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

639
052420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,1520196530,1542,1542,1542,1542,11303
20250219,193600,1520196530,1542,1542,1542,1542,0
20250219,193500,1520196530,1542,1542,1542,1542,0
20250219,193400,1520196530,1542,1542,1542,1542,0
20250219,193300,1520196530,1542,1542,1542,1542,0
20250219,193200,1520196530,1542,1542,1542,1542,0
20250219,193100,1520196530,1542,1542,1542,1542,0
20250219,193000,1520196530,1542,1542,1542,1542,0
20250219,192900,1520196530,1542,1542,1542,1542,0
20250219,192800,1520196530,1542,1542,1542,1542,0
20250219,192700,1520196530,1542,1542,1542,1542,0
20250219,192600,1520196530,1542,1542,1542,1542,0
20250219,192500,1520196530,1542,1542,1542,1542,0
20250219,192400,1520196530,1542,1542,1542,1542,0
20250219,192300,1520196530,1542,1542,1542,1542,0
20250219,192200,1520196530,1542,1542,1542,1542,0
20250219,192100,1520196530,1542,1542,1542,1542,0
20250219,192000,1520196530,1542,1542,1542,1542,0
20250219,191900,1520196530,1542,1542,1542,1542,0
20250219,191800,1520196530,1542,1542,1542,1542,0
20250219,191700,1520196530,1542,1542,1542,1542,0
20250219,191600,1520196530,1542,1542,1542,1542,0
20250219,191500,1520196530,1542,1542,1542,1542,0
20250219,191400,1520196530,1542,1542,1542,1542,0
20250219,191300,1520196530,1542,1542,1542,1542,0
20250219,191200,1520196530,1542,1542,1542,1542,0
20250219,191100,1520196530,1542,1542,1542,1542,0
20250219,191000,1520196530,1542,1542,1542,1542,0
20250219,190900,1520196530,1542,1542,1542,1542,0
20250219,190800,1520196530,1542,1542,1542,1542,0
20250219,190700,1520196530,1542,1542,1542,1542,11303
20250219,190600,1520196530,1542,1542,1542,1542,0
20250219,190500,1520196530,1542,1542,1542,1542,0
20250219,190400,1520196530,1542,1542,1542,1542,0
20250219,190300,1520196530,1542,1542,1542,1542,0
20250219,190200,1520196530,1542,1542,1542,1542,0
20250219,190100,1520196530,1542,1542,1542,1542,0
20250219,190000,1520196530,1542,1542,1542,1542,0
20250219,185900,1520196530,1542,1542,1542,1542,0
20250219,185800,1520196530,1542,1542,1542,1542,0
20250219,185700,1520196530,1542,1542,1542,1542,0
20250219,185600,1520196530,1542,1542,1542,1542,0
20250219,185500,1520196530,1542,1542,1542,1542,0
20250219,185400,1520196530,1542,1542,1542,1542,0
20250219,185300,1520196530,1542,1542,1542,1542,0
20250219,185200,1520196530,1542,1542,1542,1542,0
20250219,185100,1520196530,1542,1542,1542,1542,0
20250219,185000,1520196530,1542,1542,1542,1542,0
20250219,184900,1520196530,1542,1542,1542,1542,0
20250219,184800,1520196530,1542,1542,1542,1542,0
20250219,184700,1520196530,1542,1542,1542,1542,0
20250219,184600,1520196530,1542,1542,1542,1542,0
20250219,184500,1520196530,1542,1542,1542,1542,0
20250219,184400,1520196530,1542,1542,1542,1542,0
20250219,184300,1520196530,1542,1542,1542,1542,0
20250219,184200,1520196530,1542,1542,1542,1542,0
20250219,184100,1520196530,1542,1542,1542,1542,0
20250219,184000,1520196530,1542,1542,1542,1542,0
20250219,183900,1520196530,1542,1542,1542,1542,0
20250219,183800,1520196530,1542,1542,1542,1542,0
20250219,183700,1520196530,1542,1542,1542,1542,11303
20250219,183600,1520196530,1542,1542,1542,1542,0
20250219,183500,1520196530,1542,1542,1542,1542,0
20250219,183400,1520196530,1542,1542,1542,1542,0
20250219,183300,1520196530,1542,1542,1542,1542,0
20250219,183200,1520196530,1542,1542,1542,1542,0
20250219,183100,1520196530,1542,1542,1542,1542,0
20250219,183000,1520196530,1542,1542,1542,1542,0
20250219,182900,1520196530,1542,1542,1542,1542,0
20250219,182800,1520196530,1542,1542,1542,1542,0
20250219,182700,1520196530,1542,1542,1542,1542,0
20250219,182600,1520196530,1542,1542,1542,1542,0
20250219,182500,1520196530,1542,1542,1542,1542,0
20250219,182400,1520196530,1542,1542,1542,1542,0
20250219,182300,1520196530,1542,1542,1542,1542,0
20250219,182200,1520196530,1542,1542,1542,1542,0
20250219,182100,1520196530,1542,1542,1542,1542,0
20250219,182000,1520196530,1542,1542,1542,1542,0
20250219,181900,1520196530,1542,1542,1542,1542,0
20250219,181800,1520196530,1542,1542,1542,1542,0
20250219,181700,1520196530,1542,1542,1542,1542,0
20250219,181600,1520196530,1542,1542,1542,1542,0
20250219,181500,1520196530,1542,1542,1542,1542,0
20250219,181400,1520196530,1542,1542,1542,1542,0
20250219,181300,1520196530,1542,1542,1542,1542,0
20250219,181200,1520196530,1542,1542,1542,1542,0
20250219,181100,1520196530,1542,1542,1542,1542,0
20250219,181000,1520196530,1542,1542,1542,1542,0
20250219,180900,1520196530,1542,1542,1542,1542,0
20250219,180800,1520196530,1542,1542,1542,1542,0
20250219,180700,1520196530,1542,1542,1542,1542,11303
20250219,180600,1520196530,1542,1542,1542,1542,0
20250219,180500,1520196530,1542,1542,1542,1542,0
20250219,180400,1520196530,1542,1542,1542,1542,0
20250219,180300,1520196530,1542,1542,1542,1542,0
20250219,180200,1520196530,1542,1542,1542,1542,0
20250219,180100,1520196530,1542,1542,1542,1542,0
20250219,180000,1520196530,1542,1542,1542,1542,0
20250219,175900,1520196530,1542,1542,1542,1542,0
20250219,175800,1520196530,1542,1542,1542,1542,0
20250219,175700,1520196530,1542,1542,1542,1542,0
20250219,175600,1520196530,1542,1542,1542,1542,0
20250219,175500,1520196530,1542,1542,1542,1542,0
20250219,175400,1520196530,1542,1542,1542,1542,0
20250219,175300,1520196530,1542,1542,1542,1542,0
20250219,175200,1520196530,1542,1542,1542,1542,0
20250219,175100,1520196530,1542,1542,1542,1542,0
20250219,175000,1520196530,1542,1542,1542,1542,0
20250219,174900,1520196530,1542,1542,1542,1542,0
20250219,174800,1520196530,1542,1542,1542,1542,0
20250219,174700,1520196530,1542,1542,1542,1542,0
20250219,174600,1520196530,1542,1542,1542,1542,0
20250219,174500,1520196530,1542,1542,1542,1542,0
20250219,174400,1520196530,1542,1542,1542,1542,0
20250219,174300,1520196530,1542,1542,1542,1542,0
20250219,174200,1520196530,1542,1542,1542,1542,0
20250219,174100,1520196530,1542,1542,1542,1542,0
20250219,174000,1520196530,1542,1542,1542,1542,0
20250219,173900,1520196530,1542,1542,1542,1542,0
20250219,173800,1520196530,1542,1542,1542,1542,0
20250219,173700,1520196530,1542,1542,1542,1542,11303
20250219,173600,1520196530,1542,1542,1542,1542,0
20250219,173500,1520196530,1542,1542,1542,1542,0
20250219,173400,1520196530,1542,1542,1542,1542,0
20250219,173300,1520196530,1542,1542,1542,1542,0
20250219,173200,1520196530,1542,1542,1542,1542,0
20250219,173100,1520196530,1542,1542,1542,1542,0
20250219,173000,1520196530,1542,1542,1542,1542,0
20250219,172900,1520196530,1542,1542,1542,1542,0
20250219,172800,1520196530,1542,1542,1542,1542,0
20250219,172700,1520196530,1542,1542,1542,1542,0
20250219,172600,1520196530,1542,1542,1542,1542,0
20250219,172500,1520196530,1542,1542,1542,1542,0
20250219,172400,1520196530,1542,1542,1542,1542,0
20250219,172300,1520196530,1542,1542,1542,1542,0
20250219,172200,1520196530,1542,1542,1542,1542,0
20250219,172100,1520196530,1542,1542,1542,1542,0
20250219,172000,1520196530,1542,1542,1542,1542,0
20250219,171900,1520196530,1542,1542,1542,1542,0
20250219,171800,1520196530,1542,1542,1542,1542,0
20250219,171700,1520196530,1542,1542,1542,1542,0
20250219,171600,1520196530,1542,1542,1542,1542,0
20250219,171500,1520196530,1542,1542,1542,1542,0
20250219,171400,1520196530,1542,1542,1542,1542,0
20250219,171300,1520196530,1542,1542,1542,1542,0
20250219,171200,1520196530,1542,1542,1542,1542,0
20250219,171100,1520196530,1542,1542,1542,1542,0
20250219,171000,1520196530,1542,1542,1542,1542,0
20250219,170900,1520196530,1542,1542,1542,1542,0
20250219,170800,1520196530,1542,1542,1542,1542,0
20250219,170700,1520196530,1542,1542,1542,1542,11303
20250219,170600,1520196530,1542,1542,1542,1542,0
20250219,170500,1520196530,1542,1542,1542,1542,0
20250219,170400,1520196530,1542,1542,1542,1542,0
20250219,170300,1520196530,1542,1542,1542,1542,0
20250219,170200,1520196530,1542,1542,1542,1542,0
20250219,170100,1520196530,1542,1542,1542,1542,0
20250219,170000,1520196530,1542,1542,1542,1542,0
20250219,165900,1520196530,1542,1542,1542,1542,0
20250219,165800,1520196530,1542,1542,1542,1542,0
20250219,165700,1520196530,1542,1542,1542,1542,0
20250219,165600,1520196530,1542,1542,1542,1542,0
20250219,165500,1520196530,1542,1542,1542,1542,0
20250219,165400,1520196530,1542,1542,1542,1542,0
20250219,165300,1520196530,1542,1542,1542,1542,0
20250219,165200,1520196530,1542,1542,1542,1542,0
20250219,165100,1520196530,1542,1542,1542,1542,0
20250219,165000,1520196530,1542,1542,1542,1542,0
20250219,164900,1520196530,1542,1542,1542,1542,0
20250219,164800,1520196530,1542,1542,1542,1542,0
20250219,164700,1520196530,1542,1542,1542,1542,0
20250219,164600,1520196530,1542,1542,1542,1542,0
20250219,164500,1520196530,1542,1542,1542,1542,0
20250219,164400,1520196530,1542,1542,1542,1542,0
20250219,164300,1520196530,1542,1542,1542,1542,0
20250219,164200,1520196530,1542,1542,1542,1542,0
20250219,164100,1520196530,1542,1542,1542,1542,0
20250219,164000,1520196530,1542,1542,1542,1542,0
20250219,163900,1520196530,1542,1542,1542,1542,0
20250219,163800,1520196530,1542,1542,1542,1542,0
20250219,163700,1520196530,1542,1542,1542,1542,11303
20250219,163600,1520196530,1542,1542,1542,1542,0
20250219,163500,1520196530,1542,1542,1542,1542,0
20250219,163400,1520196530,1542,1542,1542,1542,0
20250219,163300,1520196530,1542,1542,1542,1542,0
20250219,163200,1520196530,1542,1542,1542,1542,0
20250219,163100,1520196530,1542,1542,1542,1542,0
20250219,163000,1520196530,1542,1542,1542,1542,0
20250219,162900,1520196530,1542,1542,1542,1542,0
20250219,162800,1520196530,1542,1542,1542,1542,0
20250219,162700,1520196530,1542,1542,1542,1542,0
20250219,162600,1520196530,1542,1542,1542,1542,0
20250219,162500,1520196530,1542,1542,1542,1542,0
20250219,162400,1520196530,1542,1542,1542,1542,0
20250219,162300,1520196530,1542,1542,1542,1542,0
20250219,162200,1520196530,1542,1542,1542,1542,0
20250219,162100,1520196530,1542,1542,1542,1542,0
20250219,162000,1520196530,1542,1542,1542,1542,0
20250219,161900,1520196530,1542,1542,1542,1542,0
20250219,161800,1520196530,1542,1542,1542,1542,0
20250219,161700,1520196530,1542,1542,1542,1542,0
20250219,161600,1520196530,1542,1542,1542,1542,0
20250219,161500,1520196530,1542,1542,1542,1542,0
20250219,161400,1520196530,1542,1542,1542,1542,0
20250219,161300,1520196530,1542,1542,1542,1542,0
20250219,161200,1520196530,1542,1542,1542,1542,0
20250219,161100,1520196530,1542,1542,1542,1542,0
20250219,161000,1520196530,1542,1542,1542,1542,0
20250219,160900,1520196530,1542,1542,1542,1542,0
20250219,160800,1520196530,1542,1542,1542,1542,0
20250219,160700,1520196530,1542,1542,1542,1542,11303
20250219,160600,1520196530,1542,1542,1542,1542,0
20250219,160500,1520196530,1542,1542,1542,1542,0
20250219,160400,1520196530,1542,1542,1542,1542,0
20250219,160300,1520196530,1542,1542,1542,1542,0
20250219,160200,1520196530,1542,1542,1542,1542,0
20250219,160100,1520196530,1542,1542,1542,1542,0
20250219,160000,1520196530,1542,1542,1542,1542,0
20250219,155900,1520196530,1542,1542,1542,1542,0
20250219,155800,1520196530,1542,1542,1542,1542,0
20250219,155700,1520196530,1542,1542,1542,1542,0
20250219,155600,1520196530,1542,1542,1542,1542,0
20250219,155500,1520196530,1542,1542,1542,1542,0
20250219,155400,1520196530,1542,1542,1542,1542,0
20250219,155300,1520196530,1542,1542,1542,1542,0
20250219,155200,1520196530,1542,1542,1542,1542,0
20250219,155100,1520196530,1542,1542,1542,1542,0
20250219,155000,1520196530,1542,1542,1542,1542,0
20250219,154900,1520196530,1542,1542,1542,1542,0
20250219,154800,1520196530,1542,1542,1542,1542,0
20250219,154700,1520196530,1542,1542,1542,1542,0
20250219,154600,1520196530,1542,1542,1542,1542,0
20250219,154500,1520196530,1542,1542,1542,1542,0
20250219,154400,1520196530,1542,1542,1542,1542,0
20250219,154300,1520196530,1542,1542,1542,1542,0
20250219,154200,1520196530,1542,1542,1542,1542,0
20250219,154100,1520196530,1542,1542,1542,1542,0
20250219,154000,1520196530,1542,1542,1542,1542,0
20250219,153900,1520196530,1542,1542,1542,1542,0
20250219,153800,1520196530,1542,1542,1542,1542,0
20250219,153700,1520196530,1542,1542,1542,1542,11303
20250219,153600,1520196530,1542,1542,1542,1542,0
20250219,153500,1520196530,1542,1542,1542,1542,0
20250219,153400,1520196530,1542,1542,1542,1542,0
20250219,153300,1520196530,1542,1542,1542,1542,0
20250219,153200,1520196530,1542,1542,1542,1542,0
20250219,153100,1520196530,1542,1542,1542,1542,0
20250219,153000,1520196530,1542,1542,1542,1542,11303
20250219,152900,1502767304,1541,1541,1541,1541,0
20250219,152800,1502767304,1541,1541,1541,1541,0
20250219,152700,1502767304,1541,1541,1541,1541,0
20250219,152600,1502767304,1541,1541,1541,1541,0
20250219,152500,1502767304,1541,1541,1541,1541,0
20250219,152400,1502767304,1541,1541,1541,1541,0
20250219,152300,1502767304,1541,1541,1541,1541,0
20250219,152200,1502767304,1541,1541,1541,1541,0
20250219,152100,1502767304,1541,1541,1541,1541,0
20250219,152000,1502767304,1541,1541,1541,1541,0
20250219,151900,1502767304,1541,1538,1541,1538,6417
20250219,151800,1492892706,1538,1538,1538,1538,1950
20250219,151700,1489893606,1538,1538,1538,1537,17
20250219,151600,1489867465,1538,1537,1538,1537,1761
20250219,151500,1487160438,1538,1537,1538,1536,6206
20250219,151400,1477625315,1537,1536,1537,1536,270
20250219,151300,1477210326,1537,1536,1537,1536,4752
20250219,151200,1469906752,1537,1536,1537,1536,784
20250219,151100,1468701746,1536,1537,1537,1536,300
20250219,151000,1468240746,1537,1537,1537,1537,620
20250219,150900,1467287806,1537,1537,1537,1537,100
20250219,150800,1467134106,1537,1537,1539,1537,17008
20250219,150700,1440978626,1537,1536,1537,1536,2801
20250219,150600,1436676289,1537,1537,1537,1536,1036
20250219,150500,1435084791,1537,1536,1537,1535,4414
20250219,150400,1428305585,1536,1537,1537,1536,2901
20250219,150300,1423849331,1538,1538,1538,1538,0
20250219,150200,1423849331,1538,1537,1538,1537,1107
20250219,150100,1422147772,1538,1537,1538,1537,3525
20250219,150000,1416729806,1537,1538,1538,1537,48
20250219,145900,1416655983,1537,1538,1538,1537,63
20250219,145800,1416559137,1537,1537,1537,1537,10
20250219,145700,1416543767,1538,1537,1538,1536,1424
20250219,145600,1414355110,1537,1537,1537,1537,137
20250219,145500,1414144541,1537,1536,1537,1536,4810
20250219,145400,1406756271,1537,1537,1538,1537,115
20250219,145300,1406579514,1538,1538,1538,1538,245
20250219,145200,1406202704,1538,1538,1538,1538,636
20250219,145100,1405224536,1538,1536,1538,1536,3
20250219,145000,1405219924,1539,1539,1539,1539,500
20250219,144900,1404450424,1539,1539,1539,1539,0
20250219,144800,1404450424,1539,1536,1539,1536,70
20250219,144700,1404342901,1539,1537,1539,1537,1991
20250219,144600,1401282732,1537,1539,1539,1537,16
20250219,144500,1401258128,1536,1536,1536,1536,3040
20250219,144400,1396588688,1536,1538,1538,1536,26099
20250219,144300,1356460929,1538,1538,1538,1538,618
20250219,144200,1355510445,1538,1538,1538,1538,300
20250219,144100,1355049045,1539,1539,1539,1539,0
20250219,144000,1355049045,1539,1539,1539,1539,70
20250219,143900,1354941315,1539,1538,1539,1538,1493
20250219,143800,1352645080,1536,1536,1536,1536,1871
20250219,143700,1349771224,1536,1538,1538,1536,10162
20250219,143600,1334162206,1538,1537,1538,1537,1923
20250219,143500,1331206553,1536,1536,1536,1536,105
20250219,143400,1331045273,1537,1536,1537,1536,341
20250219,143300,1330521490,1537,1536,1537,1536,2801
20250219,143200,1326219150,1536,1535,1536,1535,1411
20250219,143100,1324053261,1536,1536,1536,1536,2035
20250219,143000,1320927501,1536,1536,1536,1536,368
20250219,142900,1320362253,1537,1537,1537,1537,200
20250219,142800,1320054853,1537,1535,1537,1535,1126
20250219,142700,1318326315,1536,1536,1536,1535,3072
20250219,142600,1313607924,1537,1536,1537,1536,11
20250219,142500,1313591027,1537,1537,1537,1537,291
20250219,142400,1313143760,1538,1537,1538,1537,4015
20250219,142300,1306972626,1537,1535,1537,1535,2020
20250219,142200,1303870538,1535,1533,1535,1533,16834
20250219,142100,1278063962,1533,1533,1533,1532,106
20250219,142000,1277901564,1533,1533,1533,1532,404
20250219,141900,1277282532,1533,1533,1533,1533,1254
20250219,141800,1275360150,1533,1533,1533,1533,75
20250219,141700,1275245175,1533,1533,1533,1532,424
20250219,141600,1274595283,1533,1533,1533,1533,500
20250219,141500,1273828783,1533,1532,1533,1532,51
20250219,141400,1273750650,1533,1533,1533,1533,952
20250219,141300,1272291234,1533,1534,1534,1533,2246
20250219,141200,1268847264,1533,1532,1533,1532,938
20250219,141100,1267409469,1533,1533,1533,1532,1420
20250219,141000,1265233361,1534,1533,1534,1533,2150
20250219,140900,1261937259,1535,1535,1535,1535,2
20250219,140800,1261934189,1536,1536,1536,1536,0
20250219,140700,1261934189,1536,1532,1536,1532,6
20250219,140600,1261924977,1536,1536,1536,1536,6
20250219,140500,1261915761,1533,1536,1537,1533,1002
20250219,140400,1260379688,1533,1537,1537,1533,702
20250219,140300,1259303514,1537,1535,1537,1534,3475
20250219,140200,1253971622,1537,1537,1537,1537,0
20250219,140100,1253971622,1537,1537,1537,1537,1
20250219,140000,1253970085,1537,1537,1537,1537,601
20250219,135900,1253046348,1537,1537,1537,1537,0
20250219,135800,1253046348,1537,1536,1537,1536,96
20250219,135700,1252898797,1536,1536,1536,1536,17
20250219,135600,1252872685,1538,1532,1538,1531,765
20250219,135500,1251700645,1532,1532,1532,1531,1123
20250219,135400,1249980491,1532,1533,1533,1532,1524
20250219,135300,1247645707,1536,1536,1536,1536,0
20250219,135200,1247645707,1536,1536,1536,1536,2
20250219,135100,1247642635,1532,1534,1536,1532,2533
20250219,135000,1243761234,1538,1533,1538,1533,484
20250219,134900,1243018622,1538,1536,1538,1533,2340
20250219,134800,1239425463,1536,1533,1536,1533,4010
20250219,134700,1233278103,1536,1536,1536,1536,5
20250219,134600,1233270423,1533,1533,1536,1533,2832
20250219,134500,1228928955,1537,1537,1537,1535,345
20250219,134400,1228399290,1537,1537,1537,1537,102
20250219,134300,1228242516,1535,1532,1535,1532,129
20250219,134200,1228044681,1535,1533,1535,1533,10437
20250219,134100,1212044750,1535,1535,1535,1535,10
20250219,134000,1212029400,1535,1535,1535,1535,164
20250219,133900,1211777660,1532,1533,1535,1532,4016
20250219,133800,1205624942,1532,1532,1536,1532,118
20250219,133700,1205443756,1536,1535,1536,1532,14028
20250219,133600,1183949111,1535,1537,1537,1535,1241
20250219,133500,1182041702,1535,1535,1537,1535,951
20250219,133400,1180581915,1538,1538,1538,1538,0
20250219,133300,1180581915,1538,1535,1538,1535,8
20250219,133200,1180569614,1538,1537,1538,1537,1000
20250219,133100,1179031937,1537,1535,1537,1535,144
20250219,133000,1178810629,1535,1537,1538,1535,1224
20250219,132900,1176929559,1538,1538,1538,1538,101
20250219,132800,1176774221,1538,1539,1539,1538,505
20250219,132700,1175997526,1537,1537,1537,1537,200
20250219,132600,1175690126,1539,1539,1539,1539,100
20250219,132500,1175536226,1539,1539,1539,1537,8923
20250219,132400,1161811844,1539,1537,1539,1536,507
20250219,132300,1161032771,1537,1537,1537,1536,2582
20250219,132200,1157064290,1538,1537,1538,1537,160
20250219,132100,1156818369,1539,1539,1539,1539,15
20250219,132000,1156795284,1540,1540,1540,1540,1
20250219,131900,1156793744,1540,1540,1540,1540,3291
20250219,131800,1151725604,1541,1537,1542,1536,59
20250219,131700,1151634948,1541,1534,1541,1534,2176
20250219,131600,1148282264,1534,1543,1543,1534,555
20250219,131500,1147430213,1543,1534,1543,1534,135886
20250219,131400,938709319,1534,1534,1534,1534,170
20250219,131300,938448539,1535,1535,1535,1535,200
20250219,131200,938141539,1535,1535,1535,1535,1
20250219,131100,938140004,1531,1535,1535,1531,2
20250219,131000,938136938,1536,1536,1536,1536,200
20250219,130900,937829738,1536,1536,1536,1536,100
20250219,130800,937676138,1537,1533,1537,1533,16019
20250219,130700,913089592,1533,1530,1533,1530,7910
20250219,130600,900984877,1530,1529,1530,1529,252
20250219,130500,900599567,1530,1529,1530,1529,256
20250219,130400,900208138,1530,1530,1530,1530,6
20250219,130300,900198958,1530,1530,1530,1530,0
20250219,130200,900198958,1530,1528,1530,1528,8
20250219,130100,900186730,1530,1530,1530,1530,0
20250219,130000,900186730,1530,1530,1530,1530,9
20250219,125900,900172960,1530,1530,1530,1529,10125
20250219,125800,884691783,1530,1530,1530,1529,581
20250219,125700,883803180,1529,1530,1530,1529,626
20250219,125600,882845976,1530,1529,1530,1529,145
20250219,125500,882624131,1530,1530,1531,1530,1819
20250219,125400,879841060,1531,1532,1532,1531,2088
20250219,125300,876644182,1532,1532,1532,1532,47
20250219,125200,876572178,1532,1531,1532,1531,2501
20250219,125100,872741647,1532,1532,1532,1532,1020
20250219,125000,871179007,1532,1532,1532,1532,250
20250219,124900,870796007,1532,1531,1532,1531,430
20250219,124800,870137675,1531,1532,1532,1531,1723
20250219,124700,867498043,1532,1532,1532,1532,4819
20250219,124600,860115335,1531,1532,1532,1531,596
20250219,124500,859202266,1532,1532,1532,1532,0
20250219,124400,859202266,1532,1532,1532,1532,101
20250219,124300,859047534,1532,1532,1532,1532,632
20250219,124200,858079310,1532,1532,1532,1532,10
20250219,124100,858063990,1532,1532,1532,1530,3348
20250219,124000,852938276,1531,1531,1532,1531,1392
20250219,123900,850806404,1531,1530,1531,1530,1002
20250219,123800,849273342,1530,1530,1530,1530,2195
20250219,123700,845914992,1530,1530,1530,1530,3904
20250219,123600,839941872,1530,1529,1530,1529,82
20250219,123500,839816492,1530,1530,1530,1530,500
20250219,123400,839051492,1530,1530,1530,1530,1000
20250219,123300,837521492,1530,1529,1530,1529,4
20250219,123200,837515375,1529,1530,1530,1529,5410
20250219,123100,829238713,1530,1530,1530,1530,166
20250219,123000,828984733,1530,1529,1530,1529,300
20250219,122900,828525833,1529,1528,1529,1528,2652
20250219,122800,824472056,1529,1529,1529,1529,0
20250219,122700,824472056,1529,1529,1529,1529,0
20250219,122600,824472056,1529,1529,1529,1529,2
20250219,122500,824468998,1529,1529,1529,1529,1000
20250219,122400,822939998,1529,1529,1529,1529,100
20250219,122300,822787098,1529,1528,1529,1528,732
20250219,122200,821668596,1529,1528,1529,1527,61
20250219,122100,821575387,1528,1528,1529,1528,488
20250219,122000,820829722,1528,1528,1528,1528,0
20250219,121900,820829722,1528,1527,1528,1527,105
20250219,121800,820669382,1527,1527,1527,1527,70
20250219,121700,820562492,1528,1528,1528,1528,65
20250219,121600,820463172,1528,1527,1528,1527,491
20250219,121500,819713362,1527,1526,1527,1526,968
20250219,121400,818235326,1527,1527,1527,1527,101
20250219,121300,818081099,1527,1527,1527,1527,549
20250219,121200,817242776,1527,1527,1527,1527,0
20250219,121100,817242776,1527,1526,1527,1526,13
20250219,121000,817222929,1526,1526,1526,1526,3
20250219,120900,817218351,1526,1526,1526,1526,1791
20250219,120800,814485285,1527,1527,1527,1526,1108
20250219,120700,812794415,1527,1527,1527,1527,1
20250219,120600,812792888,1527,1526,1527,1526,272
20250219,120500,812377715,1526,1526,1526,1526,1744
20250219,120400,809716371,1526,1526,1526,1526,109
20250219,120300,809550037,1526,1526,1526,1526,9
20250219,120200,809536303,1527,1527,1527,1527,0
20250219,120100,809536303,1527,1527,1527,1527,6
20250219,120000,809527141,1527,1527,1527,1526,56
20250219,115900,809441630,1527,1527,1527,1527,146
20250219,115800,809218688,1527,1527,1527,1527,12
20250219,115700,809200364,1525,1525,1526,1525,812
20250219,115600,807962062,1525,1526,1526,1525,574
20250219,115500,807086602,1526,1526,1526,1526,773
20250219,115400,805907004,1527,1527,1527,1527,25
20250219,115300,805868829,1527,1527,1527,1527,1
20250219,115200,805867302,1527,1526,1527,1526,2295
20250219,115100,802365127,1527,1527,1527,1527,0
20250219,115000,802365127,1527,1527,1527,1527,0
20250219,114900,802365127,1527,1527,1527,1525,2107
20250219,114800,799151842,1527,1526,1527,1526,1002
20250219,114700,797622788,1527,1527,1527,1527,0
20250219,114600,797622788,1527,1526,1527,1526,6
20250219,114500,797613627,1526,1527,1527,1526,40
20250219,114400,797552577,1527,1527,1527,1526,1033
20250219,114300,795976181,1527,1527,1527,1527,4
20250219,114200,795970073,1526,1527,1527,1526,59
20250219,114100,795879981,1527,1527,1527,1527,325
20250219,114000,795383706,1526,1526,1526,1526,2573
20250219,113900,791457308,1526,1526,1526,1525,2507
20250219,113800,787632691,1526,1526,1526,1525,6667
20250219,113700,777465099,1526,1527,1529,1526,2889
20250219,113600,773055465,1527,1526,1527,1526,1322
20250219,113500,771036971,1527,1528,1528,1527,1341
20250219,113400,768989259,1530,1530,1530,1530,0
20250219,113300,768989259,1530,1530,1530,1530,1
20250219,113200,768987729,1529,1529,1529,1529,0
20250219,113100,768987729,1529,1529,1530,1529,2719
20250219,113000,764830376,1529,1529,1529,1529,1017
20250219,112900,763275383,1529,1527,1529,1526,1481
20250219,112800,761013940,1529,1529,1529,1529,5
20250219,112700,761006295,1527,1528,1528,1527,535
20250219,112600,760189340,1529,1529,1529,1529,1
20250219,112500,760187811,1529,1529,1529,1529,97
20250219,112400,760039498,1529,1529,1529,1529,2
20250219,112300,760036440,1529,1529,1529,1529,0
20250219,112200,760036440,1529,1529,1529,1529,1355
20250219,112100,757964645,1527,1527,1529,1527,1355
20250219,112000,755895558,1527,1526,1527,1526,1178
20250219,111900,754096753,1527,1527,1527,1527,0
20250219,111800,754096753,1527,1528,1528,1527,1278
20250219,111700,752145246,1527,1527,1527,1527,3510
20250219,111600,746785476,1529,1530,1530,1528,4700
20250219,111500,739603271,1530,1529,1530,1528,3655
20250219,111400,734015327,1531,1529,1531,1529,672
20250219,111300,732986976,1530,1531,1531,1530,2379
20250219,111200,729346686,1531,1531,1531,1530,803
20250219,111100,728117849,1532,1532,1532,1531,3076
20250219,111000,723408490,1531,1531,1531,1531,138
20250219,110900,723197212,1532,1532,1532,1531,1390
20250219,110800,721068322,1532,1532,1532,1532,708
20250219,110700,719983666,1532,1532,1532,1532,0
20250219,110600,719983666,1532,1529,1532,1529,314
20250219,110500,719503244,1530,1530,1530,1530,0
20250219,110400,719503244,1530,1530,1530,1530,9
20250219,110300,719489474,1530,1530,1530,1529,239
20250219,110200,719123823,1530,1532,1532,1530,1968
20250219,110100,716112779,1530,1529,1530,1529,450
20250219,110000,715424282,1530,1529,1530,1529,80
20250219,105900,715301960,1530,1530,1530,1530,0
20250219,105800,715301960,1530,1529,1530,1528,3109
20250219,105700,710549648,1530,1530,1530,1530,746
20250219,105600,709408268,1530,1530,1533,1530,1287
20250219,105500,707439152,1533,1529,1533,1528,2238
20250219,105400,704017548,1530,1532,1532,1528,3631
20250219,105300,698464821,1531,1534,1534,1531,693
20250219,105200,697402037,1534,1533,1534,1533,2004
20250219,105100,694329901,1533,1531,1533,1531,516
20250219,105000,693538899,1532,1534,1534,1532,2082
20250219,104900,690347401,1532,1534,1534,1532,22
20250219,104800,690313693,1534,1534,1534,1534,178
20250219,104700,690040641,1534,1530,1534,1528,1635
20250219,104600,687540678,1528,1527,1528,1527,9889
20250219,104500,672436317,1527,1527,1527,1525,240
20250219,104400,672069891,1525,1527,1527,1525,272
20250219,104300,671654687,1527,1527,1527,1527,8
20250219,104200,671642471,1527,1526,1527,1525,5306
20250219,104100,663546015,1526,1527,1527,1526,5055
20250219,104000,655827250,1526,1527,1527,1526,2748
20250219,103900,651632487,1527,1526,1528,1526,1957
20250219,103800,648642779,1527,1527,1528,1527,116
20250219,103700,648465645,1528,1528,1528,1528,6
20250219,103600,648456477,1529,1527,1530,1527,1853
20250219,103500,645624650,1530,1525,1530,1525,11872
20250219,103400,627490620,1525,1525,1525,1525,345
20250219,103300,626964495,1525,1525,1525,1525,1406
20250219,103200,624820345,1525,1525,1526,1525,5405
20250219,103100,616577715,1526,1526,1526,1526,106
20250219,103000,616415959,1526,1527,1527,1526,124
20250219,102900,616226711,1528,1526,1528,1526,2722
20250219,102800,612071735,1526,1529,1529,1526,4539
20250219,102700,605142584,1528,1529,1529,1528,145
20250219,102600,604920919,1530,1530,1530,1530,3
20250219,102500,604916329,1529,1529,1530,1528,1184
20250219,102400,603106459,1530,1530,1530,1530,1
20250219,102300,603104929,1530,1529,1530,1529,250
20250219,102200,602722579,1530,1530,1530,1530,1
20250219,102100,602721049,1530,1527,1530,1527,6903
20250219,102000,592166178,1526,1527,1527,1526,1706
20250219,101900,589561966,1528,1528,1528,1527,759
20250219,101800,588402764,1528,1527,1528,1526,1388
20250219,101700,586284274,1527,1527,1528,1527,2197
20250219,101600,582927951,1528,1528,1528,1528,0
20250219,101500,582927951,1528,1528,1528,1527,457
20250219,101400,582230108,1526,1526,1526,1526,129
20250219,101300,582033254,1526,1528,1528,1526,2564
20250219,101200,578119462,1526,1529,1529,1526,1525
20250219,101100,575787809,1529,1529,1529,1529,2
20250219,101000,575784751,1529,1527,1529,1527,1006
20250219,100900,574247579,1529,1528,1529,1528,12
20250219,100800,574229238,1529,1529,1529,1523,22006
20250219,100700,540684651,1529,1529,1529,1526,1503
20250219,100600,538391064,1529,1529,1529,1526,208
20250219,100500,538073632,1526,1528,1528,1526,9118
20250219,100400,524153021,1528,1527,1528,1526,5285
20250219,100300,516087816,1527,1527,1528,1527,1578
20250219,100200,513678201,1527,1528,1528,1527,4028
20250219,100100,507526794,1528,1528,1529,1527,2905
20250219,100000,503088159,1529,1529,1529,1528,1252
20250219,095900,501174790,1529,1528,1529,1528,1692
20250219,095800,498589122,1530,1529,1530,1529,12
20250219,095700,498570773,1529,1530,1530,1529,1378
20250219,095600,496463311,1530,1530,1530,1528,3386
20250219,095500,491284811,1530,1531,1532,1530,2984
20250219,095400,486718687,1532,1535,1535,1531,4895
20250219,095300,479218771,1535,1534,1535,1533,600
20250219,095200,478298933,1535,1535,1535,1534,71
20250219,095100,478190011,1535,1534,1535,1534,600
20250219,095000,477269111,1535,1535,1536,1535,1373
20250219,094900,475161541,1535,1535,1535,1534,3817
20250219,094800,469305736,1535,1535,1536,1535,7546
20250219,094700,457722512,1536,1535,1536,1535,593
20250219,094600,456812114,1536,1538,1538,1536,7
20250219,094500,456801358,1539,1539,1539,1539,129
20250219,094400,456602827,1540,1540,1540,1540,76
20250219,094300,456485787,1540,1536,1540,1534,6209
20250219,094200,446942405,1536,1535,1536,1531,2436
20250219,094100,443206197,1535,1532,1535,1531,5252
20250219,094000,435160233,1533,1533,1533,1533,1172
20250219,093900,433363557,1533,1533,1533,1533,695
20250219,093800,432298122,1533,1533,1533,1533,1129
20250219,093700,430567365,1534,1531,1534,1531,2620
20250219,093600,426549785,1534,1532,1534,1531,6661
20250219,093500,416343423,1531,1534,1534,1531,2504
20250219,093400,412509626,1531,1531,1534,1530,2039
20250219,093300,409388650,1534,1531,1534,1531,6592
20250219,093200,399295146,1532,1532,1532,1531,1859
20250219,093100,396448443,1531,1534,1534,1531,3461
20250219,093000,391146509,1533,1538,1538,1533,6166
20250219,092900,381693836,1533,1538,1538,1533,2705
20250219,092800,377546073,1538,1538,1538,1534,242
20250219,092700,377174077,1540,1539,1540,1539,3002
20250219,092600,372553997,1540,1540,1540,1540,3
20250219,092500,372549377,1540,1540,1540,1533,2139
20250219,092400,369270227,1541,1543,1543,1532,30438
20250219,092300,322551751,1540,1544,1544,1539,25
20250219,092200,322513208,1544,1543,1544,1537,4006
20250219,092100,316339795,1544,1541,1544,1541,5389
20250219,092000,308029842,1542,1541,1542,1536,3034
20250219,091900,303357447,1542,1540,1542,1535,870
20250219,091800,302018270,1540,1541,1541,1540,597
20250219,091700,301098693,1535,1535,1539,1534,6193
20250219,091600,291588478,1535,1540,1540,1534,3819
20250219,091500,285719735,1540,1534,1540,1533,2100
20250219,091400,282499177,1540,1539,1540,1532,5113
20250219,091300,274644649,1540,1543,1543,1530,1512
20250219,091200,272320633,1543,1530,1543,1530,5810
20250219,091100,263386771,1528,1535,1535,1528,1237
20250219,091000,261491987,1535,1534,1535,1527,7489
20250219,090900,250024082,1526,1534,1534,1524,25018
20250219,090800,211747091,1534,1536,1538,1534,1920
20250219,090700,208799835,1538,1540,1541,1536,22861
20250219,090600,173658372,1544,1543,1544,1541,27604
20250219,090500,131074833,1544,1544,1544,1543,2169
20250219,090400,127726189,1547,1543,1547,1543,5091
20250219,090300,119870739,1547,1546,1547,1540,13835
20250219,090200,98542391,1548,1544,1553,1542,9281
20250219,090100,84204199,1553,1549,1555,1541,42808
20250219,090000,17971679,1548,1549,1553,1547,11601
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 1520196530 1542 1542 1542 1542 11303
3 20250219 193600 1520196530 1542 1542 1542 1542 0
4 20250219 193500 1520196530 1542 1542 1542 1542 0
5 20250219 193400 1520196530 1542 1542 1542 1542 0
6 20250219 193300 1520196530 1542 1542 1542 1542 0
7 20250219 193200 1520196530 1542 1542 1542 1542 0
8 20250219 193100 1520196530 1542 1542 1542 1542 0
9 20250219 193000 1520196530 1542 1542 1542 1542 0
10 20250219 192900 1520196530 1542 1542 1542 1542 0
11 20250219 192800 1520196530 1542 1542 1542 1542 0
12 20250219 192700 1520196530 1542 1542 1542 1542 0
13 20250219 192600 1520196530 1542 1542 1542 1542 0
14 20250219 192500 1520196530 1542 1542 1542 1542 0
15 20250219 192400 1520196530 1542 1542 1542 1542 0
16 20250219 192300 1520196530 1542 1542 1542 1542 0
17 20250219 192200 1520196530 1542 1542 1542 1542 0
18 20250219 192100 1520196530 1542 1542 1542 1542 0
19 20250219 192000 1520196530 1542 1542 1542 1542 0
20 20250219 191900 1520196530 1542 1542 1542 1542 0
21 20250219 191800 1520196530 1542 1542 1542 1542 0
22 20250219 191700 1520196530 1542 1542 1542 1542 0
23 20250219 191600 1520196530 1542 1542 1542 1542 0
24 20250219 191500 1520196530 1542 1542 1542 1542 0
25 20250219 191400 1520196530 1542 1542 1542 1542 0
26 20250219 191300 1520196530 1542 1542 1542 1542 0
27 20250219 191200 1520196530 1542 1542 1542 1542 0
28 20250219 191100 1520196530 1542 1542 1542 1542 0
29 20250219 191000 1520196530 1542 1542 1542 1542 0
30 20250219 190900 1520196530 1542 1542 1542 1542 0
31 20250219 190800 1520196530 1542 1542 1542 1542 0
32 20250219 190700 1520196530 1542 1542 1542 1542 11303
33 20250219 190600 1520196530 1542 1542 1542 1542 0
34 20250219 190500 1520196530 1542 1542 1542 1542 0
35 20250219 190400 1520196530 1542 1542 1542 1542 0
36 20250219 190300 1520196530 1542 1542 1542 1542 0
37 20250219 190200 1520196530 1542 1542 1542 1542 0
38 20250219 190100 1520196530 1542 1542 1542 1542 0
39 20250219 190000 1520196530 1542 1542 1542 1542 0
40 20250219 185900 1520196530 1542 1542 1542 1542 0
41 20250219 185800 1520196530 1542 1542 1542 1542 0
42 20250219 185700 1520196530 1542 1542 1542 1542 0
43 20250219 185600 1520196530 1542 1542 1542 1542 0
44 20250219 185500 1520196530 1542 1542 1542 1542 0
45 20250219 185400 1520196530 1542 1542 1542 1542 0
46 20250219 185300 1520196530 1542 1542 1542 1542 0
47 20250219 185200 1520196530 1542 1542 1542 1542 0
48 20250219 185100 1520196530 1542 1542 1542 1542 0
49 20250219 185000 1520196530 1542 1542 1542 1542 0
50 20250219 184900 1520196530 1542 1542 1542 1542 0
51 20250219 184800 1520196530 1542 1542 1542 1542 0
52 20250219 184700 1520196530 1542 1542 1542 1542 0
53 20250219 184600 1520196530 1542 1542 1542 1542 0
54 20250219 184500 1520196530 1542 1542 1542 1542 0
55 20250219 184400 1520196530 1542 1542 1542 1542 0
56 20250219 184300 1520196530 1542 1542 1542 1542 0
57 20250219 184200 1520196530 1542 1542 1542 1542 0
58 20250219 184100 1520196530 1542 1542 1542 1542 0
59 20250219 184000 1520196530 1542 1542 1542 1542 0
60 20250219 183900 1520196530 1542 1542 1542 1542 0
61 20250219 183800 1520196530 1542 1542 1542 1542 0
62 20250219 183700 1520196530 1542 1542 1542 1542 11303
63 20250219 183600 1520196530 1542 1542 1542 1542 0
64 20250219 183500 1520196530 1542 1542 1542 1542 0
65 20250219 183400 1520196530 1542 1542 1542 1542 0
66 20250219 183300 1520196530 1542 1542 1542 1542 0
67 20250219 183200 1520196530 1542 1542 1542 1542 0
68 20250219 183100 1520196530 1542 1542 1542 1542 0
69 20250219 183000 1520196530 1542 1542 1542 1542 0
70 20250219 182900 1520196530 1542 1542 1542 1542 0
71 20250219 182800 1520196530 1542 1542 1542 1542 0
72 20250219 182700 1520196530 1542 1542 1542 1542 0
73 20250219 182600 1520196530 1542 1542 1542 1542 0
74 20250219 182500 1520196530 1542 1542 1542 1542 0
75 20250219 182400 1520196530 1542 1542 1542 1542 0
76 20250219 182300 1520196530 1542 1542 1542 1542 0
77 20250219 182200 1520196530 1542 1542 1542 1542 0
78 20250219 182100 1520196530 1542 1542 1542 1542 0
79 20250219 182000 1520196530 1542 1542 1542 1542 0
80 20250219 181900 1520196530 1542 1542 1542 1542 0
81 20250219 181800 1520196530 1542 1542 1542 1542 0
82 20250219 181700 1520196530 1542 1542 1542 1542 0
83 20250219 181600 1520196530 1542 1542 1542 1542 0
84 20250219 181500 1520196530 1542 1542 1542 1542 0
85 20250219 181400 1520196530 1542 1542 1542 1542 0
86 20250219 181300 1520196530 1542 1542 1542 1542 0
87 20250219 181200 1520196530 1542 1542 1542 1542 0
88 20250219 181100 1520196530 1542 1542 1542 1542 0
89 20250219 181000 1520196530 1542 1542 1542 1542 0
90 20250219 180900 1520196530 1542 1542 1542 1542 0
91 20250219 180800 1520196530 1542 1542 1542 1542 0
92 20250219 180700 1520196530 1542 1542 1542 1542 11303
93 20250219 180600 1520196530 1542 1542 1542 1542 0
94 20250219 180500 1520196530 1542 1542 1542 1542 0
95 20250219 180400 1520196530 1542 1542 1542 1542 0
96 20250219 180300 1520196530 1542 1542 1542 1542 0
97 20250219 180200 1520196530 1542 1542 1542 1542 0
98 20250219 180100 1520196530 1542 1542 1542 1542 0
99 20250219 180000 1520196530 1542 1542 1542 1542 0
100 20250219 175900 1520196530 1542 1542 1542 1542 0
101 20250219 175800 1520196530 1542 1542 1542 1542 0
102 20250219 175700 1520196530 1542 1542 1542 1542 0
103 20250219 175600 1520196530 1542 1542 1542 1542 0
104 20250219 175500 1520196530 1542 1542 1542 1542 0
105 20250219 175400 1520196530 1542 1542 1542 1542 0
106 20250219 175300 1520196530 1542 1542 1542 1542 0
107 20250219 175200 1520196530 1542 1542 1542 1542 0
108 20250219 175100 1520196530 1542 1542 1542 1542 0
109 20250219 175000 1520196530 1542 1542 1542 1542 0
110 20250219 174900 1520196530 1542 1542 1542 1542 0
111 20250219 174800 1520196530 1542 1542 1542 1542 0
112 20250219 174700 1520196530 1542 1542 1542 1542 0
113 20250219 174600 1520196530 1542 1542 1542 1542 0
114 20250219 174500 1520196530 1542 1542 1542 1542 0
115 20250219 174400 1520196530 1542 1542 1542 1542 0
116 20250219 174300 1520196530 1542 1542 1542 1542 0
117 20250219 174200 1520196530 1542 1542 1542 1542 0
118 20250219 174100 1520196530 1542 1542 1542 1542 0
119 20250219 174000 1520196530 1542 1542 1542 1542 0
120 20250219 173900 1520196530 1542 1542 1542 1542 0
121 20250219 173800 1520196530 1542 1542 1542 1542 0
122 20250219 173700 1520196530 1542 1542 1542 1542 11303
123 20250219 173600 1520196530 1542 1542 1542 1542 0
124 20250219 173500 1520196530 1542 1542 1542 1542 0
125 20250219 173400 1520196530 1542 1542 1542 1542 0
126 20250219 173300 1520196530 1542 1542 1542 1542 0
127 20250219 173200 1520196530 1542 1542 1542 1542 0
128 20250219 173100 1520196530 1542 1542 1542 1542 0
129 20250219 173000 1520196530 1542 1542 1542 1542 0
130 20250219 172900 1520196530 1542 1542 1542 1542 0
131 20250219 172800 1520196530 1542 1542 1542 1542 0
132 20250219 172700 1520196530 1542 1542 1542 1542 0
133 20250219 172600 1520196530 1542 1542 1542 1542 0
134 20250219 172500 1520196530 1542 1542 1542 1542 0
135 20250219 172400 1520196530 1542 1542 1542 1542 0
136 20250219 172300 1520196530 1542 1542 1542 1542 0
137 20250219 172200 1520196530 1542 1542 1542 1542 0
138 20250219 172100 1520196530 1542 1542 1542 1542 0
139 20250219 172000 1520196530 1542 1542 1542 1542 0
140 20250219 171900 1520196530 1542 1542 1542 1542 0
141 20250219 171800 1520196530 1542 1542 1542 1542 0
142 20250219 171700 1520196530 1542 1542 1542 1542 0
143 20250219 171600 1520196530 1542 1542 1542 1542 0
144 20250219 171500 1520196530 1542 1542 1542 1542 0
145 20250219 171400 1520196530 1542 1542 1542 1542 0
146 20250219 171300 1520196530 1542 1542 1542 1542 0
147 20250219 171200 1520196530 1542 1542 1542 1542 0
148 20250219 171100 1520196530 1542 1542 1542 1542 0
149 20250219 171000 1520196530 1542 1542 1542 1542 0
150 20250219 170900 1520196530 1542 1542 1542 1542 0
151 20250219 170800 1520196530 1542 1542 1542 1542 0
152 20250219 170700 1520196530 1542 1542 1542 1542 11303
153 20250219 170600 1520196530 1542 1542 1542 1542 0
154 20250219 170500 1520196530 1542 1542 1542 1542 0
155 20250219 170400 1520196530 1542 1542 1542 1542 0
156 20250219 170300 1520196530 1542 1542 1542 1542 0
157 20250219 170200 1520196530 1542 1542 1542 1542 0
158 20250219 170100 1520196530 1542 1542 1542 1542 0
159 20250219 170000 1520196530 1542 1542 1542 1542 0
160 20250219 165900 1520196530 1542 1542 1542 1542 0
161 20250219 165800 1520196530 1542 1542 1542 1542 0
162 20250219 165700 1520196530 1542 1542 1542 1542 0
163 20250219 165600 1520196530 1542 1542 1542 1542 0
164 20250219 165500 1520196530 1542 1542 1542 1542 0
165 20250219 165400 1520196530 1542 1542 1542 1542 0
166 20250219 165300 1520196530 1542 1542 1542 1542 0
167 20250219 165200 1520196530 1542 1542 1542 1542 0
168 20250219 165100 1520196530 1542 1542 1542 1542 0
169 20250219 165000 1520196530 1542 1542 1542 1542 0
170 20250219 164900 1520196530 1542 1542 1542 1542 0
171 20250219 164800 1520196530 1542 1542 1542 1542 0
172 20250219 164700 1520196530 1542 1542 1542 1542 0
173 20250219 164600 1520196530 1542 1542 1542 1542 0
174 20250219 164500 1520196530 1542 1542 1542 1542 0
175 20250219 164400 1520196530 1542 1542 1542 1542 0
176 20250219 164300 1520196530 1542 1542 1542 1542 0
177 20250219 164200 1520196530 1542 1542 1542 1542 0
178 20250219 164100 1520196530 1542 1542 1542 1542 0
179 20250219 164000 1520196530 1542 1542 1542 1542 0
180 20250219 163900 1520196530 1542 1542 1542 1542 0
181 20250219 163800 1520196530 1542 1542 1542 1542 0
182 20250219 163700 1520196530 1542 1542 1542 1542 11303
183 20250219 163600 1520196530 1542 1542 1542 1542 0
184 20250219 163500 1520196530 1542 1542 1542 1542 0
185 20250219 163400 1520196530 1542 1542 1542 1542 0
186 20250219 163300 1520196530 1542 1542 1542 1542 0
187 20250219 163200 1520196530 1542 1542 1542 1542 0
188 20250219 163100 1520196530 1542 1542 1542 1542 0
189 20250219 163000 1520196530 1542 1542 1542 1542 0
190 20250219 162900 1520196530 1542 1542 1542 1542 0
191 20250219 162800 1520196530 1542 1542 1542 1542 0
192 20250219 162700 1520196530 1542 1542 1542 1542 0
193 20250219 162600 1520196530 1542 1542 1542 1542 0
194 20250219 162500 1520196530 1542 1542 1542 1542 0
195 20250219 162400 1520196530 1542 1542 1542 1542 0
196 20250219 162300 1520196530 1542 1542 1542 1542 0
197 20250219 162200 1520196530 1542 1542 1542 1542 0
198 20250219 162100 1520196530 1542 1542 1542 1542 0
199 20250219 162000 1520196530 1542 1542 1542 1542 0
200 20250219 161900 1520196530 1542 1542 1542 1542 0
201 20250219 161800 1520196530 1542 1542 1542 1542 0
202 20250219 161700 1520196530 1542 1542 1542 1542 0
203 20250219 161600 1520196530 1542 1542 1542 1542 0
204 20250219 161500 1520196530 1542 1542 1542 1542 0
205 20250219 161400 1520196530 1542 1542 1542 1542 0
206 20250219 161300 1520196530 1542 1542 1542 1542 0
207 20250219 161200 1520196530 1542 1542 1542 1542 0
208 20250219 161100 1520196530 1542 1542 1542 1542 0
209 20250219 161000 1520196530 1542 1542 1542 1542 0
210 20250219 160900 1520196530 1542 1542 1542 1542 0
211 20250219 160800 1520196530 1542 1542 1542 1542 0
212 20250219 160700 1520196530 1542 1542 1542 1542 11303
213 20250219 160600 1520196530 1542 1542 1542 1542 0
214 20250219 160500 1520196530 1542 1542 1542 1542 0
215 20250219 160400 1520196530 1542 1542 1542 1542 0
216 20250219 160300 1520196530 1542 1542 1542 1542 0
217 20250219 160200 1520196530 1542 1542 1542 1542 0
218 20250219 160100 1520196530 1542 1542 1542 1542 0
219 20250219 160000 1520196530 1542 1542 1542 1542 0
220 20250219 155900 1520196530 1542 1542 1542 1542 0
221 20250219 155800 1520196530 1542 1542 1542 1542 0
222 20250219 155700 1520196530 1542 1542 1542 1542 0
223 20250219 155600 1520196530 1542 1542 1542 1542 0
224 20250219 155500 1520196530 1542 1542 1542 1542 0
225 20250219 155400 1520196530 1542 1542 1542 1542 0
226 20250219 155300 1520196530 1542 1542 1542 1542 0
227 20250219 155200 1520196530 1542 1542 1542 1542 0
228 20250219 155100 1520196530 1542 1542 1542 1542 0
229 20250219 155000 1520196530 1542 1542 1542 1542 0
230 20250219 154900 1520196530 1542 1542 1542 1542 0
231 20250219 154800 1520196530 1542 1542 1542 1542 0
232 20250219 154700 1520196530 1542 1542 1542 1542 0
233 20250219 154600 1520196530 1542 1542 1542 1542 0
234 20250219 154500 1520196530 1542 1542 1542 1542 0
235 20250219 154400 1520196530 1542 1542 1542 1542 0
236 20250219 154300 1520196530 1542 1542 1542 1542 0
237 20250219 154200 1520196530 1542 1542 1542 1542 0
238 20250219 154100 1520196530 1542 1542 1542 1542 0
239 20250219 154000 1520196530 1542 1542 1542 1542 0
240 20250219 153900 1520196530 1542 1542 1542 1542 0
241 20250219 153800 1520196530 1542 1542 1542 1542 0
242 20250219 153700 1520196530 1542 1542 1542 1542 11303
243 20250219 153600 1520196530 1542 1542 1542 1542 0
244 20250219 153500 1520196530 1542 1542 1542 1542 0
245 20250219 153400 1520196530 1542 1542 1542 1542 0
246 20250219 153300 1520196530 1542 1542 1542 1542 0
247 20250219 153200 1520196530 1542 1542 1542 1542 0
248 20250219 153100 1520196530 1542 1542 1542 1542 0
249 20250219 153000 1520196530 1542 1542 1542 1542 11303
250 20250219 152900 1502767304 1541 1541 1541 1541 0
251 20250219 152800 1502767304 1541 1541 1541 1541 0
252 20250219 152700 1502767304 1541 1541 1541 1541 0
253 20250219 152600 1502767304 1541 1541 1541 1541 0
254 20250219 152500 1502767304 1541 1541 1541 1541 0
255 20250219 152400 1502767304 1541 1541 1541 1541 0
256 20250219 152300 1502767304 1541 1541 1541 1541 0
257 20250219 152200 1502767304 1541 1541 1541 1541 0
258 20250219 152100 1502767304 1541 1541 1541 1541 0
259 20250219 152000 1502767304 1541 1541 1541 1541 0
260 20250219 151900 1502767304 1541 1538 1541 1538 6417
261 20250219 151800 1492892706 1538 1538 1538 1538 1950
262 20250219 151700 1489893606 1538 1538 1538 1537 17
263 20250219 151600 1489867465 1538 1537 1538 1537 1761
264 20250219 151500 1487160438 1538 1537 1538 1536 6206
265 20250219 151400 1477625315 1537 1536 1537 1536 270
266 20250219 151300 1477210326 1537 1536 1537 1536 4752
267 20250219 151200 1469906752 1537 1536 1537 1536 784
268 20250219 151100 1468701746 1536 1537 1537 1536 300
269 20250219 151000 1468240746 1537 1537 1537 1537 620
270 20250219 150900 1467287806 1537 1537 1537 1537 100
271 20250219 150800 1467134106 1537 1537 1539 1537 17008
272 20250219 150700 1440978626 1537 1536 1537 1536 2801
273 20250219 150600 1436676289 1537 1537 1537 1536 1036
274 20250219 150500 1435084791 1537 1536 1537 1535 4414
275 20250219 150400 1428305585 1536 1537 1537 1536 2901
276 20250219 150300 1423849331 1538 1538 1538 1538 0
277 20250219 150200 1423849331 1538 1537 1538 1537 1107
278 20250219 150100 1422147772 1538 1537 1538 1537 3525
279 20250219 150000 1416729806 1537 1538 1538 1537 48
280 20250219 145900 1416655983 1537 1538 1538 1537 63
281 20250219 145800 1416559137 1537 1537 1537 1537 10
282 20250219 145700 1416543767 1538 1537 1538 1536 1424
283 20250219 145600 1414355110 1537 1537 1537 1537 137
284 20250219 145500 1414144541 1537 1536 1537 1536 4810
285 20250219 145400 1406756271 1537 1537 1538 1537 115
286 20250219 145300 1406579514 1538 1538 1538 1538 245
287 20250219 145200 1406202704 1538 1538 1538 1538 636
288 20250219 145100 1405224536 1538 1536 1538 1536 3
289 20250219 145000 1405219924 1539 1539 1539 1539 500
290 20250219 144900 1404450424 1539 1539 1539 1539 0
291 20250219 144800 1404450424 1539 1536 1539 1536 70
292 20250219 144700 1404342901 1539 1537 1539 1537 1991
293 20250219 144600 1401282732 1537 1539 1539 1537 16
294 20250219 144500 1401258128 1536 1536 1536 1536 3040
295 20250219 144400 1396588688 1536 1538 1538 1536 26099
296 20250219 144300 1356460929 1538 1538 1538 1538 618
297 20250219 144200 1355510445 1538 1538 1538 1538 300
298 20250219 144100 1355049045 1539 1539 1539 1539 0
299 20250219 144000 1355049045 1539 1539 1539 1539 70
300 20250219 143900 1354941315 1539 1538 1539 1538 1493
301 20250219 143800 1352645080 1536 1536 1536 1536 1871
302 20250219 143700 1349771224 1536 1538 1538 1536 10162
303 20250219 143600 1334162206 1538 1537 1538 1537 1923
304 20250219 143500 1331206553 1536 1536 1536 1536 105
305 20250219 143400 1331045273 1537 1536 1537 1536 341
306 20250219 143300 1330521490 1537 1536 1537 1536 2801
307 20250219 143200 1326219150 1536 1535 1536 1535 1411
308 20250219 143100 1324053261 1536 1536 1536 1536 2035
309 20250219 143000 1320927501 1536 1536 1536 1536 368
310 20250219 142900 1320362253 1537 1537 1537 1537 200
311 20250219 142800 1320054853 1537 1535 1537 1535 1126
312 20250219 142700 1318326315 1536 1536 1536 1535 3072
313 20250219 142600 1313607924 1537 1536 1537 1536 11
314 20250219 142500 1313591027 1537 1537 1537 1537 291
315 20250219 142400 1313143760 1538 1537 1538 1537 4015
316 20250219 142300 1306972626 1537 1535 1537 1535 2020
317 20250219 142200 1303870538 1535 1533 1535 1533 16834
318 20250219 142100 1278063962 1533 1533 1533 1532 106
319 20250219 142000 1277901564 1533 1533 1533 1532 404
320 20250219 141900 1277282532 1533 1533 1533 1533 1254
321 20250219 141800 1275360150 1533 1533 1533 1533 75
322 20250219 141700 1275245175 1533 1533 1533 1532 424
323 20250219 141600 1274595283 1533 1533 1533 1533 500
324 20250219 141500 1273828783 1533 1532 1533 1532 51
325 20250219 141400 1273750650 1533 1533 1533 1533 952
326 20250219 141300 1272291234 1533 1534 1534 1533 2246
327 20250219 141200 1268847264 1533 1532 1533 1532 938
328 20250219 141100 1267409469 1533 1533 1533 1532 1420
329 20250219 141000 1265233361 1534 1533 1534 1533 2150
330 20250219 140900 1261937259 1535 1535 1535 1535 2
331 20250219 140800 1261934189 1536 1536 1536 1536 0
332 20250219 140700 1261934189 1536 1532 1536 1532 6
333 20250219 140600 1261924977 1536 1536 1536 1536 6
334 20250219 140500 1261915761 1533 1536 1537 1533 1002
335 20250219 140400 1260379688 1533 1537 1537 1533 702
336 20250219 140300 1259303514 1537 1535 1537 1534 3475
337 20250219 140200 1253971622 1537 1537 1537 1537 0
338 20250219 140100 1253971622 1537 1537 1537 1537 1
339 20250219 140000 1253970085 1537 1537 1537 1537 601
340 20250219 135900 1253046348 1537 1537 1537 1537 0
341 20250219 135800 1253046348 1537 1536 1537 1536 96
342 20250219 135700 1252898797 1536 1536 1536 1536 17
343 20250219 135600 1252872685 1538 1532 1538 1531 765
344 20250219 135500 1251700645 1532 1532 1532 1531 1123
345 20250219 135400 1249980491 1532 1533 1533 1532 1524
346 20250219 135300 1247645707 1536 1536 1536 1536 0
347 20250219 135200 1247645707 1536 1536 1536 1536 2
348 20250219 135100 1247642635 1532 1534 1536 1532 2533
349 20250219 135000 1243761234 1538 1533 1538 1533 484
350 20250219 134900 1243018622 1538 1536 1538 1533 2340
351 20250219 134800 1239425463 1536 1533 1536 1533 4010
352 20250219 134700 1233278103 1536 1536 1536 1536 5
353 20250219 134600 1233270423 1533 1533 1536 1533 2832
354 20250219 134500 1228928955 1537 1537 1537 1535 345
355 20250219 134400 1228399290 1537 1537 1537 1537 102
356 20250219 134300 1228242516 1535 1532 1535 1532 129
357 20250219 134200 1228044681 1535 1533 1535 1533 10437
358 20250219 134100 1212044750 1535 1535 1535 1535 10
359 20250219 134000 1212029400 1535 1535 1535 1535 164
360 20250219 133900 1211777660 1532 1533 1535 1532 4016
361 20250219 133800 1205624942 1532 1532 1536 1532 118
362 20250219 133700 1205443756 1536 1535 1536 1532 14028
363 20250219 133600 1183949111 1535 1537 1537 1535 1241
364 20250219 133500 1182041702 1535 1535 1537 1535 951
365 20250219 133400 1180581915 1538 1538 1538 1538 0
366 20250219 133300 1180581915 1538 1535 1538 1535 8
367 20250219 133200 1180569614 1538 1537 1538 1537 1000
368 20250219 133100 1179031937 1537 1535 1537 1535 144
369 20250219 133000 1178810629 1535 1537 1538 1535 1224
370 20250219 132900 1176929559 1538 1538 1538 1538 101
371 20250219 132800 1176774221 1538 1539 1539 1538 505
372 20250219 132700 1175997526 1537 1537 1537 1537 200
373 20250219 132600 1175690126 1539 1539 1539 1539 100
374 20250219 132500 1175536226 1539 1539 1539 1537 8923
375 20250219 132400 1161811844 1539 1537 1539 1536 507
376 20250219 132300 1161032771 1537 1537 1537 1536 2582
377 20250219 132200 1157064290 1538 1537 1538 1537 160
378 20250219 132100 1156818369 1539 1539 1539 1539 15
379 20250219 132000 1156795284 1540 1540 1540 1540 1
380 20250219 131900 1156793744 1540 1540 1540 1540 3291
381 20250219 131800 1151725604 1541 1537 1542 1536 59
382 20250219 131700 1151634948 1541 1534 1541 1534 2176
383 20250219 131600 1148282264 1534 1543 1543 1534 555
384 20250219 131500 1147430213 1543 1534 1543 1534 135886
385 20250219 131400 938709319 1534 1534 1534 1534 170
386 20250219 131300 938448539 1535 1535 1535 1535 200
387 20250219 131200 938141539 1535 1535 1535 1535 1
388 20250219 131100 938140004 1531 1535 1535 1531 2
389 20250219 131000 938136938 1536 1536 1536 1536 200
390 20250219 130900 937829738 1536 1536 1536 1536 100
391 20250219 130800 937676138 1537 1533 1537 1533 16019
392 20250219 130700 913089592 1533 1530 1533 1530 7910
393 20250219 130600 900984877 1530 1529 1530 1529 252
394 20250219 130500 900599567 1530 1529 1530 1529 256
395 20250219 130400 900208138 1530 1530 1530 1530 6
396 20250219 130300 900198958 1530 1530 1530 1530 0
397 20250219 130200 900198958 1530 1528 1530 1528 8
398 20250219 130100 900186730 1530 1530 1530 1530 0
399 20250219 130000 900186730 1530 1530 1530 1530 9
400 20250219 125900 900172960 1530 1530 1530 1529 10125
401 20250219 125800 884691783 1530 1530 1530 1529 581
402 20250219 125700 883803180 1529 1530 1530 1529 626
403 20250219 125600 882845976 1530 1529 1530 1529 145
404 20250219 125500 882624131 1530 1530 1531 1530 1819
405 20250219 125400 879841060 1531 1532 1532 1531 2088
406 20250219 125300 876644182 1532 1532 1532 1532 47
407 20250219 125200 876572178 1532 1531 1532 1531 2501
408 20250219 125100 872741647 1532 1532 1532 1532 1020
409 20250219 125000 871179007 1532 1532 1532 1532 250
410 20250219 124900 870796007 1532 1531 1532 1531 430
411 20250219 124800 870137675 1531 1532 1532 1531 1723
412 20250219 124700 867498043 1532 1532 1532 1532 4819
413 20250219 124600 860115335 1531 1532 1532 1531 596
414 20250219 124500 859202266 1532 1532 1532 1532 0
415 20250219 124400 859202266 1532 1532 1532 1532 101
416 20250219 124300 859047534 1532 1532 1532 1532 632
417 20250219 124200 858079310 1532 1532 1532 1532 10
418 20250219 124100 858063990 1532 1532 1532 1530 3348
419 20250219 124000 852938276 1531 1531 1532 1531 1392
420 20250219 123900 850806404 1531 1530 1531 1530 1002
421 20250219 123800 849273342 1530 1530 1530 1530 2195
422 20250219 123700 845914992 1530 1530 1530 1530 3904
423 20250219 123600 839941872 1530 1529 1530 1529 82
424 20250219 123500 839816492 1530 1530 1530 1530 500
425 20250219 123400 839051492 1530 1530 1530 1530 1000
426 20250219 123300 837521492 1530 1529 1530 1529 4
427 20250219 123200 837515375 1529 1530 1530 1529 5410
428 20250219 123100 829238713 1530 1530 1530 1530 166
429 20250219 123000 828984733 1530 1529 1530 1529 300
430 20250219 122900 828525833 1529 1528 1529 1528 2652
431 20250219 122800 824472056 1529 1529 1529 1529 0
432 20250219 122700 824472056 1529 1529 1529 1529 0
433 20250219 122600 824472056 1529 1529 1529 1529 2
434 20250219 122500 824468998 1529 1529 1529 1529 1000
435 20250219 122400 822939998 1529 1529 1529 1529 100
436 20250219 122300 822787098 1529 1528 1529 1528 732
437 20250219 122200 821668596 1529 1528 1529 1527 61
438 20250219 122100 821575387 1528 1528 1529 1528 488
439 20250219 122000 820829722 1528 1528 1528 1528 0
440 20250219 121900 820829722 1528 1527 1528 1527 105
441 20250219 121800 820669382 1527 1527 1527 1527 70
442 20250219 121700 820562492 1528 1528 1528 1528 65
443 20250219 121600 820463172 1528 1527 1528 1527 491
444 20250219 121500 819713362 1527 1526 1527 1526 968
445 20250219 121400 818235326 1527 1527 1527 1527 101
446 20250219 121300 818081099 1527 1527 1527 1527 549
447 20250219 121200 817242776 1527 1527 1527 1527 0
448 20250219 121100 817242776 1527 1526 1527 1526 13
449 20250219 121000 817222929 1526 1526 1526 1526 3
450 20250219 120900 817218351 1526 1526 1526 1526 1791
451 20250219 120800 814485285 1527 1527 1527 1526 1108
452 20250219 120700 812794415 1527 1527 1527 1527 1
453 20250219 120600 812792888 1527 1526 1527 1526 272
454 20250219 120500 812377715 1526 1526 1526 1526 1744
455 20250219 120400 809716371 1526 1526 1526 1526 109
456 20250219 120300 809550037 1526 1526 1526 1526 9
457 20250219 120200 809536303 1527 1527 1527 1527 0
458 20250219 120100 809536303 1527 1527 1527 1527 6
459 20250219 120000 809527141 1527 1527 1527 1526 56
460 20250219 115900 809441630 1527 1527 1527 1527 146
461 20250219 115800 809218688 1527 1527 1527 1527 12
462 20250219 115700 809200364 1525 1525 1526 1525 812
463 20250219 115600 807962062 1525 1526 1526 1525 574
464 20250219 115500 807086602 1526 1526 1526 1526 773
465 20250219 115400 805907004 1527 1527 1527 1527 25
466 20250219 115300 805868829 1527 1527 1527 1527 1
467 20250219 115200 805867302 1527 1526 1527 1526 2295
468 20250219 115100 802365127 1527 1527 1527 1527 0
469 20250219 115000 802365127 1527 1527 1527 1527 0
470 20250219 114900 802365127 1527 1527 1527 1525 2107
471 20250219 114800 799151842 1527 1526 1527 1526 1002
472 20250219 114700 797622788 1527 1527 1527 1527 0
473 20250219 114600 797622788 1527 1526 1527 1526 6
474 20250219 114500 797613627 1526 1527 1527 1526 40
475 20250219 114400 797552577 1527 1527 1527 1526 1033
476 20250219 114300 795976181 1527 1527 1527 1527 4
477 20250219 114200 795970073 1526 1527 1527 1526 59
478 20250219 114100 795879981 1527 1527 1527 1527 325
479 20250219 114000 795383706 1526 1526 1526 1526 2573
480 20250219 113900 791457308 1526 1526 1526 1525 2507
481 20250219 113800 787632691 1526 1526 1526 1525 6667
482 20250219 113700 777465099 1526 1527 1529 1526 2889
483 20250219 113600 773055465 1527 1526 1527 1526 1322
484 20250219 113500 771036971 1527 1528 1528 1527 1341
485 20250219 113400 768989259 1530 1530 1530 1530 0
486 20250219 113300 768989259 1530 1530 1530 1530 1
487 20250219 113200 768987729 1529 1529 1529 1529 0
488 20250219 113100 768987729 1529 1529 1530 1529 2719
489 20250219 113000 764830376 1529 1529 1529 1529 1017
490 20250219 112900 763275383 1529 1527 1529 1526 1481
491 20250219 112800 761013940 1529 1529 1529 1529 5
492 20250219 112700 761006295 1527 1528 1528 1527 535
493 20250219 112600 760189340 1529 1529 1529 1529 1
494 20250219 112500 760187811 1529 1529 1529 1529 97
495 20250219 112400 760039498 1529 1529 1529 1529 2
496 20250219 112300 760036440 1529 1529 1529 1529 0
497 20250219 112200 760036440 1529 1529 1529 1529 1355
498 20250219 112100 757964645 1527 1527 1529 1527 1355
499 20250219 112000 755895558 1527 1526 1527 1526 1178
500 20250219 111900 754096753 1527 1527 1527 1527 0
501 20250219 111800 754096753 1527 1528 1528 1527 1278
502 20250219 111700 752145246 1527 1527 1527 1527 3510
503 20250219 111600 746785476 1529 1530 1530 1528 4700
504 20250219 111500 739603271 1530 1529 1530 1528 3655
505 20250219 111400 734015327 1531 1529 1531 1529 672
506 20250219 111300 732986976 1530 1531 1531 1530 2379
507 20250219 111200 729346686 1531 1531 1531 1530 803
508 20250219 111100 728117849 1532 1532 1532 1531 3076
509 20250219 111000 723408490 1531 1531 1531 1531 138
510 20250219 110900 723197212 1532 1532 1532 1531 1390
511 20250219 110800 721068322 1532 1532 1532 1532 708
512 20250219 110700 719983666 1532 1532 1532 1532 0
513 20250219 110600 719983666 1532 1529 1532 1529 314
514 20250219 110500 719503244 1530 1530 1530 1530 0
515 20250219 110400 719503244 1530 1530 1530 1530 9
516 20250219 110300 719489474 1530 1530 1530 1529 239
517 20250219 110200 719123823 1530 1532 1532 1530 1968
518 20250219 110100 716112779 1530 1529 1530 1529 450
519 20250219 110000 715424282 1530 1529 1530 1529 80
520 20250219 105900 715301960 1530 1530 1530 1530 0
521 20250219 105800 715301960 1530 1529 1530 1528 3109
522 20250219 105700 710549648 1530 1530 1530 1530 746
523 20250219 105600 709408268 1530 1530 1533 1530 1287
524 20250219 105500 707439152 1533 1529 1533 1528 2238
525 20250219 105400 704017548 1530 1532 1532 1528 3631
526 20250219 105300 698464821 1531 1534 1534 1531 693
527 20250219 105200 697402037 1534 1533 1534 1533 2004
528 20250219 105100 694329901 1533 1531 1533 1531 516
529 20250219 105000 693538899 1532 1534 1534 1532 2082
530 20250219 104900 690347401 1532 1534 1534 1532 22
531 20250219 104800 690313693 1534 1534 1534 1534 178
532 20250219 104700 690040641 1534 1530 1534 1528 1635
533 20250219 104600 687540678 1528 1527 1528 1527 9889
534 20250219 104500 672436317 1527 1527 1527 1525 240
535 20250219 104400 672069891 1525 1527 1527 1525 272
536 20250219 104300 671654687 1527 1527 1527 1527 8
537 20250219 104200 671642471 1527 1526 1527 1525 5306
538 20250219 104100 663546015 1526 1527 1527 1526 5055
539 20250219 104000 655827250 1526 1527 1527 1526 2748
540 20250219 103900 651632487 1527 1526 1528 1526 1957
541 20250219 103800 648642779 1527 1527 1528 1527 116
542 20250219 103700 648465645 1528 1528 1528 1528 6
543 20250219 103600 648456477 1529 1527 1530 1527 1853
544 20250219 103500 645624650 1530 1525 1530 1525 11872
545 20250219 103400 627490620 1525 1525 1525 1525 345
546 20250219 103300 626964495 1525 1525 1525 1525 1406
547 20250219 103200 624820345 1525 1525 1526 1525 5405
548 20250219 103100 616577715 1526 1526 1526 1526 106
549 20250219 103000 616415959 1526 1527 1527 1526 124
550 20250219 102900 616226711 1528 1526 1528 1526 2722
551 20250219 102800 612071735 1526 1529 1529 1526 4539
552 20250219 102700 605142584 1528 1529 1529 1528 145
553 20250219 102600 604920919 1530 1530 1530 1530 3
554 20250219 102500 604916329 1529 1529 1530 1528 1184
555 20250219 102400 603106459 1530 1530 1530 1530 1
556 20250219 102300 603104929 1530 1529 1530 1529 250
557 20250219 102200 602722579 1530 1530 1530 1530 1
558 20250219 102100 602721049 1530 1527 1530 1527 6903
559 20250219 102000 592166178 1526 1527 1527 1526 1706
560 20250219 101900 589561966 1528 1528 1528 1527 759
561 20250219 101800 588402764 1528 1527 1528 1526 1388
562 20250219 101700 586284274 1527 1527 1528 1527 2197
563 20250219 101600 582927951 1528 1528 1528 1528 0
564 20250219 101500 582927951 1528 1528 1528 1527 457
565 20250219 101400 582230108 1526 1526 1526 1526 129
566 20250219 101300 582033254 1526 1528 1528 1526 2564
567 20250219 101200 578119462 1526 1529 1529 1526 1525
568 20250219 101100 575787809 1529 1529 1529 1529 2
569 20250219 101000 575784751 1529 1527 1529 1527 1006
570 20250219 100900 574247579 1529 1528 1529 1528 12
571 20250219 100800 574229238 1529 1529 1529 1523 22006
572 20250219 100700 540684651 1529 1529 1529 1526 1503
573 20250219 100600 538391064 1529 1529 1529 1526 208
574 20250219 100500 538073632 1526 1528 1528 1526 9118
575 20250219 100400 524153021 1528 1527 1528 1526 5285
576 20250219 100300 516087816 1527 1527 1528 1527 1578
577 20250219 100200 513678201 1527 1528 1528 1527 4028
578 20250219 100100 507526794 1528 1528 1529 1527 2905
579 20250219 100000 503088159 1529 1529 1529 1528 1252
580 20250219 095900 501174790 1529 1528 1529 1528 1692
581 20250219 095800 498589122 1530 1529 1530 1529 12
582 20250219 095700 498570773 1529 1530 1530 1529 1378
583 20250219 095600 496463311 1530 1530 1530 1528 3386
584 20250219 095500 491284811 1530 1531 1532 1530 2984
585 20250219 095400 486718687 1532 1535 1535 1531 4895
586 20250219 095300 479218771 1535 1534 1535 1533 600
587 20250219 095200 478298933 1535 1535 1535 1534 71
588 20250219 095100 478190011 1535 1534 1535 1534 600
589 20250219 095000 477269111 1535 1535 1536 1535 1373
590 20250219 094900 475161541 1535 1535 1535 1534 3817
591 20250219 094800 469305736 1535 1535 1536 1535 7546
592 20250219 094700 457722512 1536 1535 1536 1535 593
593 20250219 094600 456812114 1536 1538 1538 1536 7
594 20250219 094500 456801358 1539 1539 1539 1539 129
595 20250219 094400 456602827 1540 1540 1540 1540 76
596 20250219 094300 456485787 1540 1536 1540 1534 6209
597 20250219 094200 446942405 1536 1535 1536 1531 2436
598 20250219 094100 443206197 1535 1532 1535 1531 5252
599 20250219 094000 435160233 1533 1533 1533 1533 1172
600 20250219 093900 433363557 1533 1533 1533 1533 695
601 20250219 093800 432298122 1533 1533 1533 1533 1129
602 20250219 093700 430567365 1534 1531 1534 1531 2620
603 20250219 093600 426549785 1534 1532 1534 1531 6661
604 20250219 093500 416343423 1531 1534 1534 1531 2504
605 20250219 093400 412509626 1531 1531 1534 1530 2039
606 20250219 093300 409388650 1534 1531 1534 1531 6592
607 20250219 093200 399295146 1532 1532 1532 1531 1859
608 20250219 093100 396448443 1531 1534 1534 1531 3461
609 20250219 093000 391146509 1533 1538 1538 1533 6166
610 20250219 092900 381693836 1533 1538 1538 1533 2705
611 20250219 092800 377546073 1538 1538 1538 1534 242
612 20250219 092700 377174077 1540 1539 1540 1539 3002
613 20250219 092600 372553997 1540 1540 1540 1540 3
614 20250219 092500 372549377 1540 1540 1540 1533 2139
615 20250219 092400 369270227 1541 1543 1543 1532 30438
616 20250219 092300 322551751 1540 1544 1544 1539 25
617 20250219 092200 322513208 1544 1543 1544 1537 4006
618 20250219 092100 316339795 1544 1541 1544 1541 5389
619 20250219 092000 308029842 1542 1541 1542 1536 3034
620 20250219 091900 303357447 1542 1540 1542 1535 870
621 20250219 091800 302018270 1540 1541 1541 1540 597
622 20250219 091700 301098693 1535 1535 1539 1534 6193
623 20250219 091600 291588478 1535 1540 1540 1534 3819
624 20250219 091500 285719735 1540 1534 1540 1533 2100
625 20250219 091400 282499177 1540 1539 1540 1532 5113
626 20250219 091300 274644649 1540 1543 1543 1530 1512
627 20250219 091200 272320633 1543 1530 1543 1530 5810
628 20250219 091100 263386771 1528 1535 1535 1528 1237
629 20250219 091000 261491987 1535 1534 1535 1527 7489
630 20250219 090900 250024082 1526 1534 1534 1524 25018
631 20250219 090800 211747091 1534 1536 1538 1534 1920
632 20250219 090700 208799835 1538 1540 1541 1536 22861
633 20250219 090600 173658372 1544 1543 1544 1541 27604
634 20250219 090500 131074833 1544 1544 1544 1543 2169
635 20250219 090400 127726189 1547 1543 1547 1543 5091
636 20250219 090300 119870739 1547 1546 1547 1540 13835
637 20250219 090200 98542391 1548 1544 1553 1542 9281
638 20250219 090100 84204199 1553 1549 1555 1541 42808
639 20250219 090000 17971679 1548 1549 1553 1547 11601

1
052420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,90289754,0,136156949032,0.00
20250214,0,90289754,0,134802602722,0.00
20250213,0,90289754,0,132545358872,0.00
20250212,0,90289754,0,132274489610,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 90289754 0 136156949032 0.00
3 20250214 0 90289754 0 134802602722 0.00
4 20250213 0 90289754 0 132545358872 0.00
5 20250212 0 90289754 0 132274489610 0.00