1096,1096,1096,10
20250219,104100,6421198,1095,1095,1095,1095,0
20250219,104000,6421198,1095,1095,1095,1095,4
20250219,103900,6416818,1096,1096,1096,1096,0
20250219,103800,6416818,1096,1095,1096,1095,11
20250219,103700,6404772,1095,1095,1095,1095,0
20250219,103600,6404772,1095,1096,1096,1095,10
20250219,103500,6393817,1095,1095,1095,1095,0
20250219,103400,6393817,1095,1095,1095,1095,0
20250219,103300,6393817,1095,1095,1095,1095,108
20250219,103200,6275557,1095,1095,1095,1095,2
20250219,103100,6273367,1095,1095,1095,1095,0
20250219,103000,6273367,1095,1095,1095,1095,0
20250219,102900,6273367,1095,1095,1095,1095,4
20250219,102800,6268987,1095,1095,1095,1095,0
20250219,102700,6268987,1095,1095,1095,1095,0
20250219,102600,6268987,1095,1095,1095,1095,0
20250219,102500,6268987,1095,1095,1096,1095,5
20250219,102400,6263511,1096,1096,1096,1096,0
20250219,102300,6263511,1096,1096,1096,1096,1
20250219,102200,6262415,1095,1095,1095,1095,4
20250219,102100,6258035,1096,1096,1096,1096,0
20250219,102000,6258035,1096,1096,1096,1096,10
20250219,101900,6247075,1096,1096,1096,1096,10
20250219,101800,6236115,1095,1095,1095,1095,4
20250219,101700,6231735,1096,1096,1096,1096,0
20250219,101600,6231735,1096,1096,1096,1096,0
20250219,101500,6231735,1096,1095,1096,1095,4
20250219,101400,6227353,1095,1095,1095,1095,2
20250219,101300,6225163,1095,1095,1095,1095,0
20250219,101200,6225163,1095,1095,1095,1095,0
20250219,101100,6225163,1095,1095,1096,1095,10
20250219,101000,6214207,1095,1095,1095,1095,0
20250219,100900,6214207,1095,1095,1095,1095,0
20250219,100800,6214207,1095,1095,1095,1095,0
20250219,100700,6214207,1095,1095,1096,1095,22
20250219,100600,6190099,1096,1096,1096,1096,7
20250219,100500,6182427,1096,1097,1097,1096,220
20250219,100400,5941301,1100,1096,1100,1096,5
20250219,100300,5935812,1097,1100,1100,1097,11
20250219,100200,5923715,1100,1098,1100,1098,1008
20250219,100100,4816269,1096,1096,1096,1096,0
20250219,100000,4816269,1096,1096,1096,1096,4
20250219,095900,4811885,1096,1096,1096,1096,0
20250219,095800,4811885,1096,1096,1096,1096,0
20250219,095700,4811885,1096,1100,1100,1096,55
20250219,095600,4751585,1096,1096,1096,1096,4
20250219,095500,4747201,1096,1096,1096,1096,0
20250219,095400,4747201,1096,1096,1096,1096,0
20250219,095300,4747201,1096,1096,1096,1096,2
20250219,095200,4745009,1096,1100,1100,1096,20
20250219,095100,4723017,1100,1100,1100,1100,2
20250219,095000,4720817,1096,1096,1096,1096,0
20250219,094900,4720817,1096,1097,1097,1096,804
20250219,094800,3839608,1099,1099,1099,1099,200
20250219,094700,3619808,1100,1100,1100,1100,0
20250219,094600,3619808,1100,1100,1100,1100,5
20250219,094500,3614308,1099,1100,1100,1099,6
20250219,094400,3607712,1100,1100,1100,1100,7
20250219,094300,3600012,1099,1099,1099,1099,0
20250219,094200,3600012,1099,1099,1099,1099,4
20250219,094100,3595616,1100,1102,1102,1100,576
20250219,094000,2961888,1105,1104,1105,1104,155
20250219,093900,2790763,1103,1103,1103,1103,0
20250219,093800,2790763,1103,1103,1103,1103,4
20250219,093700,2786351,1104,1104,1104,1104,0
20250219,093600,2786351,1104,1103,1104,1103,41
20250219,093500,2741123,1103,1103,1103,1103,2
20250219,093400,2738917,1103,1104,1104,1103,407
20250219,093300,2289591,1104,1104,1104,1104,0
20250219,093200,2289591,1104,1104,1104,1104,18
20250219,093100,2269719,1101,1101,1101,1101,4
20250219,093000,2265315,1100,1100,1100,1100,0
20250219,092900,2265315,1100,1101,1101,1100,357
20250219,092800,1872604,1100,1100,1100,1100,0
20250219,092700,1872604,1100,1103,1103,1100,504
20250219,092600,1317946,1104,1104,1104,1104,1
20250219,092500,1316842,1104,1104,1104,1104,381
20250219,092400,896218,1104,1104,1104,1104,2
20250219,092300,894010,1104,1105,1105,1104,7
20250219,092200,886277,1105,1105,1105,1105,0
20250219,092100,886277,1105,1105,1105,1105,5
20250219,092000,880752,1104,1104,1104,1104,4
20250219,091900,876336,1104,1104,1104,1104,0
20250219,091800,876336,1104,1104,1104,1104,0
20250219,091700,876336,1104,1104,1104,1104,0
20250219,091600,876336,1104,1104,1104,1104,4
20250219,091500,871920,1105,1105,1105,1105,10
20250219,091400,860870,1104,1104,1104,1104,16
20250219,091300,843206,1105,1104,1105,1104,4
20250219,091200,838788,1104,1104,1104,1104,2
20250219,091100,836580,1105,1105,1105,1105,148
20250219,091000,673040,1104,1104,1104,1104,0
20250219,090900,673040,1104,1104,1104,1104,4
20250219,090800,668624,1105,1106,1106,1105,506
20250219,090700,109492,1106,1106,1106,1106,2
20250219,090600,107280,1105,1105,1105,1105,0
20250219,090500,107280,1105,1105,1105,1105,2
20250219,090400,105070,1106,1106,1106,1106,0
20250219,090300,105070,1106,1106,1106,1106,0
20250219,090200,105070,1106,1106,1106,1106,0
20250219,090100,105070,1106,1106,1106,1106,0
20250219,090000,105070,1106,1106,1106,1106,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 102967943 1130 1130 1130 1130 711
3 20250219 191400 102967943 1130 1130 1130 1130 0
4 20250219 191300 102967943 1130 1130 1130 1130 0
5 20250219 191200 102967943 1130 1130 1130 1130 0
6 20250219 191100 102967943 1130 1130 1130 1130 0
7 20250219 191000 102967943 1130 1130 1130 1130 0
8 20250219 190900 102967943 1130 1130 1130 1130 0
9 20250219 190800 102967943 1130 1130 1130 1130 0
10 20250219 190700 102967943 1130 1130 1130 1130 0
11 20250219 190600 102967943 1130 1130 1130 1130 0
12 20250219 190500 102967943 1130 1130 1130 1130 0
13 20250219 190400 102967943 1130 1130 1130 1130 0
14 20250219 190300 102967943 1130 1130 1130 1130 0
15 20250219 190200 102967943 1130 1130 1130 1130 0
16 20250219 190100 102967943 1130 1130 1130 1130 0
17 20250219 190000 102967943 1130 1130 1130 1130 0
18 20250219 185900 102967943 1130 1130 1130 1130 0
19 20250219 185800 102967943 1130 1130 1130 1130 0
20 20250219 185700 102967943 1130 1130 1130 1130 0
21 20250219 185600 102967943 1130 1130 1130 1130 0
22 20250219 185500 102967943 1130 1130 1130 1130 0
23 20250219 185400 102967943 1130 1130 1130 1130 0
24 20250219 185300 102967943 1130 1130 1130 1130 0
25 20250219 185200 102967943 1130 1130 1130 1130 0
26 20250219 185100 102967943 1130 1130 1130 1130 0
27 20250219 185000 102967943 1130 1130 1130 1130 0
28 20250219 184900 102967943 1130 1130 1130 1130 0
29 20250219 184800 102967943 1130 1130 1130 1130 0
30 20250219 184700 102967943 1130 1130 1130 1130 0
31 20250219 184600 102967943 1130 1130 1130 1130 0
32 20250219 184500 102967943 1130 1130 1130 1130 711
33 20250219 184400 102967943 1130 1130 1130 1130 0
34 20250219 184300 102967943 1130 1130 1130 1130 0
35 20250219 184200 102967943 1130 1130 1130 1130 0
36 20250219 184100 102967943 1130 1130 1130 1130 0
37 20250219 184000 102967943 1130 1130 1130 1130 0
38 20250219 183900 102967943 1130 1130 1130 1130 0
39 20250219 183800 102967943 1130 1130 1130 1130 0
40 20250219 183700 102967943 1130 1130 1130 1130 0
41 20250219 183600 102967943 1130 1130 1130 1130 0
42 20250219 183500 102967943 1130 1130 1130 1130 0
43 20250219 183400 102967943 1130 1130 1130 1130 0
44 20250219 183300 102967943 1130 1130 1130 1130 0
45 20250219 183200 102967943 1130 1130 1130 1130 0
46 20250219 183100 102967943 1130 1130 1130 1130 0
47 20250219 183000 102967943 1130 1130 1130 1130 0
48 20250219 182900 102967943 1130 1130 1130 1130 0
49 20250219 182800 102967943 1130 1130 1130 1130 0
50 20250219 182700 102967943 1130 1130 1130 1130 0
51 20250219 182600 102967943 1130 1130 1130 1130 0
52 20250219 182500 102967943 1130 1130 1130 1130 0
53 20250219 182400 102967943 1130 1130 1130 1130 0
54 20250219 182300 102967943 1130 1130 1130 1130 0
55 20250219 182200 102967943 1130 1130 1130 1130 0
56 20250219 182100 102967943 1130 1130 1130 1130 0
57 20250219 182000 102967943 1130 1130 1130 1130 0
58 20250219 181900 102967943 1130 1130 1130 1130 0
59 20250219 181800 102967943 1130 1130 1130 1130 0
60 20250219 181700 102967943 1130 1130 1130 1130 0
61 20250219 181600 102967943 1130 1130 1130 1130 0
62 20250219 181500 102967943 1130 1130 1130 1130 711
63 20250219 181400 102967943 1130 1130 1130 1130 0
64 20250219 181300 102967943 1130 1130 1130 1130 0
65 20250219 181200 102967943 1130 1130 1130 1130 0
66 20250219 181100 102967943 1130 1130 1130 1130 0
67 20250219 181000 102967943 1130 1130 1130 1130 0
68 20250219 180900 102967943 1130 1130 1130 1130 0
69 20250219 180800 102967943 1130 1130 1130 1130 0
70 20250219 180700 102967943 1130 1130 1130 1130 0
71 20250219 180600 102967943 1130 1130 1130 1130 0
72 20250219 180500 102967943 1130 1130 1130 1130 0
73 20250219 180400 102967943 1130 1130 1130 1130 0
74 20250219 180300 102967943 1130 1130 1130 1130 0
75 20250219 180200 102967943 1130 1130 1130 1130 0
76 20250219 180100 102967943 1130 1130 1130 1130 0
77 20250219 180000 102967943 1130 1130 1130 1130 0
78 20250219 175900 102967943 1130 1130 1130 1130 0
79 20250219 175800 102967943 1130 1130 1130 1130 0
80 20250219 175700 102967943 1130 1130 1130 1130 0
81 20250219 175600 102967943 1130 1130 1130 1130 0
82 20250219 175500 102967943 1130 1130 1130 1130 0
83 20250219 175400 102967943 1130 1130 1130 1130 0
84 20250219 175300 102967943 1130 1130 1130 1130 0
85 20250219 175200 102967943 1130 1130 1130 1130 0
86 20250219 175100 102967943 1130 1130 1130 1130 0
87 20250219 175000 102967943 1130 1130 1130 1130 0
88 20250219 174900 102967943 1130 1130 1130 1130 0
89 20250219 174800 102967943 1130 1130 1130 1130 0
90 20250219 174700 102967943 1130 1130 1130 1130 0
91 20250219 174600 102967943 1130 1130 1130 1130 0
92 20250219 174500 102967943 1130 1130 1130 1130 711
93 20250219 174400 102967943 1130 1130 1130 1130 0
94 20250219 174300 102967943 1130 1130 1130 1130 0
95 20250219 174200 102967943 1130 1130 1130 1130 0
96 20250219 174100 102967943 1130 1130 1130 1130 0
97 20250219 174000 102967943 1130 1130 1130 1130 0
98 20250219 173900 102967943 1130 1130 1130 1130 0
99 20250219 173800 102967943 1130 1130 1130 1130 0
100 20250219 173700 102967943 1130 1130 1130 1130 0
101 20250219 173600 102967943 1130 1130 1130 1130 0
102 20250219 173500 102967943 1130 1130 1130 1130 0
103 20250219 173400 102967943 1130 1130 1130 1130 0
104 20250219 173300 102967943 1130 1130 1130 1130 0
105 20250219 173200 102967943 1130 1130 1130 1130 0
106 20250219 173100 102967943 1130 1130 1130 1130 0
107 20250219 173000 102967943 1130 1130 1130 1130 0
108 20250219 172900 102967943 1130 1130 1130 1130 0
109 20250219 172800 102967943 1130 1130 1130 1130 0
110 20250219 172700 102967943 1130 1130 1130 1130 0
111 20250219 172600 102967943 1130 1130 1130 1130 0
112 20250219 172500 102967943 1130 1130 1130 1130 0
113 20250219 172400 102967943 1130 1130 1130 1130 0
114 20250219 172300 102967943 1130 1130 1130 1130 0
115 20250219 172200 102967943 1130 1130 1130 1130 0
116 20250219 172100 102967943 1130 1130 1130 1130 0
117 20250219 172000 102967943 1130 1130 1130 1130 0
118 20250219 171900 102967943 1130 1130 1130 1130 0
119 20250219 171800 102967943 1130 1130 1130 1130 0
120 20250219 171700 102967943 1130 1130 1130 1130 0
121 20250219 171600 102967943 1130 1130 1130 1130 0
122 20250219 171500 102967943 1130 1130 1130 1130 711
123 20250219 171400 102967943 1130 1130 1130 1130 0
124 20250219 171300 102967943 1130 1130 1130 1130 0
125 20250219 171200 102967943 1130 1130 1130 1130 0
126 20250219 171100 102967943 1130 1130 1130 1130 0
127 20250219 171000 102967943 1130 1130 1130 1130 0
128 20250219 170900 102967943 1130 1130 1130 1130 0
129 20250219 170800 102967943 1130 1130 1130 1130 0
130 20250219 170700 102967943 1130 1130 1130 1130 0
131 20250219 170600 102967943 1130 1130 1130 1130 0
132 20250219 170500 102967943 1130 1130 1130 1130 0
133 20250219 170400 102967943 1130 1130 1130 1130 0
134 20250219 170300 102967943 1130 1130 1130 1130 0
135 20250219 170200 102967943 1130 1130 1130 1130 0
136 20250219 170100 102967943 1130 1130 1130 1130 0
137 20250219 170000 102967943 1130 1130 1130 1130 0
138 20250219 165900 102967943 1130 1130 1130 1130 0
139 20250219 165800 102967943 1130 1130 1130 1130 0
140 20250219 165700 102967943 1130 1130 1130 1130 0
141 20250219 165600 102967943 1130 1130 1130 1130 0
142 20250219 165500 102967943 1130 1130 1130 1130 0
143 20250219 165400 102967943 1130 1130 1130 1130 0
144 20250219 165300 102967943 1130 1130 1130 1130 0
145 20250219 165200 102967943 1130 1130 1130 1130 0
146 20250219 165100 102967943 1130 1130 1130 1130 0
147 20250219 165000 102967943 1130 1130 1130 1130 0
148 20250219 164900 102967943 1130 1130 1130 1130 0
149 20250219 164800 102967943 1130 1130 1130 1130 0
150 20250219 164700 102967943 1130 1130 1130 1130 0
151 20250219 164600 102967943 1130 1130 1130 1130 0
152 20250219 164500 102967943 1130 1130 1130 1130 711
153 20250219 164400 102967943 1130 1130 1130 1130 0
154 20250219 164300 102967943 1130 1130 1130 1130 0
155 20250219 164200 102967943 1130 1130 1130 1130 0
156 20250219 164100 102967943 1130 1130 1130 1130 0
157 20250219 164000 102967943 1130 1130 1130 1130 0
158 20250219 163900 102967943 1130 1130 1130 1130 0
159 20250219 163800 102967943 1130 1130 1130 1130 0
160 20250219 163700 102967943 1130 1130 1130 1130 0
161 20250219 163600 102967943 1130 1130 1130 1130 0
162 20250219 163500 102967943 1130 1130 1130 1130 0
163 20250219 163400 102967943 1130 1130 1130 1130 0
164 20250219 163300 102967943 1130 1130 1130 1130 0
165 20250219 163200 102967943 1130 1130 1130 1130 0
166 20250219 163100 102967943 1130 1130 1130 1130 0
167 20250219 163000 102967943 1130 1130 1130 1130 0
168 20250219 162900 102967943 1130 1130 1130 1130 0
169 20250219 162800 102967943 1130 1130 1130 1130 0
170 20250219 162700 102967943 1130 1130 1130 1130 0
171 20250219 162600 102967943 1130 1130 1130 1130 0
172 20250219 162500 102967943 1130 1130 1130 1130 0
173 20250219 162400 102967943 1130 1130 1130 1130 0
174 20250219 162300 102967943 1130 1130 1130 1130 0
175 20250219 162200 102967943 1130 1130 1130 1130 0
176 20250219 162100 102967943 1130 1130 1130 1130 0
177 20250219 162000 102967943 1130 1130 1130 1130 0
178 20250219 161900 102967943 1130 1130 1130 1130 0
179 20250219 161800 102967943 1130 1130 1130 1130 0
180 20250219 161700 102967943 1130 1130 1130 1130 0
181 20250219 161600 102967943 1130 1130 1130 1130 0
182 20250219 161500 102967943 1130 1130 1130 1130 711
183 20250219 161400 102967943 1130 1130 1130 1130 0
184 20250219 161300 102967943 1130 1130 1130 1130 0
185 20250219 161200 102967943 1130 1130 1130 1130 0
186 20250219 161100 102967943 1130 1130 1130 1130 0
187 20250219 161000 102967943 1130 1130 1130 1130 0
188 20250219 160900 102967943 1130 1130 1130 1130 0
189 20250219 160800 102967943 1130 1130 1130 1130 0
190 20250219 160700 102967943 1130 1130 1130 1130 0
191 20250219 160600 102967943 1130 1130 1130 1130 0
192 20250219 160500 102967943 1130 1130 1130 1130 0
193 20250219 160400 102967943 1130 1130 1130 1130 0
194 20250219 160300 102967943 1130 1130 1130 1130 0
195 20250219 160200 102967943 1130 1130 1130 1130 0
196 20250219 160100 102967943 1130 1130 1130 1130 0
197 20250219 160000 102967943 1130 1130 1130 1130 0
198 20250219 155900 102967943 1130 1130 1130 1130 0
199 20250219 155800 102967943 1130 1130 1130 1130 0
200 20250219 155700 102967943 1130 1130 1130 1130 0
201 20250219 155600 102967943 1130 1130 1130 1130 0
202 20250219 155500 102967943 1130 1130 1130 1130 0
203 20250219 155400 102967943 1130 1130 1130 1130 0
204 20250219 155300 102967943 1130 1130 1130 1130 0
205 20250219 155200 102967943 1130 1130 1130 1130 0
206 20250219 155100 102967943 1130 1130 1130 1130 0
207 20250219 155000 102967943 1130 1130 1130 1130 0
208 20250219 154900 102967943 1130 1130 1130 1130 0
209 20250219 154800 102967943 1130 1130 1130 1130 0
210 20250219 154700 102967943 1130 1130 1130 1130 0
211 20250219 154600 102967943 1130 1130 1130 1130 0
212 20250219 154500 102967943 1130 1130 1130 1130 711
213 20250219 154400 102967943 1130 1130 1130 1130 0
214 20250219 154300 102967943 1130 1130 1130 1130 0
215 20250219 154200 102967943 1130 1130 1130 1130 0
216 20250219 154100 102967943 1130 1130 1130 1130 0
217 20250219 154000 102967943 1130 1130 1130 1130 0
218 20250219 153900 102967943 1130 1130 1130 1130 0
219 20250219 153800 102967943 1130 1130 1130 1130 0
220 20250219 153700 102967943 1130 1130 1130 1130 0
221 20250219 153600 102967943 1130 1130 1130 1130 0
222 20250219 153500 102967943 1130 1130 1130 1130 0
223 20250219 153400 102967943 1130 1130 1130 1130 0
224 20250219 153300 102967943 1130 1130 1130 1130 0
225 20250219 153200 102967943 1130 1130 1130 1130 0
226 20250219 153100 102967943 1130 1130 1130 1130 0
227 20250219 153000 102967943 1130 1130 1130 1130 711
228 20250219 152900 102164513 1120 1120 1120 1120 0
229 20250219 152800 102164513 1120 1120 1120 1120 0
230 20250219 152700 102164513 1120 1120 1120 1120 0
231 20250219 152600 102164513 1120 1120 1120 1120 0
232 20250219 152500 102164513 1120 1120 1120 1120 0
233 20250219 152400 102164513 1120 1120 1120 1120 0
234 20250219 152300 102164513 1120 1120 1120 1120 0
235 20250219 152200 102164513 1120 1120 1120 1120 0
236 20250219 152100 102164513 1120 1120 1120 1120 0
237 20250219 152000 102164513 1120 1120 1120 1120 0
238 20250219 151900 102164513 1120 1107 1120 1107 1496
239 20250219 151800 100501995 1107 1107 1107 1107 5
240 20250219 151700 100496460 1107 1107 1107 1107 0
241 20250219 151600 100496460 1107 1104 1107 1104 3413
242 20250219 151500 96723766 1102 1102 1102 1102 2959
243 20250219 151400 93462948 1102 1101 1102 1101 41
244 20250219 151300 93417792 1102 1102 1102 1102 0
245 20250219 151200 93417792 1102 1102 1102 1102 0
246 20250219 151100 93417792 1102 1103 1103 1102 24
247 20250219 151000 93391322 1103 1103 1103 1103 0
248 20250219 150900 93391322 1103 1095 1103 1095 6
249 20250219 150800 93384712 1092 1095 1095 1092 400
250 20250219 150700 92947845 1094 1094 1094 1094 0
251 20250219 150600 92947845 1094 1094 1094 1094 0
252 20250219 150500 92947845 1094 1095 1095 1094 2
253 20250219 150400 92945656 1104 1104 1104 1104 0
254 20250219 150300 92945656 1104 1104 1104 1104 10
255 20250219 150200 92934616 1104 1095 1104 1095 4
256 20250219 150100 92930218 1104 1104 1104 1104 0
257 20250219 150000 92930218 1104 1104 1104 1104 0
258 20250219 145900 92930218 1104 1103 1104 1103 3
259 20250219 145800 92926907 1095 1095 1095 1095 2
260 20250219 145700 92924717 1094 1094 1094 1094 0
261 20250219 145600 92924717 1094 1094 1094 1094 0
262 20250219 145500 92924717 1094 1094 1094 1094 1
263 20250219 145400 92923623 1094 1094 1094 1094 1
264 20250219 145300 92922529 1103 1103 1103 1103 0
265 20250219 145200 92922529 1103 1102 1103 1102 1000
266 20250219 145100 91820179 1094 1094 1094 1094 43
267 20250219 145000 91773137 1102 1102 1102 1102 0
268 20250219 144900 91773137 1102 1102 1102 1102 0
269 20250219 144800 91773137 1102 1099 1102 1099 300
270 20250219 144700 91443012 1094 1094 1094 1094 2
271 20250219 144600 91440824 1092 1092 1092 1092 0
272 20250219 144500 91440824 1092 1092 1092 1092 0
273 20250219 144400 91440824 1092 1092 1092 1092 1
274 20250219 144300 91439732 1092 1092 1092 1092 1
275 20250219 144200 91438640 1093 1093 1093 1093 151
276 20250219 144100 91273597 1093 1094 1094 1093 89
277 20250219 144000 91176315 1093 1093 1093 1093 2
278 20250219 143900 91174129 1093 1093 1093 1093 0
279 20250219 143800 91174129 1093 1093 1093 1093 0
280 20250219 143700 91174129 1093 1093 1093 1093 100
281 20250219 143600 91064829 1092 1093 1093 1092 2
282 20250219 143500 91062644 1102 1102 1102 1102 0
283 20250219 143400 91062644 1102 1102 1102 1102 0
284 20250219 143300 91062644 1102 1102 1102 1093 12
285 20250219 143200 91049429 1093 1093 1093 1093 1
286 20250219 143100 91048336 1102 1102 1102 1102 2
287 20250219 143000 91046132 1092 1100 1100 1092 4000
288 20250219 142900 86671476 1100 1100 1100 1100 2
289 20250219 142800 86669276 1103 1103 1103 1103 0
290 20250219 142700 86669276 1103 1103 1103 1103 50
291 20250219 142600 86614126 1100 1100 1100 1100 0
292 20250219 142500 86614126 1100 1100 1100 1100 2
293 20250219 142400 86611926 1100 1100 1100 1100 0
294 20250219 142300 86611926 1100 1100 1100 1100 0
295 20250219 142200 86611926 1100 1100 1100 1100 2
296 20250219 142100 86609726 1104 1104 1104 1104 2
297 20250219 142000 86607518 1099 1099 1099 1099 0
298 20250219 141900 86607518 1099 1099 1099 1099 0
299 20250219 141800 86607518 1099 1099 1099 1099 2
300 20250219 141700 86605320 1099 1099 1099 1099 0
301 20250219 141600 86605320 1099 1099 1099 1099 0
302 20250219 141500 86605320 1099 1099 1099 1099 1
303 20250219 141400 86604221 1099 1099 1099 1099 1
304 20250219 141300 86603122 1099 1099 1099 1099 0
305 20250219 141200 86603122 1099 1102 1102 1099 84
306 20250219 141100 86510775 1101 1101 1101 1101 2
307 20250219 141000 86508573 1101 1101 1101 1101 0
308 20250219 140900 86508573 1101 1101 1101 1101 0
309 20250219 140800 86508573 1101 1101 1101 1101 0
310 20250219 140700 86508573 1101 1100 1101 1100 2
311 20250219 140600 86506372 1099 1099 1099 1099 0
312 20250219 140500 86506372 1099 1099 1099 1099 0
313 20250219 140400 86506372 1099 1099 1099 1099 1
314 20250219 140300 86505273 1099 1099 1099 1099 1
315 20250219 140200 86504174 1106 1105 1106 1105 45
316 20250219 140100 86454406 1096 1096 1096 1096 0
317 20250219 140000 86454406 1096 1096 1096 1096 2
318 20250219 135900 86452214 1106 1100 1106 1095 202
319 20250219 135800 86230977 1105 1105 1105 1105 0
320 20250219 135700 86230977 1105 1105 1105 1105 29
321 20250219 135600 86198932 1100 1105 1105 1097 512
322 20250219 135500 85636436 1105 1105 1105 1105 1
323 20250219 135400 85635331 1101 1101 1101 1101 0
324 20250219 135300 85635331 1101 1101 1101 1101 1
325 20250219 135200 85634230 1100 1106 1106 1100 6
326 20250219 135100 85627600 1100 1100 1100 1100 0
327 20250219 135000 85627600 1100 1100 1100 1100 0
328 20250219 134900 85627600 1100 1101 1101 1100 3
329 20250219 134800 85624299 1106 1106 1106 1106 19
330 20250219 134700 85603285 1106 1106 1106 1106 0
331 20250219 134600 85603285 1106 1106 1106 1106 2
332 20250219 134500 85601073 1099 1100 1100 1099 4
333 20250219 134400 85596675 1106 1105 1106 1105 17
334 20250219 134300 85577885 1099 1099 1099 1099 0
335 20250219 134200 85577885 1099 1099 1106 1099 16
336 20250219 134100 85560225 1098 1098 1098 1098 0
337 20250219 134000 85560225 1098 1098 1098 1098 1
338 20250219 133900 85559127 1106 1106 1106 1106 18
339 20250219 133800 85539219 1097 1097 1106 1097 1006
340 20250219 133700 84426663 1105 1103 1105 1103 13389
341 20250219 133600 69646512 1103 1103 1103 1103 711
342 20250219 133500 68862279 1103 1095 1103 1095 4
343 20250219 133400 68857883 1096 1096 1096 1096 2
344 20250219 133300 68855691 1103 1103 1103 1103 2
345 20250219 133200 68853485 1095 1095 1095 1095 0
346 20250219 133100 68853485 1095 1095 1095 1095 4
347 20250219 133000 68849105 1103 1103 1103 1103 0
348 20250219 132900 68849105 1103 1103 1103 1103 10
349 20250219 132800 68838075 1103 1103 1103 1103 1038
350 20250219 132700 67693161 1095 1095 1095 1095 4
351 20250219 132600 67688781 1103 1102 1103 1102 5
352 20250219 132500 67683269 1100 1100 1100 1100 0
353 20250219 132400 67683269 1100 1100 1100 1100 2
354 20250219 132300 67681069 1100 1100 1100 1100 4
355 20250219 132200 67676669 1103 1102 1103 1102 10
356 20250219 132100 67665646 1093 1093 1093 1093 0
357 20250219 132000 67665646 1093 1093 1093 1093 4
358 20250219 131900 67661274 1093 1093 1093 1093 1
359 20250219 131800 67660181 1103 1102 1103 1102 10
360 20250219 131700 67649157 1093 1093 1093 1093 0
361 20250219 131600 67649157 1093 1100 1100 1093 4
362 20250219 131500 67644771 1103 1103 1103 1103 0
363 20250219 131400 67644771 1103 1101 1103 1101 6
364 20250219 131300 67638159 1091 1091 1091 1091 2
365 20250219 131200 67635977 1091 1091 1091 1091 2
366 20250219 131100 67633795 1091 1091 1091 1091 0
367 20250219 131000 67633795 1091 1091 1091 1091 0
368 20250219 130900 67633795 1091 1091 1091 1091 4
369 20250219 130800 67629431 1103 1103 1103 1103 0
370 20250219 130700 67629431 1103 1099 1103 1099 77
371 20250219 130600 67544741 1100 1100 1100 1100 7
372 20250219 130500 67537041 1090 1100 1100 1090 13
373 20250219 130400 67522781 1095 1095 1095 1095 0
374 20250219 130300 67522781 1095 1095 1095 1095 10
375 20250219 130200 67511831 1100 1093 1100 1091 9
376 20250219 130100 67501963 1101 1099 1103 1099 52
377 20250219 130000 67444740 1094 1093 1094 1088 1732
378 20250219 125900 65554901 1093 1093 1093 1093 0
379 20250219 125800 65554901 1093 1092 1093 1092 4
380 20250219 125700 65550531 1094 1094 1094 1094 5
381 20250219 125600 65545061 1092 1092 1092 1092 0
382 20250219 125500 65545061 1092 1092 1092 1092 2
383 20250219 125400 65542877 1092 1092 1092 1092 2
384 20250219 125300 65540693 1094 1094 1094 1094 18
385 20250219 125200 65521001 1091 1091 1091 1091 0
386 20250219 125100 65521001 1091 1091 1091 1091 4
387 20250219 125000 65516637 1091 1091 1091 1091 0
388 20250219 124900 65516637 1091 1091 1091 1091 0
389 20250219 124800 65516637 1091 1091 1091 1091 0
390 20250219 124700 65516637 1091 1092 1094 1091 94
391 20250219 124600 65413811 1092 1092 1092 1092 0
392 20250219 124500 65413811 1092 1092 1092 1092 0
393 20250219 124400 65413811 1092 1092 1092 1092 2
394 20250219 124300 65411627 1092 1092 1092 1092 2
395 20250219 124200 65409443 1094 1094 1094 1094 131
396 20250219 124100 65266129 1090 1090 1090 1090 0
397 20250219 124000 65266129 1090 1090 1094 1090 1451
398 20250219 123900 63678751 1094 1094 1094 1094 130
399 20250219 123800 63536531 1094 1094 1094 1094 1023
400 20250219 123700 62417369 1094 1091 1094 1088 4530
401 20250219 123600 57481528 1091 1091 1091 1091 4
402 20250219 123500 57477164 1091 1091 1091 1091 0
403 20250219 123400 57477164 1091 1091 1091 1091 0
404 20250219 123300 57477164 1091 1091 1091 1091 2
405 20250219 123200 57474982 1091 1094 1094 1091 42
406 20250219 123100 57429040 1094 1094 1094 1094 0
407 20250219 123000 57429040 1094 1094 1094 1094 1960
408 20250219 122900 55284800 1089 1093 1094 1089 4004
409 20250219 122800 50917528 1094 1094 1094 1094 0
410 20250219 122700 50917528 1094 1094 1094 1094 6
411 20250219 122600 50910964 1094 1094 1094 1094 5
412 20250219 122500 50905494 1093 1093 1093 1093 4
413 20250219 122400 50901122 1094 1094 1094 1094 14
414 20250219 122300 50885806 1094 1094 1094 1094 5
415 20250219 122200 50880336 1094 1091 1094 1091 6
416 20250219 122100 50873784 1094 1094 1094 1094 18
417 20250219 122000 50854092 1094 1094 1094 1094 100
418 20250219 121900 50744692 1091 1091 1091 1091 0
419 20250219 121800 50744692 1091 1094 1094 1091 9
420 20250219 121700 50734858 1091 1091 1091 1091 0
421 20250219 121600 50734858 1091 1091 1091 1091 0
422 20250219 121500 50734858 1091 1091 1091 1091 2
423 20250219 121400 50732676 1091 1091 1091 1091 2
424 20250219 121300 50730494 1091 1091 1091 1091 0
425 20250219 121200 50730494 1091 1091 1091 1091 0
426 20250219 121100 50730494 1091 1090 1091 1090 4
427 20250219 121000 50726132 1094 1094 1094 1094 5
428 20250219 120900 50720662 1090 1090 1090 1090 518
429 20250219 120800 50156042 1090 1090 1090 1090 7
430 20250219 120700 50148412 1089 1089 1089 1089 4
431 20250219 120600 50144056 1090 1090 1090 1090 0
432 20250219 120500 50144056 1090 1090 1090 1090 1000
433 20250219 120400 49054056 1089 1089 1089 1089 2
434 20250219 120300 49051878 1090 1089 1090 1089 108
435 20250219 120200 48934260 1090 1090 1090 1090 0
436 20250219 120100 48934260 1090 1090 1090 1090 0
437 20250219 120000 48934260 1090 1089 1090 1089 22
438 20250219 115900 48910284 1090 1090 1090 1090 0
439 20250219 115800 48910284 1090 1090 1090 1090 10
440 20250219 115700 48899384 1090 1090 1090 1090 5
441 20250219 115600 48893934 1089 1090 1090 1089 10
442 20250219 115500 48883038 1090 1089 1090 1089 8
443 20250219 115400 48874320 1090 1090 1090 1090 998
444 20250219 115300 47786500 1090 1089 1090 1089 16
445 20250219 115200 47769062 1089 1090 1090 1089 3
446 20250219 115100 47765794 1090 1090 1090 1090 1
447 20250219 115000 47764704 1090 1089 1090 1089 2973
448 20250219 114900 44527092 1089 1090 1090 1089 346
449 20250219 114800 44149956 1090 1090 1090 1090 1257
450 20250219 114700 42779826 1090 1090 1090 1090 247
451 20250219 114600 42510596 1090 1090 1090 1090 4938
452 20250219 114500 37128176 1089 1090 1090 1089 1104
453 20250219 114400 35924820 1090 1090 1090 1089 275
454 20250219 114300 35625095 1090 1090 1090 1090 1000
455 20250219 114200 34535095 1089 1089 1090 1089 1826
456 20250219 114100 32544759 1090 1090 1090 1090 5310
457 20250219 114000 26756859 1090 1090 1090 1090 4500
458 20250219 113900 21851859 1089 1089 1089 1089 2
459 20250219 113800 21849681 1090 1089 1090 1089 10
460 20250219 113700 21838785 1090 1093 1093 1090 8332
461 20250219 113600 12749164 1094 1094 1094 1094 5
462 20250219 113500 12743694 1094 1093 1094 1093 7
463 20250219 113400 12736038 1093 1093 1093 1093 2
464 20250219 113300 12733852 1094 1094 1094 1094 0
465 20250219 113200 12733852 1094 1094 1094 1094 0
466 20250219 113100 12733852 1094 1093 1094 1093 22
467 20250219 113000 12709788 1094 1094 1094 1094 0
468 20250219 112900 12709788 1094 1094 1094 1094 0
469 20250219 112800 12709788 1094 1094 1094 1094 205
470 20250219 112700 12485518 1094 1093 1094 1093 104
471 20250219 112600 12371746 1094 1094 1094 1094 100
472 20250219 112500 12262346 1094 1094 1094 1094 1000
473 20250219 112400 11168346 1093 1093 1093 1093 2
474 20250219 112300 11166160 1093 1093 1093 1093 7
475 20250219 112200 11158509 1094 1094 1094 1094 1
476 20250219 112100 11157415 1094 1094 1094 1094 27
477 20250219 112000 11127877 1094 1093 1094 1093 16
478 20250219 111900 11110377 1094 1094 1094 1094 0
479 20250219 111800 11110377 1094 1094 1094 1094 1
480 20250219 111700 11109283 1093 1093 1093 1093 0
481 20250219 111600 11109283 1093 1094 1094 1093 14
482 20250219 111500 11093971 1093 1093 1093 1093 0
483 20250219 111400 11093971 1093 1093 1093 1093 0
484 20250219 111300 11093971 1093 1093 1093 1093 2
485 20250219 111200 11091785 1093 1094 1094 1093 208
486 20250219 111100 10864235 1094 1094 1094 1094 0
487 20250219 111000 10864235 1094 1094 1094 1094 18
488 20250219 110900 10844543 1093 1094 1094 1093 14
489 20250219 110800 10829231 1094 1094 1094 1094 0
490 20250219 110700 10829231 1094 1094 1094 1094 127
491 20250219 110600 10690293 1094 1094 1094 1094 6
492 20250219 110500 10683729 1093 1093 1094 1093 26
493 20250219 110400 10655289 1094 1094 1094 1094 0
494 20250219 110300 10655289 1094 1094 1094 1094 2
495 20250219 110200 10653101 1093 1093 1093 1093 4
496 20250219 110100 10648729 1094 1094 1094 1094 12
497 20250219 110000 10635601 1094 1094 1094 1094 0
498 20250219 105900 10635601 1094 1094 1094 1094 5
499 20250219 105800 10630131 1093 1094 1094 1093 1009
500 20250219 105700 9526289 1094 1094 1094 1094 0
501 20250219 105600 9526289 1094 1094 1094 1094 1
502 20250219 105500 9525195 1094 1093 1094 1093 1002
503 20250219 105400 8429009 1093 1094 1094 1093 75
504 20250219 105300 8346961 1094 1094 1094 1094 0
505 20250219 105200 8346961 1094 1094 1094 1094 0
506 20250219 105100 8346961 1094 1093 1094 1093 11
507 20250219 105000 8334931 1094 1094 1094 1094 0
508 20250219 104900 8334931 1094 1094 1094 1094 0
509 20250219 104800 8334931 1094 1094 1094 1094 53
510 20250219 104700 8276949 1093 1094 1094 1093 5
511 20250219 104600 8271483 1094 1095 1095 1094 1676
512 20250219 104500 6436538 1095 1095 1095 1095 0
513 20250219 104400 6436538 1095 1095 1095 1095 2
514 20250219 104300 6434348 1095 1095 1095 1095 2
515 20250219 104200 6432158 1096 1096 1096 1096 10
516 20250219 104100 6421198 1095 1095 1095 1095 0
517 20250219 104000 6421198 1095 1095 1095 1095 4
518 20250219 103900 6416818 1096 1096 1096 1096 0
519 20250219 103800 6416818 1096 1095 1096 1095 11
520 20250219 103700 6404772 1095 1095 1095 1095 0
521 20250219 103600 6404772 1095 1096 1096 1095 10
522 20250219 103500 6393817 1095 1095 1095 1095 0
523 20250219 103400 6393817 1095 1095 1095 1095 0
524 20250219 103300 6393817 1095 1095 1095 1095 108
525 20250219 103200 6275557 1095 1095 1095 1095 2
526 20250219 103100 6273367 1095 1095 1095 1095 0
527 20250219 103000 6273367 1095 1095 1095 1095 0
528 20250219 102900 6273367 1095 1095 1095 1095 4
529 20250219 102800 6268987 1095 1095 1095 1095 0
530 20250219 102700 6268987 1095 1095 1095 1095 0
531 20250219 102600 6268987 1095 1095 1095 1095 0
532 20250219 102500 6268987 1095 1095 1096 1095 5
533 20250219 102400 6263511 1096 1096 1096 1096 0
534 20250219 102300 6263511 1096 1096 1096 1096 1
535 20250219 102200 6262415 1095 1095 1095 1095 4
536 20250219 102100 6258035 1096 1096 1096 1096 0
537 20250219 102000 6258035 1096 1096 1096 1096 10
538 20250219 101900 6247075 1096 1096 1096 1096 10
539 20250219 101800 6236115 1095 1095 1095 1095 4
540 20250219 101700 6231735 1096 1096 1096 1096 0
541 20250219 101600 6231735 1096 1096 1096 1096 0
542 20250219 101500 6231735 1096 1095 1096 1095 4
543 20250219 101400 6227353 1095 1095 1095 1095 2
544 20250219 101300 6225163 1095 1095 1095 1095 0
545 20250219 101200 6225163 1095 1095 1095 1095 0
546 20250219 101100 6225163 1095 1095 1096 1095 10
547 20250219 101000 6214207 1095 1095 1095 1095 0
548 20250219 100900 6214207 1095 1095 1095 1095 0
549 20250219 100800 6214207 1095 1095 1095 1095 0
550 20250219 100700 6214207 1095 1095 1096 1095 22
551 20250219 100600 6190099 1096 1096 1096 1096 7
552 20250219 100500 6182427 1096 1097 1097 1096 220
553 20250219 100400 5941301 1100 1096 1100 1096 5
554 20250219 100300 5935812 1097 1100 1100 1097 11
555 20250219 100200 5923715 1100 1098 1100 1098 1008
556 20250219 100100 4816269 1096 1096 1096 1096 0
557 20250219 100000 4816269 1096 1096 1096 1096 4
558 20250219 095900 4811885 1096 1096 1096 1096 0
559 20250219 095800 4811885 1096 1096 1096 1096 0
560 20250219 095700 4811885 1096 1100 1100 1096 55
561 20250219 095600 4751585 1096 1096 1096 1096 4
562 20250219 095500 4747201 1096 1096 1096 1096 0
563 20250219 095400 4747201 1096 1096 1096 1096 0
564 20250219 095300 4747201 1096 1096 1096 1096 2
565 20250219 095200 4745009 1096 1100 1100 1096 20
566 20250219 095100 4723017 1100 1100 1100 1100 2
567 20250219 095000 4720817 1096 1096 1096 1096 0
568 20250219 094900 4720817 1096 1097 1097 1096 804
569 20250219 094800 3839608 1099 1099 1099 1099 200
570 20250219 094700 3619808 1100 1100 1100 1100 0
571 20250219 094600 3619808 1100 1100 1100 1100 5
572 20250219 094500 3614308 1099 1100 1100 1099 6
573 20250219 094400 3607712 1100 1100 1100 1100 7
574 20250219 094300 3600012 1099 1099 1099 1099 0
575 20250219 094200 3600012 1099 1099 1099 1099 4
576 20250219 094100 3595616 1100 1102 1102 1100 576
577 20250219 094000 2961888 1105 1104 1105 1104 155
578 20250219 093900 2790763 1103 1103 1103 1103 0
579 20250219 093800 2790763 1103 1103 1103 1103 4
580 20250219 093700 2786351 1104 1104 1104 1104 0
581 20250219 093600 2786351 1104 1103 1104 1103 41
582 20250219 093500 2741123 1103 1103 1103 1103 2
583 20250219 093400 2738917 1103 1104 1104 1103 407
584 20250219 093300 2289591 1104 1104 1104 1104 0
585 20250219 093200 2289591 1104 1104 1104 1104 18
586 20250219 093100 2269719 1101 1101 1101 1101 4
587 20250219 093000 2265315 1100 1100 1100 1100 0
588 20250219 092900 2265315 1100 1101 1101 1100 357
589 20250219 092800 1872604 1100 1100 1100 1100 0
590 20250219 092700 1872604 1100 1103 1103 1100 504
591 20250219 092600 1317946 1104 1104 1104 1104 1
592 20250219 092500 1316842 1104 1104 1104 1104 381
593 20250219 092400 896218 1104 1104 1104 1104 2
594 20250219 092300 894010 1104 1105 1105 1104 7
595 20250219 092200 886277 1105 1105 1105 1105 0
596 20250219 092100 886277 1105 1105 1105 1105 5
597 20250219 092000 880752 1104 1104 1104 1104 4
598 20250219 091900 876336 1104 1104 1104 1104 0
599 20250219 091800 876336 1104 1104 1104 1104 0
600 20250219 091700 876336 1104 1104 1104 1104 0
601 20250219 091600 876336 1104 1104 1104 1104 4
602 20250219 091500 871920 1105 1105 1105 1105 10
603 20250219 091400 860870 1104 1104 1104 1104 16
604 20250219 091300 843206 1105 1104 1105 1104 4
605 20250219 091200 838788 1104 1104 1104 1104 2
606 20250219 091100 836580 1105 1105 1105 1105 148
607 20250219 091000 673040 1104 1104 1104 1104 0
608 20250219 090900 673040 1104 1104 1104 1104 4
609 20250219 090800 668624 1105 1106 1106 1105 506
610 20250219 090700 109492 1106 1106 1106 1106 2
611 20250219 090600 107280 1105 1105 1105 1105 0
612 20250219 090500 107280 1105 1105 1105 1105 2
613 20250219 090400 105070 1106 1106 1106 1106 0
614 20250219 090300 105070 1106 1106 1106 1106 0
615 20250219 090200 105070 1106 1106 1106 1106 0
616 20250219 090100 105070 1106 1106 1106 1106 0
617 20250219 090000 105070 1106 1106 1106 1106 95

1
031510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,99057,28000000,110646669,31276000000,0.35
20250214,99057,28000000,110448555,31220000000,0.35
20250213,99057,28000000,113024037,31948000000,0.35
20250212,99057,28000000,115104234,32536000000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 99057 28000000 110646669 31276000000 0.35
3 20250214 99057 28000000 110448555 31220000000 0.35
4 20250213 99057 28000000 113024037 31948000000 0.35
5 20250212 99057 28000000 115104234 32536000000 0.35