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

651
066790/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,1386377122,1334,1334,1334,1334,11494
20250219,194800,1386377122,1334,1334,1334,1334,0
20250219,194700,1386377122,1334,1334,1334,1334,0
20250219,194600,1386377122,1334,1334,1334,1334,0
20250219,194500,1386377122,1334,1334,1334,1334,0
20250219,194400,1386377122,1334,1334,1334,1334,0
20250219,194300,1386377122,1334,1334,1334,1334,0
20250219,194200,1386377122,1334,1334,1334,1334,0
20250219,194100,1386377122,1334,1334,1334,1334,0
20250219,194000,1386377122,1334,1334,1334,1334,0
20250219,193900,1386377122,1334,1334,1334,1334,0
20250219,193800,1386377122,1334,1334,1334,1334,0
20250219,193700,1386377122,1334,1334,1334,1334,0
20250219,193600,1386377122,1334,1334,1334,1334,0
20250219,193500,1386377122,1334,1334,1334,1334,0
20250219,193400,1386377122,1334,1334,1334,1334,0
20250219,193300,1386377122,1334,1334,1334,1334,0
20250219,193200,1386377122,1334,1334,1334,1334,0
20250219,193100,1386377122,1334,1334,1334,1334,0
20250219,193000,1386377122,1334,1334,1334,1334,0
20250219,192900,1386377122,1334,1334,1334,1334,0
20250219,192800,1386377122,1334,1334,1334,1334,0
20250219,192700,1386377122,1334,1334,1334,1334,0
20250219,192600,1386377122,1334,1334,1334,1334,0
20250219,192500,1386377122,1334,1334,1334,1334,0
20250219,192400,1386377122,1334,1334,1334,1334,0
20250219,192300,1386377122,1334,1334,1334,1334,0
20250219,192200,1386377122,1334,1334,1334,1334,0
20250219,192100,1386377122,1334,1334,1334,1334,0
20250219,192000,1386377122,1334,1334,1334,1334,0
20250219,191900,1386377122,1334,1334,1334,1334,11494
20250219,191800,1386377122,1334,1334,1334,1334,0
20250219,191700,1386377122,1334,1334,1334,1334,0
20250219,191600,1386377122,1334,1334,1334,1334,0
20250219,191500,1386377122,1334,1334,1334,1334,0
20250219,191400,1386377122,1334,1334,1334,1334,0
20250219,191300,1386377122,1334,1334,1334,1334,0
20250219,191200,1386377122,1334,1334,1334,1334,0
20250219,191100,1386377122,1334,1334,1334,1334,0
20250219,191000,1386377122,1334,1334,1334,1334,0
20250219,190900,1386377122,1334,1334,1334,1334,0
20250219,190800,1386377122,1334,1334,1334,1334,0
20250219,190700,1386377122,1334,1334,1334,1334,0
20250219,190600,1386377122,1334,1334,1334,1334,0
20250219,190500,1386377122,1334,1334,1334,1334,0
20250219,190400,1386377122,1334,1334,1334,1334,0
20250219,190300,1386377122,1334,1334,1334,1334,0
20250219,190200,1386377122,1334,1334,1334,1334,0
20250219,190100,1386377122,1334,1334,1334,1334,0
20250219,190000,1386377122,1334,1334,1334,1334,0
20250219,185900,1386377122,1334,1334,1334,1334,0
20250219,185800,1386377122,1334,1334,1334,1334,0
20250219,185700,1386377122,1334,1334,1334,1334,0
20250219,185600,1386377122,1334,1334,1334,1334,0
20250219,185500,1386377122,1334,1334,1334,1334,0
20250219,185400,1386377122,1334,1334,1334,1334,0
20250219,185300,1386377122,1334,1334,1334,1334,0
20250219,185200,1386377122,1334,1334,1334,1334,0
20250219,185100,1386377122,1334,1334,1334,1334,0
20250219,185000,1386377122,1334,1334,1334,1334,0
20250219,184900,1386377122,1334,1334,1334,1334,11494
20250219,184800,1386377122,1334,1334,1334,1334,0
20250219,184700,1386377122,1334,1334,1334,1334,0
20250219,184600,1386377122,1334,1334,1334,1334,0
20250219,184500,1386377122,1334,1334,1334,1334,0
20250219,184400,1386377122,1334,1334,1334,1334,0
20250219,184300,1386377122,1334,1334,1334,1334,0
20250219,184200,1386377122,1334,1334,1334,1334,0
20250219,184100,1386377122,1334,1334,1334,1334,0
20250219,184000,1386377122,1334,1334,1334,1334,0
20250219,183900,1386377122,1334,1334,1334,1334,0
20250219,183800,1386377122,1334,1334,1334,1334,0
20250219,183700,1386377122,1334,1334,1334,1334,0
20250219,183600,1386377122,1334,1334,1334,1334,0
20250219,183500,1386377122,1334,1334,1334,1334,0
20250219,183400,1386377122,1334,1334,1334,1334,0
20250219,183300,1386377122,1334,1334,1334,1334,0
20250219,183200,1386377122,1334,1334,1334,1334,0
20250219,183100,1386377122,1334,1334,1334,1334,0
20250219,183000,1386377122,1334,1334,1334,1334,0
20250219,182900,1386377122,1334,1334,1334,1334,0
20250219,182800,1386377122,1334,1334,1334,1334,0
20250219,182700,1386377122,1334,1334,1334,1334,0
20250219,182600,1386377122,1334,1334,1334,1334,0
20250219,182500,1386377122,1334,1334,1334,1334,0
20250219,182400,1386377122,1334,1334,1334,1334,0
20250219,182300,1386377122,1334,1334,1334,1334,0
20250219,182200,1386377122,1334,1334,1334,1334,0
20250219,182100,1386377122,1334,1334,1334,1334,0
20250219,182000,1386377122,1334,1334,1334,1334,0
20250219,181900,1386377122,1334,1334,1334,1334,11494
20250219,181800,1386377122,1334,1334,1334,1334,0
20250219,181700,1386377122,1334,1334,1334,1334,0
20250219,181600,1386377122,1334,1334,1334,1334,0
20250219,181500,1386377122,1334,1334,1334,1334,0
20250219,181400,1386377122,1334,1334,1334,1334,0
20250219,181300,1386377122,1334,1334,1334,1334,0
20250219,181200,1386377122,1334,1334,1334,1334,0
20250219,181100,1386377122,1334,1334,1334,1334,0
20250219,181000,1386377122,1334,1334,1334,1334,0
20250219,180900,1386377122,1334,1334,1334,1334,0
20250219,180800,1386377122,1334,1334,1334,1334,0
20250219,180700,1386377122,1334,1334,1334,1334,0
20250219,180600,1386377122,1334,1334,1334,1334,0
20250219,180500,1386377122,1334,1334,1334,1334,0
20250219,180400,1386377122,1334,1334,1334,1334,0
20250219,180300,1386377122,1334,1334,1334,1334,0
20250219,180200,1386377122,1334,1334,1334,1334,0
20250219,180100,1386377122,1334,1334,1334,1334,0
20250219,180000,1386377122,1334,1334,1334,1334,0
20250219,175900,1386377122,1334,1334,1334,1334,0
20250219,175800,1386377122,1334,1334,1334,1334,0
20250219,175700,1386377122,1334,1334,1334,1334,0
20250219,175600,1386377122,1334,1334,1334,1334,0
20250219,175500,1386377122,1334,1334,1334,1334,0
20250219,175400,1386377122,1334,1334,1334,1334,0
20250219,175300,1386377122,1334,1334,1334,1334,0
20250219,175200,1386377122,1334,1334,1334,1334,0
20250219,175100,1386377122,1334,1334,1334,1334,0
20250219,175000,1386377122,1334,1334,1334,1334,0
20250219,174900,1386377122,1334,1334,1334,1334,11494
20250219,174800,1386377122,1334,1334,1334,1334,0
20250219,174700,1386377122,1334,1334,1334,1334,0
20250219,174600,1386377122,1334,1334,1334,1334,0
20250219,174500,1386377122,1334,1334,1334,1334,0
20250219,174400,1386377122,1334,1334,1334,1334,0
20250219,174300,1386377122,1334,1334,1334,1334,0
20250219,174200,1386377122,1334,1334,1334,1334,0
20250219,174100,1386377122,1334,1334,1334,1334,0
20250219,174000,1386377122,1334,1334,1334,1334,0
20250219,173900,1386377122,1334,1334,1334,1334,0
20250219,173800,1386377122,1334,1334,1334,1334,0
20250219,173700,1386377122,1334,1334,1334,1334,0
20250219,173600,1386377122,1334,1334,1334,1334,0
20250219,173500,1386377122,1334,1334,1334,1334,0
20250219,173400,1386377122,1334,1334,1334,1334,0
20250219,173300,1386377122,1334,1334,1334,1334,0
20250219,173200,1386377122,1334,1334,1334,1334,0
20250219,173100,1386377122,1334,1334,1334,1334,0
20250219,173000,1386377122,1334,1334,1334,1334,0
20250219,172900,1386377122,1334,1334,1334,1334,0
20250219,172800,1386377122,1334,1334,1334,1334,0
20250219,172700,1386377122,1334,1334,1334,1334,0
20250219,172600,1386377122,1334,1334,1334,1334,0
20250219,172500,1386377122,1334,1334,1334,1334,0
20250219,172400,1386377122,1334,1334,1334,1334,0
20250219,172300,1386377122,1334,1334,1334,1334,0
20250219,172200,1386377122,1334,1334,1334,1334,0
20250219,172100,1386377122,1334,1334,1334,1334,0
20250219,172000,1386377122,1334,1334,1334,1334,0
20250219,171900,1386377122,1334,1334,1334,1334,11494
20250219,171800,1386377122,1334,1334,1334,1334,0
20250219,171700,1386377122,1334,1334,1334,1334,0
20250219,171600,1386377122,1334,1334,1334,1334,0
20250219,171500,1386377122,1334,1334,1334,1334,0
20250219,171400,1386377122,1334,1334,1334,1334,0
20250219,171300,1386377122,1334,1334,1334,1334,0
20250219,171200,1386377122,1334,1334,1334,1334,0
20250219,171100,1386377122,1334,1334,1334,1334,0
20250219,171000,1386377122,1334,1334,1334,1334,0
20250219,170900,1386377122,1334,1334,1334,1334,0
20250219,170800,1386377122,1334,1334,1334,1334,0
20250219,170700,1386377122,1334,1334,1334,1334,0
20250219,170600,1386377122,1334,1334,1334,1334,0
20250219,170500,1386377122,1334,1334,1334,1334,0
20250219,170400,1386377122,1334,1334,1334,1334,0
20250219,170300,1386377122,1334,1334,1334,1334,0
20250219,170200,1386377122,1334,1334,1334,1334,0
20250219,170100,1386377122,1334,1334,1334,1334,0
20250219,170000,1386377122,1334,1334,1334,1334,0
20250219,165900,1386377122,1334,1334,1334,1334,0
20250219,165800,1386377122,1334,1334,1334,1334,0
20250219,165700,1386377122,1334,1334,1334,1334,0
20250219,165600,1386377122,1334,1334,1334,1334,0
20250219,165500,1386377122,1334,1334,1334,1334,0
20250219,165400,1386377122,1334,1334,1334,1334,0
20250219,165300,1386377122,1334,1334,1334,1334,0
20250219,165200,1386377122,1334,1334,1334,1334,0
20250219,165100,1386377122,1334,1334,1334,1334,0
20250219,165000,1386377122,1334,1334,1334,1334,0
20250219,164900,1386377122,1334,1334,1334,1334,11494
20250219,164800,1386377122,1334,1334,1334,1334,0
20250219,164700,1386377122,1334,1334,1334,1334,0
20250219,164600,1386377122,1334,1334,1334,1334,0
20250219,164500,1386377122,1334,1334,1334,1334,0
20250219,164400,1386377122,1334,1334,1334,1334,0
20250219,164300,1386377122,1334,1334,1334,1334,0
20250219,164200,1386377122,1334,1334,1334,1334,0
20250219,164100,1386377122,1334,1334,1334,1334,0
20250219,164000,1386377122,1334,1334,1334,1334,0
20250219,163900,1386377122,1334,1334,1334,1334,0
20250219,163800,1386377122,1334,1334,1334,1334,0
20250219,163700,1386377122,1334,1334,1334,1334,0
20250219,163600,1386377122,1334,1334,1334,1334,0
20250219,163500,1386377122,1334,1334,1334,1334,0
20250219,163400,1386377122,1334,1334,1334,1334,0
20250219,163300,1386377122,1334,1334,1334,1334,0
20250219,163200,1386377122,1334,1334,1334,1334,0
20250219,163100,1386377122,1334,1334,1334,1334,0
20250219,163000,1386377122,1334,1334,1334,1334,0
20250219,162900,1386377122,1334,1334,1334,1334,0
20250219,162800,1386377122,1334,1334,1334,1334,0
20250219,162700,1386377122,1334,1334,1334,1334,0
20250219,162600,1386377122,1334,1334,1334,1334,0
20250219,162500,1386377122,1334,1334,1334,1334,0
20250219,162400,1386377122,1334,1334,1334,1334,0
20250219,162300,1386377122,1334,1334,1334,1334,0
20250219,162200,1386377122,1334,1334,1334,1334,0
20250219,162100,1386377122,1334,1334,1334,1334,0
20250219,162000,1386377122,1334,1334,1334,1334,0
20250219,161900,1386377122,1334,1334,1334,1334,11494
20250219,161800,1386377122,1334,1334,1334,1334,0
20250219,161700,1386377122,1334,1334,1334,1334,0
20250219,161600,1386377122,1334,1334,1334,1334,0
20250219,161500,1386377122,1334,1334,1334,1334,0
20250219,161400,1386377122,1334,1334,1334,1334,0
20250219,161300,1386377122,1334,1334,1334,1334,0
20250219,161200,1386377122,1334,1334,1334,1334,0
20250219,161100,1386377122,1334,1334,1334,1334,0
20250219,161000,1386377122,1334,1334,1334,1334,0
20250219,160900,1386377122,1334,1334,1334,1334,0
20250219,160800,1386377122,1334,1334,1334,1334,0
20250219,160700,1386377122,1334,1334,1334,1334,0
20250219,160600,1386377122,1334,1334,1334,1334,0
20250219,160500,1386377122,1334,1334,1334,1334,0
20250219,160400,1386377122,1334,1334,1334,1334,0
20250219,160300,1386377122,1334,1334,1334,1334,0
20250219,160200,1386377122,1334,1334,1334,1334,0
20250219,160100,1386377122,1334,1334,1334,1334,0
20250219,160000,1386377122,1334,1334,1334,1334,0
20250219,155900,1386377122,1334,1334,1334,1334,0
20250219,155800,1386377122,1334,1334,1334,1334,0
20250219,155700,1386377122,1334,1334,1334,1334,0
20250219,155600,1386377122,1334,1334,1334,1334,0
20250219,155500,1386377122,1334,1334,1334,1334,0
20250219,155400,1386377122,1334,1334,1334,1334,0
20250219,155300,1386377122,1334,1334,1334,1334,0
20250219,155200,1386377122,1334,1334,1334,1334,0
20250219,155100,1386377122,1334,1334,1334,1334,0
20250219,155000,1386377122,1334,1334,1334,1334,0
20250219,154900,1386377122,1334,1334,1334,1334,11494
20250219,154800,1386377122,1334,1334,1334,1334,0
20250219,154700,1386377122,1334,1334,1334,1334,0
20250219,154600,1386377122,1334,1334,1334,1334,0
20250219,154500,1386377122,1334,1334,1334,1334,0
20250219,154400,1386377122,1334,1334,1334,1334,0
20250219,154300,1386377122,1334,1334,1334,1334,0
20250219,154200,1386377122,1334,1334,1334,1334,0
20250219,154100,1386377122,1334,1334,1334,1334,0
20250219,154000,1386377122,1334,1334,1334,1334,0
20250219,153900,1386377122,1334,1334,1334,1334,0
20250219,153800,1386377122,1334,1334,1334,1334,0
20250219,153700,1386377122,1334,1334,1334,1334,0
20250219,153600,1386377122,1334,1334,1334,1334,0
20250219,153500,1386377122,1334,1334,1334,1334,0
20250219,153400,1386377122,1334,1334,1334,1334,0
20250219,153300,1386377122,1334,1334,1334,1334,0
20250219,153200,1386377122,1334,1334,1334,1334,0
20250219,153100,1386377122,1334,1334,1334,1334,0
20250219,153000,1386377122,1334,1334,1334,1334,11494
20250219,152900,1371044126,1339,1339,1339,1339,0
20250219,152800,1371044126,1339,1339,1339,1339,0
20250219,152700,1371044126,1339,1339,1339,1339,0
20250219,152600,1371044126,1339,1339,1339,1339,0
20250219,152500,1371044126,1339,1339,1339,1339,0
20250219,152400,1371044126,1339,1339,1339,1339,0
20250219,152300,1371044126,1339,1339,1339,1339,0
20250219,152200,1371044126,1339,1339,1339,1339,0
20250219,152100,1371044126,1339,1339,1339,1339,0
20250219,152000,1371044126,1339,1339,1339,1339,0
20250219,151900,1371044126,1339,1333,1340,1333,3506
20250219,151800,1366351612,1333,1332,1340,1332,1912
20250219,151700,1363803196,1333,1332,1336,1332,2414
20250219,151600,1360585698,1333,1339,1339,1332,12732
20250219,151500,1343578923,1339,1340,1340,1339,544
20250219,151400,1342849968,1342,1342,1343,1342,2931
20250219,151300,1338916565,1342,1342,1342,1340,1618
20250219,151200,1336747767,1342,1341,1342,1341,16
20250219,151100,1336726308,1340,1340,1340,1340,302
20250219,151000,1336321628,1342,1340,1342,1340,1002
20250219,150900,1334976946,1342,1339,1342,1339,4947
20250219,150800,1328350652,1339,1340,1340,1339,519
20250219,150700,1327655205,1340,1339,1340,1338,4029
20250219,150600,1322260381,1340,1340,1340,1340,125
20250219,150500,1322092881,1340,1339,1340,1339,1312
20250219,150400,1320334802,1339,1340,1340,1339,973
20250219,150300,1319031953,1340,1340,1340,1339,3181
20250219,150200,1314771746,1339,1340,1340,1339,730
20250219,150100,1313793696,1340,1340,1340,1340,100
20250219,150000,1313659696,1340,1339,1340,1339,1487
20250219,145900,1311667420,1340,1340,1340,1340,6542
20250219,145800,1302901140,1338,1338,1338,1338,2525
20250219,145700,1299522690,1340,1340,1340,1338,110
20250219,145600,1299375490,1339,1336,1339,1335,4608
20250219,145500,1293212666,1336,1336,1336,1335,41
20250219,145400,1293157909,1336,1335,1336,1335,851
20250219,145300,1292021818,1336,1335,1336,1335,180
20250219,145200,1291781438,1336,1336,1336,1336,0
20250219,145100,1291781438,1336,1337,1338,1336,348
20250219,145000,1291316395,1338,1338,1338,1338,5196
20250219,144900,1284364147,1338,1338,1338,1338,601
20250219,144800,1283560009,1338,1338,1338,1338,1
20250219,144700,1283558671,1337,1337,1337,1337,0
20250219,144600,1283558671,1337,1337,1338,1337,4722
20250219,144500,1277242278,1337,1335,1337,1335,267
20250219,144400,1276885329,1335,1336,1337,1335,2329
20250219,144300,1273776007,1336,1336,1336,1335,361
20250219,144200,1273293950,1336,1336,1336,1336,10
20250219,144100,1273280590,1337,1337,1337,1337,1
20250219,144000,1273279253,1337,1337,1337,1335,7971
20250219,143900,1262633382,1336,1337,1337,1336,113
20250219,143800,1262482306,1337,1338,1338,1337,60
20250219,143700,1262402076,1338,1338,1338,1338,1
20250219,143600,1262400738,1337,1334,1337,1334,2394
20250219,143500,1259204017,1335,1335,1335,1335,40
20250219,143400,1259150617,1335,1336,1336,1335,36
20250219,143300,1259102556,1334,1334,1334,1334,787
20250219,143200,1258052698,1334,1334,1334,1333,2402
20250219,143100,1254850430,1334,1334,1334,1334,206
20250219,143000,1254575626,1334,1334,1334,1333,585
20250219,142900,1253795276,1334,1334,1334,1334,100
20250219,142800,1253661876,1334,1335,1335,1334,705
20250219,142700,1252720747,1336,1336,1336,1336,0
20250219,142600,1252720747,1336,1336,1336,1336,694
20250219,142500,1251793563,1336,1336,1336,1336,50
20250219,142400,1251726763,1336,1336,1336,1336,3407
20250219,142300,1247175011,1336,1338,1338,1336,3203
20250219,142200,1242895783,1336,1336,1336,1336,0
20250219,142100,1242895783,1336,1337,1337,1336,500
20250219,142000,1242227586,1337,1338,1338,1337,1238
20250219,141900,1240572370,1338,1338,1338,1338,49
20250219,141800,1240506808,1338,1338,1338,1338,980
20250219,141700,1239195568,1338,1339,1339,1338,377
20250219,141600,1238691115,1338,1335,1338,1335,2799
20250219,141500,1234951005,1335,1335,1335,1334,220
20250219,141400,1234657506,1335,1335,1335,1335,403
20250219,141300,1234119501,1336,1337,1338,1336,23
20250219,141200,1234088751,1338,1338,1338,1338,300
20250219,141100,1233687351,1338,1338,1338,1337,5
20250219,141000,1233680662,1339,1338,1339,1338,224
20250219,140900,1233380936,1337,1337,1337,1337,1319
20250219,140800,1231617433,1337,1336,1337,1336,1006
20250219,140700,1230272429,1333,1335,1335,1333,1525
20250219,140600,1228237544,1335,1335,1335,1335,100
20250219,140500,1228104044,1333,1333,1333,1333,200
20250219,140400,1227837444,1332,1332,1332,1332,157
20250219,140300,1227628320,1332,1333,1333,1332,144
20250219,140200,1227436410,1334,1334,1334,1334,400
20250219,140100,1226902810,1332,1332,1332,1332,168
20250219,140000,1226679034,1331,1332,1332,1331,109
20250219,135900,1226533945,1331,1332,1332,1331,672
20250219,135800,1225639291,1331,1331,1331,1331,0
20250219,135700,1225639291,1331,1330,1331,1330,610
20250219,135600,1224827691,1330,1332,1333,1330,4096
20250219,135500,1219376845,1333,1335,1335,1333,12969
20250219,135400,1202076747,1335,1335,1335,1335,186
20250219,135300,1201828437,1335,1336,1336,1335,5529
20250219,135200,1194442983,1336,1337,1337,1336,531
20250219,135100,1193733536,1337,1337,1337,1337,11
20250219,135000,1193718829,1337,1337,1337,1337,25
20250219,134900,1193685404,1337,1337,1337,1337,51
20250219,134800,1193617217,1337,1337,1337,1337,20
20250219,134700,1193590477,1337,1337,1337,1337,5
20250219,134600,1193583792,1337,1336,1337,1336,172
20250219,134500,1193353865,1337,1337,1337,1337,0
20250219,134400,1193353865,1337,1337,1337,1337,223
20250219,134300,1193055714,1337,1337,1337,1337,10
20250219,134200,1193042344,1337,1337,1337,1336,5003
20250219,134100,1186358333,1337,1337,1337,1337,272
20250219,134000,1185994669,1337,1337,1337,1337,571
20250219,133900,1185231242,1338,1338,1338,1338,0
20250219,133800,1185231242,1338,1338,1338,1338,5
20250219,133700,1185224552,1336,1336,1336,1336,2606
20250219,133600,1181742936,1336,1337,1337,1336,4300
20250219,133500,1175995120,1337,1337,1338,1337,2126
20250219,133400,1173152656,1338,1338,1338,1338,193
20250219,133300,1172894422,1338,1338,1338,1338,2
20250219,133200,1172891746,1338,1338,1338,1338,10
20250219,133100,1172878366,1337,1337,1337,1337,200
20250219,133000,1172610966,1337,1337,1337,1337,0
20250219,132900,1172610966,1337,1338,1338,1337,230
20250219,132800,1172303426,1338,1338,1338,1338,48
20250219,132700,1172239202,1338,1337,1338,1337,520
20250219,132600,1171543942,1338,1338,1338,1338,642
20250219,132500,1170684946,1338,1338,1338,1338,2464
20250219,132400,1167388114,1339,1340,1340,1339,5331
20250219,132300,1160249418,1339,1339,1339,1339,0
20250219,132200,1160249418,1339,1339,1339,1339,149
20250219,132100,1160049907,1339,1345,1345,1339,5336
20250219,132000,1152902596,1345,1345,1345,1345,2278
20250219,131900,1149838686,1345,1345,1345,1345,2
20250219,131800,1149835996,1345,1345,1345,1345,10
20250219,131700,1149822546,1340,1340,1340,1340,0
20250219,131600,1149822546,1340,1345,1345,1340,1877
20250219,131500,1147307076,1345,1345,1345,1345,50
20250219,131400,1147239826,1345,1339,1345,1339,1012
20250219,131300,1145884686,1339,1339,1339,1339,0
20250219,131200,1145884686,1339,1342,1343,1339,5851
20250219,131100,1138032956,1341,1338,1341,1338,1286
20250219,131000,1136308475,1338,1339,1339,1338,367
20250219,130900,1135817198,1338,1338,1338,1338,0
20250219,130800,1135817198,1338,1338,1338,1338,0
20250219,130700,1135817198,1338,1338,1338,1338,3
20250219,130600,1135813184,1337,1337,1337,1337,980
20250219,130500,1134502924,1336,1337,1337,1336,30
20250219,130400,1134462843,1336,1338,1338,1336,5789
20250219,130300,1126719163,1338,1339,1339,1338,1150
20250219,130200,1125180270,1338,1338,1338,1338,0
20250219,130100,1125180270,1338,1338,1338,1338,369
20250219,130000,1124686548,1338,1340,1340,1338,5176
20250219,125900,1117755305,1342,1342,1342,1342,10
20250219,125800,1117741885,1342,1342,1342,1342,0
20250219,125700,1117741885,1342,1341,1342,1340,2072
20250219,125600,1114965352,1341,1342,1343,1341,1483
20250219,125500,1112976300,1343,1343,1343,1343,464
20250219,125400,1112353148,1343,1343,1343,1343,3293
20250219,125300,1107930649,1343,1343,1343,1343,737
20250219,125200,1106940858,1343,1341,1343,1341,358
20250219,125100,1106460775,1341,1341,1343,1341,520
20250219,125000,1105763443,1341,1341,1341,1341,178
20250219,124900,1105524745,1341,1343,1343,1341,17
20250219,124800,1105501942,1343,1343,1343,1343,551
20250219,124700,1104761949,1343,1342,1343,1342,1039
20250219,124600,1103367603,1342,1342,1342,1342,210
20250219,124500,1103085783,1343,1344,1344,1343,2565
20250219,124400,1099640932,1344,1344,1344,1344,1001
20250219,124300,1098295588,1343,1343,1343,1343,21
20250219,124200,1098267385,1344,1343,1344,1343,93
20250219,124100,1098142484,1342,1342,1342,1342,409
20250219,124000,1097593606,1343,1342,1343,1342,426
20250219,123900,1097021912,1343,1342,1343,1342,731
20250219,123800,1096040889,1342,1343,1343,1342,501
20250219,123700,1095368546,1343,1343,1343,1343,5
20250219,123600,1095361831,1343,1343,1343,1343,300
20250219,123500,1094958931,1343,1343,1343,1343,1262
20250219,123400,1093264065,1343,1343,1343,1343,723
20250219,123300,1092293076,1343,1342,1343,1342,3948
20250219,123200,1086994576,1343,1343,1343,1343,1165
20250219,123100,1085429981,1343,1343,1343,1343,1231
20250219,123000,1083776748,1343,1343,1343,1343,1550
20250219,122900,1081695098,1343,1343,1343,1343,80
20250219,122800,1081587658,1343,1343,1343,1343,437
20250219,122700,1081000767,1343,1343,1343,1343,650
20250219,122600,1080127817,1343,1343,1343,1343,480
20250219,122500,1079483177,1343,1342,1343,1342,12
20250219,122400,1079467071,1343,1343,1343,1343,0
20250219,122300,1079467071,1343,1343,1343,1342,2647
20250219,122200,1075914495,1343,1343,1343,1343,3
20250219,122100,1075910466,1343,1343,1343,1343,212
20250219,122000,1075625750,1343,1343,1343,1343,7
20250219,121900,1075616349,1344,1344,1344,1344,80
20250219,121800,1075508829,1344,1343,1345,1343,45
20250219,121700,1075448380,1343,1343,1343,1343,1038
20250219,121600,1074054346,1343,1343,1343,1343,100
20250219,121500,1073920046,1345,1344,1345,1342,1311
20250219,121400,1072159222,1345,1344,1345,1344,893
20250219,121300,1070959029,1344,1344,1344,1344,501
20250219,121200,1070285685,1344,1344,1344,1344,100
20250219,121100,1070151285,1344,1344,1344,1344,0
20250219,121000,1070151285,1344,1344,1344,1344,5
20250219,120900,1070144565,1344,1343,1344,1343,1289
20250219,120800,1068412326,1342,1342,1342,1342,0
20250219,120700,1068412326,1342,1343,1343,1342,25
20250219,120600,1068378770,1343,1343,1343,1343,66
20250219,120500,1068290132,1343,1343,1343,1343,2
20250219,120400,1068287446,1343,1343,1343,1343,509
20250219,120300,1067603859,1343,1342,1343,1342,202
20250219,120200,1067332773,1344,1344,1344,1344,1009
20250219,120100,1065976677,1345,1343,1345,1342,1042
20250219,120000,1064577810,1345,1344,1345,1344,400
20250219,115900,1064040063,1344,1344,1344,1344,570
20250219,115800,1063273983,1345,1345,1345,1345,200
20250219,115700,1063004983,1346,1345,1346,1345,123
20250219,115600,1062839535,1346,1346,1346,1346,0
20250219,115500,1062839535,1346,1345,1346,1345,107
20250219,115400,1062695514,1345,1345,1345,1345,774
20250219,115300,1061654484,1345,1345,1345,1345,0
20250219,115200,1061654484,1345,1345,1345,1345,2
20250219,115100,1061651794,1345,1345,1345,1345,0
20250219,115000,1061651794,1345,1344,1345,1344,160
20250219,114900,1061436600,1345,1345,1345,1345,0
20250219,114800,1061436600,1345,1344,1345,1344,2279
20250219,114700,1058373210,1344,1344,1344,1344,140
20250219,114600,1058185050,1344,1340,1344,1340,855
20250219,114500,1057039316,1341,1341,1341,1341,1344
20250219,114400,1055237012,1341,1341,1341,1339,1868
20250219,114300,1052734716,1341,1341,1341,1341,3
20250219,114200,1052730693,1341,1344,1344,1341,18
20250219,114100,1052706511,1344,1344,1344,1344,50
20250219,114000,1052639311,1344,1344,1344,1344,1
20250219,113900,1052637967,1339,1339,1339,1339,0
20250219,113800,1052637967,1339,1339,1339,1339,450
20250219,113700,1052035417,1339,1344,1344,1339,306
20250219,113600,1051625678,1339,1339,1339,1339,2468
20250219,113500,1048321026,1344,1339,1344,1339,4
20250219,113400,1048315655,1344,1344,1344,1344,1
20250219,113300,1048314311,1344,1342,1344,1338,508
20250219,113200,1047633933,1342,1340,1342,1337,4334
20250219,113100,1041837139,1340,1340,1340,1340,1311
20250219,113000,1040080399,1342,1342,1342,1342,20
20250219,112900,1040053559,1342,1342,1342,1342,1
20250219,112800,1040052217,1340,1341,1342,1340,2501
20250219,112700,1036700441,1342,1342,1342,1342,482
20250219,112600,1036053597,1345,1345,1345,1342,1598
20250219,112500,1033908728,1345,1344,1345,1344,177
20250219,112400,1033670824,1344,1344,1344,1344,8
20250219,112300,1033660072,1345,1345,1345,1345,0
20250219,112200,1033660072,1345,1345,1345,1345,1949
20250219,112100,1031038667,1345,1344,1345,1344,275
20250219,112000,1030668992,1344,1339,1344,1337,10635
20250219,111900,1016433619,1339,1340,1340,1339,1135
20250219,111800,1014912854,1340,1340,1340,1340,1
20250219,111700,1014911514,1337,1337,1337,1337,0
20250219,111600,1014911514,1337,1340,1340,1337,10693
20250219,111500,1000603298,1340,1342,1342,1340,571
20250219,111400,999837816,1342,1345,1345,1342,5760
20250219,111300,992097655,1346,1346,1347,1346,2093
20250219,111200,989280256,1345,1346,1346,1345,1372
20250219,111100,987434906,1346,1346,1346,1346,896
20250219,111000,986228890,1346,1345,1346,1345,3395
20250219,110900,981661610,1346,1346,1346,1345,789
20250219,110800,980600393,1345,1346,1346,1345,2567
20250219,110700,977147234,1345,1345,1347,1345,3135
20250219,110600,972929281,1344,1345,1345,1344,945
20250219,110500,971659150,1345,1345,1345,1345,200
20250219,110400,971390150,1345,1345,1345,1345,16
20250219,110300,971368630,1345,1345,1345,1345,850
20250219,110200,970225380,1342,1342,1342,1342,537
20250219,110100,969504726,1342,1342,1342,1342,0
20250219,110000,969504726,1342,1342,1342,1342,1114
20250219,105900,968009738,1338,1339,1339,1338,1300
20250219,105800,966270309,1340,1338,1340,1338,6994
20250219,105700,956906815,1337,1339,1339,1337,4713
20250219,105600,950603996,1340,1340,1340,1339,190
20250219,105500,950349397,1340,1340,1340,1339,1076
20250219,105400,948908092,1340,1340,1340,1340,84
20250219,105300,948795532,1340,1340,1340,1340,702
20250219,105200,947854852,1339,1339,1339,1339,0
20250219,105100,947854852,1339,1339,1339,1339,482
20250219,105000,947209454,1339,1342,1342,1339,2960
20250219,104900,943242035,1342,1345,1345,1342,2170
20250219,104800,940329451,1345,1345,1345,1345,744
20250219,104700,939328771,1345,1343,1345,1342,1578
20250219,104600,937209678,1342,1345,1346,1342,8099
20250219,104500,926333619,1347,1347,1347,1347,888
20250219,104400,925137483,1347,1346,1347,1343,323
20250219,104300,924702593,1345,1347,1355,1333,29814
20250219,104200,884804593,1347,1367,1368,1347,8519
20250219,104100,873213614,1366,1335,1366,1335,62792
20250219,104000,788351434,1335,1333,1335,1332,7124
20250219,103900,778859107,1334,1335,1335,1334,4681
20250219,103800,772613856,1335,1336,1336,1335,217
20250219,103700,772324151,1336,1336,1336,1336,314
20250219,103600,771904647,1334,1334,1334,1334,1148
20250219,103500,770373215,1336,1337,1337,1336,12
20250219,103400,770357182,1334,1337,1337,1334,920
20250219,103300,769128642,1338,1338,1338,1338,410
20250219,103200,768580062,1337,1337,1338,1337,630
20250219,103100,767737288,1338,1334,1338,1334,1086
20250219,103000,766287360,1334,1339,1339,1334,986
20250219,102900,764971882,1339,1339,1339,1339,505
20250219,102800,764295687,1339,1339,1339,1339,762
20250219,102700,763275369,1339,1334,1339,1334,601
20250219,102600,762471130,1333,1333,1333,1332,6351
20250219,102500,754006598,1334,1335,1335,1334,3033
20250219,102400,749958043,1339,1341,1341,1336,7409
20250219,102300,740034264,1342,1341,1342,1340,1272
20250219,102200,738328511,1338,1340,1343,1337,3040
20250219,102100,734255246,1340,1337,1342,1337,6932
20250219,102000,724968800,1340,1336,1340,1336,5101
20250219,101900,718147465,1336,1336,1337,1336,4299
20250219,101800,712399710,1337,1335,1337,1333,5080
20250219,101700,705622804,1336,1336,1338,1336,2254
20250219,101600,702608957,1337,1336,1337,1334,16
20250219,101500,702587588,1335,1333,1335,1333,2038
20250219,101400,699868932,1332,1331,1333,1331,318
20250219,101300,699445356,1333,1333,1333,1331,294
20250219,101200,699053654,1333,1333,1333,1333,8121
20250219,101100,688228361,1333,1330,1333,1330,5285
20250219,101000,681194165,1331,1331,1331,1331,2
20250219,100900,681191503,1330,1328,1330,1328,6343
20250219,100800,672764225,1328,1327,1329,1321,3705
20250219,100700,667852770,1328,1327,1328,1327,1667
20250219,100600,665639360,1327,1322,1328,1322,1458
20250219,100500,663709363,1328,1326,1328,1326,1803
20250219,100400,661317573,1326,1326,1326,1322,606
20250219,100300,660514021,1322,1323,1326,1322,2533
20250219,100200,657160609,1323,1325,1325,1322,1831
20250219,100100,654738196,1326,1325,1326,1322,1165
20250219,100000,653197570,1326,1322,1326,1322,121
20250219,095900,653037604,1322,1322,1322,1322,2573
20250219,095800,649636098,1322,1321,1322,1321,215
20250219,095700,649352069,1321,1321,1321,1321,631
20250219,095600,648518518,1321,1322,1322,1321,1765
20250219,095500,646186840,1322,1323,1323,1322,5424
20250219,095400,639014058,1323,1322,1323,1322,789
20250219,095300,637970412,1322,1323,1323,1322,910
20250219,095200,636767389,1323,1323,1323,1323,140
20250219,095100,636582169,1323,1323,1323,1323,40
20250219,095000,636529249,1323,1322,1323,1321,6949
20250219,094900,627338355,1323,1324,1324,1323,1169
20250219,094800,625790617,1324,1326,1326,1324,219
20250219,094700,625500225,1326,1326,1327,1326,315
20250219,094600,625082523,1326,1322,1327,1321,1065
20250219,094500,623675135,1326,1327,1327,1326,591
20250219,094400,622890881,1327,1323,1327,1319,6030
20250219,094300,614915694,1322,1323,1323,1322,22
20250219,094200,614886589,1322,1320,1322,1320,769
20250219,094100,613869975,1321,1320,1321,1320,4493
20250219,094000,607938755,1319,1317,1319,1317,7168
20250219,093900,598490158,1317,1318,1318,1317,5845
20250219,093800,590790124,1318,1317,1318,1315,1505
20250219,093700,588808419,1316,1318,1318,1316,207
20250219,093600,588535600,1318,1318,1318,1318,10754
20250219,093500,574361828,1318,1320,1320,1318,104
20250219,093400,574224554,1320,1314,1320,1311,18883
20250219,093300,549416784,1314,1321,1321,1314,3206
20250219,093200,545200611,1315,1317,1321,1315,13908
20250219,093100,526893286,1317,1317,1317,1316,1403
20250219,093000,525045599,1321,1321,1321,1321,709
20250219,092900,524109010,1321,1316,1321,1315,6323
20250219,092800,515789863,1323,1326,1326,1314,19680
20250219,092700,489909716,1319,1319,1323,1319,9881
20250219,092600,476854966,1314,1319,1319,1314,4624
20250219,092500,470777520,1319,1320,1320,1313,11383
20250219,092400,455789333,1321,1324,1324,1321,3363
20250219,092300,451344802,1323,1326,1326,1323,3753
20250219,092200,446371892,1326,1322,1326,1321,12871
20250219,092100,429367532,1322,1325,1326,1321,15016
20250219,092000,409512331,1326,1326,1331,1326,3513
20250219,091900,404853491,1326,1331,1331,1326,16722
20250219,091800,382624173,1331,1330,1331,1330,5968
20250219,091700,374685608,1332,1334,1334,1332,1049
20250219,091600,373286278,1334,1337,1338,1334,2469
20250219,091500,369984502,1338,1330,1338,1330,4814
20250219,091400,363566163,1330,1330,1331,1330,9288
20250219,091300,351211891,1330,1328,1330,1328,4285
20250219,091200,345512971,1330,1338,1338,1328,16452
20250219,091100,323602197,1338,1338,1339,1336,5959
20250219,091000,315629537,1338,1336,1339,1336,13493
20250219,090900,297583893,1333,1337,1337,1333,728
20250219,090800,296610666,1337,1337,1338,1333,3885
20250219,090700,291423071,1337,1332,1337,1331,2676
20250219,090600,287852906,1332,1324,1332,1321,10208
20250219,090500,274314565,1325,1315,1325,1310,44712
20250219,090400,215308823,1310,1312,1320,1310,36447
20250219,090300,167470547,1308,1324,1325,1305,49959
20250219,090200,101679081,1323,1332,1332,1319,22631
20250219,090100,71685165,1337,1359,1359,1333,45063
20250219,090000,11250294,1359,1366,1366,1359,8239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 1386377122 1334 1334 1334 1334 11494
3 20250219 194800 1386377122 1334 1334 1334 1334 0
4 20250219 194700 1386377122 1334 1334 1334 1334 0
5 20250219 194600 1386377122 1334 1334 1334 1334 0
6 20250219 194500 1386377122 1334 1334 1334 1334 0
7 20250219 194400 1386377122 1334 1334 1334 1334 0
8 20250219 194300 1386377122 1334 1334 1334 1334 0
9 20250219 194200 1386377122 1334 1334 1334 1334 0
10 20250219 194100 1386377122 1334 1334 1334 1334 0
11 20250219 194000 1386377122 1334 1334 1334 1334 0
12 20250219 193900 1386377122 1334 1334 1334 1334 0
13 20250219 193800 1386377122 1334 1334 1334 1334 0
14 20250219 193700 1386377122 1334 1334 1334 1334 0
15 20250219 193600 1386377122 1334 1334 1334 1334 0
16 20250219 193500 1386377122 1334 1334 1334 1334 0
17 20250219 193400 1386377122 1334 1334 1334 1334 0
18 20250219 193300 1386377122 1334 1334 1334 1334 0
19 20250219 193200 1386377122 1334 1334 1334 1334 0
20 20250219 193100 1386377122 1334 1334 1334 1334 0
21 20250219 193000 1386377122 1334 1334 1334 1334 0
22 20250219 192900 1386377122 1334 1334 1334 1334 0
23 20250219 192800 1386377122 1334 1334 1334 1334 0
24 20250219 192700 1386377122 1334 1334 1334 1334 0
25 20250219 192600 1386377122 1334 1334 1334 1334 0
26 20250219 192500 1386377122 1334 1334 1334 1334 0
27 20250219 192400 1386377122 1334 1334 1334 1334 0
28 20250219 192300 1386377122 1334 1334 1334 1334 0
29 20250219 192200 1386377122 1334 1334 1334 1334 0
30 20250219 192100 1386377122 1334 1334 1334 1334 0
31 20250219 192000 1386377122 1334 1334 1334 1334 0
32 20250219 191900 1386377122 1334 1334 1334 1334 11494
33 20250219 191800 1386377122 1334 1334 1334 1334 0
34 20250219 191700 1386377122 1334 1334 1334 1334 0
35 20250219 191600 1386377122 1334 1334 1334 1334 0
36 20250219 191500 1386377122 1334 1334 1334 1334 0
37 20250219 191400 1386377122 1334 1334 1334 1334 0
38 20250219 191300 1386377122 1334 1334 1334 1334 0
39 20250219 191200 1386377122 1334 1334 1334 1334 0
40 20250219 191100 1386377122 1334 1334 1334 1334 0
41 20250219 191000 1386377122 1334 1334 1334 1334 0
42 20250219 190900 1386377122 1334 1334 1334 1334 0
43 20250219 190800 1386377122 1334 1334 1334 1334 0
44 20250219 190700 1386377122 1334 1334 1334 1334 0
45 20250219 190600 1386377122 1334 1334 1334 1334 0
46 20250219 190500 1386377122 1334 1334 1334 1334 0
47 20250219 190400 1386377122 1334 1334 1334 1334 0
48 20250219 190300 1386377122 1334 1334 1334 1334 0
49 20250219 190200 1386377122 1334 1334 1334 1334 0
50 20250219 190100 1386377122 1334 1334 1334 1334 0
51 20250219 190000 1386377122 1334 1334 1334 1334 0
52 20250219 185900 1386377122 1334 1334 1334 1334 0
53 20250219 185800 1386377122 1334 1334 1334 1334 0
54 20250219 185700 1386377122 1334 1334 1334 1334 0
55 20250219 185600 1386377122 1334 1334 1334 1334 0
56 20250219 185500 1386377122 1334 1334 1334 1334 0
57 20250219 185400 1386377122 1334 1334 1334 1334 0
58 20250219 185300 1386377122 1334 1334 1334 1334 0
59 20250219 185200 1386377122 1334 1334 1334 1334 0
60 20250219 185100 1386377122 1334 1334 1334 1334 0
61 20250219 185000 1386377122 1334 1334 1334 1334 0
62 20250219 184900 1386377122 1334 1334 1334 1334 11494
63 20250219 184800 1386377122 1334 1334 1334 1334 0
64 20250219 184700 1386377122 1334 1334 1334 1334 0
65 20250219 184600 1386377122 1334 1334 1334 1334 0
66 20250219 184500 1386377122 1334 1334 1334 1334 0
67 20250219 184400 1386377122 1334 1334 1334 1334 0
68 20250219 184300 1386377122 1334 1334 1334 1334 0
69 20250219 184200 1386377122 1334 1334 1334 1334 0
70 20250219 184100 1386377122 1334 1334 1334 1334 0
71 20250219 184000 1386377122 1334 1334 1334 1334 0
72 20250219 183900 1386377122 1334 1334 1334 1334 0
73 20250219 183800 1386377122 1334 1334 1334 1334 0
74 20250219 183700 1386377122 1334 1334 1334 1334 0
75 20250219 183600 1386377122 1334 1334 1334 1334 0
76 20250219 183500 1386377122 1334 1334 1334 1334 0
77 20250219 183400 1386377122 1334 1334 1334 1334 0
78 20250219 183300 1386377122 1334 1334 1334 1334 0
79 20250219 183200 1386377122 1334 1334 1334 1334 0
80 20250219 183100 1386377122 1334 1334 1334 1334 0
81 20250219 183000 1386377122 1334 1334 1334 1334 0
82 20250219 182900 1386377122 1334 1334 1334 1334 0
83 20250219 182800 1386377122 1334 1334 1334 1334 0
84 20250219 182700 1386377122 1334 1334 1334 1334 0
85 20250219 182600 1386377122 1334 1334 1334 1334 0
86 20250219 182500 1386377122 1334 1334 1334 1334 0
87 20250219 182400 1386377122 1334 1334 1334 1334 0
88 20250219 182300 1386377122 1334 1334 1334 1334 0
89 20250219 182200 1386377122 1334 1334 1334 1334 0
90 20250219 182100 1386377122 1334 1334 1334 1334 0
91 20250219 182000 1386377122 1334 1334 1334 1334 0
92 20250219 181900 1386377122 1334 1334 1334 1334 11494
93 20250219 181800 1386377122 1334 1334 1334 1334 0
94 20250219 181700 1386377122 1334 1334 1334 1334 0
95 20250219 181600 1386377122 1334 1334 1334 1334 0
96 20250219 181500 1386377122 1334 1334 1334 1334 0
97 20250219 181400 1386377122 1334 1334 1334 1334 0
98 20250219 181300 1386377122 1334 1334 1334 1334 0
99 20250219 181200 1386377122 1334 1334 1334 1334 0
100 20250219 181100 1386377122 1334 1334 1334 1334 0
101 20250219 181000 1386377122 1334 1334 1334 1334 0
102 20250219 180900 1386377122 1334 1334 1334 1334 0
103 20250219 180800 1386377122 1334 1334 1334 1334 0
104 20250219 180700 1386377122 1334 1334 1334 1334 0
105 20250219 180600 1386377122 1334 1334 1334 1334 0
106 20250219 180500 1386377122 1334 1334 1334 1334 0
107 20250219 180400 1386377122 1334 1334 1334 1334 0
108 20250219 180300 1386377122 1334 1334 1334 1334 0
109 20250219 180200 1386377122 1334 1334 1334 1334 0
110 20250219 180100 1386377122 1334 1334 1334 1334 0
111 20250219 180000 1386377122 1334 1334 1334 1334 0
112 20250219 175900 1386377122 1334 1334 1334 1334 0
113 20250219 175800 1386377122 1334 1334 1334 1334 0
114 20250219 175700 1386377122 1334 1334 1334 1334 0
115 20250219 175600 1386377122 1334 1334 1334 1334 0
116 20250219 175500 1386377122 1334 1334 1334 1334 0
117 20250219 175400 1386377122 1334 1334 1334 1334 0
118 20250219 175300 1386377122 1334 1334 1334 1334 0
119 20250219 175200 1386377122 1334 1334 1334 1334 0
120 20250219 175100 1386377122 1334 1334 1334 1334 0
121 20250219 175000 1386377122 1334 1334 1334 1334 0
122 20250219 174900 1386377122 1334 1334 1334 1334 11494
123 20250219 174800 1386377122 1334 1334 1334 1334 0
124 20250219 174700 1386377122 1334 1334 1334 1334 0
125 20250219 174600 1386377122 1334 1334 1334 1334 0
126 20250219 174500 1386377122 1334 1334 1334 1334 0
127 20250219 174400 1386377122 1334 1334 1334 1334 0
128 20250219 174300 1386377122 1334 1334 1334 1334 0
129 20250219 174200 1386377122 1334 1334 1334 1334 0
130 20250219 174100 1386377122 1334 1334 1334 1334 0
131 20250219 174000 1386377122 1334 1334 1334 1334 0
132 20250219 173900 1386377122 1334 1334 1334 1334 0
133 20250219 173800 1386377122 1334 1334 1334 1334 0
134 20250219 173700 1386377122 1334 1334 1334 1334 0
135 20250219 173600 1386377122 1334 1334 1334 1334 0
136 20250219 173500 1386377122 1334 1334 1334 1334 0
137 20250219 173400 1386377122 1334 1334 1334 1334 0
138 20250219 173300 1386377122 1334 1334 1334 1334 0
139 20250219 173200 1386377122 1334 1334 1334 1334 0
140 20250219 173100 1386377122 1334 1334 1334 1334 0
141 20250219 173000 1386377122 1334 1334 1334 1334 0
142 20250219 172900 1386377122 1334 1334 1334 1334 0
143 20250219 172800 1386377122 1334 1334 1334 1334 0
144 20250219 172700 1386377122 1334 1334 1334 1334 0
145 20250219 172600 1386377122 1334 1334 1334 1334 0
146 20250219 172500 1386377122 1334 1334 1334 1334 0
147 20250219 172400 1386377122 1334 1334 1334 1334 0
148 20250219 172300 1386377122 1334 1334 1334 1334 0
149 20250219 172200 1386377122 1334 1334 1334 1334 0
150 20250219 172100 1386377122 1334 1334 1334 1334 0
151 20250219 172000 1386377122 1334 1334 1334 1334 0
152 20250219 171900 1386377122 1334 1334 1334 1334 11494
153 20250219 171800 1386377122 1334 1334 1334 1334 0
154 20250219 171700 1386377122 1334 1334 1334 1334 0
155 20250219 171600 1386377122 1334 1334 1334 1334 0
156 20250219 171500 1386377122 1334 1334 1334 1334 0
157 20250219 171400 1386377122 1334 1334 1334 1334 0
158 20250219 171300 1386377122 1334 1334 1334 1334 0
159 20250219 171200 1386377122 1334 1334 1334 1334 0
160 20250219 171100 1386377122 1334 1334 1334 1334 0
161 20250219 171000 1386377122 1334 1334 1334 1334 0
162 20250219 170900 1386377122 1334 1334 1334 1334 0
163 20250219 170800 1386377122 1334 1334 1334 1334 0
164 20250219 170700 1386377122 1334 1334 1334 1334 0
165 20250219 170600 1386377122 1334 1334 1334 1334 0
166 20250219 170500 1386377122 1334 1334 1334 1334 0
167 20250219 170400 1386377122 1334 1334 1334 1334 0
168 20250219 170300 1386377122 1334 1334 1334 1334 0
169 20250219 170200 1386377122 1334 1334 1334 1334 0
170 20250219 170100 1386377122 1334 1334 1334 1334 0
171 20250219 170000 1386377122 1334 1334 1334 1334 0
172 20250219 165900 1386377122 1334 1334 1334 1334 0
173 20250219 165800 1386377122 1334 1334 1334 1334 0
174 20250219 165700 1386377122 1334 1334 1334 1334 0
175 20250219 165600 1386377122 1334 1334 1334 1334 0
176 20250219 165500 1386377122 1334 1334 1334 1334 0
177 20250219 165400 1386377122 1334 1334 1334 1334 0
178 20250219 165300 1386377122 1334 1334 1334 1334 0
179 20250219 165200 1386377122 1334 1334 1334 1334 0
180 20250219 165100 1386377122 1334 1334 1334 1334 0
181 20250219 165000 1386377122 1334 1334 1334 1334 0
182 20250219 164900 1386377122 1334 1334 1334 1334 11494
183 20250219 164800 1386377122 1334 1334 1334 1334 0
184 20250219 164700 1386377122 1334 1334 1334 1334 0
185 20250219 164600 1386377122 1334 1334 1334 1334 0
186 20250219 164500 1386377122 1334 1334 1334 1334 0
187 20250219 164400 1386377122 1334 1334 1334 1334 0
188 20250219 164300 1386377122 1334 1334 1334 1334 0
189 20250219 164200 1386377122 1334 1334 1334 1334 0
190 20250219 164100 1386377122 1334 1334 1334 1334 0
191 20250219 164000 1386377122 1334 1334 1334 1334 0
192 20250219 163900 1386377122 1334 1334 1334 1334 0
193 20250219 163800 1386377122 1334 1334 1334 1334 0
194 20250219 163700 1386377122 1334 1334 1334 1334 0
195 20250219 163600 1386377122 1334 1334 1334 1334 0
196 20250219 163500 1386377122 1334 1334 1334 1334 0
197 20250219 163400 1386377122 1334 1334 1334 1334 0
198 20250219 163300 1386377122 1334 1334 1334 1334 0
199 20250219 163200 1386377122 1334 1334 1334 1334 0
200 20250219 163100 1386377122 1334 1334 1334 1334 0
201 20250219 163000 1386377122 1334 1334 1334 1334 0
202 20250219 162900 1386377122 1334 1334 1334 1334 0
203 20250219 162800 1386377122 1334 1334 1334 1334 0
204 20250219 162700 1386377122 1334 1334 1334 1334 0
205 20250219 162600 1386377122 1334 1334 1334 1334 0
206 20250219 162500 1386377122 1334 1334 1334 1334 0
207 20250219 162400 1386377122 1334 1334 1334 1334 0
208 20250219 162300 1386377122 1334 1334 1334 1334 0
209 20250219 162200 1386377122 1334 1334 1334 1334 0
210 20250219 162100 1386377122 1334 1334 1334 1334 0
211 20250219 162000 1386377122 1334 1334 1334 1334 0
212 20250219 161900 1386377122 1334 1334 1334 1334 11494
213 20250219 161800 1386377122 1334 1334 1334 1334 0
214 20250219 161700 1386377122 1334 1334 1334 1334 0
215 20250219 161600 1386377122 1334 1334 1334 1334 0
216 20250219 161500 1386377122 1334 1334 1334 1334 0
217 20250219 161400 1386377122 1334 1334 1334 1334 0
218 20250219 161300 1386377122 1334 1334 1334 1334 0
219 20250219 161200 1386377122 1334 1334 1334 1334 0
220 20250219 161100 1386377122 1334 1334 1334 1334 0
221 20250219 161000 1386377122 1334 1334 1334 1334 0
222 20250219 160900 1386377122 1334 1334 1334 1334 0
223 20250219 160800 1386377122 1334 1334 1334 1334 0
224 20250219 160700 1386377122 1334 1334 1334 1334 0
225 20250219 160600 1386377122 1334 1334 1334 1334 0
226 20250219 160500 1386377122 1334 1334 1334 1334 0
227 20250219 160400 1386377122 1334 1334 1334 1334 0
228 20250219 160300 1386377122 1334 1334 1334 1334 0
229 20250219 160200 1386377122 1334 1334 1334 1334 0
230 20250219 160100 1386377122 1334 1334 1334 1334 0
231 20250219 160000 1386377122 1334 1334 1334 1334 0
232 20250219 155900 1386377122 1334 1334 1334 1334 0
233 20250219 155800 1386377122 1334 1334 1334 1334 0
234 20250219 155700 1386377122 1334 1334 1334 1334 0
235 20250219 155600 1386377122 1334 1334 1334 1334 0
236 20250219 155500 1386377122 1334 1334 1334 1334 0
237 20250219 155400 1386377122 1334 1334 1334 1334 0
238 20250219 155300 1386377122 1334 1334 1334 1334 0
239 20250219 155200 1386377122 1334 1334 1334 1334 0
240 20250219 155100 1386377122 1334 1334 1334 1334 0
241 20250219 155000 1386377122 1334 1334 1334 1334 0
242 20250219 154900 1386377122 1334 1334 1334 1334 11494
243 20250219 154800 1386377122 1334 1334 1334 1334 0
244 20250219 154700 1386377122 1334 1334 1334 1334 0
245 20250219 154600 1386377122 1334 1334 1334 1334 0
246 20250219 154500 1386377122 1334 1334 1334 1334 0
247 20250219 154400 1386377122 1334 1334 1334 1334 0
248 20250219 154300 1386377122 1334 1334 1334 1334 0
249 20250219 154200 1386377122 1334 1334 1334 1334 0
250 20250219 154100 1386377122 1334 1334 1334 1334 0
251 20250219 154000 1386377122 1334 1334 1334 1334 0
252 20250219 153900 1386377122 1334 1334 1334 1334 0
253 20250219 153800 1386377122 1334 1334 1334 1334 0
254 20250219 153700 1386377122 1334 1334 1334 1334 0
255 20250219 153600 1386377122 1334 1334 1334 1334 0
256 20250219 153500 1386377122 1334 1334 1334 1334 0
257 20250219 153400 1386377122 1334 1334 1334 1334 0
258 20250219 153300 1386377122 1334 1334 1334 1334 0
259 20250219 153200 1386377122 1334 1334 1334 1334 0
260 20250219 153100 1386377122 1334 1334 1334 1334 0
261 20250219 153000 1386377122 1334 1334 1334 1334 11494
262 20250219 152900 1371044126 1339 1339 1339 1339 0
263 20250219 152800 1371044126 1339 1339 1339 1339 0
264 20250219 152700 1371044126 1339 1339 1339 1339 0
265 20250219 152600 1371044126 1339 1339 1339 1339 0
266 20250219 152500 1371044126 1339 1339 1339 1339 0
267 20250219 152400 1371044126 1339 1339 1339 1339 0
268 20250219 152300 1371044126 1339 1339 1339 1339 0
269 20250219 152200 1371044126 1339 1339 1339 1339 0
270 20250219 152100 1371044126 1339 1339 1339 1339 0
271 20250219 152000 1371044126 1339 1339 1339 1339 0
272 20250219 151900 1371044126 1339 1333 1340 1333 3506
273 20250219 151800 1366351612 1333 1332 1340 1332 1912
274 20250219 151700 1363803196 1333 1332 1336 1332 2414
275 20250219 151600 1360585698 1333 1339 1339 1332 12732
276 20250219 151500 1343578923 1339 1340 1340 1339 544
277 20250219 151400 1342849968 1342 1342 1343 1342 2931
278 20250219 151300 1338916565 1342 1342 1342 1340 1618
279 20250219 151200 1336747767 1342 1341 1342 1341 16
280 20250219 151100 1336726308 1340 1340 1340 1340 302
281 20250219 151000 1336321628 1342 1340 1342 1340 1002
282 20250219 150900 1334976946 1342 1339 1342 1339 4947
283 20250219 150800 1328350652 1339 1340 1340 1339 519
284 20250219 150700 1327655205 1340 1339 1340 1338 4029
285 20250219 150600 1322260381 1340 1340 1340 1340 125
286 20250219 150500 1322092881 1340 1339 1340 1339 1312
287 20250219 150400 1320334802 1339 1340 1340 1339 973
288 20250219 150300 1319031953 1340 1340 1340 1339 3181
289 20250219 150200 1314771746 1339 1340 1340 1339 730
290 20250219 150100 1313793696 1340 1340 1340 1340 100
291 20250219 150000 1313659696 1340 1339 1340 1339 1487
292 20250219 145900 1311667420 1340 1340 1340 1340 6542
293 20250219 145800 1302901140 1338 1338 1338 1338 2525
294 20250219 145700 1299522690 1340 1340 1340 1338 110
295 20250219 145600 1299375490 1339 1336 1339 1335 4608
296 20250219 145500 1293212666 1336 1336 1336 1335 41
297 20250219 145400 1293157909 1336 1335 1336 1335 851
298 20250219 145300 1292021818 1336 1335 1336 1335 180
299 20250219 145200 1291781438 1336 1336 1336 1336 0
300 20250219 145100 1291781438 1336 1337 1338 1336 348
301 20250219 145000 1291316395 1338 1338 1338 1338 5196
302 20250219 144900 1284364147 1338 1338 1338 1338 601
303 20250219 144800 1283560009 1338 1338 1338 1338 1
304 20250219 144700 1283558671 1337 1337 1337 1337 0
305 20250219 144600 1283558671 1337 1337 1338 1337 4722
306 20250219 144500 1277242278 1337 1335 1337 1335 267
307 20250219 144400 1276885329 1335 1336 1337 1335 2329
308 20250219 144300 1273776007 1336 1336 1336 1335 361
309 20250219 144200 1273293950 1336 1336 1336 1336 10
310 20250219 144100 1273280590 1337 1337 1337 1337 1
311 20250219 144000 1273279253 1337 1337 1337 1335 7971
312 20250219 143900 1262633382 1336 1337 1337 1336 113
313 20250219 143800 1262482306 1337 1338 1338 1337 60
314 20250219 143700 1262402076 1338 1338 1338 1338 1
315 20250219 143600 1262400738 1337 1334 1337 1334 2394
316 20250219 143500 1259204017 1335 1335 1335 1335 40
317 20250219 143400 1259150617 1335 1336 1336 1335 36
318 20250219 143300 1259102556 1334 1334 1334 1334 787
319 20250219 143200 1258052698 1334 1334 1334 1333 2402
320 20250219 143100 1254850430 1334 1334 1334 1334 206
321 20250219 143000 1254575626 1334 1334 1334 1333 585
322 20250219 142900 1253795276 1334 1334 1334 1334 100
323 20250219 142800 1253661876 1334 1335 1335 1334 705
324 20250219 142700 1252720747 1336 1336 1336 1336 0
325 20250219 142600 1252720747 1336 1336 1336 1336 694
326 20250219 142500 1251793563 1336 1336 1336 1336 50
327 20250219 142400 1251726763 1336 1336 1336 1336 3407
328 20250219 142300 1247175011 1336 1338 1338 1336 3203
329 20250219 142200 1242895783 1336 1336 1336 1336 0
330 20250219 142100 1242895783 1336 1337 1337 1336 500
331 20250219 142000 1242227586 1337 1338 1338 1337 1238
332 20250219 141900 1240572370 1338 1338 1338 1338 49
333 20250219 141800 1240506808 1338 1338 1338 1338 980
334 20250219 141700 1239195568 1338 1339 1339 1338 377
335 20250219 141600 1238691115 1338 1335 1338 1335 2799
336 20250219 141500 1234951005 1335 1335 1335 1334 220
337 20250219 141400 1234657506 1335 1335 1335 1335 403
338 20250219 141300 1234119501 1336 1337 1338 1336 23
339 20250219 141200 1234088751 1338 1338 1338 1338 300
340 20250219 141100 1233687351 1338 1338 1338 1337 5
341 20250219 141000 1233680662 1339 1338 1339 1338 224
342 20250219 140900 1233380936 1337 1337 1337 1337 1319
343 20250219 140800 1231617433 1337 1336 1337 1336 1006
344 20250219 140700 1230272429 1333 1335 1335 1333 1525
345 20250219 140600 1228237544 1335 1335 1335 1335 100
346 20250219 140500 1228104044 1333 1333 1333 1333 200
347 20250219 140400 1227837444 1332 1332 1332 1332 157
348 20250219 140300 1227628320 1332 1333 1333 1332 144
349 20250219 140200 1227436410 1334 1334 1334 1334 400
350 20250219 140100 1226902810 1332 1332 1332 1332 168
351 20250219 140000 1226679034 1331 1332 1332 1331 109
352 20250219 135900 1226533945 1331 1332 1332 1331 672
353 20250219 135800 1225639291 1331 1331 1331 1331 0
354 20250219 135700 1225639291 1331 1330 1331 1330 610
355 20250219 135600 1224827691 1330 1332 1333 1330 4096
356 20250219 135500 1219376845 1333 1335 1335 1333 12969
357 20250219 135400 1202076747 1335 1335 1335 1335 186
358 20250219 135300 1201828437 1335 1336 1336 1335 5529
359 20250219 135200 1194442983 1336 1337 1337 1336 531
360 20250219 135100 1193733536 1337 1337 1337 1337 11
361 20250219 135000 1193718829 1337 1337 1337 1337 25
362 20250219 134900 1193685404 1337 1337 1337 1337 51
363 20250219 134800 1193617217 1337 1337 1337 1337 20
364 20250219 134700 1193590477 1337 1337 1337 1337 5
365 20250219 134600 1193583792 1337 1336 1337 1336 172
366 20250219 134500 1193353865 1337 1337 1337 1337 0
367 20250219 134400 1193353865 1337 1337 1337 1337 223
368 20250219 134300 1193055714 1337 1337 1337 1337 10
369 20250219 134200 1193042344 1337 1337 1337 1336 5003
370 20250219 134100 1186358333 1337 1337 1337 1337 272
371 20250219 134000 1185994669 1337 1337 1337 1337 571
372 20250219 133900 1185231242 1338 1338 1338 1338 0
373 20250219 133800 1185231242 1338 1338 1338 1338 5
374 20250219 133700 1185224552 1336 1336 1336 1336 2606
375 20250219 133600 1181742936 1336 1337 1337 1336 4300
376 20250219 133500 1175995120 1337 1337 1338 1337 2126
377 20250219 133400 1173152656 1338 1338 1338 1338 193
378 20250219 133300 1172894422 1338 1338 1338 1338 2
379 20250219 133200 1172891746 1338 1338 1338 1338 10
380 20250219 133100 1172878366 1337 1337 1337 1337 200
381 20250219 133000 1172610966 1337 1337 1337 1337 0
382 20250219 132900 1172610966 1337 1338 1338 1337 230
383 20250219 132800 1172303426 1338 1338 1338 1338 48
384 20250219 132700 1172239202 1338 1337 1338 1337 520
385 20250219 132600 1171543942 1338 1338 1338 1338 642
386 20250219 132500 1170684946 1338 1338 1338 1338 2464
387 20250219 132400 1167388114 1339 1340 1340 1339 5331
388 20250219 132300 1160249418 1339 1339 1339 1339 0
389 20250219 132200 1160249418 1339 1339 1339 1339 149
390 20250219 132100 1160049907 1339 1345 1345 1339 5336
391 20250219 132000 1152902596 1345 1345 1345 1345 2278
392 20250219 131900 1149838686 1345 1345 1345 1345 2
393 20250219 131800 1149835996 1345 1345 1345 1345 10
394 20250219 131700 1149822546 1340 1340 1340 1340 0
395 20250219 131600 1149822546 1340 1345 1345 1340 1877
396 20250219 131500 1147307076 1345 1345 1345 1345 50
397 20250219 131400 1147239826 1345 1339 1345 1339 1012
398 20250219 131300 1145884686 1339 1339 1339 1339 0
399 20250219 131200 1145884686 1339 1342 1343 1339 5851
400 20250219 131100 1138032956 1341 1338 1341 1338 1286
401 20250219 131000 1136308475 1338 1339 1339 1338 367
402 20250219 130900 1135817198 1338 1338 1338 1338 0
403 20250219 130800 1135817198 1338 1338 1338 1338 0
404 20250219 130700 1135817198 1338 1338 1338 1338 3
405 20250219 130600 1135813184 1337 1337 1337 1337 980
406 20250219 130500 1134502924 1336 1337 1337 1336 30
407 20250219 130400 1134462843 1336 1338 1338 1336 5789
408 20250219 130300 1126719163 1338 1339 1339 1338 1150
409 20250219 130200 1125180270 1338 1338 1338 1338 0
410 20250219 130100 1125180270 1338 1338 1338 1338 369
411 20250219 130000 1124686548 1338 1340 1340 1338 5176
412 20250219 125900 1117755305 1342 1342 1342 1342 10
413 20250219 125800 1117741885 1342 1342 1342 1342 0
414 20250219 125700 1117741885 1342 1341 1342 1340 2072
415 20250219 125600 1114965352 1341 1342 1343 1341 1483
416 20250219 125500 1112976300 1343 1343 1343 1343 464
417 20250219 125400 1112353148 1343 1343 1343 1343 3293
418 20250219 125300 1107930649 1343 1343 1343 1343 737
419 20250219 125200 1106940858 1343 1341 1343 1341 358
420 20250219 125100 1106460775 1341 1341 1343 1341 520
421 20250219 125000 1105763443 1341 1341 1341 1341 178
422 20250219 124900 1105524745 1341 1343 1343 1341 17
423 20250219 124800 1105501942 1343 1343 1343 1343 551
424 20250219 124700 1104761949 1343 1342 1343 1342 1039
425 20250219 124600 1103367603 1342 1342 1342 1342 210
426 20250219 124500 1103085783 1343 1344 1344 1343 2565
427 20250219 124400 1099640932 1344 1344 1344 1344 1001
428 20250219 124300 1098295588 1343 1343 1343 1343 21
429 20250219 124200 1098267385 1344 1343 1344 1343 93
430 20250219 124100 1098142484 1342 1342 1342 1342 409
431 20250219 124000 1097593606 1343 1342 1343 1342 426
432 20250219 123900 1097021912 1343 1342 1343 1342 731
433 20250219 123800 1096040889 1342 1343 1343 1342 501
434 20250219 123700 1095368546 1343 1343 1343 1343 5
435 20250219 123600 1095361831 1343 1343 1343 1343 300
436 20250219 123500 1094958931 1343 1343 1343 1343 1262
437 20250219 123400 1093264065 1343 1343 1343 1343 723
438 20250219 123300 1092293076 1343 1342 1343 1342 3948
439 20250219 123200 1086994576 1343 1343 1343 1343 1165
440 20250219 123100 1085429981 1343 1343 1343 1343 1231
441 20250219 123000 1083776748 1343 1343 1343 1343 1550
442 20250219 122900 1081695098 1343 1343 1343 1343 80
443 20250219 122800 1081587658 1343 1343 1343 1343 437
444 20250219 122700 1081000767 1343 1343 1343 1343 650
445 20250219 122600 1080127817 1343 1343 1343 1343 480
446 20250219 122500 1079483177 1343 1342 1343 1342 12
447 20250219 122400 1079467071 1343 1343 1343 1343 0
448 20250219 122300 1079467071 1343 1343 1343 1342 2647
449 20250219 122200 1075914495 1343 1343 1343 1343 3
450 20250219 122100 1075910466 1343 1343 1343 1343 212
451 20250219 122000 1075625750 1343 1343 1343 1343 7
452 20250219 121900 1075616349 1344 1344 1344 1344 80
453 20250219 121800 1075508829 1344 1343 1345 1343 45
454 20250219 121700 1075448380 1343 1343 1343 1343 1038
455 20250219 121600 1074054346 1343 1343 1343 1343 100
456 20250219 121500 1073920046 1345 1344 1345 1342 1311
457 20250219 121400 1072159222 1345 1344 1345 1344 893
458 20250219 121300 1070959029 1344 1344 1344 1344 501
459 20250219 121200 1070285685 1344 1344 1344 1344 100
460 20250219 121100 1070151285 1344 1344 1344 1344 0
461 20250219 121000 1070151285 1344 1344 1344 1344 5
462 20250219 120900 1070144565 1344 1343 1344 1343 1289
463 20250219 120800 1068412326 1342 1342 1342 1342 0
464 20250219 120700 1068412326 1342 1343 1343 1342 25
465 20250219 120600 1068378770 1343 1343 1343 1343 66
466 20250219 120500 1068290132 1343 1343 1343 1343 2
467 20250219 120400 1068287446 1343 1343 1343 1343 509
468 20250219 120300 1067603859 1343 1342 1343 1342 202
469 20250219 120200 1067332773 1344 1344 1344 1344 1009
470 20250219 120100 1065976677 1345 1343 1345 1342 1042
471 20250219 120000 1064577810 1345 1344 1345 1344 400
472 20250219 115900 1064040063 1344 1344 1344 1344 570
473 20250219 115800 1063273983 1345 1345 1345 1345 200
474 20250219 115700 1063004983 1346 1345 1346 1345 123
475 20250219 115600 1062839535 1346 1346 1346 1346 0
476 20250219 115500 1062839535 1346 1345 1346 1345 107
477 20250219 115400 1062695514 1345 1345 1345 1345 774
478 20250219 115300 1061654484 1345 1345 1345 1345 0
479 20250219 115200 1061654484 1345 1345 1345 1345 2
480 20250219 115100 1061651794 1345 1345 1345 1345 0
481 20250219 115000 1061651794 1345 1344 1345 1344 160
482 20250219 114900 1061436600 1345 1345 1345 1345 0
483 20250219 114800 1061436600 1345 1344 1345 1344 2279
484 20250219 114700 1058373210 1344 1344 1344 1344 140
485 20250219 114600 1058185050 1344 1340 1344 1340 855
486 20250219 114500 1057039316 1341 1341 1341 1341 1344
487 20250219 114400 1055237012 1341 1341 1341 1339 1868
488 20250219 114300 1052734716 1341 1341 1341 1341 3
489 20250219 114200 1052730693 1341 1344 1344 1341 18
490 20250219 114100 1052706511 1344 1344 1344 1344 50
491 20250219 114000 1052639311 1344 1344 1344 1344 1
492 20250219 113900 1052637967 1339 1339 1339 1339 0
493 20250219 113800 1052637967 1339 1339 1339 1339 450
494 20250219 113700 1052035417 1339 1344 1344 1339 306
495 20250219 113600 1051625678 1339 1339 1339 1339 2468
496 20250219 113500 1048321026 1344 1339 1344 1339 4
497 20250219 113400 1048315655 1344 1344 1344 1344 1
498 20250219 113300 1048314311 1344 1342 1344 1338 508
499 20250219 113200 1047633933 1342 1340 1342 1337 4334
500 20250219 113100 1041837139 1340 1340 1340 1340 1311
501 20250219 113000 1040080399 1342 1342 1342 1342 20
502 20250219 112900 1040053559 1342 1342 1342 1342 1
503 20250219 112800 1040052217 1340 1341 1342 1340 2501
504 20250219 112700 1036700441 1342 1342 1342 1342 482
505 20250219 112600 1036053597 1345 1345 1345 1342 1598
506 20250219 112500 1033908728 1345 1344 1345 1344 177
507 20250219 112400 1033670824 1344 1344 1344 1344 8
508 20250219 112300 1033660072 1345 1345 1345 1345 0
509 20250219 112200 1033660072 1345 1345 1345 1345 1949
510 20250219 112100 1031038667 1345 1344 1345 1344 275
511 20250219 112000 1030668992 1344 1339 1344 1337 10635
512 20250219 111900 1016433619 1339 1340 1340 1339 1135
513 20250219 111800 1014912854 1340 1340 1340 1340 1
514 20250219 111700 1014911514 1337 1337 1337 1337 0
515 20250219 111600 1014911514 1337 1340 1340 1337 10693
516 20250219 111500 1000603298 1340 1342 1342 1340 571
517 20250219 111400 999837816 1342 1345 1345 1342 5760
518 20250219 111300 992097655 1346 1346 1347 1346 2093
519 20250219 111200 989280256 1345 1346 1346 1345 1372
520 20250219 111100 987434906 1346 1346 1346 1346 896
521 20250219 111000 986228890 1346 1345 1346 1345 3395
522 20250219 110900 981661610 1346 1346 1346 1345 789
523 20250219 110800 980600393 1345 1346 1346 1345 2567
524 20250219 110700 977147234 1345 1345 1347 1345 3135
525 20250219 110600 972929281 1344 1345 1345 1344 945
526 20250219 110500 971659150 1345 1345 1345 1345 200
527 20250219 110400 971390150 1345 1345 1345 1345 16
528 20250219 110300 971368630 1345 1345 1345 1345 850
529 20250219 110200 970225380 1342 1342 1342 1342 537
530 20250219 110100 969504726 1342 1342 1342 1342 0
531 20250219 110000 969504726 1342 1342 1342 1342 1114
532 20250219 105900 968009738 1338 1339 1339 1338 1300
533 20250219 105800 966270309 1340 1338 1340 1338 6994
534 20250219 105700 956906815 1337 1339 1339 1337 4713
535 20250219 105600 950603996 1340 1340 1340 1339 190
536 20250219 105500 950349397 1340 1340 1340 1339 1076
537 20250219 105400 948908092 1340 1340 1340 1340 84
538 20250219 105300 948795532 1340 1340 1340 1340 702
539 20250219 105200 947854852 1339 1339 1339 1339 0
540 20250219 105100 947854852 1339 1339 1339 1339 482
541 20250219 105000 947209454 1339 1342 1342 1339 2960
542 20250219 104900 943242035 1342 1345 1345 1342 2170
543 20250219 104800 940329451 1345 1345 1345 1345 744
544 20250219 104700 939328771 1345 1343 1345 1342 1578
545 20250219 104600 937209678 1342 1345 1346 1342 8099
546 20250219 104500 926333619 1347 1347 1347 1347 888
547 20250219 104400 925137483 1347 1346 1347 1343 323
548 20250219 104300 924702593 1345 1347 1355 1333 29814
549 20250219 104200 884804593 1347 1367 1368 1347 8519
550 20250219 104100 873213614 1366 1335 1366 1335 62792
551 20250219 104000 788351434 1335 1333 1335 1332 7124
552 20250219 103900 778859107 1334 1335 1335 1334 4681
553 20250219 103800 772613856 1335 1336 1336 1335 217
554 20250219 103700 772324151 1336 1336 1336 1336 314
555 20250219 103600 771904647 1334 1334 1334 1334 1148
556 20250219 103500 770373215 1336 1337 1337 1336 12
557 20250219 103400 770357182 1334 1337 1337 1334 920
558 20250219 103300 769128642 1338 1338 1338 1338 410
559 20250219 103200 768580062 1337 1337 1338 1337 630
560 20250219 103100 767737288 1338 1334 1338 1334 1086
561 20250219 103000 766287360 1334 1339 1339 1334 986
562 20250219 102900 764971882 1339 1339 1339 1339 505
563 20250219 102800 764295687 1339 1339 1339 1339 762
564 20250219 102700 763275369 1339 1334 1339 1334 601
565 20250219 102600 762471130 1333 1333 1333 1332 6351
566 20250219 102500 754006598 1334 1335 1335 1334 3033
567 20250219 102400 749958043 1339 1341 1341 1336 7409
568 20250219 102300 740034264 1342 1341 1342 1340 1272
569 20250219 102200 738328511 1338 1340 1343 1337 3040
570 20250219 102100 734255246 1340 1337 1342 1337 6932
571 20250219 102000 724968800 1340 1336 1340 1336 5101
572 20250219 101900 718147465 1336 1336 1337 1336 4299
573 20250219 101800 712399710 1337 1335 1337 1333 5080
574 20250219 101700 705622804 1336 1336 1338 1336 2254
575 20250219 101600 702608957 1337 1336 1337 1334 16
576 20250219 101500 702587588 1335 1333 1335 1333 2038
577 20250219 101400 699868932 1332 1331 1333 1331 318
578 20250219 101300 699445356 1333 1333 1333 1331 294
579 20250219 101200 699053654 1333 1333 1333 1333 8121
580 20250219 101100 688228361 1333 1330 1333 1330 5285
581 20250219 101000 681194165 1331 1331 1331 1331 2
582 20250219 100900 681191503 1330 1328 1330 1328 6343
583 20250219 100800 672764225 1328 1327 1329 1321 3705
584 20250219 100700 667852770 1328 1327 1328 1327 1667
585 20250219 100600 665639360 1327 1322 1328 1322 1458
586 20250219 100500 663709363 1328 1326 1328 1326 1803
587 20250219 100400 661317573 1326 1326 1326 1322 606
588 20250219 100300 660514021 1322 1323 1326 1322 2533
589 20250219 100200 657160609 1323 1325 1325 1322 1831
590 20250219 100100 654738196 1326 1325 1326 1322 1165
591 20250219 100000 653197570 1326 1322 1326 1322 121
592 20250219 095900 653037604 1322 1322 1322 1322 2573
593 20250219 095800 649636098 1322 1321 1322 1321 215
594 20250219 095700 649352069 1321 1321 1321 1321 631
595 20250219 095600 648518518 1321 1322 1322 1321 1765
596 20250219 095500 646186840 1322 1323 1323 1322 5424
597 20250219 095400 639014058 1323 1322 1323 1322 789
598 20250219 095300 637970412 1322 1323 1323 1322 910
599 20250219 095200 636767389 1323 1323 1323 1323 140
600 20250219 095100 636582169 1323 1323 1323 1323 40
601 20250219 095000 636529249 1323 1322 1323 1321 6949
602 20250219 094900 627338355 1323 1324 1324 1323 1169
603 20250219 094800 625790617 1324 1326 1326 1324 219
604 20250219 094700 625500225 1326 1326 1327 1326 315
605 20250219 094600 625082523 1326 1322 1327 1321 1065
606 20250219 094500 623675135 1326 1327 1327 1326 591
607 20250219 094400 622890881 1327 1323 1327 1319 6030
608 20250219 094300 614915694 1322 1323 1323 1322 22
609 20250219 094200 614886589 1322 1320 1322 1320 769
610 20250219 094100 613869975 1321 1320 1321 1320 4493
611 20250219 094000 607938755 1319 1317 1319 1317 7168
612 20250219 093900 598490158 1317 1318 1318 1317 5845
613 20250219 093800 590790124 1318 1317 1318 1315 1505
614 20250219 093700 588808419 1316 1318 1318 1316 207
615 20250219 093600 588535600 1318 1318 1318 1318 10754
616 20250219 093500 574361828 1318 1320 1320 1318 104
617 20250219 093400 574224554 1320 1314 1320 1311 18883
618 20250219 093300 549416784 1314 1321 1321 1314 3206
619 20250219 093200 545200611 1315 1317 1321 1315 13908
620 20250219 093100 526893286 1317 1317 1317 1316 1403
621 20250219 093000 525045599 1321 1321 1321 1321 709
622 20250219 092900 524109010 1321 1316 1321 1315 6323
623 20250219 092800 515789863 1323 1326 1326 1314 19680
624 20250219 092700 489909716 1319 1319 1323 1319 9881
625 20250219 092600 476854966 1314 1319 1319 1314 4624
626 20250219 092500 470777520 1319 1320 1320 1313 11383
627 20250219 092400 455789333 1321 1324 1324 1321 3363
628 20250219 092300 451344802 1323 1326 1326 1323 3753
629 20250219 092200 446371892 1326 1322 1326 1321 12871
630 20250219 092100 429367532 1322 1325 1326 1321 15016
631 20250219 092000 409512331 1326 1326 1331 1326 3513
632 20250219 091900 404853491 1326 1331 1331 1326 16722
633 20250219 091800 382624173 1331 1330 1331 1330 5968
634 20250219 091700 374685608 1332 1334 1334 1332 1049
635 20250219 091600 373286278 1334 1337 1338 1334 2469
636 20250219 091500 369984502 1338 1330 1338 1330 4814
637 20250219 091400 363566163 1330 1330 1331 1330 9288
638 20250219 091300 351211891 1330 1328 1330 1328 4285
639 20250219 091200 345512971 1330 1338 1338 1328 16452
640 20250219 091100 323602197 1338 1338 1339 1336 5959
641 20250219 091000 315629537 1338 1336 1339 1336 13493
642 20250219 090900 297583893 1333 1337 1337 1333 728
643 20250219 090800 296610666 1337 1337 1338 1333 3885
644 20250219 090700 291423071 1337 1332 1337 1331 2676
645 20250219 090600 287852906 1332 1324 1332 1321 10208
646 20250219 090500 274314565 1325 1315 1325 1310 44712
647 20250219 090400 215308823 1310 1312 1320 1310 36447
648 20250219 090300 167470547 1308 1324 1325 1305 49959
649 20250219 090200 101679081 1323 1332 1332 1319 22631
650 20250219 090100 71685165 1337 1359 1359 1333 45063
651 20250219 090000 11250294 1359 1366 1366 1359 8239

1
066790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,65152039,0,94470456550,0.00
20250214,0,65152039,0,80006703892,0.00
20250213,0,65152039,0,79811247775,0.00
20250212,0,65152039,0,81374896711,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 65152039 0 94470456550 0.00
3 20250214 0 65152039 0 80006703892 0.00
4 20250213 0 65152039 0 79811247775 0.00
5 20250212 0 65152039 0 81374896711 0.00