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

618
032580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191600,1656462936,1366,1366,1366,1366,15274
20250219,191500,1656462936,1366,1366,1366,1366,0
20250219,191400,1656462936,1366,1366,1366,1366,0
20250219,191300,1656462936,1366,1366,1366,1366,0
20250219,191200,1656462936,1366,1366,1366,1366,0
20250219,191100,1656462936,1366,1366,1366,1366,0
20250219,191000,1656462936,1366,1366,1366,1366,0
20250219,190900,1656462936,1366,1366,1366,1366,0
20250219,190800,1656462936,1366,1366,1366,1366,0
20250219,190700,1656462936,1366,1366,1366,1366,0
20250219,190600,1656462936,1366,1366,1366,1366,0
20250219,190500,1656462936,1366,1366,1366,1366,0
20250219,190400,1656462936,1366,1366,1366,1366,0
20250219,190300,1656462936,1366,1366,1366,1366,0
20250219,190200,1656462936,1366,1366,1366,1366,0
20250219,190100,1656462936,1366,1366,1366,1366,0
20250219,190000,1656462936,1366,1366,1366,1366,0
20250219,185900,1656462936,1366,1366,1366,1366,0
20250219,185800,1656462936,1366,1366,1366,1366,0
20250219,185700,1656462936,1366,1366,1366,1366,0
20250219,185600,1656462936,1366,1366,1366,1366,0
20250219,185500,1656462936,1366,1366,1366,1366,0
20250219,185400,1656462936,1366,1366,1366,1366,0
20250219,185300,1656462936,1366,1366,1366,1366,0
20250219,185200,1656462936,1366,1366,1366,1366,0
20250219,185100,1656462936,1366,1366,1366,1366,0
20250219,185000,1656462936,1366,1366,1366,1366,0
20250219,184900,1656462936,1366,1366,1366,1366,0
20250219,184800,1656462936,1366,1366,1366,1366,0
20250219,184700,1656462936,1366,1366,1366,1366,0
20250219,184600,1656462936,1366,1366,1366,1366,15274
20250219,184500,1656462936,1366,1366,1366,1366,0
20250219,184400,1656462936,1366,1366,1366,1366,0
20250219,184300,1656462936,1366,1366,1366,1366,0
20250219,184200,1656462936,1366,1366,1366,1366,0
20250219,184100,1656462936,1366,1366,1366,1366,0
20250219,184000,1656462936,1366,1366,1366,1366,0
20250219,183900,1656462936,1366,1366,1366,1366,0
20250219,183800,1656462936,1366,1366,1366,1366,0
20250219,183700,1656462936,1366,1366,1366,1366,0
20250219,183600,1656462936,1366,1366,1366,1366,0
20250219,183500,1656462936,1366,1366,1366,1366,0
20250219,183400,1656462936,1366,1366,1366,1366,0
20250219,183300,1656462936,1366,1366,1366,1366,0
20250219,183200,1656462936,1366,1366,1366,1366,0
20250219,183100,1656462936,1366,1366,1366,1366,0
20250219,183000,1656462936,1366,1366,1366,1366,0
20250219,182900,1656462936,1366,1366,1366,1366,0
20250219,182800,1656462936,1366,1366,1366,1366,0
20250219,182700,1656462936,1366,1366,1366,1366,0
20250219,182600,1656462936,1366,1366,1366,1366,0
20250219,182500,1656462936,1366,1366,1366,1366,0
20250219,182400,1656462936,1366,1366,1366,1366,0
20250219,182300,1656462936,1366,1366,1366,1366,0
20250219,182200,1656462936,1366,1366,1366,1366,0
20250219,182100,1656462936,1366,1366,1366,1366,0
20250219,182000,1656462936,1366,1366,1366,1366,0
20250219,181900,1656462936,1366,1366,1366,1366,0
20250219,181800,1656462936,1366,1366,1366,1366,0
20250219,181700,1656462936,1366,1366,1366,1366,0
20250219,181600,1656462936,1366,1366,1366,1366,15274
20250219,181500,1656462936,1366,1366,1366,1366,0
20250219,181400,1656462936,1366,1366,1366,1366,0
20250219,181300,1656462936,1366,1366,1366,1366,0
20250219,181200,1656462936,1366,1366,1366,1366,0
20250219,181100,1656462936,1366,1366,1366,1366,0
20250219,181000,1656462936,1366,1366,1366,1366,0
20250219,180900,1656462936,1366,1366,1366,1366,0
20250219,180800,1656462936,1366,1366,1366,1366,0
20250219,180700,1656462936,1366,1366,1366,1366,0
20250219,180600,1656462936,1366,1366,1366,1366,0
20250219,180500,1656462936,1366,1366,1366,1366,0
20250219,180400,1656462936,1366,1366,1366,1366,0
20250219,180300,1656462936,1366,1366,1366,1366,0
20250219,180200,1656462936,1366,1366,1366,1366,0
20250219,180100,1656462936,1366,1366,1366,1366,0
20250219,180000,1656462936,1366,1366,1366,1366,0
20250219,175900,1656462936,1366,1366,1366,1366,0
20250219,175800,1656462936,1366,1366,1366,1366,0
20250219,175700,1656462936,1366,1366,1366,1366,0
20250219,175600,1656462936,1366,1366,1366,1366,0
20250219,175500,1656462936,1366,1366,1366,1366,0
20250219,175400,1656462936,1366,1366,1366,1366,0
20250219,175300,1656462936,1366,1366,1366,1366,0
20250219,175200,1656462936,1366,1366,1366,1366,0
20250219,175100,1656462936,1366,1366,1366,1366,0
20250219,175000,1656462936,1366,1366,1366,1366,0
20250219,174900,1656462936,1366,1366,1366,1366,0
20250219,174800,1656462936,1366,1366,1366,1366,0
20250219,174700,1656462936,1366,1366,1366,1366,0
20250219,174600,1656462936,1366,1366,1366,1366,15274
20250219,174500,1656462936,1366,1366,1366,1366,0
20250219,174400,1656462936,1366,1366,1366,1366,0
20250219,174300,1656462936,1366,1366,1366,1366,0
20250219,174200,1656462936,1366,1366,1366,1366,0
20250219,174100,1656462936,1366,1366,1366,1366,0
20250219,174000,1656462936,1366,1366,1366,1366,0
20250219,173900,1656462936,1366,1366,1366,1366,0
20250219,173800,1656462936,1366,1366,1366,1366,0
20250219,173700,1656462936,1366,1366,1366,1366,0
20250219,173600,1656462936,1366,1366,1366,1366,0
20250219,173500,1656462936,1366,1366,1366,1366,0
20250219,173400,1656462936,1366,1366,1366,1366,0
20250219,173300,1656462936,1366,1366,1366,1366,0
20250219,173200,1656462936,1366,1366,1366,1366,0
20250219,173100,1656462936,1366,1366,1366,1366,0
20250219,173000,1656462936,1366,1366,1366,1366,0
20250219,172900,1656462936,1366,1366,1366,1366,0
20250219,172800,1656462936,1366,1366,1366,1366,0
20250219,172700,1656462936,1366,1366,1366,1366,0
20250219,172600,1656462936,1366,1366,1366,1366,0
20250219,172500,1656462936,1366,1366,1366,1366,0
20250219,172400,1656462936,1366,1366,1366,1366,0
20250219,172300,1656462936,1366,1366,1366,1366,0
20250219,172200,1656462936,1366,1366,1366,1366,0
20250219,172100,1656462936,1366,1366,1366,1366,0
20250219,172000,1656462936,1366,1366,1366,1366,0
20250219,171900,1656462936,1366,1366,1366,1366,0
20250219,171800,1656462936,1366,1366,1366,1366,0
20250219,171700,1656462936,1366,1366,1366,1366,0
20250219,171600,1656462936,1366,1366,1366,1366,15274
20250219,171500,1656462936,1366,1366,1366,1366,0
20250219,171400,1656462936,1366,1366,1366,1366,0
20250219,171300,1656462936,1366,1366,1366,1366,0
20250219,171200,1656462936,1366,1366,1366,1366,0
20250219,171100,1656462936,1366,1366,1366,1366,0
20250219,171000,1656462936,1366,1366,1366,1366,0
20250219,170900,1656462936,1366,1366,1366,1366,0
20250219,170800,1656462936,1366,1366,1366,1366,0
20250219,170700,1656462936,1366,1366,1366,1366,0
20250219,170600,1656462936,1366,1366,1366,1366,0
20250219,170500,1656462936,1366,1366,1366,1366,0
20250219,170400,1656462936,1366,1366,1366,1366,0
20250219,170300,1656462936,1366,1366,1366,1366,0
20250219,170200,1656462936,1366,1366,1366,1366,0
20250219,170100,1656462936,1366,1366,1366,1366,0
20250219,170000,1656462936,1366,1366,1366,1366,0
20250219,165900,1656462936,1366,1366,1366,1366,0
20250219,165800,1656462936,1366,1366,1366,1366,0
20250219,165700,1656462936,1366,1366,1366,1366,0
20250219,165600,1656462936,1366,1366,1366,1366,0
20250219,165500,1656462936,1366,1366,1366,1366,0
20250219,165400,1656462936,1366,1366,1366,1366,0
20250219,165300,1656462936,1366,1366,1366,1366,0
20250219,165200,1656462936,1366,1366,1366,1366,0
20250219,165100,1656462936,1366,1366,1366,1366,0
20250219,165000,1656462936,1366,1366,1366,1366,0
20250219,164900,1656462936,1366,1366,1366,1366,0
20250219,164800,1656462936,1366,1366,1366,1366,0
20250219,164700,1656462936,1366,1366,1366,1366,0
20250219,164600,1656462936,1366,1366,1366,1366,15274
20250219,164500,1656462936,1366,1366,1366,1366,0
20250219,164400,1656462936,1366,1366,1366,1366,0
20250219,164300,1656462936,1366,1366,1366,1366,0
20250219,164200,1656462936,1366,1366,1366,1366,0
20250219,164100,1656462936,1366,1366,1366,1366,0
20250219,164000,1656462936,1366,1366,1366,1366,0
20250219,163900,1656462936,1366,1366,1366,1366,0
20250219,163800,1656462936,1366,1366,1366,1366,0
20250219,163700,1656462936,1366,1366,1366,1366,0
20250219,163600,1656462936,1366,1366,1366,1366,0
20250219,163500,1656462936,1366,1366,1366,1366,0
20250219,163400,1656462936,1366,1366,1366,1366,0
20250219,163300,1656462936,1366,1366,1366,1366,0
20250219,163200,1656462936,1366,1366,1366,1366,0
20250219,163100,1656462936,1366,1366,1366,1366,0
20250219,163000,1656462936,1366,1366,1366,1366,0
20250219,162900,1656462936,1366,1366,1366,1366,0
20250219,162800,1656462936,1366,1366,1366,1366,0
20250219,162700,1656462936,1366,1366,1366,1366,0
20250219,162600,1656462936,1366,1366,1366,1366,0
20250219,162500,1656462936,1366,1366,1366,1366,0
20250219,162400,1656462936,1366,1366,1366,1366,0
20250219,162300,1656462936,1366,1366,1366,1366,0
20250219,162200,1656462936,1366,1366,1366,1366,0
20250219,162100,1656462936,1366,1366,1366,1366,0
20250219,162000,1656462936,1366,1366,1366,1366,0
20250219,161900,1656462936,1366,1366,1366,1366,0
20250219,161800,1656462936,1366,1366,1366,1366,0
20250219,161700,1656462936,1366,1366,1366,1366,0
20250219,161600,1656462936,1366,1366,1366,1366,15274
20250219,161500,1656462936,1366,1366,1366,1366,0
20250219,161400,1656462936,1366,1366,1366,1366,0
20250219,161300,1656462936,1366,1366,1366,1366,0
20250219,161200,1656462936,1366,1366,1366,1366,0
20250219,161100,1656462936,1366,1366,1366,1366,0
20250219,161000,1656462936,1366,1366,1366,1366,0
20250219,160900,1656462936,1366,1366,1366,1366,0
20250219,160800,1656462936,1366,1366,1366,1366,0
20250219,160700,1656462936,1366,1366,1366,1366,0
20250219,160600,1656462936,1366,1366,1366,1366,0
20250219,160500,1656462936,1366,1366,1366,1366,0
20250219,160400,1656462936,1366,1366,1366,1366,0
20250219,160300,1656462936,1366,1366,1366,1366,0
20250219,160200,1656462936,1366,1366,1366,1366,0
20250219,160100,1656462936,1366,1366,1366,1366,0
20250219,160000,1656462936,1366,1366,1366,1366,0
20250219,155900,1656462936,1366,1366,1366,1366,0
20250219,155800,1656462936,1366,1366,1366,1366,0
20250219,155700,1656462936,1366,1366,1366,1366,0
20250219,155600,1656462936,1366,1366,1366,1366,0
20250219,155500,1656462936,1366,1366,1366,1366,0
20250219,155400,1656462936,1366,1366,1366,1366,0
20250219,155300,1656462936,1366,1366,1366,1366,0
20250219,155200,1656462936,1366,1366,1366,1366,0
20250219,155100,1656462936,1366,1366,1366,1366,0
20250219,155000,1656462936,1366,1366,1366,1366,0
20250219,154900,1656462936,1366,1366,1366,1366,0
20250219,154800,1656462936,1366,1366,1366,1366,0
20250219,154700,1656462936,1366,1366,1366,1366,0
20250219,154600,1656462936,1366,1366,1366,1366,15274
20250219,154500,1656462936,1366,1366,1366,1366,0
20250219,154400,1656462936,1366,1366,1366,1366,0
20250219,154300,1656462936,1366,1366,1366,1366,0
20250219,154200,1656462936,1366,1366,1366,1366,0
20250219,154100,1656462936,1366,1366,1366,1366,0
20250219,154000,1656462936,1366,1366,1366,1366,0
20250219,153900,1656462936,1366,1366,1366,1366,0
20250219,153800,1656462936,1366,1366,1366,1366,0
20250219,153700,1656462936,1366,1366,1366,1366,0
20250219,153600,1656462936,1366,1366,1366,1366,0
20250219,153500,1656462936,1366,1366,1366,1366,0
20250219,153400,1656462936,1366,1366,1366,1366,0
20250219,153300,1656462936,1366,1366,1366,1366,0
20250219,153200,1656462936,1366,1366,1366,1366,0
20250219,153100,1656462936,1366,1366,1366,1366,0
20250219,153000,1656462936,1366,1366,1366,1366,15274
20250219,152900,1635598652,1376,1376,1376,1376,0
20250219,152800,1635598652,1376,1376,1376,1376,0
20250219,152700,1635598652,1376,1376,1376,1376,0
20250219,152600,1635598652,1376,1376,1376,1376,0
20250219,152500,1635598652,1376,1376,1376,1376,0
20250219,152400,1635598652,1376,1376,1376,1376,0
20250219,152300,1635598652,1376,1376,1376,1376,0
20250219,152200,1635598652,1376,1376,1376,1376,0
20250219,152100,1635598652,1376,1376,1376,1376,0
20250219,152000,1635598652,1376,1376,1376,1376,0
20250219,151900,1635598652,1376,1365,1376,1365,9944
20250219,151800,1621951877,1365,1369,1370,1364,3566
20250219,151700,1617081951,1370,1370,1371,1370,1348
20250219,151600,1615235190,1371,1369,1371,1369,1351
20250219,151500,1613383996,1369,1369,1369,1365,6959
20250219,151400,1603875577,1370,1370,1370,1369,436
20250219,151300,1603278689,1370,1369,1372,1369,1710
20250219,151200,1600937415,1370,1370,1370,1369,11
20250219,151100,1600922354,1372,1372,1372,1370,2484
20250219,151000,1597517338,1371,1366,1371,1366,1961
20250219,150900,1594838576,1372,1372,1372,1366,422
20250219,150800,1594261392,1366,1373,1373,1366,10222
20250219,150700,1580280386,1373,1374,1374,1373,513
20250219,150600,1579576026,1373,1373,1373,1373,2490
20250219,150500,1576157256,1373,1370,1373,1369,180
20250219,150400,1575910710,1370,1369,1373,1369,1702
20250219,150300,1573579867,1369,1369,1369,1369,55
20250219,150200,1573504572,1374,1369,1375,1369,3049
20250219,150100,1569322628,1369,1370,1370,1369,320
20250219,150000,1568884543,1370,1368,1370,1368,3884
20250219,145900,1563564591,1368,1367,1368,1367,32
20250219,145800,1563520829,1369,1369,1369,1369,3
20250219,145700,1563516722,1369,1368,1369,1366,3700
20250219,145600,1558457581,1369,1369,1369,1369,20
20250219,145500,1558430201,1370,1370,1370,1369,1922
20250219,145400,1555797070,1370,1370,1370,1370,209
20250219,145300,1555510740,1370,1370,1370,1370,0
20250219,145200,1555510740,1370,1370,1370,1370,0
20250219,145100,1555510740,1370,1370,1370,1370,19
20250219,145000,1555484710,1370,1370,1370,1370,0
20250219,144900,1555484710,1370,1370,1370,1370,0
20250219,144800,1555484710,1370,1370,1370,1370,0
20250219,144700,1555484710,1370,1370,1370,1370,21
20250219,144600,1555455940,1371,1370,1371,1370,11
20250219,144500,1555440869,1371,1371,1371,1371,946
20250219,144400,1554143903,1371,1371,1371,1371,25
20250219,144300,1554109628,1371,1371,1371,1371,0
20250219,144200,1554109628,1371,1370,1371,1370,1418
20250219,144100,1552166965,1369,1369,1369,1369,1190
20250219,144000,1550537855,1369,1370,1371,1369,31
20250219,143900,1550495384,1371,1371,1371,1371,5
20250219,143800,1550488529,1372,1367,1372,1367,4
20250219,143700,1550483051,1371,1364,1371,1363,1666
20250219,143600,1548208966,1364,1364,1364,1364,1
20250219,143500,1548207602,1364,1363,1364,1363,2662
20250219,143400,1544578972,1362,1364,1364,1362,21
20250219,143300,1544550368,1362,1371,1371,1362,5027
20250219,143200,1537701460,1365,1364,1365,1364,2031
20250219,143100,1534931174,1369,1364,1370,1363,30905
20250219,143000,1492780542,1365,1364,1366,1364,6007
20250219,142900,1484575099,1363,1366,1366,1363,286
20250219,142800,1484185173,1363,1366,1366,1363,8674
20250219,142700,1472352179,1370,1370,1370,1370,0
20250219,142600,1472352179,1370,1365,1370,1365,2796
20250219,142500,1468522017,1365,1370,1370,1365,433
20250219,142400,1467930669,1366,1368,1368,1366,2949
20250219,142300,1463900930,1368,1373,1373,1368,1018
20250219,142200,1462508091,1371,1374,1374,1371,5002
20250219,142100,1455650343,1371,1371,1371,1371,2000
20250219,142000,1452908343,1374,1374,1374,1374,400
20250219,141900,1452358743,1374,1374,1374,1367,507
20250219,141800,1451665622,1366,1370,1374,1366,6172
20250219,141700,1443225692,1370,1370,1374,1369,3114
20250219,141600,1438961382,1367,1370,1370,1367,5139
20250219,141500,1431924433,1370,1374,1377,1370,3201
20250219,141400,1427535968,1374,1368,1376,1367,5845
20250219,141300,1419523990,1368,1377,1377,1366,23679
20250219,141200,1387113891,1367,1382,1395,1366,66438
20250219,141100,1295590505,1388,1390,1400,1380,35213
20250219,141000,1246683808,1390,1367,1399,1367,147636
20250219,140900,1042219107,1367,1363,1367,1360,7055
20250219,140800,1032621624,1363,1363,1363,1363,1
20250219,140700,1032620261,1368,1368,1368,1368,0
20250219,140600,1032620261,1368,1368,1368,1368,0
20250219,140500,1032620261,1368,1368,1368,1368,9
20250219,140400,1032607949,1368,1368,1368,1368,5
20250219,140300,1032601109,1363,1363,1363,1363,97
20250219,140200,1032468898,1368,1368,1368,1368,0
20250219,140100,1032468898,1368,1368,1368,1368,10
20250219,140000,1032455218,1368,1368,1368,1368,1
20250219,135900,1032453850,1368,1365,1368,1362,1411
20250219,135800,1030527214,1364,1364,1364,1364,0
20250219,135700,1030527214,1364,1365,1365,1364,2
20250219,135600,1030524485,1365,1365,1365,1361,900
20250219,135500,1029299339,1365,1365,1365,1365,1
20250219,135400,1029297974,1365,1365,1365,1365,98
20250219,135300,1029164204,1362,1365,1365,1362,835
20250219,135200,1028024729,1365,1365,1365,1365,0
20250219,135100,1028024729,1365,1365,1365,1365,71
20250219,135000,1027927814,1362,1363,1363,1362,460
20250219,134900,1027301204,1365,1365,1365,1365,300
20250219,134800,1026891704,1362,1365,1365,1362,491
20250219,134700,1026222630,1366,1366,1366,1366,0
20250219,134600,1026222630,1366,1365,1366,1364,1046
20250219,134500,1024795668,1366,1364,1366,1364,894
20250219,134400,1023575729,1364,1366,1366,1364,694
20250219,134300,1022629101,1366,1366,1366,1366,2
20250219,134200,1022626369,1367,1367,1367,1367,0
20250219,134100,1022626369,1367,1367,1367,1367,0
20250219,134000,1022626369,1367,1364,1367,1364,760
20250219,133900,1021589714,1364,1364,1364,1363,635
20250219,133800,1020723664,1364,1364,1364,1364,0
20250219,133700,1020723664,1364,1367,1367,1364,105
20250219,133600,1020580414,1364,1364,1364,1364,55
20250219,133500,1020505394,1369,1369,1369,1369,0
20250219,133400,1020505394,1369,1369,1369,1369,1
20250219,133300,1020504025,1369,1369,1369,1369,581
20250219,133200,1019708636,1368,1367,1368,1362,4471
20250219,133100,1013614028,1367,1367,1367,1367,5
20250219,133000,1013607193,1361,1367,1367,1361,451
20250219,132900,1012993118,1361,1366,1367,1360,2727
20250219,132800,1009281765,1366,1364,1366,1363,2338
20250219,132700,1006090846,1365,1365,1365,1365,3010
20250219,132600,1001982196,1366,1366,1366,1366,200
20250219,132500,1001708996,1367,1367,1367,1367,0
20250219,132400,1001708996,1367,1367,1367,1367,323
20250219,132300,1001267455,1367,1367,1367,1367,1000
20250219,132200,999900455,1368,1369,1369,1365,503
20250219,132100,999213790,1369,1368,1369,1368,2187
20250219,132000,996220037,1368,1367,1368,1367,2000
20250219,131900,993484047,1368,1367,1368,1367,160
20250219,131800,993265177,1367,1367,1367,1367,8
20250219,131700,993254241,1367,1367,1367,1367,615
20250219,131600,992413536,1367,1367,1367,1367,5
20250219,131500,992406701,1364,1364,1364,1364,0
20250219,131400,992406701,1364,1364,1364,1364,33
20250219,131300,992361689,1367,1367,1367,1367,0
20250219,131200,992361689,1367,1367,1367,1367,0
20250219,131100,992361689,1367,1367,1367,1367,200
20250219,131000,992088289,1363,1368,1368,1363,1820
20250219,130900,989605318,1368,1368,1368,1368,0
20250219,130800,989605318,1368,1366,1368,1366,1556
20250219,130700,987477210,1366,1366,1366,1366,0
20250219,130600,987477210,1366,1366,1366,1366,5000
20250219,130500,980647210,1366,1365,1366,1365,1494
20250219,130400,978607895,1365,1365,1365,1365,1219
20250219,130300,976943960,1365,1365,1365,1365,105
20250219,130200,976800635,1360,1364,1364,1360,5330
20250219,130100,969544334,1365,1365,1365,1364,906
20250219,130000,968308538,1365,1365,1365,1364,26
20250219,125900,968273058,1365,1365,1365,1365,0
20250219,125800,968273058,1365,1363,1365,1363,1301
20250219,125700,966497795,1365,1365,1365,1365,0
20250219,125600,966497795,1365,1365,1365,1365,2
20250219,125500,966495065,1365,1365,1365,1365,0
20250219,125400,966495065,1365,1365,1365,1365,0
20250219,125300,966495065,1365,1365,1365,1365,100
20250219,125200,966358565,1366,1365,1366,1365,4241
20250219,125100,960566331,1365,1365,1365,1365,28
20250219,125000,960528111,1366,1366,1366,1366,0
20250219,124900,960528111,1366,1366,1366,1366,0
20250219,124800,960528111,1366,1366,1366,1366,0
20250219,124700,960528111,1366,1366,1366,1366,0
20250219,124600,960528111,1366,1365,1366,1361,4573
20250219,124500,954296764,1363,1363,1363,1363,10
20250219,124400,954283134,1364,1364,1364,1364,1917
20250219,124300,951668346,1363,1363,1363,1363,1970
20250219,124200,948983236,1364,1364,1364,1364,300
20250219,124100,948574036,1364,1363,1364,1363,1262
20250219,124000,946853916,1363,1363,1363,1363,26
20250219,123900,946818478,1362,1362,1362,1362,304
20250219,123800,946404430,1363,1363,1363,1363,0
20250219,123700,946404430,1363,1364,1364,1363,527
20250219,123600,945686128,1364,1364,1364,1364,0
20250219,123500,945686128,1364,1364,1364,1364,0
20250219,123400,945686128,1364,1360,1364,1360,26
20250219,123300,945650668,1360,1363,1363,1360,8000
20250219,123200,934750337,1364,1364,1364,1364,280
20250219,123100,934368417,1364,1364,1364,1364,1245
20250219,123000,932670237,1365,1365,1365,1365,200
20250219,122900,932397237,1365,1365,1365,1365,8
20250219,122800,932386317,1365,1365,1365,1365,222
20250219,122700,932083287,1365,1365,1365,1365,68
20250219,122600,931990467,1365,1364,1365,1364,165
20250219,122500,931765304,1364,1365,1365,1364,19
20250219,122400,931739371,1363,1365,1365,1363,1193
20250219,122300,930112611,1365,1364,1365,1364,220
20250219,122200,929812523,1364,1364,1364,1364,288
20250219,122100,929419691,1364,1364,1364,1364,52
20250219,122000,929348763,1365,1364,1365,1364,6
20250219,121900,929340574,1365,1365,1365,1364,542
20250219,121800,928600765,1367,1367,1367,1367,0
20250219,121700,928600765,1367,1368,1368,1367,4
20250219,121600,928595294,1368,1368,1368,1368,20
20250219,121500,928567934,1367,1365,1367,1365,4847
20250219,121400,921951542,1365,1365,1365,1365,20
20250219,121300,921924242,1363,1363,1363,1363,0
20250219,121200,921924242,1363,1363,1363,1363,502
20250219,121100,921240016,1365,1367,1367,1365,120
20250219,121000,921076186,1368,1368,1368,1368,0
20250219,120900,921076186,1368,1368,1368,1368,500
20250219,120800,920392186,1368,1368,1368,1368,500
20250219,120700,919708186,1369,1369,1369,1369,0
20250219,120600,919708186,1369,1369,1369,1369,0
20250219,120500,919708186,1369,1369,1369,1369,5
20250219,120400,919701341,1363,1364,1364,1363,2893
20250219,120300,915755366,1364,1364,1364,1364,78
20250219,120200,915648974,1369,1369,1369,1369,0
20250219,120100,915648974,1369,1369,1369,1369,5
20250219,120000,915642129,1363,1363,1363,1363,2217
20250219,115900,912620358,1370,1363,1370,1362,740
20250219,115800,911612255,1363,1370,1370,1363,1715
20250219,115700,909267710,1370,1370,1370,1370,3
20250219,115600,909263600,1363,1366,1366,1363,1238
20250219,115500,907576188,1363,1363,1363,1363,185
20250219,115400,907324033,1365,1364,1365,1364,63
20250219,115300,907238071,1364,1364,1364,1364,6
20250219,115200,907229887,1364,1365,1365,1364,207
20250219,115100,906947345,1365,1363,1365,1363,404
20250219,115000,906396683,1363,1365,1365,1363,818
20250219,114900,905280416,1365,1365,1370,1365,106
20250219,114800,905135701,1371,1371,1371,1371,7
20250219,114700,905126104,1365,1372,1372,1365,505
20250219,114600,904436744,1370,1370,1370,1370,0
20250219,114500,904436744,1370,1370,1370,1370,10
20250219,114400,904423044,1373,1373,1373,1373,0
20250219,114300,904423044,1373,1373,1373,1373,0
20250219,114200,904423044,1373,1373,1373,1373,0
20250219,114100,904423044,1373,1373,1373,1373,10
20250219,114000,904409314,1373,1373,1373,1373,35
20250219,113900,904361259,1365,1365,1365,1365,202
20250219,113800,904085529,1368,1369,1369,1368,2786
20250219,113700,900274279,1373,1373,1373,1373,1205
20250219,113600,898619814,1373,1372,1373,1372,3168
20250219,113500,894273317,1372,1372,1372,1372,0
20250219,113400,894273317,1372,1372,1372,1372,20
20250219,113300,894245877,1372,1368,1372,1368,16556
20250219,113200,871565705,1368,1363,1368,1363,521
20250219,113100,870855557,1363,1363,1363,1363,540
20250219,113000,870119537,1364,1367,1367,1364,1225
20250219,112900,868448634,1369,1369,1369,1369,5
20250219,112800,868441789,1363,1363,1363,1363,7278
20250219,112700,858521875,1369,1369,1369,1369,5
20250219,112600,858515030,1362,1362,1362,1362,815
20250219,112500,857405000,1363,1366,1370,1361,4629
20250219,112400,851099438,1370,1370,1370,1370,4000
20250219,112300,845619438,1370,1366,1370,1366,32
20250219,112200,845575706,1366,1366,1366,1366,55
20250219,112100,845500576,1366,1370,1370,1366,14
20250219,112000,845481412,1370,1370,1370,1370,1
20250219,111900,845480042,1366,1366,1366,1366,331
20250219,111800,845027896,1370,1370,1370,1370,0
20250219,111700,845027896,1370,1368,1370,1367,7
20250219,111600,845018314,1367,1367,1367,1367,50
20250219,111500,844949964,1370,1370,1371,1370,73
20250219,111400,844849949,1370,1370,1370,1370,1
20250219,111300,844848579,1370,1368,1370,1368,38195
20250219,111200,792591401,1368,1368,1368,1368,13
20250219,111100,792573617,1368,1366,1368,1366,198
20250219,111000,792303147,1366,1366,1366,1366,4
20250219,110900,792297683,1370,1369,1370,1369,2500
20250219,110800,788873558,1366,1362,1366,1361,10065
20250219,110700,775174790,1362,1362,1362,1362,785
20250219,110600,774105620,1361,1361,1361,1361,0
20250219,110500,774105620,1361,1365,1365,1361,4000
20250219,110400,768651019,1365,1365,1365,1365,2191
20250219,110300,765660304,1365,1366,1369,1365,2471
20250219,110200,762284386,1366,1366,1366,1366,0
20250219,110100,762284386,1366,1366,1366,1366,1
20250219,110000,762283020,1369,1368,1369,1365,2358
20250219,105900,759060323,1365,1365,1365,1365,0
20250219,105800,759060323,1365,1373,1373,1365,2183
20250219,105700,756078695,1366,1366,1366,1366,104
20250219,105600,755936631,1376,1367,1376,1367,1901
20250219,105500,753328325,1367,1367,1367,1367,0
20250219,105400,753328325,1367,1367,1367,1367,0
20250219,105300,753328325,1367,1367,1367,1367,282
20250219,105200,752942831,1367,1367,1367,1362,1257
20250219,105100,751230222,1362,1367,1367,1362,8
20250219,105000,751219301,1361,1367,1367,1361,61
20250219,104900,751136220,1367,1366,1367,1366,1300
20250219,104800,749359420,1366,1361,1366,1361,2
20250219,104700,749356693,1365,1361,1365,1361,29
20250219,104600,749317154,1360,1360,1360,1360,0
20250219,104500,749317154,1360,1360,1360,1357,6221
20250219,104400,740862386,1360,1360,1361,1360,407
20250219,104300,740308855,1361,1362,1362,1360,2064
20250219,104200,737499818,1363,1363,1363,1361,105
20250219,104100,737356892,1361,1363,1363,1361,695
20250219,104000,736409909,1363,1362,1363,1362,362
20250219,103900,735916854,1362,1359,1362,1359,6900
20250219,103800,726533285,1356,1359,1359,1356,302
20250219,103700,726123767,1358,1359,1359,1358,536
20250219,103600,725395878,1359,1359,1359,1359,511
20250219,103500,724701429,1359,1360,1360,1359,1461
20250219,103400,722714930,1360,1354,1360,1354,736
20250219,103300,721718153,1361,1357,1361,1353,13003
20250219,103200,704094783,1357,1355,1357,1355,1699
20250219,103100,701792561,1361,1360,1361,1355,20388
20250219,103000,674094303,1360,1362,1363,1360,4039
20250219,102900,668598969,1362,1365,1370,1362,12036
20250219,102800,652190510,1370,1370,1370,1366,97
20250219,102700,652057976,1366,1375,1385,1362,15009
20250219,102600,631491363,1367,1376,1376,1367,585
20250219,102500,630691659,1368,1367,1378,1367,4124
20250219,102400,625041104,1367,1361,1367,1360,5254
20250219,102300,617894360,1368,1368,1368,1361,2005
20250219,102200,615164660,1368,1371,1371,1361,11598
20250219,102100,599358636,1364,1365,1371,1363,6158
20250219,102000,590965144,1365,1365,1366,1364,8667
20250219,101900,579138109,1365,1367,1368,1365,5475
20250219,101800,571656080,1368,1371,1371,1368,3851
20250219,101700,566384432,1371,1371,1371,1370,1064
20250219,101600,564926388,1371,1369,1371,1368,7227
20250219,101500,555032969,1367,1368,1369,1367,2497
20250219,101400,551618313,1368,1368,1369,1368,1561
20250219,101300,549482860,1368,1371,1371,1368,8508
20250219,101200,537843901,1371,1371,1371,1368,5555
20250219,101100,530238504,1372,1369,1373,1369,868
20250219,101000,529046822,1373,1373,1373,1369,18154
20250219,100900,504159344,1373,1374,1374,1373,3120
20250219,100800,499874725,1374,1375,1375,1374,2046
20250219,100700,497062325,1375,1375,1375,1374,70
20250219,100600,496966115,1374,1375,1375,1374,557
20250219,100500,496200701,1375,1378,1378,1375,4480
20250219,100400,490040539,1379,1375,1379,1374,5651
20250219,100300,482275527,1374,1375,1380,1374,2581
20250219,100200,478729209,1374,1380,1380,1374,18113
20250219,100100,453824499,1380,1380,1380,1380,98
20250219,100000,453689259,1377,1382,1382,1377,2543
20250219,095900,450186288,1382,1383,1383,1377,2455
20250219,095800,446804535,1378,1383,1383,1378,2169
20250219,095700,443815643,1383,1383,1383,1383,130
20250219,095600,443635853,1383,1383,1383,1378,3604
20250219,095500,438666152,1383,1383,1383,1380,185
20250219,095400,438410507,1383,1380,1385,1379,1505
20250219,095300,436333762,1386,1386,1386,1386,3
20250219,095200,436329604,1386,1386,1386,1379,5781
20250219,095100,428349344,1386,1381,1386,1381,1017
20250219,095000,426944786,1381,1382,1382,1381,37
20250219,094900,426893666,1386,1386,1386,1386,3
20250219,094800,426889508,1381,1388,1388,1381,569
20250219,094700,426103705,1381,1388,1388,1381,5660
20250219,094600,418283371,1388,1389,1389,1382,116
20250219,094500,418123038,1389,1389,1389,1383,5013
20250219,094400,411189981,1383,1388,1389,1383,2002
20250219,094300,408418467,1388,1381,1388,1381,854
20250219,094200,407235471,1389,1381,1390,1380,2986
20250219,094100,403085530,1390,1383,1391,1383,4011
20250219,094000,397521435,1384,1381,1384,1379,545
20250219,093900,396769342,1384,1378,1384,1378,308
20250219,093800,396344700,1379,1379,1379,1378,274
20250219,093700,395967004,1379,1383,1383,1378,37059
20250219,093600,344807522,1384,1389,1389,1384,4270
20250219,093500,338897604,1385,1387,1389,1385,4239
20250219,093400,333023750,1389,1388,1389,1388,218
20250219,093300,332721048,1389,1387,1389,1387,115
20250219,093200,332561335,1390,1387,1390,1386,1983
20250219,093100,329809155,1387,1390,1390,1386,5577
20250219,093000,322077594,1387,1387,1387,1387,1104
20250219,092900,320546346,1385,1387,1387,1385,144
20250219,092800,320346706,1387,1386,1387,1384,1667
20250219,092700,318038045,1387,1387,1387,1387,1164
20250219,092600,316423577,1387,1384,1387,1384,2026
20250219,092500,313619578,1384,1387,1387,1384,19365
20250219,092400,286781736,1387,1390,1390,1387,2315
20250219,092300,283569537,1391,1391,1391,1391,6
20250219,092200,283561191,1392,1389,1392,1389,608
20250219,092100,282716661,1389,1386,1389,1386,2418
20250219,092000,279364837,1386,1389,1389,1385,17210
20250219,091900,255497026,1388,1392,1392,1388,4249
20250219,091800,249595192,1392,1389,1392,1389,216
20250219,091700,249294838,1389,1388,1393,1388,5754
20250219,091600,241297903,1388,1388,1391,1388,1595
20250219,091500,239081058,1387,1387,1391,1387,4146
20250219,091400,233328024,1387,1388,1388,1387,16944
20250219,091300,209824720,1387,1387,1393,1386,5539
20250219,091200,202142152,1387,1387,1387,1386,2712
20250219,091100,198380898,1386,1388,1393,1386,9060
20250219,091000,185805394,1389,1395,1395,1389,15959
20250219,090900,163598834,1396,1398,1398,1396,5067
20250219,090800,156522296,1401,1401,1401,1400,2710
20250219,090700,152726616,1400,1400,1400,1400,4000
20250219,090600,147126616,1402,1400,1402,1399,11806
20250219,090500,130596148,1399,1402,1402,1399,14925
20250219,090400,109708656,1403,1399,1403,1399,9577
20250219,090300,96298920,1399,1399,1400,1395,5887
20250219,090200,88074899,1399,1397,1399,1396,8620
20250219,090100,76018663,1399,1398,1399,1397,5491
20250219,090000,68342762,1397,1397,1399,1395,28172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191600 1656462936 1366 1366 1366 1366 15274
3 20250219 191500 1656462936 1366 1366 1366 1366 0
4 20250219 191400 1656462936 1366 1366 1366 1366 0
5 20250219 191300 1656462936 1366 1366 1366 1366 0
6 20250219 191200 1656462936 1366 1366 1366 1366 0
7 20250219 191100 1656462936 1366 1366 1366 1366 0
8 20250219 191000 1656462936 1366 1366 1366 1366 0
9 20250219 190900 1656462936 1366 1366 1366 1366 0
10 20250219 190800 1656462936 1366 1366 1366 1366 0
11 20250219 190700 1656462936 1366 1366 1366 1366 0
12 20250219 190600 1656462936 1366 1366 1366 1366 0
13 20250219 190500 1656462936 1366 1366 1366 1366 0
14 20250219 190400 1656462936 1366 1366 1366 1366 0
15 20250219 190300 1656462936 1366 1366 1366 1366 0
16 20250219 190200 1656462936 1366 1366 1366 1366 0
17 20250219 190100 1656462936 1366 1366 1366 1366 0
18 20250219 190000 1656462936 1366 1366 1366 1366 0
19 20250219 185900 1656462936 1366 1366 1366 1366 0
20 20250219 185800 1656462936 1366 1366 1366 1366 0
21 20250219 185700 1656462936 1366 1366 1366 1366 0
22 20250219 185600 1656462936 1366 1366 1366 1366 0
23 20250219 185500 1656462936 1366 1366 1366 1366 0
24 20250219 185400 1656462936 1366 1366 1366 1366 0
25 20250219 185300 1656462936 1366 1366 1366 1366 0
26 20250219 185200 1656462936 1366 1366 1366 1366 0
27 20250219 185100 1656462936 1366 1366 1366 1366 0
28 20250219 185000 1656462936 1366 1366 1366 1366 0
29 20250219 184900 1656462936 1366 1366 1366 1366 0
30 20250219 184800 1656462936 1366 1366 1366 1366 0
31 20250219 184700 1656462936 1366 1366 1366 1366 0
32 20250219 184600 1656462936 1366 1366 1366 1366 15274
33 20250219 184500 1656462936 1366 1366 1366 1366 0
34 20250219 184400 1656462936 1366 1366 1366 1366 0
35 20250219 184300 1656462936 1366 1366 1366 1366 0
36 20250219 184200 1656462936 1366 1366 1366 1366 0
37 20250219 184100 1656462936 1366 1366 1366 1366 0
38 20250219 184000 1656462936 1366 1366 1366 1366 0
39 20250219 183900 1656462936 1366 1366 1366 1366 0
40 20250219 183800 1656462936 1366 1366 1366 1366 0
41 20250219 183700 1656462936 1366 1366 1366 1366 0
42 20250219 183600 1656462936 1366 1366 1366 1366 0
43 20250219 183500 1656462936 1366 1366 1366 1366 0
44 20250219 183400 1656462936 1366 1366 1366 1366 0
45 20250219 183300 1656462936 1366 1366 1366 1366 0
46 20250219 183200 1656462936 1366 1366 1366 1366 0
47 20250219 183100 1656462936 1366 1366 1366 1366 0
48 20250219 183000 1656462936 1366 1366 1366 1366 0
49 20250219 182900 1656462936 1366 1366 1366 1366 0
50 20250219 182800 1656462936 1366 1366 1366 1366 0
51 20250219 182700 1656462936 1366 1366 1366 1366 0
52 20250219 182600 1656462936 1366 1366 1366 1366 0
53 20250219 182500 1656462936 1366 1366 1366 1366 0
54 20250219 182400 1656462936 1366 1366 1366 1366 0
55 20250219 182300 1656462936 1366 1366 1366 1366 0
56 20250219 182200 1656462936 1366 1366 1366 1366 0
57 20250219 182100 1656462936 1366 1366 1366 1366 0
58 20250219 182000 1656462936 1366 1366 1366 1366 0
59 20250219 181900 1656462936 1366 1366 1366 1366 0
60 20250219 181800 1656462936 1366 1366 1366 1366 0
61 20250219 181700 1656462936 1366 1366 1366 1366 0
62 20250219 181600 1656462936 1366 1366 1366 1366 15274
63 20250219 181500 1656462936 1366 1366 1366 1366 0
64 20250219 181400 1656462936 1366 1366 1366 1366 0
65 20250219 181300 1656462936 1366 1366 1366 1366 0
66 20250219 181200 1656462936 1366 1366 1366 1366 0
67 20250219 181100 1656462936 1366 1366 1366 1366 0
68 20250219 181000 1656462936 1366 1366 1366 1366 0
69 20250219 180900 1656462936 1366 1366 1366 1366 0
70 20250219 180800 1656462936 1366 1366 1366 1366 0
71 20250219 180700 1656462936 1366 1366 1366 1366 0
72 20250219 180600 1656462936 1366 1366 1366 1366 0
73 20250219 180500 1656462936 1366 1366 1366 1366 0
74 20250219 180400 1656462936 1366 1366 1366 1366 0
75 20250219 180300 1656462936 1366 1366 1366 1366 0
76 20250219 180200 1656462936 1366 1366 1366 1366 0
77 20250219 180100 1656462936 1366 1366 1366 1366 0
78 20250219 180000 1656462936 1366 1366 1366 1366 0
79 20250219 175900 1656462936 1366 1366 1366 1366 0
80 20250219 175800 1656462936 1366 1366 1366 1366 0
81 20250219 175700 1656462936 1366 1366 1366 1366 0
82 20250219 175600 1656462936 1366 1366 1366 1366 0
83 20250219 175500 1656462936 1366 1366 1366 1366 0
84 20250219 175400 1656462936 1366 1366 1366 1366 0
85 20250219 175300 1656462936 1366 1366 1366 1366 0
86 20250219 175200 1656462936 1366 1366 1366 1366 0
87 20250219 175100 1656462936 1366 1366 1366 1366 0
88 20250219 175000 1656462936 1366 1366 1366 1366 0
89 20250219 174900 1656462936 1366 1366 1366 1366 0
90 20250219 174800 1656462936 1366 1366 1366 1366 0
91 20250219 174700 1656462936 1366 1366 1366 1366 0
92 20250219 174600 1656462936 1366 1366 1366 1366 15274
93 20250219 174500 1656462936 1366 1366 1366 1366 0
94 20250219 174400 1656462936 1366 1366 1366 1366 0
95 20250219 174300 1656462936 1366 1366 1366 1366 0
96 20250219 174200 1656462936 1366 1366 1366 1366 0
97 20250219 174100 1656462936 1366 1366 1366 1366 0
98 20250219 174000 1656462936 1366 1366 1366 1366 0
99 20250219 173900 1656462936 1366 1366 1366 1366 0
100 20250219 173800 1656462936 1366 1366 1366 1366 0
101 20250219 173700 1656462936 1366 1366 1366 1366 0
102 20250219 173600 1656462936 1366 1366 1366 1366 0
103 20250219 173500 1656462936 1366 1366 1366 1366 0
104 20250219 173400 1656462936 1366 1366 1366 1366 0
105 20250219 173300 1656462936 1366 1366 1366 1366 0
106 20250219 173200 1656462936 1366 1366 1366 1366 0
107 20250219 173100 1656462936 1366 1366 1366 1366 0
108 20250219 173000 1656462936 1366 1366 1366 1366 0
109 20250219 172900 1656462936 1366 1366 1366 1366 0
110 20250219 172800 1656462936 1366 1366 1366 1366 0
111 20250219 172700 1656462936 1366 1366 1366 1366 0
112 20250219 172600 1656462936 1366 1366 1366 1366 0
113 20250219 172500 1656462936 1366 1366 1366 1366 0
114 20250219 172400 1656462936 1366 1366 1366 1366 0
115 20250219 172300 1656462936 1366 1366 1366 1366 0
116 20250219 172200 1656462936 1366 1366 1366 1366 0
117 20250219 172100 1656462936 1366 1366 1366 1366 0
118 20250219 172000 1656462936 1366 1366 1366 1366 0
119 20250219 171900 1656462936 1366 1366 1366 1366 0
120 20250219 171800 1656462936 1366 1366 1366 1366 0
121 20250219 171700 1656462936 1366 1366 1366 1366 0
122 20250219 171600 1656462936 1366 1366 1366 1366 15274
123 20250219 171500 1656462936 1366 1366 1366 1366 0
124 20250219 171400 1656462936 1366 1366 1366 1366 0
125 20250219 171300 1656462936 1366 1366 1366 1366 0
126 20250219 171200 1656462936 1366 1366 1366 1366 0
127 20250219 171100 1656462936 1366 1366 1366 1366 0
128 20250219 171000 1656462936 1366 1366 1366 1366 0
129 20250219 170900 1656462936 1366 1366 1366 1366 0
130 20250219 170800 1656462936 1366 1366 1366 1366 0
131 20250219 170700 1656462936 1366 1366 1366 1366 0
132 20250219 170600 1656462936 1366 1366 1366 1366 0
133 20250219 170500 1656462936 1366 1366 1366 1366 0
134 20250219 170400 1656462936 1366 1366 1366 1366 0
135 20250219 170300 1656462936 1366 1366 1366 1366 0
136 20250219 170200 1656462936 1366 1366 1366 1366 0
137 20250219 170100 1656462936 1366 1366 1366 1366 0
138 20250219 170000 1656462936 1366 1366 1366 1366 0
139 20250219 165900 1656462936 1366 1366 1366 1366 0
140 20250219 165800 1656462936 1366 1366 1366 1366 0
141 20250219 165700 1656462936 1366 1366 1366 1366 0
142 20250219 165600 1656462936 1366 1366 1366 1366 0
143 20250219 165500 1656462936 1366 1366 1366 1366 0
144 20250219 165400 1656462936 1366 1366 1366 1366 0
145 20250219 165300 1656462936 1366 1366 1366 1366 0
146 20250219 165200 1656462936 1366 1366 1366 1366 0
147 20250219 165100 1656462936 1366 1366 1366 1366 0
148 20250219 165000 1656462936 1366 1366 1366 1366 0
149 20250219 164900 1656462936 1366 1366 1366 1366 0
150 20250219 164800 1656462936 1366 1366 1366 1366 0
151 20250219 164700 1656462936 1366 1366 1366 1366 0
152 20250219 164600 1656462936 1366 1366 1366 1366 15274
153 20250219 164500 1656462936 1366 1366 1366 1366 0
154 20250219 164400 1656462936 1366 1366 1366 1366 0
155 20250219 164300 1656462936 1366 1366 1366 1366 0
156 20250219 164200 1656462936 1366 1366 1366 1366 0
157 20250219 164100 1656462936 1366 1366 1366 1366 0
158 20250219 164000 1656462936 1366 1366 1366 1366 0
159 20250219 163900 1656462936 1366 1366 1366 1366 0
160 20250219 163800 1656462936 1366 1366 1366 1366 0
161 20250219 163700 1656462936 1366 1366 1366 1366 0
162 20250219 163600 1656462936 1366 1366 1366 1366 0
163 20250219 163500 1656462936 1366 1366 1366 1366 0
164 20250219 163400 1656462936 1366 1366 1366 1366 0
165 20250219 163300 1656462936 1366 1366 1366 1366 0
166 20250219 163200 1656462936 1366 1366 1366 1366 0
167 20250219 163100 1656462936 1366 1366 1366 1366 0
168 20250219 163000 1656462936 1366 1366 1366 1366 0
169 20250219 162900 1656462936 1366 1366 1366 1366 0
170 20250219 162800 1656462936 1366 1366 1366 1366 0
171 20250219 162700 1656462936 1366 1366 1366 1366 0
172 20250219 162600 1656462936 1366 1366 1366 1366 0
173 20250219 162500 1656462936 1366 1366 1366 1366 0
174 20250219 162400 1656462936 1366 1366 1366 1366 0
175 20250219 162300 1656462936 1366 1366 1366 1366 0
176 20250219 162200 1656462936 1366 1366 1366 1366 0
177 20250219 162100 1656462936 1366 1366 1366 1366 0
178 20250219 162000 1656462936 1366 1366 1366 1366 0
179 20250219 161900 1656462936 1366 1366 1366 1366 0
180 20250219 161800 1656462936 1366 1366 1366 1366 0
181 20250219 161700 1656462936 1366 1366 1366 1366 0
182 20250219 161600 1656462936 1366 1366 1366 1366 15274
183 20250219 161500 1656462936 1366 1366 1366 1366 0
184 20250219 161400 1656462936 1366 1366 1366 1366 0
185 20250219 161300 1656462936 1366 1366 1366 1366 0
186 20250219 161200 1656462936 1366 1366 1366 1366 0
187 20250219 161100 1656462936 1366 1366 1366 1366 0
188 20250219 161000 1656462936 1366 1366 1366 1366 0
189 20250219 160900 1656462936 1366 1366 1366 1366 0
190 20250219 160800 1656462936 1366 1366 1366 1366 0
191 20250219 160700 1656462936 1366 1366 1366 1366 0
192 20250219 160600 1656462936 1366 1366 1366 1366 0
193 20250219 160500 1656462936 1366 1366 1366 1366 0
194 20250219 160400 1656462936 1366 1366 1366 1366 0
195 20250219 160300 1656462936 1366 1366 1366 1366 0
196 20250219 160200 1656462936 1366 1366 1366 1366 0
197 20250219 160100 1656462936 1366 1366 1366 1366 0
198 20250219 160000 1656462936 1366 1366 1366 1366 0
199 20250219 155900 1656462936 1366 1366 1366 1366 0
200 20250219 155800 1656462936 1366 1366 1366 1366 0
201 20250219 155700 1656462936 1366 1366 1366 1366 0
202 20250219 155600 1656462936 1366 1366 1366 1366 0
203 20250219 155500 1656462936 1366 1366 1366 1366 0
204 20250219 155400 1656462936 1366 1366 1366 1366 0
205 20250219 155300 1656462936 1366 1366 1366 1366 0
206 20250219 155200 1656462936 1366 1366 1366 1366 0
207 20250219 155100 1656462936 1366 1366 1366 1366 0
208 20250219 155000 1656462936 1366 1366 1366 1366 0
209 20250219 154900 1656462936 1366 1366 1366 1366 0
210 20250219 154800 1656462936 1366 1366 1366 1366 0
211 20250219 154700 1656462936 1366 1366 1366 1366 0
212 20250219 154600 1656462936 1366 1366 1366 1366 15274
213 20250219 154500 1656462936 1366 1366 1366 1366 0
214 20250219 154400 1656462936 1366 1366 1366 1366 0
215 20250219 154300 1656462936 1366 1366 1366 1366 0
216 20250219 154200 1656462936 1366 1366 1366 1366 0
217 20250219 154100 1656462936 1366 1366 1366 1366 0
218 20250219 154000 1656462936 1366 1366 1366 1366 0
219 20250219 153900 1656462936 1366 1366 1366 1366 0
220 20250219 153800 1656462936 1366 1366 1366 1366 0
221 20250219 153700 1656462936 1366 1366 1366 1366 0
222 20250219 153600 1656462936 1366 1366 1366 1366 0
223 20250219 153500 1656462936 1366 1366 1366 1366 0
224 20250219 153400 1656462936 1366 1366 1366 1366 0
225 20250219 153300 1656462936 1366 1366 1366 1366 0
226 20250219 153200 1656462936 1366 1366 1366 1366 0
227 20250219 153100 1656462936 1366 1366 1366 1366 0
228 20250219 153000 1656462936 1366 1366 1366 1366 15274
229 20250219 152900 1635598652 1376 1376 1376 1376 0
230 20250219 152800 1635598652 1376 1376 1376 1376 0
231 20250219 152700 1635598652 1376 1376 1376 1376 0
232 20250219 152600 1635598652 1376 1376 1376 1376 0
233 20250219 152500 1635598652 1376 1376 1376 1376 0
234 20250219 152400 1635598652 1376 1376 1376 1376 0
235 20250219 152300 1635598652 1376 1376 1376 1376 0
236 20250219 152200 1635598652 1376 1376 1376 1376 0
237 20250219 152100 1635598652 1376 1376 1376 1376 0
238 20250219 152000 1635598652 1376 1376 1376 1376 0
239 20250219 151900 1635598652 1376 1365 1376 1365 9944
240 20250219 151800 1621951877 1365 1369 1370 1364 3566
241 20250219 151700 1617081951 1370 1370 1371 1370 1348
242 20250219 151600 1615235190 1371 1369 1371 1369 1351
243 20250219 151500 1613383996 1369 1369 1369 1365 6959
244 20250219 151400 1603875577 1370 1370 1370 1369 436
245 20250219 151300 1603278689 1370 1369 1372 1369 1710
246 20250219 151200 1600937415 1370 1370 1370 1369 11
247 20250219 151100 1600922354 1372 1372 1372 1370 2484
248 20250219 151000 1597517338 1371 1366 1371 1366 1961
249 20250219 150900 1594838576 1372 1372 1372 1366 422
250 20250219 150800 1594261392 1366 1373 1373 1366 10222
251 20250219 150700 1580280386 1373 1374 1374 1373 513
252 20250219 150600 1579576026 1373 1373 1373 1373 2490
253 20250219 150500 1576157256 1373 1370 1373 1369 180
254 20250219 150400 1575910710 1370 1369 1373 1369 1702
255 20250219 150300 1573579867 1369 1369 1369 1369 55
256 20250219 150200 1573504572 1374 1369 1375 1369 3049
257 20250219 150100 1569322628 1369 1370 1370 1369 320
258 20250219 150000 1568884543 1370 1368 1370 1368 3884
259 20250219 145900 1563564591 1368 1367 1368 1367 32
260 20250219 145800 1563520829 1369 1369 1369 1369 3
261 20250219 145700 1563516722 1369 1368 1369 1366 3700
262 20250219 145600 1558457581 1369 1369 1369 1369 20
263 20250219 145500 1558430201 1370 1370 1370 1369 1922
264 20250219 145400 1555797070 1370 1370 1370 1370 209
265 20250219 145300 1555510740 1370 1370 1370 1370 0
266 20250219 145200 1555510740 1370 1370 1370 1370 0
267 20250219 145100 1555510740 1370 1370 1370 1370 19
268 20250219 145000 1555484710 1370 1370 1370 1370 0
269 20250219 144900 1555484710 1370 1370 1370 1370 0
270 20250219 144800 1555484710 1370 1370 1370 1370 0
271 20250219 144700 1555484710 1370 1370 1370 1370 21
272 20250219 144600 1555455940 1371 1370 1371 1370 11
273 20250219 144500 1555440869 1371 1371 1371 1371 946
274 20250219 144400 1554143903 1371 1371 1371 1371 25
275 20250219 144300 1554109628 1371 1371 1371 1371 0
276 20250219 144200 1554109628 1371 1370 1371 1370 1418
277 20250219 144100 1552166965 1369 1369 1369 1369 1190
278 20250219 144000 1550537855 1369 1370 1371 1369 31
279 20250219 143900 1550495384 1371 1371 1371 1371 5
280 20250219 143800 1550488529 1372 1367 1372 1367 4
281 20250219 143700 1550483051 1371 1364 1371 1363 1666
282 20250219 143600 1548208966 1364 1364 1364 1364 1
283 20250219 143500 1548207602 1364 1363 1364 1363 2662
284 20250219 143400 1544578972 1362 1364 1364 1362 21
285 20250219 143300 1544550368 1362 1371 1371 1362 5027
286 20250219 143200 1537701460 1365 1364 1365 1364 2031
287 20250219 143100 1534931174 1369 1364 1370 1363 30905
288 20250219 143000 1492780542 1365 1364 1366 1364 6007
289 20250219 142900 1484575099 1363 1366 1366 1363 286
290 20250219 142800 1484185173 1363 1366 1366 1363 8674
291 20250219 142700 1472352179 1370 1370 1370 1370 0
292 20250219 142600 1472352179 1370 1365 1370 1365 2796
293 20250219 142500 1468522017 1365 1370 1370 1365 433
294 20250219 142400 1467930669 1366 1368 1368 1366 2949
295 20250219 142300 1463900930 1368 1373 1373 1368 1018
296 20250219 142200 1462508091 1371 1374 1374 1371 5002
297 20250219 142100 1455650343 1371 1371 1371 1371 2000
298 20250219 142000 1452908343 1374 1374 1374 1374 400
299 20250219 141900 1452358743 1374 1374 1374 1367 507
300 20250219 141800 1451665622 1366 1370 1374 1366 6172
301 20250219 141700 1443225692 1370 1370 1374 1369 3114
302 20250219 141600 1438961382 1367 1370 1370 1367 5139
303 20250219 141500 1431924433 1370 1374 1377 1370 3201
304 20250219 141400 1427535968 1374 1368 1376 1367 5845
305 20250219 141300 1419523990 1368 1377 1377 1366 23679
306 20250219 141200 1387113891 1367 1382 1395 1366 66438
307 20250219 141100 1295590505 1388 1390 1400 1380 35213
308 20250219 141000 1246683808 1390 1367 1399 1367 147636
309 20250219 140900 1042219107 1367 1363 1367 1360 7055
310 20250219 140800 1032621624 1363 1363 1363 1363 1
311 20250219 140700 1032620261 1368 1368 1368 1368 0
312 20250219 140600 1032620261 1368 1368 1368 1368 0
313 20250219 140500 1032620261 1368 1368 1368 1368 9
314 20250219 140400 1032607949 1368 1368 1368 1368 5
315 20250219 140300 1032601109 1363 1363 1363 1363 97
316 20250219 140200 1032468898 1368 1368 1368 1368 0
317 20250219 140100 1032468898 1368 1368 1368 1368 10
318 20250219 140000 1032455218 1368 1368 1368 1368 1
319 20250219 135900 1032453850 1368 1365 1368 1362 1411
320 20250219 135800 1030527214 1364 1364 1364 1364 0
321 20250219 135700 1030527214 1364 1365 1365 1364 2
322 20250219 135600 1030524485 1365 1365 1365 1361 900
323 20250219 135500 1029299339 1365 1365 1365 1365 1
324 20250219 135400 1029297974 1365 1365 1365 1365 98
325 20250219 135300 1029164204 1362 1365 1365 1362 835
326 20250219 135200 1028024729 1365 1365 1365 1365 0
327 20250219 135100 1028024729 1365 1365 1365 1365 71
328 20250219 135000 1027927814 1362 1363 1363 1362 460
329 20250219 134900 1027301204 1365 1365 1365 1365 300
330 20250219 134800 1026891704 1362 1365 1365 1362 491
331 20250219 134700 1026222630 1366 1366 1366 1366 0
332 20250219 134600 1026222630 1366 1365 1366 1364 1046
333 20250219 134500 1024795668 1366 1364 1366 1364 894
334 20250219 134400 1023575729 1364 1366 1366 1364 694
335 20250219 134300 1022629101 1366 1366 1366 1366 2
336 20250219 134200 1022626369 1367 1367 1367 1367 0
337 20250219 134100 1022626369 1367 1367 1367 1367 0
338 20250219 134000 1022626369 1367 1364 1367 1364 760
339 20250219 133900 1021589714 1364 1364 1364 1363 635
340 20250219 133800 1020723664 1364 1364 1364 1364 0
341 20250219 133700 1020723664 1364 1367 1367 1364 105
342 20250219 133600 1020580414 1364 1364 1364 1364 55
343 20250219 133500 1020505394 1369 1369 1369 1369 0
344 20250219 133400 1020505394 1369 1369 1369 1369 1
345 20250219 133300 1020504025 1369 1369 1369 1369 581
346 20250219 133200 1019708636 1368 1367 1368 1362 4471
347 20250219 133100 1013614028 1367 1367 1367 1367 5
348 20250219 133000 1013607193 1361 1367 1367 1361 451
349 20250219 132900 1012993118 1361 1366 1367 1360 2727
350 20250219 132800 1009281765 1366 1364 1366 1363 2338
351 20250219 132700 1006090846 1365 1365 1365 1365 3010
352 20250219 132600 1001982196 1366 1366 1366 1366 200
353 20250219 132500 1001708996 1367 1367 1367 1367 0
354 20250219 132400 1001708996 1367 1367 1367 1367 323
355 20250219 132300 1001267455 1367 1367 1367 1367 1000
356 20250219 132200 999900455 1368 1369 1369 1365 503
357 20250219 132100 999213790 1369 1368 1369 1368 2187
358 20250219 132000 996220037 1368 1367 1368 1367 2000
359 20250219 131900 993484047 1368 1367 1368 1367 160
360 20250219 131800 993265177 1367 1367 1367 1367 8
361 20250219 131700 993254241 1367 1367 1367 1367 615
362 20250219 131600 992413536 1367 1367 1367 1367 5
363 20250219 131500 992406701 1364 1364 1364 1364 0
364 20250219 131400 992406701 1364 1364 1364 1364 33
365 20250219 131300 992361689 1367 1367 1367 1367 0
366 20250219 131200 992361689 1367 1367 1367 1367 0
367 20250219 131100 992361689 1367 1367 1367 1367 200
368 20250219 131000 992088289 1363 1368 1368 1363 1820
369 20250219 130900 989605318 1368 1368 1368 1368 0
370 20250219 130800 989605318 1368 1366 1368 1366 1556
371 20250219 130700 987477210 1366 1366 1366 1366 0
372 20250219 130600 987477210 1366 1366 1366 1366 5000
373 20250219 130500 980647210 1366 1365 1366 1365 1494
374 20250219 130400 978607895 1365 1365 1365 1365 1219
375 20250219 130300 976943960 1365 1365 1365 1365 105
376 20250219 130200 976800635 1360 1364 1364 1360 5330
377 20250219 130100 969544334 1365 1365 1365 1364 906
378 20250219 130000 968308538 1365 1365 1365 1364 26
379 20250219 125900 968273058 1365 1365 1365 1365 0
380 20250219 125800 968273058 1365 1363 1365 1363 1301
381 20250219 125700 966497795 1365 1365 1365 1365 0
382 20250219 125600 966497795 1365 1365 1365 1365 2
383 20250219 125500 966495065 1365 1365 1365 1365 0
384 20250219 125400 966495065 1365 1365 1365 1365 0
385 20250219 125300 966495065 1365 1365 1365 1365 100
386 20250219 125200 966358565 1366 1365 1366 1365 4241
387 20250219 125100 960566331 1365 1365 1365 1365 28
388 20250219 125000 960528111 1366 1366 1366 1366 0
389 20250219 124900 960528111 1366 1366 1366 1366 0
390 20250219 124800 960528111 1366 1366 1366 1366 0
391 20250219 124700 960528111 1366 1366 1366 1366 0
392 20250219 124600 960528111 1366 1365 1366 1361 4573
393 20250219 124500 954296764 1363 1363 1363 1363 10
394 20250219 124400 954283134 1364 1364 1364 1364 1917
395 20250219 124300 951668346 1363 1363 1363 1363 1970
396 20250219 124200 948983236 1364 1364 1364 1364 300
397 20250219 124100 948574036 1364 1363 1364 1363 1262
398 20250219 124000 946853916 1363 1363 1363 1363 26
399 20250219 123900 946818478 1362 1362 1362 1362 304
400 20250219 123800 946404430 1363 1363 1363 1363 0
401 20250219 123700 946404430 1363 1364 1364 1363 527
402 20250219 123600 945686128 1364 1364 1364 1364 0
403 20250219 123500 945686128 1364 1364 1364 1364 0
404 20250219 123400 945686128 1364 1360 1364 1360 26
405 20250219 123300 945650668 1360 1363 1363 1360 8000
406 20250219 123200 934750337 1364 1364 1364 1364 280
407 20250219 123100 934368417 1364 1364 1364 1364 1245
408 20250219 123000 932670237 1365 1365 1365 1365 200
409 20250219 122900 932397237 1365 1365 1365 1365 8
410 20250219 122800 932386317 1365 1365 1365 1365 222
411 20250219 122700 932083287 1365 1365 1365 1365 68
412 20250219 122600 931990467 1365 1364 1365 1364 165
413 20250219 122500 931765304 1364 1365 1365 1364 19
414 20250219 122400 931739371 1363 1365 1365 1363 1193
415 20250219 122300 930112611 1365 1364 1365 1364 220
416 20250219 122200 929812523 1364 1364 1364 1364 288
417 20250219 122100 929419691 1364 1364 1364 1364 52
418 20250219 122000 929348763 1365 1364 1365 1364 6
419 20250219 121900 929340574 1365 1365 1365 1364 542
420 20250219 121800 928600765 1367 1367 1367 1367 0
421 20250219 121700 928600765 1367 1368 1368 1367 4
422 20250219 121600 928595294 1368 1368 1368 1368 20
423 20250219 121500 928567934 1367 1365 1367 1365 4847
424 20250219 121400 921951542 1365 1365 1365 1365 20
425 20250219 121300 921924242 1363 1363 1363 1363 0
426 20250219 121200 921924242 1363 1363 1363 1363 502
427 20250219 121100 921240016 1365 1367 1367 1365 120
428 20250219 121000 921076186 1368 1368 1368 1368 0
429 20250219 120900 921076186 1368 1368 1368 1368 500
430 20250219 120800 920392186 1368 1368 1368 1368 500
431 20250219 120700 919708186 1369 1369 1369 1369 0
432 20250219 120600 919708186 1369 1369 1369 1369 0
433 20250219 120500 919708186 1369 1369 1369 1369 5
434 20250219 120400 919701341 1363 1364 1364 1363 2893
435 20250219 120300 915755366 1364 1364 1364 1364 78
436 20250219 120200 915648974 1369 1369 1369 1369 0
437 20250219 120100 915648974 1369 1369 1369 1369 5
438 20250219 120000 915642129 1363 1363 1363 1363 2217
439 20250219 115900 912620358 1370 1363 1370 1362 740
440 20250219 115800 911612255 1363 1370 1370 1363 1715
441 20250219 115700 909267710 1370 1370 1370 1370 3
442 20250219 115600 909263600 1363 1366 1366 1363 1238
443 20250219 115500 907576188 1363 1363 1363 1363 185
444 20250219 115400 907324033 1365 1364 1365 1364 63
445 20250219 115300 907238071 1364 1364 1364 1364 6
446 20250219 115200 907229887 1364 1365 1365 1364 207
447 20250219 115100 906947345 1365 1363 1365 1363 404
448 20250219 115000 906396683 1363 1365 1365 1363 818
449 20250219 114900 905280416 1365 1365 1370 1365 106
450 20250219 114800 905135701 1371 1371 1371 1371 7
451 20250219 114700 905126104 1365 1372 1372 1365 505
452 20250219 114600 904436744 1370 1370 1370 1370 0
453 20250219 114500 904436744 1370 1370 1370 1370 10
454 20250219 114400 904423044 1373 1373 1373 1373 0
455 20250219 114300 904423044 1373 1373 1373 1373 0
456 20250219 114200 904423044 1373 1373 1373 1373 0
457 20250219 114100 904423044 1373 1373 1373 1373 10
458 20250219 114000 904409314 1373 1373 1373 1373 35
459 20250219 113900 904361259 1365 1365 1365 1365 202
460 20250219 113800 904085529 1368 1369 1369 1368 2786
461 20250219 113700 900274279 1373 1373 1373 1373 1205
462 20250219 113600 898619814 1373 1372 1373 1372 3168
463 20250219 113500 894273317 1372 1372 1372 1372 0
464 20250219 113400 894273317 1372 1372 1372 1372 20
465 20250219 113300 894245877 1372 1368 1372 1368 16556
466 20250219 113200 871565705 1368 1363 1368 1363 521
467 20250219 113100 870855557 1363 1363 1363 1363 540
468 20250219 113000 870119537 1364 1367 1367 1364 1225
469 20250219 112900 868448634 1369 1369 1369 1369 5
470 20250219 112800 868441789 1363 1363 1363 1363 7278
471 20250219 112700 858521875 1369 1369 1369 1369 5
472 20250219 112600 858515030 1362 1362 1362 1362 815
473 20250219 112500 857405000 1363 1366 1370 1361 4629
474 20250219 112400 851099438 1370 1370 1370 1370 4000
475 20250219 112300 845619438 1370 1366 1370 1366 32
476 20250219 112200 845575706 1366 1366 1366 1366 55
477 20250219 112100 845500576 1366 1370 1370 1366 14
478 20250219 112000 845481412 1370 1370 1370 1370 1
479 20250219 111900 845480042 1366 1366 1366 1366 331
480 20250219 111800 845027896 1370 1370 1370 1370 0
481 20250219 111700 845027896 1370 1368 1370 1367 7
482 20250219 111600 845018314 1367 1367 1367 1367 50
483 20250219 111500 844949964 1370 1370 1371 1370 73
484 20250219 111400 844849949 1370 1370 1370 1370 1
485 20250219 111300 844848579 1370 1368 1370 1368 38195
486 20250219 111200 792591401 1368 1368 1368 1368 13
487 20250219 111100 792573617 1368 1366 1368 1366 198
488 20250219 111000 792303147 1366 1366 1366 1366 4
489 20250219 110900 792297683 1370 1369 1370 1369 2500
490 20250219 110800 788873558 1366 1362 1366 1361 10065
491 20250219 110700 775174790 1362 1362 1362 1362 785
492 20250219 110600 774105620 1361 1361 1361 1361 0
493 20250219 110500 774105620 1361 1365 1365 1361 4000
494 20250219 110400 768651019 1365 1365 1365 1365 2191
495 20250219 110300 765660304 1365 1366 1369 1365 2471
496 20250219 110200 762284386 1366 1366 1366 1366 0
497 20250219 110100 762284386 1366 1366 1366 1366 1
498 20250219 110000 762283020 1369 1368 1369 1365 2358
499 20250219 105900 759060323 1365 1365 1365 1365 0
500 20250219 105800 759060323 1365 1373 1373 1365 2183
501 20250219 105700 756078695 1366 1366 1366 1366 104
502 20250219 105600 755936631 1376 1367 1376 1367 1901
503 20250219 105500 753328325 1367 1367 1367 1367 0
504 20250219 105400 753328325 1367 1367 1367 1367 0
505 20250219 105300 753328325 1367 1367 1367 1367 282
506 20250219 105200 752942831 1367 1367 1367 1362 1257
507 20250219 105100 751230222 1362 1367 1367 1362 8
508 20250219 105000 751219301 1361 1367 1367 1361 61
509 20250219 104900 751136220 1367 1366 1367 1366 1300
510 20250219 104800 749359420 1366 1361 1366 1361 2
511 20250219 104700 749356693 1365 1361 1365 1361 29
512 20250219 104600 749317154 1360 1360 1360 1360 0
513 20250219 104500 749317154 1360 1360 1360 1357 6221
514 20250219 104400 740862386 1360 1360 1361 1360 407
515 20250219 104300 740308855 1361 1362 1362 1360 2064
516 20250219 104200 737499818 1363 1363 1363 1361 105
517 20250219 104100 737356892 1361 1363 1363 1361 695
518 20250219 104000 736409909 1363 1362 1363 1362 362
519 20250219 103900 735916854 1362 1359 1362 1359 6900
520 20250219 103800 726533285 1356 1359 1359 1356 302
521 20250219 103700 726123767 1358 1359 1359 1358 536
522 20250219 103600 725395878 1359 1359 1359 1359 511
523 20250219 103500 724701429 1359 1360 1360 1359 1461
524 20250219 103400 722714930 1360 1354 1360 1354 736
525 20250219 103300 721718153 1361 1357 1361 1353 13003
526 20250219 103200 704094783 1357 1355 1357 1355 1699
527 20250219 103100 701792561 1361 1360 1361 1355 20388
528 20250219 103000 674094303 1360 1362 1363 1360 4039
529 20250219 102900 668598969 1362 1365 1370 1362 12036
530 20250219 102800 652190510 1370 1370 1370 1366 97
531 20250219 102700 652057976 1366 1375 1385 1362 15009
532 20250219 102600 631491363 1367 1376 1376 1367 585
533 20250219 102500 630691659 1368 1367 1378 1367 4124
534 20250219 102400 625041104 1367 1361 1367 1360 5254
535 20250219 102300 617894360 1368 1368 1368 1361 2005
536 20250219 102200 615164660 1368 1371 1371 1361 11598
537 20250219 102100 599358636 1364 1365 1371 1363 6158
538 20250219 102000 590965144 1365 1365 1366 1364 8667
539 20250219 101900 579138109 1365 1367 1368 1365 5475
540 20250219 101800 571656080 1368 1371 1371 1368 3851
541 20250219 101700 566384432 1371 1371 1371 1370 1064
542 20250219 101600 564926388 1371 1369 1371 1368 7227
543 20250219 101500 555032969 1367 1368 1369 1367 2497
544 20250219 101400 551618313 1368 1368 1369 1368 1561
545 20250219 101300 549482860 1368 1371 1371 1368 8508
546 20250219 101200 537843901 1371 1371 1371 1368 5555
547 20250219 101100 530238504 1372 1369 1373 1369 868
548 20250219 101000 529046822 1373 1373 1373 1369 18154
549 20250219 100900 504159344 1373 1374 1374 1373 3120
550 20250219 100800 499874725 1374 1375 1375 1374 2046
551 20250219 100700 497062325 1375 1375 1375 1374 70
552 20250219 100600 496966115 1374 1375 1375 1374 557
553 20250219 100500 496200701 1375 1378 1378 1375 4480
554 20250219 100400 490040539 1379 1375 1379 1374 5651
555 20250219 100300 482275527 1374 1375 1380 1374 2581
556 20250219 100200 478729209 1374 1380 1380 1374 18113
557 20250219 100100 453824499 1380 1380 1380 1380 98
558 20250219 100000 453689259 1377 1382 1382 1377 2543
559 20250219 095900 450186288 1382 1383 1383 1377 2455
560 20250219 095800 446804535 1378 1383 1383 1378 2169
561 20250219 095700 443815643 1383 1383 1383 1383 130
562 20250219 095600 443635853 1383 1383 1383 1378 3604
563 20250219 095500 438666152 1383 1383 1383 1380 185
564 20250219 095400 438410507 1383 1380 1385 1379 1505
565 20250219 095300 436333762 1386 1386 1386 1386 3
566 20250219 095200 436329604 1386 1386 1386 1379 5781
567 20250219 095100 428349344 1386 1381 1386 1381 1017
568 20250219 095000 426944786 1381 1382 1382 1381 37
569 20250219 094900 426893666 1386 1386 1386 1386 3
570 20250219 094800 426889508 1381 1388 1388 1381 569
571 20250219 094700 426103705 1381 1388 1388 1381 5660
572 20250219 094600 418283371 1388 1389 1389 1382 116
573 20250219 094500 418123038 1389 1389 1389 1383 5013
574 20250219 094400 411189981 1383 1388 1389 1383 2002
575 20250219 094300 408418467 1388 1381 1388 1381 854
576 20250219 094200 407235471 1389 1381 1390 1380 2986
577 20250219 094100 403085530 1390 1383 1391 1383 4011
578 20250219 094000 397521435 1384 1381 1384 1379 545
579 20250219 093900 396769342 1384 1378 1384 1378 308
580 20250219 093800 396344700 1379 1379 1379 1378 274
581 20250219 093700 395967004 1379 1383 1383 1378 37059
582 20250219 093600 344807522 1384 1389 1389 1384 4270
583 20250219 093500 338897604 1385 1387 1389 1385 4239
584 20250219 093400 333023750 1389 1388 1389 1388 218
585 20250219 093300 332721048 1389 1387 1389 1387 115
586 20250219 093200 332561335 1390 1387 1390 1386 1983
587 20250219 093100 329809155 1387 1390 1390 1386 5577
588 20250219 093000 322077594 1387 1387 1387 1387 1104
589 20250219 092900 320546346 1385 1387 1387 1385 144
590 20250219 092800 320346706 1387 1386 1387 1384 1667
591 20250219 092700 318038045 1387 1387 1387 1387 1164
592 20250219 092600 316423577 1387 1384 1387 1384 2026
593 20250219 092500 313619578 1384 1387 1387 1384 19365
594 20250219 092400 286781736 1387 1390 1390 1387 2315
595 20250219 092300 283569537 1391 1391 1391 1391 6
596 20250219 092200 283561191 1392 1389 1392 1389 608
597 20250219 092100 282716661 1389 1386 1389 1386 2418
598 20250219 092000 279364837 1386 1389 1389 1385 17210
599 20250219 091900 255497026 1388 1392 1392 1388 4249
600 20250219 091800 249595192 1392 1389 1392 1389 216
601 20250219 091700 249294838 1389 1388 1393 1388 5754
602 20250219 091600 241297903 1388 1388 1391 1388 1595
603 20250219 091500 239081058 1387 1387 1391 1387 4146
604 20250219 091400 233328024 1387 1388 1388 1387 16944
605 20250219 091300 209824720 1387 1387 1393 1386 5539
606 20250219 091200 202142152 1387 1387 1387 1386 2712
607 20250219 091100 198380898 1386 1388 1393 1386 9060
608 20250219 091000 185805394 1389 1395 1395 1389 15959
609 20250219 090900 163598834 1396 1398 1398 1396 5067
610 20250219 090800 156522296 1401 1401 1401 1400 2710
611 20250219 090700 152726616 1400 1400 1400 1400 4000
612 20250219 090600 147126616 1402 1400 1402 1399 11806
613 20250219 090500 130596148 1399 1402 1402 1399 14925
614 20250219 090400 109708656 1403 1399 1403 1399 9577
615 20250219 090300 96298920 1399 1399 1400 1395 5887
616 20250219 090200 88074899 1399 1397 1399 1396 8620
617 20250219 090100 76018663 1399 1398 1399 1397 5491
618 20250219 090000 68342762 1397 1397 1399 1395 28172

1
032580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,33132064,0,45921040704,0.00
20250214,0,33132064,0,47146927072,0.00
20250213,0,33132064,0,46219229280,0.00
20250212,0,33132064,0,46384889600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 33132064 0 45921040704 0.00
3 20250214 0 33132064 0 47146927072 0.00
4 20250213 0 33132064 0 46219229280 0.00
5 20250212 0 33132064 0 46384889600 0.00