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

656
072770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195400,1776577006,1428,1428,1428,1428,6983
20250219,195300,1776577006,1428,1428,1428,1428,0
20250219,195200,1776577006,1428,1428,1428,1428,0
20250219,195100,1776577006,1428,1428,1428,1428,0
20250219,195000,1776577006,1428,1428,1428,1428,0
20250219,194900,1776577006,1428,1428,1428,1428,0
20250219,194800,1776577006,1428,1428,1428,1428,0
20250219,194700,1776577006,1428,1428,1428,1428,0
20250219,194600,1776577006,1428,1428,1428,1428,0
20250219,194500,1776577006,1428,1428,1428,1428,0
20250219,194400,1776577006,1428,1428,1428,1428,0
20250219,194300,1776577006,1428,1428,1428,1428,0
20250219,194200,1776577006,1428,1428,1428,1428,0
20250219,194100,1776577006,1428,1428,1428,1428,0
20250219,194000,1776577006,1428,1428,1428,1428,0
20250219,193900,1776577006,1428,1428,1428,1428,0
20250219,193800,1776577006,1428,1428,1428,1428,0
20250219,193700,1776577006,1428,1428,1428,1428,0
20250219,193600,1776577006,1428,1428,1428,1428,0
20250219,193500,1776577006,1428,1428,1428,1428,0
20250219,193400,1776577006,1428,1428,1428,1428,0
20250219,193300,1776577006,1428,1428,1428,1428,0
20250219,193200,1776577006,1428,1428,1428,1428,0
20250219,193100,1776577006,1428,1428,1428,1428,0
20250219,193000,1776577006,1428,1428,1428,1428,0
20250219,192900,1776577006,1428,1428,1428,1428,0
20250219,192800,1776577006,1428,1428,1428,1428,0
20250219,192700,1776577006,1428,1428,1428,1428,0
20250219,192600,1776577006,1428,1428,1428,1428,0
20250219,192500,1776577006,1428,1428,1428,1428,0
20250219,192400,1776577006,1428,1428,1428,1428,6983
20250219,192300,1776577006,1428,1428,1428,1428,0
20250219,192200,1776577006,1428,1428,1428,1428,0
20250219,192100,1776577006,1428,1428,1428,1428,0
20250219,192000,1776577006,1428,1428,1428,1428,0
20250219,191900,1776577006,1428,1428,1428,1428,0
20250219,191800,1776577006,1428,1428,1428,1428,0
20250219,191700,1776577006,1428,1428,1428,1428,0
20250219,191600,1776577006,1428,1428,1428,1428,0
20250219,191500,1776577006,1428,1428,1428,1428,0
20250219,191400,1776577006,1428,1428,1428,1428,0
20250219,191300,1776577006,1428,1428,1428,1428,0
20250219,191200,1776577006,1428,1428,1428,1428,0
20250219,191100,1776577006,1428,1428,1428,1428,0
20250219,191000,1776577006,1428,1428,1428,1428,0
20250219,190900,1776577006,1428,1428,1428,1428,0
20250219,190800,1776577006,1428,1428,1428,1428,0
20250219,190700,1776577006,1428,1428,1428,1428,0
20250219,190600,1776577006,1428,1428,1428,1428,0
20250219,190500,1776577006,1428,1428,1428,1428,0
20250219,190400,1776577006,1428,1428,1428,1428,0
20250219,190300,1776577006,1428,1428,1428,1428,0
20250219,190200,1776577006,1428,1428,1428,1428,0
20250219,190100,1776577006,1428,1428,1428,1428,0
20250219,190000,1776577006,1428,1428,1428,1428,0
20250219,185900,1776577006,1428,1428,1428,1428,0
20250219,185800,1776577006,1428,1428,1428,1428,0
20250219,185700,1776577006,1428,1428,1428,1428,0
20250219,185600,1776577006,1428,1428,1428,1428,0
20250219,185500,1776577006,1428,1428,1428,1428,0
20250219,185400,1776577006,1428,1428,1428,1428,6983
20250219,185300,1776577006,1428,1428,1428,1428,0
20250219,185200,1776577006,1428,1428,1428,1428,0
20250219,185100,1776577006,1428,1428,1428,1428,0
20250219,185000,1776577006,1428,1428,1428,1428,0
20250219,184900,1776577006,1428,1428,1428,1428,0
20250219,184800,1776577006,1428,1428,1428,1428,0
20250219,184700,1776577006,1428,1428,1428,1428,0
20250219,184600,1776577006,1428,1428,1428,1428,0
20250219,184500,1776577006,1428,1428,1428,1428,0
20250219,184400,1776577006,1428,1428,1428,1428,0
20250219,184300,1776577006,1428,1428,1428,1428,0
20250219,184200,1776577006,1428,1428,1428,1428,0
20250219,184100,1776577006,1428,1428,1428,1428,0
20250219,184000,1776577006,1428,1428,1428,1428,0
20250219,183900,1776577006,1428,1428,1428,1428,0
20250219,183800,1776577006,1428,1428,1428,1428,0
20250219,183700,1776577006,1428,1428,1428,1428,0
20250219,183600,1776577006,1428,1428,1428,1428,0
20250219,183500,1776577006,1428,1428,1428,1428,0
20250219,183400,1776577006,1428,1428,1428,1428,0
20250219,183300,1776577006,1428,1428,1428,1428,0
20250219,183200,1776577006,1428,1428,1428,1428,0
20250219,183100,1776577006,1428,1428,1428,1428,0
20250219,183000,1776577006,1428,1428,1428,1428,0
20250219,182900,1776577006,1428,1428,1428,1428,0
20250219,182800,1776577006,1428,1428,1428,1428,0
20250219,182700,1776577006,1428,1428,1428,1428,0
20250219,182600,1776577006,1428,1428,1428,1428,0
20250219,182500,1776577006,1428,1428,1428,1428,0
20250219,182400,1776577006,1428,1428,1428,1428,6983
20250219,182300,1776577006,1428,1428,1428,1428,0
20250219,182200,1776577006,1428,1428,1428,1428,0
20250219,182100,1776577006,1428,1428,1428,1428,0
20250219,182000,1776577006,1428,1428,1428,1428,0
20250219,181900,1776577006,1428,1428,1428,1428,0
20250219,181800,1776577006,1428,1428,1428,1428,0
20250219,181700,1776577006,1428,1428,1428,1428,0
20250219,181600,1776577006,1428,1428,1428,1428,0
20250219,181500,1776577006,1428,1428,1428,1428,0
20250219,181400,1776577006,1428,1428,1428,1428,0
20250219,181300,1776577006,1428,1428,1428,1428,0
20250219,181200,1776577006,1428,1428,1428,1428,0
20250219,181100,1776577006,1428,1428,1428,1428,0
20250219,181000,1776577006,1428,1428,1428,1428,0
20250219,180900,1776577006,1428,1428,1428,1428,0
20250219,180800,1776577006,1428,1428,1428,1428,0
20250219,180700,1776577006,1428,1428,1428,1428,0
20250219,180600,1776577006,1428,1428,1428,1428,0
20250219,180500,1776577006,1428,1428,1428,1428,0
20250219,180400,1776577006,1428,1428,1428,1428,0
20250219,180300,1776577006,1428,1428,1428,1428,0
20250219,180200,1776577006,1428,1428,1428,1428,0
20250219,180100,1776577006,1428,1428,1428,1428,0
20250219,180000,1776577006,1428,1428,1428,1428,0
20250219,175900,1776577006,1428,1428,1428,1428,0
20250219,175800,1776577006,1428,1428,1428,1428,0
20250219,175700,1776577006,1428,1428,1428,1428,0
20250219,175600,1776577006,1428,1428,1428,1428,0
20250219,175500,1776577006,1428,1428,1428,1428,0
20250219,175400,1776577006,1428,1428,1428,1428,6983
20250219,175300,1776577006,1428,1428,1428,1428,0
20250219,175200,1776577006,1428,1428,1428,1428,0
20250219,175100,1776577006,1428,1428,1428,1428,0
20250219,175000,1776577006,1428,1428,1428,1428,0
20250219,174900,1776577006,1428,1428,1428,1428,0
20250219,174800,1776577006,1428,1428,1428,1428,0
20250219,174700,1776577006,1428,1428,1428,1428,0
20250219,174600,1776577006,1428,1428,1428,1428,0
20250219,174500,1776577006,1428,1428,1428,1428,0
20250219,174400,1776577006,1428,1428,1428,1428,0
20250219,174300,1776577006,1428,1428,1428,1428,0
20250219,174200,1776577006,1428,1428,1428,1428,0
20250219,174100,1776577006,1428,1428,1428,1428,0
20250219,174000,1776577006,1428,1428,1428,1428,0
20250219,173900,1776577006,1428,1428,1428,1428,0
20250219,173800,1776577006,1428,1428,1428,1428,0
20250219,173700,1776577006,1428,1428,1428,1428,0
20250219,173600,1776577006,1428,1428,1428,1428,0
20250219,173500,1776577006,1428,1428,1428,1428,0
20250219,173400,1776577006,1428,1428,1428,1428,0
20250219,173300,1776577006,1428,1428,1428,1428,0
20250219,173200,1776577006,1428,1428,1428,1428,0
20250219,173100,1776577006,1428,1428,1428,1428,0
20250219,173000,1776577006,1428,1428,1428,1428,0
20250219,172900,1776577006,1428,1428,1428,1428,0
20250219,172800,1776577006,1428,1428,1428,1428,0
20250219,172700,1776577006,1428,1428,1428,1428,0
20250219,172600,1776577006,1428,1428,1428,1428,0
20250219,172500,1776577006,1428,1428,1428,1428,0
20250219,172400,1776577006,1428,1428,1428,1428,6983
20250219,172300,1776577006,1428,1428,1428,1428,0
20250219,172200,1776577006,1428,1428,1428,1428,0
20250219,172100,1776577006,1428,1428,1428,1428,0
20250219,172000,1776577006,1428,1428,1428,1428,0
20250219,171900,1776577006,1428,1428,1428,1428,0
20250219,171800,1776577006,1428,1428,1428,1428,0
20250219,171700,1776577006,1428,1428,1428,1428,0
20250219,171600,1776577006,1428,1428,1428,1428,0
20250219,171500,1776577006,1428,1428,1428,1428,0
20250219,171400,1776577006,1428,1428,1428,1428,0
20250219,171300,1776577006,1428,1428,1428,1428,0
20250219,171200,1776577006,1428,1428,1428,1428,0
20250219,171100,1776577006,1428,1428,1428,1428,0
20250219,171000,1776577006,1428,1428,1428,1428,0
20250219,170900,1776577006,1428,1428,1428,1428,0
20250219,170800,1776577006,1428,1428,1428,1428,0
20250219,170700,1776577006,1428,1428,1428,1428,0
20250219,170600,1776577006,1428,1428,1428,1428,0
20250219,170500,1776577006,1428,1428,1428,1428,0
20250219,170400,1776577006,1428,1428,1428,1428,0
20250219,170300,1776577006,1428,1428,1428,1428,0
20250219,170200,1776577006,1428,1428,1428,1428,0
20250219,170100,1776577006,1428,1428,1428,1428,0
20250219,170000,1776577006,1428,1428,1428,1428,0
20250219,165900,1776577006,1428,1428,1428,1428,0
20250219,165800,1776577006,1428,1428,1428,1428,0
20250219,165700,1776577006,1428,1428,1428,1428,0
20250219,165600,1776577006,1428,1428,1428,1428,0
20250219,165500,1776577006,1428,1428,1428,1428,0
20250219,165400,1776577006,1428,1428,1428,1428,6983
20250219,165300,1776577006,1428,1428,1428,1428,0
20250219,165200,1776577006,1428,1428,1428,1428,0
20250219,165100,1776577006,1428,1428,1428,1428,0
20250219,165000,1776577006,1428,1428,1428,1428,0
20250219,164900,1776577006,1428,1428,1428,1428,0
20250219,164800,1776577006,1428,1428,1428,1428,0
20250219,164700,1776577006,1428,1428,1428,1428,0
20250219,164600,1776577006,1428,1428,1428,1428,0
20250219,164500,1776577006,1428,1428,1428,1428,0
20250219,164400,1776577006,1428,1428,1428,1428,0
20250219,164300,1776577006,1428,1428,1428,1428,0
20250219,164200,1776577006,1428,1428,1428,1428,0
20250219,164100,1776577006,1428,1428,1428,1428,0
20250219,164000,1776577006,1428,1428,1428,1428,0
20250219,163900,1776577006,1428,1428,1428,1428,0
20250219,163800,1776577006,1428,1428,1428,1428,0
20250219,163700,1776577006,1428,1428,1428,1428,0
20250219,163600,1776577006,1428,1428,1428,1428,0
20250219,163500,1776577006,1428,1428,1428,1428,0
20250219,163400,1776577006,1428,1428,1428,1428,0
20250219,163300,1776577006,1428,1428,1428,1428,0
20250219,163200,1776577006,1428,1428,1428,1428,0
20250219,163100,1776577006,1428,1428,1428,1428,0
20250219,163000,1776577006,1428,1428,1428,1428,0
20250219,162900,1776577006,1428,1428,1428,1428,0
20250219,162800,1776577006,1428,1428,1428,1428,0
20250219,162700,1776577006,1428,1428,1428,1428,0
20250219,162600,1776577006,1428,1428,1428,1428,0
20250219,162500,1776577006,1428,1428,1428,1428,0
20250219,162400,1776577006,1428,1428,1428,1428,6983
20250219,162300,1776577006,1428,1428,1428,1428,0
20250219,162200,1776577006,1428,1428,1428,1428,0
20250219,162100,1776577006,1428,1428,1428,1428,0
20250219,162000,1776577006,1428,1428,1428,1428,0
20250219,161900,1776577006,1428,1428,1428,1428,0
20250219,161800,1776577006,1428,1428,1428,1428,0
20250219,161700,1776577006,1428,1428,1428,1428,0
20250219,161600,1776577006,1428,1428,1428,1428,0
20250219,161500,1776577006,1428,1428,1428,1428,0
20250219,161400,1776577006,1428,1428,1428,1428,0
20250219,161300,1776577006,1428,1428,1428,1428,0
20250219,161200,1776577006,1428,1428,1428,1428,0
20250219,161100,1776577006,1428,1428,1428,1428,0
20250219,161000,1776577006,1428,1428,1428,1428,0
20250219,160900,1776577006,1428,1428,1428,1428,0
20250219,160800,1776577006,1428,1428,1428,1428,0
20250219,160700,1776577006,1428,1428,1428,1428,0
20250219,160600,1776577006,1428,1428,1428,1428,0
20250219,160500,1776577006,1428,1428,1428,1428,0
20250219,160400,1776577006,1428,1428,1428,1428,0
20250219,160300,1776577006,1428,1428,1428,1428,0
20250219,160200,1776577006,1428,1428,1428,1428,0
20250219,160100,1776577006,1428,1428,1428,1428,0
20250219,160000,1776577006,1428,1428,1428,1428,0
20250219,155900,1776577006,1428,1428,1428,1428,0
20250219,155800,1776577006,1428,1428,1428,1428,0
20250219,155700,1776577006,1428,1428,1428,1428,0
20250219,155600,1776577006,1428,1428,1428,1428,0
20250219,155500,1776577006,1428,1428,1428,1428,0
20250219,155400,1776577006,1428,1428,1428,1428,6983
20250219,155300,1776577006,1428,1428,1428,1428,0
20250219,155200,1776577006,1428,1428,1428,1428,0
20250219,155100,1776577006,1428,1428,1428,1428,0
20250219,155000,1776577006,1428,1428,1428,1428,0
20250219,154900,1776577006,1428,1428,1428,1428,0
20250219,154800,1776577006,1428,1428,1428,1428,0
20250219,154700,1776577006,1428,1428,1428,1428,0
20250219,154600,1776577006,1428,1428,1428,1428,0
20250219,154500,1776577006,1428,1428,1428,1428,0
20250219,154400,1776577006,1428,1428,1428,1428,0
20250219,154300,1776577006,1428,1428,1428,1428,0
20250219,154200,1776577006,1428,1428,1428,1428,0
20250219,154100,1776577006,1428,1428,1428,1428,0
20250219,154000,1776577006,1428,1428,1428,1428,0
20250219,153900,1776577006,1428,1428,1428,1428,0
20250219,153800,1776577006,1428,1428,1428,1428,0
20250219,153700,1776577006,1428,1428,1428,1428,0
20250219,153600,1776577006,1428,1428,1428,1428,0
20250219,153500,1776577006,1428,1428,1428,1428,0
20250219,153400,1776577006,1428,1428,1428,1428,0
20250219,153300,1776577006,1428,1428,1428,1428,0
20250219,153200,1776577006,1428,1428,1428,1428,0
20250219,153100,1776577006,1428,1428,1428,1428,0
20250219,153000,1776577006,1428,1428,1428,1428,6983
20250219,152900,1766605282,1432,1432,1432,1432,0
20250219,152800,1766605282,1432,1432,1432,1432,0
20250219,152700,1766605282,1432,1432,1432,1432,0
20250219,152600,1766605282,1432,1432,1432,1432,0
20250219,152500,1766605282,1432,1432,1432,1432,0
20250219,152400,1766605282,1432,1432,1432,1432,0
20250219,152300,1766605282,1432,1432,1432,1432,0
20250219,152200,1766605282,1432,1432,1432,1432,0
20250219,152100,1766605282,1432,1432,1432,1432,0
20250219,152000,1766605282,1432,1432,1432,1432,0
20250219,151900,1766605282,1432,1433,1433,1432,2908
20250219,151800,1762438166,1433,1434,1434,1433,30
20250219,151700,1762395173,1434,1434,1434,1434,4
20250219,151600,1762389437,1433,1433,1433,1433,0
20250219,151500,1762389437,1433,1433,1433,1433,0
20250219,151400,1762389437,1433,1433,1433,1433,0
20250219,151300,1762389437,1433,1433,1433,1433,202
20250219,151200,1762099971,1434,1434,1434,1434,100
20250219,151100,1761956571,1434,1434,1434,1434,0
20250219,151000,1761956571,1434,1434,1434,1434,103
20250219,150900,1761808869,1434,1434,1434,1434,10
20250219,150800,1761794529,1437,1437,1437,1437,2
20250219,150700,1761791655,1437,1437,1437,1437,0
20250219,150600,1761791655,1437,1437,1437,1437,1390
20250219,150500,1759794225,1441,1441,1441,1441,1
20250219,150400,1759792784,1433,1437,1437,1433,2500
20250219,150300,1756204196,1441,1435,1441,1434,101
20250219,150200,1756058810,1443,1440,1443,1436,2683
20250219,150100,1752195274,1440,1434,1440,1434,309
20250219,150000,1751750579,1439,1434,1439,1434,11
20250219,145900,1751734765,1439,1434,1439,1434,40
20250219,145800,1751677220,1439,1433,1439,1433,12
20250219,145700,1751659989,1433,1433,1439,1433,130
20250219,145600,1751473230,1433,1438,1438,1433,6224
20250219,145500,1742523123,1437,1433,1437,1433,1100
20250219,145400,1740942630,1436,1436,1436,1436,0
20250219,145300,1740942630,1436,1436,1436,1436,0
20250219,145200,1740942630,1436,1432,1436,1432,16
20250219,145100,1740919687,1431,1431,1431,1431,0
20250219,145000,1740919687,1431,1431,1431,1431,23
20250219,144900,1740886774,1437,1437,1437,1437,0
20250219,144800,1740886774,1437,1432,1437,1431,315
20250219,144700,1740435607,1432,1431,1432,1431,60
20250219,144600,1740349690,1430,1433,1433,1430,4
20250219,144500,1740343961,1436,1431,1437,1431,150
20250219,144400,1740128844,1437,1430,1437,1430,133
20250219,144300,1739938041,1432,1432,1432,1432,0
20250219,144200,1739938041,1432,1432,1432,1432,0
20250219,144100,1739938041,1432,1430,1432,1430,1500
20250219,144000,1737792995,1433,1430,1437,1430,1573
20250219,143900,1735538721,1429,1429,1429,1429,1472
20250219,143800,1733435233,1434,1434,1434,1434,0
20250219,143700,1733435233,1434,1434,1437,1431,1524
20250219,143600,1731249748,1437,1429,1437,1429,200
20250219,143500,1730963260,1429,1434,1434,1429,3043
20250219,143400,1726607447,1437,1429,1437,1429,405
20250219,143300,1726027187,1430,1432,1432,1429,1522
20250219,143200,1723851847,1433,1433,1433,1433,160
20250219,143100,1723622567,1433,1433,1433,1433,0
20250219,143000,1723622567,1433,1433,1433,1433,0
20250219,142900,1723622567,1433,1433,1433,1433,0
20250219,142800,1723622567,1433,1432,1433,1432,3
20250219,142700,1723618269,1441,1433,1441,1433,100
20250219,142600,1723474589,1441,1432,1441,1432,1574
20250219,142500,1721219888,1431,1431,1431,1431,0
20250219,142400,1721219888,1431,1435,1444,1431,4957
20250219,142300,1714090081,1435,1432,1435,1432,400
20250219,142200,1713516743,1432,1432,1432,1432,2
20250219,142100,1713513879,1432,1432,1432,1432,0
20250219,142000,1713513879,1432,1431,1432,1431,4000
20250219,141900,1707785888,1431,1431,1431,1431,1
20250219,141800,1707784457,1432,1432,1432,1432,0
20250219,141700,1707784457,1432,1432,1432,1432,0
20250219,141600,1707784457,1432,1432,1432,1432,0
20250219,141500,1707784457,1432,1432,1432,1432,1
20250219,141400,1707783025,1431,1431,1431,1431,227
20250219,141300,1707458188,1431,1431,1431,1431,100
20250219,141200,1707315088,1431,1431,1431,1431,500
20250219,141100,1706599588,1431,1431,1431,1431,0
20250219,141000,1706599588,1431,1431,1431,1431,0
20250219,140900,1706599588,1431,1431,1431,1431,533
20250219,140800,1705836865,1431,1431,1431,1431,1
20250219,140700,1705835434,1431,1431,1431,1431,0
20250219,140600,1705835434,1431,1431,1431,1431,0
20250219,140500,1705835434,1431,1431,1431,1431,0
20250219,140400,1705835434,1431,1431,1431,1431,0
20250219,140300,1705835434,1431,1431,1431,1431,0
20250219,140200,1705835434,1431,1431,1431,1431,35
20250219,140100,1705785349,1431,1431,1431,1431,0
20250219,140000,1705785349,1431,1431,1431,1431,0
20250219,135900,1705785349,1431,1431,1431,1431,0
20250219,135800,1705785349,1431,1430,1431,1430,574
20250219,135700,1704964527,1429,1429,1429,1429,0
20250219,135600,1704964527,1429,1429,1429,1429,0
20250219,135500,1704964527,1429,1429,1429,1429,0
20250219,135400,1704964527,1429,1429,1429,1429,55
20250219,135300,1704885932,1428,1428,1428,1428,27
20250219,135200,1704847376,1428,1428,1428,1428,3
20250219,135100,1704843092,1429,1429,1429,1429,18
20250219,135000,1704817370,1429,1429,1429,1429,1
20250219,134900,1704815941,1430,1430,1430,1430,0
20250219,134800,1704815941,1430,1430,1430,1430,0
20250219,134700,1704815941,1430,1430,1430,1430,0
20250219,134600,1704815941,1430,1430,1430,1430,0
20250219,134500,1704815941,1430,1428,1430,1428,300
20250219,134400,1704387302,1428,1428,1428,1428,0
20250219,134300,1704387302,1428,1427,1428,1427,126
20250219,134200,1704207384,1428,1428,1428,1428,500
20250219,134100,1703493384,1428,1428,1428,1428,18
20250219,134000,1703467680,1428,1427,1429,1427,106
20250219,133900,1703316345,1429,1429,1429,1429,0
20250219,133800,1703316345,1429,1429,1429,1429,0
20250219,133700,1703316345,1429,1427,1429,1427,70
20250219,133600,1703216365,1429,1427,1429,1427,50
20250219,133500,1703144955,1430,1430,1430,1430,600
20250219,133400,1702286955,1430,1430,1430,1430,0
20250219,133300,1702286955,1430,1429,1430,1429,550
20250219,133200,1701500986,1430,1430,1430,1430,0
20250219,133100,1701500986,1430,1426,1430,1426,589
20250219,133000,1700659843,1427,1427,1427,1427,0
20250219,132900,1700659843,1427,1426,1427,1426,250
20250219,132800,1700303342,1426,1426,1426,1426,1472
20250219,132700,1698204270,1424,1424,1424,1424,1065
20250219,132600,1696687710,1424,1427,1427,1424,710
20250219,132500,1695676472,1429,1429,1429,1429,48
20250219,132400,1695607880,1431,1431,1431,1431,0
20250219,132300,1695607880,1431,1431,1431,1431,0
20250219,132200,1695607880,1431,1428,1432,1428,1597
20250219,132100,1693326924,1427,1430,1430,1427,808
20250219,132000,1692173650,1431,1431,1431,1431,0
20250219,131900,1692173650,1431,1431,1431,1431,0
20250219,131800,1692173650,1431,1431,1431,1431,0
20250219,131700,1692173650,1431,1431,1431,1431,0
20250219,131600,1692173650,1431,1431,1431,1431,0
20250219,131500,1692173650,1431,1433,1433,1431,1203
20250219,131400,1690450979,1433,1433,1433,1433,0
20250219,131300,1690450979,1433,1433,1433,1433,100
20250219,131200,1690307679,1433,1432,1433,1432,502
20250219,131100,1689588515,1432,1432,1432,1432,111
20250219,131000,1689429563,1433,1433,1433,1433,101
20250219,130900,1689284830,1436,1433,1436,1433,400
20250219,130800,1688711591,1433,1433,1433,1433,0
20250219,130700,1688711591,1433,1435,1435,1432,684
20250219,130600,1687731356,1433,1433,1433,1433,1610
20250219,130500,1685424226,1433,1433,1433,1433,5
20250219,130400,1685417061,1433,1433,1433,1433,0
20250219,130300,1685417061,1433,1433,1433,1433,2
20250219,130200,1685414195,1432,1437,1437,1432,2062
20250219,130100,1682455712,1432,1450,1459,1431,4392
20250219,130000,1676093445,1446,1436,1450,1436,2101
20250219,125900,1673054784,1436,1431,1440,1431,1824
20250219,125800,1670434657,1431,1431,1431,1431,9
20250219,125700,1670421778,1431,1431,1431,1431,100
20250219,125600,1670278678,1430,1430,1430,1430,0
20250219,125500,1670278678,1430,1430,1430,1430,0
20250219,125400,1670278678,1430,1430,1430,1430,1
20250219,125300,1670277248,1431,1431,1431,1431,0
20250219,125200,1670277248,1431,1431,1431,1431,2
20250219,125100,1670274386,1431,1422,1432,1422,5420
20250219,125000,1662558768,1421,1433,1433,1421,16288
20250219,124900,1639383762,1435,1435,1435,1435,1
20250219,124800,1639382327,1434,1439,1439,1434,1572
20250219,124700,1637126431,1438,1438,1438,1438,1
20250219,124600,1637124993,1440,1440,1440,1440,0
20250219,124500,1637124993,1440,1437,1444,1437,2772
20250219,124400,1633133885,1436,1445,1445,1436,2324
20250219,124300,1629790837,1444,1443,1444,1443,71
20250219,124200,1629688354,1442,1441,1442,1441,30
20250219,124100,1629645114,1440,1440,1440,1440,6
20250219,124000,1629636474,1440,1465,1469,1440,32388
20250219,123900,1582114420,1434,1430,1466,1430,25057
20250219,123800,1545657288,1430,1430,1430,1430,0
20250219,123700,1545657288,1430,1430,1430,1430,0
20250219,123600,1545657288,1430,1430,1430,1430,46
20250219,123500,1545591508,1430,1430,1430,1430,0
20250219,123400,1545591508,1430,1430,1430,1430,3
20250219,123300,1545587218,1431,1431,1431,1431,0
20250219,123200,1545587218,1431,1431,1431,1431,0
20250219,123100,1545587218,1431,1431,1431,1431,0
20250219,123000,1545587218,1431,1439,1439,1430,3078
20250219,122900,1541158820,1432,1444,1444,1432,11776
20250219,122800,1524232292,1433,1436,1442,1430,38622
20250219,122700,1468588106,1436,1432,1437,1432,2095
20250219,122600,1465579810,1434,1425,1434,1425,42322
20250219,122500,1405047444,1421,1423,1424,1421,7002
20250219,122400,1395094672,1423,1423,1423,1423,105
20250219,122300,1394945257,1424,1424,1425,1423,1078
20250219,122200,1393410237,1423,1423,1423,1423,11
20250219,122100,1393394584,1424,1423,1424,1423,3859
20250219,122000,1387901075,1423,1425,1425,1423,3544
20250219,121900,1382856644,1425,1425,1425,1425,0
20250219,121800,1382856644,1425,1425,1425,1425,0
20250219,121700,1382856644,1425,1425,1425,1425,0
20250219,121600,1382856644,1425,1426,1426,1425,503
20250219,121500,1382139367,1427,1427,1427,1427,500
20250219,121400,1381425867,1428,1428,1428,1428,2
20250219,121300,1381423011,1432,1432,1432,1432,0
20250219,121200,1381423011,1432,1432,1432,1432,0
20250219,121100,1381423011,1432,1431,1442,1431,4636
20250219,121000,1374776065,1431,1427,1431,1427,2148
20250219,120900,1371710457,1430,1427,1430,1427,21
20250219,120800,1371680430,1429,1429,1429,1429,0
20250219,120700,1371680430,1429,1428,1429,1428,53
20250219,120600,1371604726,1430,1430,1430,1430,31
20250219,120500,1371560396,1430,1430,1430,1430,22
20250219,120400,1371528936,1430,1431,1432,1429,1564
20250219,120300,1369289398,1430,1429,1432,1428,70666
20250219,120200,1268198042,1429,1433,1433,1429,1542
20250219,120100,1265991528,1439,1439,1439,1439,0
20250219,120000,1265991528,1439,1441,1441,1439,1475
20250219,115900,1263869000,1442,1442,1442,1442,0
20250219,115800,1263869000,1442,1442,1442,1442,0
20250219,115700,1263869000,1442,1438,1449,1438,47623
20250219,115600,1195100838,1438,1437,1440,1437,23781
20250219,115500,1160905526,1437,1437,1437,1437,0
20250219,115400,1160905526,1437,1437,1437,1437,976
20250219,115300,1159503014,1436,1436,1436,1436,1
20250219,115200,1159501578,1437,1437,1437,1437,202
20250219,115100,1159211304,1438,1443,1449,1438,2951
20250219,115000,1154951528,1449,1434,1449,1434,1694
20250219,114900,1152514320,1434,1434,1436,1433,4440
20250219,114800,1146145886,1436,1436,1436,1436,0
20250219,114700,1146145886,1436,1440,1440,1436,3
20250219,114600,1146141574,1444,1444,1444,1444,0
20250219,114500,1146141574,1444,1447,1456,1442,4584
20250219,114400,1139497091,1446,1434,1446,1434,4516
20250219,114300,1133018809,1432,1439,1439,1432,2001
20250219,114200,1130146434,1439,1440,1440,1439,187
20250219,114100,1129877156,1450,1450,1450,1450,0
20250219,114000,1129877156,1450,1444,1453,1441,4749
20250219,113900,1123006149,1440,1436,1443,1436,1800
20250219,113800,1120414304,1435,1434,1436,1434,5024
20250219,113700,1113209683,1434,1434,1434,1434,0
20250219,113600,1113209683,1434,1434,1434,1434,0
20250219,113500,1113209683,1434,1434,1434,1434,0
20250219,113400,1113209683,1434,1434,1434,1434,9
20250219,113300,1113196777,1434,1434,1434,1433,100
20250219,113200,1113053387,1433,1440,1440,1432,2618
20250219,113100,1109302693,1429,1429,1429,1429,570
20250219,113000,1108488163,1431,1446,1452,1428,3758
20250219,112900,1103041076,1459,1428,1470,1428,190538
20250219,112800,823967539,1427,1429,1429,1427,49
20250219,112700,823897587,1433,1435,1439,1430,3212
20250219,112600,819294205,1435,1435,1435,1435,1472
20250219,112500,817181885,1439,1439,1439,1439,208
20250219,112400,816882573,1439,1430,1439,1430,120
20250219,112300,816710344,1433,1431,1433,1431,100
20250219,112200,816567087,1430,1432,1433,1428,137
20250219,112100,816371153,1434,1427,1434,1427,16711
20250219,112000,792458182,1425,1425,1425,1425,0
20250219,111900,792458182,1425,1425,1425,1425,0
20250219,111800,792458182,1425,1428,1428,1425,1560
20250219,111700,790231977,1431,1431,1431,1431,0
20250219,111600,790231977,1431,1431,1431,1431,0
20250219,111500,790231977,1431,1431,1431,1431,0
20250219,111400,790231977,1431,1431,1431,1431,848
20250219,111300,789018489,1431,1428,1431,1428,313
20250219,111200,788570875,1428,1426,1428,1426,1500
20250219,111100,786431819,1424,1424,1424,1424,0
20250219,111000,786431819,1424,1424,1424,1424,0
20250219,110900,786431819,1424,1425,1425,1424,733
20250219,110800,785388022,1427,1424,1427,1424,656
20250219,110700,784452146,1424,1424,1424,1424,1
20250219,110600,784450722,1424,1427,1427,1423,3971
20250219,110500,778790046,1431,1426,1431,1426,350
20250219,110400,778289656,1425,1429,1429,1423,141
20250219,110300,778088328,1428,1423,1432,1423,2786
20250219,110200,774115271,1423,1425,1425,1423,104
20250219,110100,773967075,1425,1427,1433,1424,6692
20250219,110000,764401475,1430,1427,1430,1426,17371
20250219,105900,739569135,1427,1422,1427,1418,53128
20250219,105800,664208384,1422,1421,1422,1421,80
20250219,105700,664094634,1422,1420,1422,1420,34
20250219,105600,664046318,1420,1416,1424,1416,7360
20250219,105500,653605495,1416,1416,1420,1416,125455
20250219,105400,475554485,1416,1415,1416,1405,3211
20250219,105300,471033300,1404,1416,1416,1404,73500
20250219,105200,366963214,1416,1415,1416,1415,170156
20250219,105100,126192337,1415,1415,1415,1415,1
20250219,105000,126190922,1415,1415,1415,1415,1
20250219,104900,126189507,1415,1415,1415,1415,5
20250219,104800,126182432,1415,1415,1415,1415,1
20250219,104700,126181017,1404,1404,1404,1404,0
20250219,104600,126181017,1404,1406,1406,1404,1511
20250219,104500,124058635,1415,1415,1415,1415,0
20250219,104400,124058635,1415,1415,1415,1415,0
20250219,104300,124058635,1415,1415,1415,1415,0
20250219,104200,124058635,1415,1415,1415,1415,0
20250219,104100,124058635,1415,1415,1415,1415,1
20250219,104000,124057220,1406,1421,1421,1406,79
20250219,103900,123946131,1421,1408,1421,1407,3887
20250219,103800,118443589,1412,1405,1412,1405,400
20250219,103700,117880976,1405,1405,1405,1405,0
20250219,103600,117880976,1405,1403,1405,1403,259
20250219,103500,117517587,1403,1403,1403,1403,0
20250219,103400,117517587,1403,1403,1403,1403,5
20250219,103300,117510572,1403,1403,1403,1403,0
20250219,103200,117510572,1403,1403,1403,1403,1
20250219,103100,117509169,1401,1401,1401,1401,0
20250219,103000,117509169,1401,1404,1404,1401,66
20250219,102900,117416670,1400,1399,1400,1399,1144
20250219,102800,115815570,1399,1399,1399,1399,500
20250219,102700,115116070,1399,1399,1399,1399,82
20250219,102600,115001352,1399,1399,1399,1399,0
20250219,102500,115001352,1399,1399,1399,1399,0
20250219,102400,115001352,1399,1399,1399,1399,0
20250219,102300,115001352,1399,1399,1399,1399,218
20250219,102200,114696370,1400,1400,1400,1400,3
20250219,102100,114692170,1400,1400,1400,1400,0
20250219,102000,114692170,1400,1402,1402,1400,1084
20250219,101900,113172607,1404,1404,1404,1404,251
20250219,101800,112820203,1405,1404,1405,1404,112
20250219,101700,112662944,1404,1404,1404,1404,140
20250219,101600,112466384,1403,1403,1403,1403,0
20250219,101500,112466384,1403,1401,1403,1401,80
20250219,101400,112354184,1405,1406,1406,1405,177
20250219,101300,112105326,1401,1400,1401,1400,2023
20250219,101200,109272991,1401,1401,1401,1401,0
20250219,101100,109272991,1401,1401,1401,1401,5
20250219,101000,109265986,1401,1401,1401,1401,0
20250219,100900,109265986,1401,1397,1401,1397,265
20250219,100800,108895769,1397,1397,1397,1397,0
20250219,100700,108895769,1397,1401,1401,1397,1007
20250219,100600,107488886,1399,1399,1399,1399,99
20250219,100500,107350385,1402,1400,1402,1400,1480
20250219,100400,105277721,1399,1399,1399,1399,0
20250219,100300,105277721,1399,1401,1401,1399,166
20250219,100200,105045467,1402,1402,1402,1402,6
20250219,100100,105037055,1402,1402,1402,1402,5
20250219,100000,105030045,1402,1402,1402,1402,0
20250219,095900,105030045,1402,1402,1402,1402,352
20250219,095800,104536541,1402,1400,1402,1400,4
20250219,095700,104530939,1400,1400,1400,1400,69
20250219,095600,104434339,1400,1400,1400,1400,0
20250219,095500,104434339,1400,1400,1402,1400,1570
20250219,095400,102236337,1406,1400,1406,1400,374
20250219,095300,101712377,1401,1400,1401,1399,1367
20250219,095200,99799893,1411,1411,1411,1411,285
20250219,095100,99397758,1411,1411,1411,1400,57
20250219,095000,99317342,1400,1399,1400,1399,2087
20250219,094900,96397542,1412,1411,1412,1399,21750
20250219,094800,65889085,1420,1420,1420,1420,0
20250219,094700,65889085,1420,1420,1420,1420,10
20250219,094600,65874885,1421,1421,1421,1421,0
20250219,094500,65874885,1421,1420,1421,1420,501
20250219,094400,65163464,1420,1415,1420,1411,117
20250219,094300,64998085,1415,1420,1420,1415,963
20250219,094200,63634554,1420,1420,1420,1420,19
20250219,094100,63607574,1420,1420,1420,1420,5
20250219,094000,63600474,1420,1420,1420,1420,137
20250219,093900,63405934,1420,1425,1425,1418,4830
20250219,093800,56546351,1425,1422,1425,1422,50
20250219,093700,56475171,1421,1424,1425,1418,13407
20250219,093600,37430134,1433,1433,1433,1433,0
20250219,093500,37430134,1433,1425,1433,1424,1331
20250219,093400,35533736,1440,1438,1440,1426,3626
20250219,093300,30314152,1438,1426,1438,1425,258
20250219,093200,29946478,1440,1440,1440,1440,0
20250219,093100,29946478,1440,1440,1440,1440,0
20250219,093000,29946478,1440,1428,1440,1426,58
20250219,092900,29863734,1441,1441,1441,1441,1
20250219,092800,29862293,1428,1428,1428,1428,14
20250219,092700,29842301,1442,1433,1442,1433,24
20250219,092600,29807881,1428,1428,1428,1428,45
20250219,092500,29743621,1433,1433,1433,1433,241
20250219,092400,29398268,1433,1433,1433,1433,61
20250219,092300,29310855,1434,1434,1434,1434,0
20250219,092200,29310855,1434,1434,1434,1434,0
20250219,092100,29310855,1434,1434,1434,1434,0
20250219,092000,29310855,1434,1434,1434,1434,0
20250219,091900,29310855,1434,1423,1434,1423,6349
20250219,091800,20210132,1423,1423,1423,1423,0
20250219,091700,20210132,1423,1427,1427,1423,274
20250219,091600,19819190,1429,1429,1429,1429,30
20250219,091500,19776320,1429,1423,1429,1423,15
20250219,091400,19754891,1423,1423,1423,1423,5
20250219,091300,19747776,1423,1433,1433,1423,1177
20250219,091200,18071959,1434,1434,1434,1434,0
20250219,091100,18071959,1434,1434,1434,1434,0
20250219,091000,18071959,1434,1434,1434,1434,35
20250219,090900,18021769,1434,1434,1434,1434,0
20250219,090800,18021769,1434,1434,1434,1434,465
20250219,090700,17354959,1433,1430,1434,1430,521
20250219,090600,16609625,1430,1430,1430,1430,400
20250219,090500,16037625,1429,1429,1430,1429,270
20250219,090400,15651725,1430,1430,1430,1430,0
20250219,090300,15651725,1430,1430,1430,1430,210
20250219,090200,15351425,1430,1425,1430,1415,5239
20250219,090100,7931705,1425,1425,1425,1420,5351
20250219,090000,307450,1430,1430,1430,1430,215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195400 1776577006 1428 1428 1428 1428 6983
3 20250219 195300 1776577006 1428 1428 1428 1428 0
4 20250219 195200 1776577006 1428 1428 1428 1428 0
5 20250219 195100 1776577006 1428 1428 1428 1428 0
6 20250219 195000 1776577006 1428 1428 1428 1428 0
7 20250219 194900 1776577006 1428 1428 1428 1428 0
8 20250219 194800 1776577006 1428 1428 1428 1428 0
9 20250219 194700 1776577006 1428 1428 1428 1428 0
10 20250219 194600 1776577006 1428 1428 1428 1428 0
11 20250219 194500 1776577006 1428 1428 1428 1428 0
12 20250219 194400 1776577006 1428 1428 1428 1428 0
13 20250219 194300 1776577006 1428 1428 1428 1428 0
14 20250219 194200 1776577006 1428 1428 1428 1428 0
15 20250219 194100 1776577006 1428 1428 1428 1428 0
16 20250219 194000 1776577006 1428 1428 1428 1428 0
17 20250219 193900 1776577006 1428 1428 1428 1428 0
18 20250219 193800 1776577006 1428 1428 1428 1428 0
19 20250219 193700 1776577006 1428 1428 1428 1428 0
20 20250219 193600 1776577006 1428 1428 1428 1428 0
21 20250219 193500 1776577006 1428 1428 1428 1428 0
22 20250219 193400 1776577006 1428 1428 1428 1428 0
23 20250219 193300 1776577006 1428 1428 1428 1428 0
24 20250219 193200 1776577006 1428 1428 1428 1428 0
25 20250219 193100 1776577006 1428 1428 1428 1428 0
26 20250219 193000 1776577006 1428 1428 1428 1428 0
27 20250219 192900 1776577006 1428 1428 1428 1428 0
28 20250219 192800 1776577006 1428 1428 1428 1428 0
29 20250219 192700 1776577006 1428 1428 1428 1428 0
30 20250219 192600 1776577006 1428 1428 1428 1428 0
31 20250219 192500 1776577006 1428 1428 1428 1428 0
32 20250219 192400 1776577006 1428 1428 1428 1428 6983
33 20250219 192300 1776577006 1428 1428 1428 1428 0
34 20250219 192200 1776577006 1428 1428 1428 1428 0
35 20250219 192100 1776577006 1428 1428 1428 1428 0
36 20250219 192000 1776577006 1428 1428 1428 1428 0
37 20250219 191900 1776577006 1428 1428 1428 1428 0
38 20250219 191800 1776577006 1428 1428 1428 1428 0
39 20250219 191700 1776577006 1428 1428 1428 1428 0
40 20250219 191600 1776577006 1428 1428 1428 1428 0
41 20250219 191500 1776577006 1428 1428 1428 1428 0
42 20250219 191400 1776577006 1428 1428 1428 1428 0
43 20250219 191300 1776577006 1428 1428 1428 1428 0
44 20250219 191200 1776577006 1428 1428 1428 1428 0
45 20250219 191100 1776577006 1428 1428 1428 1428 0
46 20250219 191000 1776577006 1428 1428 1428 1428 0
47 20250219 190900 1776577006 1428 1428 1428 1428 0
48 20250219 190800 1776577006 1428 1428 1428 1428 0
49 20250219 190700 1776577006 1428 1428 1428 1428 0
50 20250219 190600 1776577006 1428 1428 1428 1428 0
51 20250219 190500 1776577006 1428 1428 1428 1428 0
52 20250219 190400 1776577006 1428 1428 1428 1428 0
53 20250219 190300 1776577006 1428 1428 1428 1428 0
54 20250219 190200 1776577006 1428 1428 1428 1428 0
55 20250219 190100 1776577006 1428 1428 1428 1428 0
56 20250219 190000 1776577006 1428 1428 1428 1428 0
57 20250219 185900 1776577006 1428 1428 1428 1428 0
58 20250219 185800 1776577006 1428 1428 1428 1428 0
59 20250219 185700 1776577006 1428 1428 1428 1428 0
60 20250219 185600 1776577006 1428 1428 1428 1428 0
61 20250219 185500 1776577006 1428 1428 1428 1428 0
62 20250219 185400 1776577006 1428 1428 1428 1428 6983
63 20250219 185300 1776577006 1428 1428 1428 1428 0
64 20250219 185200 1776577006 1428 1428 1428 1428 0
65 20250219 185100 1776577006 1428 1428 1428 1428 0
66 20250219 185000 1776577006 1428 1428 1428 1428 0
67 20250219 184900 1776577006 1428 1428 1428 1428 0
68 20250219 184800 1776577006 1428 1428 1428 1428 0
69 20250219 184700 1776577006 1428 1428 1428 1428 0
70 20250219 184600 1776577006 1428 1428 1428 1428 0
71 20250219 184500 1776577006 1428 1428 1428 1428 0
72 20250219 184400 1776577006 1428 1428 1428 1428 0
73 20250219 184300 1776577006 1428 1428 1428 1428 0
74 20250219 184200 1776577006 1428 1428 1428 1428 0
75 20250219 184100 1776577006 1428 1428 1428 1428 0
76 20250219 184000 1776577006 1428 1428 1428 1428 0
77 20250219 183900 1776577006 1428 1428 1428 1428 0
78 20250219 183800 1776577006 1428 1428 1428 1428 0
79 20250219 183700 1776577006 1428 1428 1428 1428 0
80 20250219 183600 1776577006 1428 1428 1428 1428 0
81 20250219 183500 1776577006 1428 1428 1428 1428 0
82 20250219 183400 1776577006 1428 1428 1428 1428 0
83 20250219 183300 1776577006 1428 1428 1428 1428 0
84 20250219 183200 1776577006 1428 1428 1428 1428 0
85 20250219 183100 1776577006 1428 1428 1428 1428 0
86 20250219 183000 1776577006 1428 1428 1428 1428 0
87 20250219 182900 1776577006 1428 1428 1428 1428 0
88 20250219 182800 1776577006 1428 1428 1428 1428 0
89 20250219 182700 1776577006 1428 1428 1428 1428 0
90 20250219 182600 1776577006 1428 1428 1428 1428 0
91 20250219 182500 1776577006 1428 1428 1428 1428 0
92 20250219 182400 1776577006 1428 1428 1428 1428 6983
93 20250219 182300 1776577006 1428 1428 1428 1428 0
94 20250219 182200 1776577006 1428 1428 1428 1428 0
95 20250219 182100 1776577006 1428 1428 1428 1428 0
96 20250219 182000 1776577006 1428 1428 1428 1428 0
97 20250219 181900 1776577006 1428 1428 1428 1428 0
98 20250219 181800 1776577006 1428 1428 1428 1428 0
99 20250219 181700 1776577006 1428 1428 1428 1428 0
100 20250219 181600 1776577006 1428 1428 1428 1428 0
101 20250219 181500 1776577006 1428 1428 1428 1428 0
102 20250219 181400 1776577006 1428 1428 1428 1428 0
103 20250219 181300 1776577006 1428 1428 1428 1428 0
104 20250219 181200 1776577006 1428 1428 1428 1428 0
105 20250219 181100 1776577006 1428 1428 1428 1428 0
106 20250219 181000 1776577006 1428 1428 1428 1428 0
107 20250219 180900 1776577006 1428 1428 1428 1428 0
108 20250219 180800 1776577006 1428 1428 1428 1428 0
109 20250219 180700 1776577006 1428 1428 1428 1428 0
110 20250219 180600 1776577006 1428 1428 1428 1428 0
111 20250219 180500 1776577006 1428 1428 1428 1428 0
112 20250219 180400 1776577006 1428 1428 1428 1428 0
113 20250219 180300 1776577006 1428 1428 1428 1428 0
114 20250219 180200 1776577006 1428 1428 1428 1428 0
115 20250219 180100 1776577006 1428 1428 1428 1428 0
116 20250219 180000 1776577006 1428 1428 1428 1428 0
117 20250219 175900 1776577006 1428 1428 1428 1428 0
118 20250219 175800 1776577006 1428 1428 1428 1428 0
119 20250219 175700 1776577006 1428 1428 1428 1428 0
120 20250219 175600 1776577006 1428 1428 1428 1428 0
121 20250219 175500 1776577006 1428 1428 1428 1428 0
122 20250219 175400 1776577006 1428 1428 1428 1428 6983
123 20250219 175300 1776577006 1428 1428 1428 1428 0
124 20250219 175200 1776577006 1428 1428 1428 1428 0
125 20250219 175100 1776577006 1428 1428 1428 1428 0
126 20250219 175000 1776577006 1428 1428 1428 1428 0
127 20250219 174900 1776577006 1428 1428 1428 1428 0
128 20250219 174800 1776577006 1428 1428 1428 1428 0
129 20250219 174700 1776577006 1428 1428 1428 1428 0
130 20250219 174600 1776577006 1428 1428 1428 1428 0
131 20250219 174500 1776577006 1428 1428 1428 1428 0
132 20250219 174400 1776577006 1428 1428 1428 1428 0
133 20250219 174300 1776577006 1428 1428 1428 1428 0
134 20250219 174200 1776577006 1428 1428 1428 1428 0
135 20250219 174100 1776577006 1428 1428 1428 1428 0
136 20250219 174000 1776577006 1428 1428 1428 1428 0
137 20250219 173900 1776577006 1428 1428 1428 1428 0
138 20250219 173800 1776577006 1428 1428 1428 1428 0
139 20250219 173700 1776577006 1428 1428 1428 1428 0
140 20250219 173600 1776577006 1428 1428 1428 1428 0
141 20250219 173500 1776577006 1428 1428 1428 1428 0
142 20250219 173400 1776577006 1428 1428 1428 1428 0
143 20250219 173300 1776577006 1428 1428 1428 1428 0
144 20250219 173200 1776577006 1428 1428 1428 1428 0
145 20250219 173100 1776577006 1428 1428 1428 1428 0
146 20250219 173000 1776577006 1428 1428 1428 1428 0
147 20250219 172900 1776577006 1428 1428 1428 1428 0
148 20250219 172800 1776577006 1428 1428 1428 1428 0
149 20250219 172700 1776577006 1428 1428 1428 1428 0
150 20250219 172600 1776577006 1428 1428 1428 1428 0
151 20250219 172500 1776577006 1428 1428 1428 1428 0
152 20250219 172400 1776577006 1428 1428 1428 1428 6983
153 20250219 172300 1776577006 1428 1428 1428 1428 0
154 20250219 172200 1776577006 1428 1428 1428 1428 0
155 20250219 172100 1776577006 1428 1428 1428 1428 0
156 20250219 172000 1776577006 1428 1428 1428 1428 0
157 20250219 171900 1776577006 1428 1428 1428 1428 0
158 20250219 171800 1776577006 1428 1428 1428 1428 0
159 20250219 171700 1776577006 1428 1428 1428 1428 0
160 20250219 171600 1776577006 1428 1428 1428 1428 0
161 20250219 171500 1776577006 1428 1428 1428 1428 0
162 20250219 171400 1776577006 1428 1428 1428 1428 0
163 20250219 171300 1776577006 1428 1428 1428 1428 0
164 20250219 171200 1776577006 1428 1428 1428 1428 0
165 20250219 171100 1776577006 1428 1428 1428 1428 0
166 20250219 171000 1776577006 1428 1428 1428 1428 0
167 20250219 170900 1776577006 1428 1428 1428 1428 0
168 20250219 170800 1776577006 1428 1428 1428 1428 0
169 20250219 170700 1776577006 1428 1428 1428 1428 0
170 20250219 170600 1776577006 1428 1428 1428 1428 0
171 20250219 170500 1776577006 1428 1428 1428 1428 0
172 20250219 170400 1776577006 1428 1428 1428 1428 0
173 20250219 170300 1776577006 1428 1428 1428 1428 0
174 20250219 170200 1776577006 1428 1428 1428 1428 0
175 20250219 170100 1776577006 1428 1428 1428 1428 0
176 20250219 170000 1776577006 1428 1428 1428 1428 0
177 20250219 165900 1776577006 1428 1428 1428 1428 0
178 20250219 165800 1776577006 1428 1428 1428 1428 0
179 20250219 165700 1776577006 1428 1428 1428 1428 0
180 20250219 165600 1776577006 1428 1428 1428 1428 0
181 20250219 165500 1776577006 1428 1428 1428 1428 0
182 20250219 165400 1776577006 1428 1428 1428 1428 6983
183 20250219 165300 1776577006 1428 1428 1428 1428 0
184 20250219 165200 1776577006 1428 1428 1428 1428 0
185 20250219 165100 1776577006 1428 1428 1428 1428 0
186 20250219 165000 1776577006 1428 1428 1428 1428 0
187 20250219 164900 1776577006 1428 1428 1428 1428 0
188 20250219 164800 1776577006 1428 1428 1428 1428 0
189 20250219 164700 1776577006 1428 1428 1428 1428 0
190 20250219 164600 1776577006 1428 1428 1428 1428 0
191 20250219 164500 1776577006 1428 1428 1428 1428 0
192 20250219 164400 1776577006 1428 1428 1428 1428 0
193 20250219 164300 1776577006 1428 1428 1428 1428 0
194 20250219 164200 1776577006 1428 1428 1428 1428 0
195 20250219 164100 1776577006 1428 1428 1428 1428 0
196 20250219 164000 1776577006 1428 1428 1428 1428 0
197 20250219 163900 1776577006 1428 1428 1428 1428 0
198 20250219 163800 1776577006 1428 1428 1428 1428 0
199 20250219 163700 1776577006 1428 1428 1428 1428 0
200 20250219 163600 1776577006 1428 1428 1428 1428 0
201 20250219 163500 1776577006 1428 1428 1428 1428 0
202 20250219 163400 1776577006 1428 1428 1428 1428 0
203 20250219 163300 1776577006 1428 1428 1428 1428 0
204 20250219 163200 1776577006 1428 1428 1428 1428 0
205 20250219 163100 1776577006 1428 1428 1428 1428 0
206 20250219 163000 1776577006 1428 1428 1428 1428 0
207 20250219 162900 1776577006 1428 1428 1428 1428 0
208 20250219 162800 1776577006 1428 1428 1428 1428 0
209 20250219 162700 1776577006 1428 1428 1428 1428 0
210 20250219 162600 1776577006 1428 1428 1428 1428 0
211 20250219 162500 1776577006 1428 1428 1428 1428 0
212 20250219 162400 1776577006 1428 1428 1428 1428 6983
213 20250219 162300 1776577006 1428 1428 1428 1428 0
214 20250219 162200 1776577006 1428 1428 1428 1428 0
215 20250219 162100 1776577006 1428 1428 1428 1428 0
216 20250219 162000 1776577006 1428 1428 1428 1428 0
217 20250219 161900 1776577006 1428 1428 1428 1428 0
218 20250219 161800 1776577006 1428 1428 1428 1428 0
219 20250219 161700 1776577006 1428 1428 1428 1428 0
220 20250219 161600 1776577006 1428 1428 1428 1428 0
221 20250219 161500 1776577006 1428 1428 1428 1428 0
222 20250219 161400 1776577006 1428 1428 1428 1428 0
223 20250219 161300 1776577006 1428 1428 1428 1428 0
224 20250219 161200 1776577006 1428 1428 1428 1428 0
225 20250219 161100 1776577006 1428 1428 1428 1428 0
226 20250219 161000 1776577006 1428 1428 1428 1428 0
227 20250219 160900 1776577006 1428 1428 1428 1428 0
228 20250219 160800 1776577006 1428 1428 1428 1428 0
229 20250219 160700 1776577006 1428 1428 1428 1428 0
230 20250219 160600 1776577006 1428 1428 1428 1428 0
231 20250219 160500 1776577006 1428 1428 1428 1428 0
232 20250219 160400 1776577006 1428 1428 1428 1428 0
233 20250219 160300 1776577006 1428 1428 1428 1428 0
234 20250219 160200 1776577006 1428 1428 1428 1428 0
235 20250219 160100 1776577006 1428 1428 1428 1428 0
236 20250219 160000 1776577006 1428 1428 1428 1428 0
237 20250219 155900 1776577006 1428 1428 1428 1428 0
238 20250219 155800 1776577006 1428 1428 1428 1428 0
239 20250219 155700 1776577006 1428 1428 1428 1428 0
240 20250219 155600 1776577006 1428 1428 1428 1428 0
241 20250219 155500 1776577006 1428 1428 1428 1428 0
242 20250219 155400 1776577006 1428 1428 1428 1428 6983
243 20250219 155300 1776577006 1428 1428 1428 1428 0
244 20250219 155200 1776577006 1428 1428 1428 1428 0
245 20250219 155100 1776577006 1428 1428 1428 1428 0
246 20250219 155000 1776577006 1428 1428 1428 1428 0
247 20250219 154900 1776577006 1428 1428 1428 1428 0
248 20250219 154800 1776577006 1428 1428 1428 1428 0
249 20250219 154700 1776577006 1428 1428 1428 1428 0
250 20250219 154600 1776577006 1428 1428 1428 1428 0
251 20250219 154500 1776577006 1428 1428 1428 1428 0
252 20250219 154400 1776577006 1428 1428 1428 1428 0
253 20250219 154300 1776577006 1428 1428 1428 1428 0
254 20250219 154200 1776577006 1428 1428 1428 1428 0
255 20250219 154100 1776577006 1428 1428 1428 1428 0
256 20250219 154000 1776577006 1428 1428 1428 1428 0
257 20250219 153900 1776577006 1428 1428 1428 1428 0
258 20250219 153800 1776577006 1428 1428 1428 1428 0
259 20250219 153700 1776577006 1428 1428 1428 1428 0
260 20250219 153600 1776577006 1428 1428 1428 1428 0
261 20250219 153500 1776577006 1428 1428 1428 1428 0
262 20250219 153400 1776577006 1428 1428 1428 1428 0
263 20250219 153300 1776577006 1428 1428 1428 1428 0
264 20250219 153200 1776577006 1428 1428 1428 1428 0
265 20250219 153100 1776577006 1428 1428 1428 1428 0
266 20250219 153000 1776577006 1428 1428 1428 1428 6983
267 20250219 152900 1766605282 1432 1432 1432 1432 0
268 20250219 152800 1766605282 1432 1432 1432 1432 0
269 20250219 152700 1766605282 1432 1432 1432 1432 0
270 20250219 152600 1766605282 1432 1432 1432 1432 0
271 20250219 152500 1766605282 1432 1432 1432 1432 0
272 20250219 152400 1766605282 1432 1432 1432 1432 0
273 20250219 152300 1766605282 1432 1432 1432 1432 0
274 20250219 152200 1766605282 1432 1432 1432 1432 0
275 20250219 152100 1766605282 1432 1432 1432 1432 0
276 20250219 152000 1766605282 1432 1432 1432 1432 0
277 20250219 151900 1766605282 1432 1433 1433 1432 2908
278 20250219 151800 1762438166 1433 1434 1434 1433 30
279 20250219 151700 1762395173 1434 1434 1434 1434 4
280 20250219 151600 1762389437 1433 1433 1433 1433 0
281 20250219 151500 1762389437 1433 1433 1433 1433 0
282 20250219 151400 1762389437 1433 1433 1433 1433 0
283 20250219 151300 1762389437 1433 1433 1433 1433 202
284 20250219 151200 1762099971 1434 1434 1434 1434 100
285 20250219 151100 1761956571 1434 1434 1434 1434 0
286 20250219 151000 1761956571 1434 1434 1434 1434 103
287 20250219 150900 1761808869 1434 1434 1434 1434 10
288 20250219 150800 1761794529 1437 1437 1437 1437 2
289 20250219 150700 1761791655 1437 1437 1437 1437 0
290 20250219 150600 1761791655 1437 1437 1437 1437 1390
291 20250219 150500 1759794225 1441 1441 1441 1441 1
292 20250219 150400 1759792784 1433 1437 1437 1433 2500
293 20250219 150300 1756204196 1441 1435 1441 1434 101
294 20250219 150200 1756058810 1443 1440 1443 1436 2683
295 20250219 150100 1752195274 1440 1434 1440 1434 309
296 20250219 150000 1751750579 1439 1434 1439 1434 11
297 20250219 145900 1751734765 1439 1434 1439 1434 40
298 20250219 145800 1751677220 1439 1433 1439 1433 12
299 20250219 145700 1751659989 1433 1433 1439 1433 130
300 20250219 145600 1751473230 1433 1438 1438 1433 6224
301 20250219 145500 1742523123 1437 1433 1437 1433 1100
302 20250219 145400 1740942630 1436 1436 1436 1436 0
303 20250219 145300 1740942630 1436 1436 1436 1436 0
304 20250219 145200 1740942630 1436 1432 1436 1432 16
305 20250219 145100 1740919687 1431 1431 1431 1431 0
306 20250219 145000 1740919687 1431 1431 1431 1431 23
307 20250219 144900 1740886774 1437 1437 1437 1437 0
308 20250219 144800 1740886774 1437 1432 1437 1431 315
309 20250219 144700 1740435607 1432 1431 1432 1431 60
310 20250219 144600 1740349690 1430 1433 1433 1430 4
311 20250219 144500 1740343961 1436 1431 1437 1431 150
312 20250219 144400 1740128844 1437 1430 1437 1430 133
313 20250219 144300 1739938041 1432 1432 1432 1432 0
314 20250219 144200 1739938041 1432 1432 1432 1432 0
315 20250219 144100 1739938041 1432 1430 1432 1430 1500
316 20250219 144000 1737792995 1433 1430 1437 1430 1573
317 20250219 143900 1735538721 1429 1429 1429 1429 1472
318 20250219 143800 1733435233 1434 1434 1434 1434 0
319 20250219 143700 1733435233 1434 1434 1437 1431 1524
320 20250219 143600 1731249748 1437 1429 1437 1429 200
321 20250219 143500 1730963260 1429 1434 1434 1429 3043
322 20250219 143400 1726607447 1437 1429 1437 1429 405
323 20250219 143300 1726027187 1430 1432 1432 1429 1522
324 20250219 143200 1723851847 1433 1433 1433 1433 160
325 20250219 143100 1723622567 1433 1433 1433 1433 0
326 20250219 143000 1723622567 1433 1433 1433 1433 0
327 20250219 142900 1723622567 1433 1433 1433 1433 0
328 20250219 142800 1723622567 1433 1432 1433 1432 3
329 20250219 142700 1723618269 1441 1433 1441 1433 100
330 20250219 142600 1723474589 1441 1432 1441 1432 1574
331 20250219 142500 1721219888 1431 1431 1431 1431 0
332 20250219 142400 1721219888 1431 1435 1444 1431 4957
333 20250219 142300 1714090081 1435 1432 1435 1432 400
334 20250219 142200 1713516743 1432 1432 1432 1432 2
335 20250219 142100 1713513879 1432 1432 1432 1432 0
336 20250219 142000 1713513879 1432 1431 1432 1431 4000
337 20250219 141900 1707785888 1431 1431 1431 1431 1
338 20250219 141800 1707784457 1432 1432 1432 1432 0
339 20250219 141700 1707784457 1432 1432 1432 1432 0
340 20250219 141600 1707784457 1432 1432 1432 1432 0
341 20250219 141500 1707784457 1432 1432 1432 1432 1
342 20250219 141400 1707783025 1431 1431 1431 1431 227
343 20250219 141300 1707458188 1431 1431 1431 1431 100
344 20250219 141200 1707315088 1431 1431 1431 1431 500
345 20250219 141100 1706599588 1431 1431 1431 1431 0
346 20250219 141000 1706599588 1431 1431 1431 1431 0
347 20250219 140900 1706599588 1431 1431 1431 1431 533
348 20250219 140800 1705836865 1431 1431 1431 1431 1
349 20250219 140700 1705835434 1431 1431 1431 1431 0
350 20250219 140600 1705835434 1431 1431 1431 1431 0
351 20250219 140500 1705835434 1431 1431 1431 1431 0
352 20250219 140400 1705835434 1431 1431 1431 1431 0
353 20250219 140300 1705835434 1431 1431 1431 1431 0
354 20250219 140200 1705835434 1431 1431 1431 1431 35
355 20250219 140100 1705785349 1431 1431 1431 1431 0
356 20250219 140000 1705785349 1431 1431 1431 1431 0
357 20250219 135900 1705785349 1431 1431 1431 1431 0
358 20250219 135800 1705785349 1431 1430 1431 1430 574
359 20250219 135700 1704964527 1429 1429 1429 1429 0
360 20250219 135600 1704964527 1429 1429 1429 1429 0
361 20250219 135500 1704964527 1429 1429 1429 1429 0
362 20250219 135400 1704964527 1429 1429 1429 1429 55
363 20250219 135300 1704885932 1428 1428 1428 1428 27
364 20250219 135200 1704847376 1428 1428 1428 1428 3
365 20250219 135100 1704843092 1429 1429 1429 1429 18
366 20250219 135000 1704817370 1429 1429 1429 1429 1
367 20250219 134900 1704815941 1430 1430 1430 1430 0
368 20250219 134800 1704815941 1430 1430 1430 1430 0
369 20250219 134700 1704815941 1430 1430 1430 1430 0
370 20250219 134600 1704815941 1430 1430 1430 1430 0
371 20250219 134500 1704815941 1430 1428 1430 1428 300
372 20250219 134400 1704387302 1428 1428 1428 1428 0
373 20250219 134300 1704387302 1428 1427 1428 1427 126
374 20250219 134200 1704207384 1428 1428 1428 1428 500
375 20250219 134100 1703493384 1428 1428 1428 1428 18
376 20250219 134000 1703467680 1428 1427 1429 1427 106
377 20250219 133900 1703316345 1429 1429 1429 1429 0
378 20250219 133800 1703316345 1429 1429 1429 1429 0
379 20250219 133700 1703316345 1429 1427 1429 1427 70
380 20250219 133600 1703216365 1429 1427 1429 1427 50
381 20250219 133500 1703144955 1430 1430 1430 1430 600
382 20250219 133400 1702286955 1430 1430 1430 1430 0
383 20250219 133300 1702286955 1430 1429 1430 1429 550
384 20250219 133200 1701500986 1430 1430 1430 1430 0
385 20250219 133100 1701500986 1430 1426 1430 1426 589
386 20250219 133000 1700659843 1427 1427 1427 1427 0
387 20250219 132900 1700659843 1427 1426 1427 1426 250
388 20250219 132800 1700303342 1426 1426 1426 1426 1472
389 20250219 132700 1698204270 1424 1424 1424 1424 1065
390 20250219 132600 1696687710 1424 1427 1427 1424 710
391 20250219 132500 1695676472 1429 1429 1429 1429 48
392 20250219 132400 1695607880 1431 1431 1431 1431 0
393 20250219 132300 1695607880 1431 1431 1431 1431 0
394 20250219 132200 1695607880 1431 1428 1432 1428 1597
395 20250219 132100 1693326924 1427 1430 1430 1427 808
396 20250219 132000 1692173650 1431 1431 1431 1431 0
397 20250219 131900 1692173650 1431 1431 1431 1431 0
398 20250219 131800 1692173650 1431 1431 1431 1431 0
399 20250219 131700 1692173650 1431 1431 1431 1431 0
400 20250219 131600 1692173650 1431 1431 1431 1431 0
401 20250219 131500 1692173650 1431 1433 1433 1431 1203
402 20250219 131400 1690450979 1433 1433 1433 1433 0
403 20250219 131300 1690450979 1433 1433 1433 1433 100
404 20250219 131200 1690307679 1433 1432 1433 1432 502
405 20250219 131100 1689588515 1432 1432 1432 1432 111
406 20250219 131000 1689429563 1433 1433 1433 1433 101
407 20250219 130900 1689284830 1436 1433 1436 1433 400
408 20250219 130800 1688711591 1433 1433 1433 1433 0
409 20250219 130700 1688711591 1433 1435 1435 1432 684
410 20250219 130600 1687731356 1433 1433 1433 1433 1610
411 20250219 130500 1685424226 1433 1433 1433 1433 5
412 20250219 130400 1685417061 1433 1433 1433 1433 0
413 20250219 130300 1685417061 1433 1433 1433 1433 2
414 20250219 130200 1685414195 1432 1437 1437 1432 2062
415 20250219 130100 1682455712 1432 1450 1459 1431 4392
416 20250219 130000 1676093445 1446 1436 1450 1436 2101
417 20250219 125900 1673054784 1436 1431 1440 1431 1824
418 20250219 125800 1670434657 1431 1431 1431 1431 9
419 20250219 125700 1670421778 1431 1431 1431 1431 100
420 20250219 125600 1670278678 1430 1430 1430 1430 0
421 20250219 125500 1670278678 1430 1430 1430 1430 0
422 20250219 125400 1670278678 1430 1430 1430 1430 1
423 20250219 125300 1670277248 1431 1431 1431 1431 0
424 20250219 125200 1670277248 1431 1431 1431 1431 2
425 20250219 125100 1670274386 1431 1422 1432 1422 5420
426 20250219 125000 1662558768 1421 1433 1433 1421 16288
427 20250219 124900 1639383762 1435 1435 1435 1435 1
428 20250219 124800 1639382327 1434 1439 1439 1434 1572
429 20250219 124700 1637126431 1438 1438 1438 1438 1
430 20250219 124600 1637124993 1440 1440 1440 1440 0
431 20250219 124500 1637124993 1440 1437 1444 1437 2772
432 20250219 124400 1633133885 1436 1445 1445 1436 2324
433 20250219 124300 1629790837 1444 1443 1444 1443 71
434 20250219 124200 1629688354 1442 1441 1442 1441 30
435 20250219 124100 1629645114 1440 1440 1440 1440 6
436 20250219 124000 1629636474 1440 1465 1469 1440 32388
437 20250219 123900 1582114420 1434 1430 1466 1430 25057
438 20250219 123800 1545657288 1430 1430 1430 1430 0
439 20250219 123700 1545657288 1430 1430 1430 1430 0
440 20250219 123600 1545657288 1430 1430 1430 1430 46
441 20250219 123500 1545591508 1430 1430 1430 1430 0
442 20250219 123400 1545591508 1430 1430 1430 1430 3
443 20250219 123300 1545587218 1431 1431 1431 1431 0
444 20250219 123200 1545587218 1431 1431 1431 1431 0
445 20250219 123100 1545587218 1431 1431 1431 1431 0
446 20250219 123000 1545587218 1431 1439 1439 1430 3078
447 20250219 122900 1541158820 1432 1444 1444 1432 11776
448 20250219 122800 1524232292 1433 1436 1442 1430 38622
449 20250219 122700 1468588106 1436 1432 1437 1432 2095
450 20250219 122600 1465579810 1434 1425 1434 1425 42322
451 20250219 122500 1405047444 1421 1423 1424 1421 7002
452 20250219 122400 1395094672 1423 1423 1423 1423 105
453 20250219 122300 1394945257 1424 1424 1425 1423 1078
454 20250219 122200 1393410237 1423 1423 1423 1423 11
455 20250219 122100 1393394584 1424 1423 1424 1423 3859
456 20250219 122000 1387901075 1423 1425 1425 1423 3544
457 20250219 121900 1382856644 1425 1425 1425 1425 0
458 20250219 121800 1382856644 1425 1425 1425 1425 0
459 20250219 121700 1382856644 1425 1425 1425 1425 0
460 20250219 121600 1382856644 1425 1426 1426 1425 503
461 20250219 121500 1382139367 1427 1427 1427 1427 500
462 20250219 121400 1381425867 1428 1428 1428 1428 2
463 20250219 121300 1381423011 1432 1432 1432 1432 0
464 20250219 121200 1381423011 1432 1432 1432 1432 0
465 20250219 121100 1381423011 1432 1431 1442 1431 4636
466 20250219 121000 1374776065 1431 1427 1431 1427 2148
467 20250219 120900 1371710457 1430 1427 1430 1427 21
468 20250219 120800 1371680430 1429 1429 1429 1429 0
469 20250219 120700 1371680430 1429 1428 1429 1428 53
470 20250219 120600 1371604726 1430 1430 1430 1430 31
471 20250219 120500 1371560396 1430 1430 1430 1430 22
472 20250219 120400 1371528936 1430 1431 1432 1429 1564
473 20250219 120300 1369289398 1430 1429 1432 1428 70666
474 20250219 120200 1268198042 1429 1433 1433 1429 1542
475 20250219 120100 1265991528 1439 1439 1439 1439 0
476 20250219 120000 1265991528 1439 1441 1441 1439 1475
477 20250219 115900 1263869000 1442 1442 1442 1442 0
478 20250219 115800 1263869000 1442 1442 1442 1442 0
479 20250219 115700 1263869000 1442 1438 1449 1438 47623
480 20250219 115600 1195100838 1438 1437 1440 1437 23781
481 20250219 115500 1160905526 1437 1437 1437 1437 0
482 20250219 115400 1160905526 1437 1437 1437 1437 976
483 20250219 115300 1159503014 1436 1436 1436 1436 1
484 20250219 115200 1159501578 1437 1437 1437 1437 202
485 20250219 115100 1159211304 1438 1443 1449 1438 2951
486 20250219 115000 1154951528 1449 1434 1449 1434 1694
487 20250219 114900 1152514320 1434 1434 1436 1433 4440
488 20250219 114800 1146145886 1436 1436 1436 1436 0
489 20250219 114700 1146145886 1436 1440 1440 1436 3
490 20250219 114600 1146141574 1444 1444 1444 1444 0
491 20250219 114500 1146141574 1444 1447 1456 1442 4584
492 20250219 114400 1139497091 1446 1434 1446 1434 4516
493 20250219 114300 1133018809 1432 1439 1439 1432 2001
494 20250219 114200 1130146434 1439 1440 1440 1439 187
495 20250219 114100 1129877156 1450 1450 1450 1450 0
496 20250219 114000 1129877156 1450 1444 1453 1441 4749
497 20250219 113900 1123006149 1440 1436 1443 1436 1800
498 20250219 113800 1120414304 1435 1434 1436 1434 5024
499 20250219 113700 1113209683 1434 1434 1434 1434 0
500 20250219 113600 1113209683 1434 1434 1434 1434 0
501 20250219 113500 1113209683 1434 1434 1434 1434 0
502 20250219 113400 1113209683 1434 1434 1434 1434 9
503 20250219 113300 1113196777 1434 1434 1434 1433 100
504 20250219 113200 1113053387 1433 1440 1440 1432 2618
505 20250219 113100 1109302693 1429 1429 1429 1429 570
506 20250219 113000 1108488163 1431 1446 1452 1428 3758
507 20250219 112900 1103041076 1459 1428 1470 1428 190538
508 20250219 112800 823967539 1427 1429 1429 1427 49
509 20250219 112700 823897587 1433 1435 1439 1430 3212
510 20250219 112600 819294205 1435 1435 1435 1435 1472
511 20250219 112500 817181885 1439 1439 1439 1439 208
512 20250219 112400 816882573 1439 1430 1439 1430 120
513 20250219 112300 816710344 1433 1431 1433 1431 100
514 20250219 112200 816567087 1430 1432 1433 1428 137
515 20250219 112100 816371153 1434 1427 1434 1427 16711
516 20250219 112000 792458182 1425 1425 1425 1425 0
517 20250219 111900 792458182 1425 1425 1425 1425 0
518 20250219 111800 792458182 1425 1428 1428 1425 1560
519 20250219 111700 790231977 1431 1431 1431 1431 0
520 20250219 111600 790231977 1431 1431 1431 1431 0
521 20250219 111500 790231977 1431 1431 1431 1431 0
522 20250219 111400 790231977 1431 1431 1431 1431 848
523 20250219 111300 789018489 1431 1428 1431 1428 313
524 20250219 111200 788570875 1428 1426 1428 1426 1500
525 20250219 111100 786431819 1424 1424 1424 1424 0
526 20250219 111000 786431819 1424 1424 1424 1424 0
527 20250219 110900 786431819 1424 1425 1425 1424 733
528 20250219 110800 785388022 1427 1424 1427 1424 656
529 20250219 110700 784452146 1424 1424 1424 1424 1
530 20250219 110600 784450722 1424 1427 1427 1423 3971
531 20250219 110500 778790046 1431 1426 1431 1426 350
532 20250219 110400 778289656 1425 1429 1429 1423 141
533 20250219 110300 778088328 1428 1423 1432 1423 2786
534 20250219 110200 774115271 1423 1425 1425 1423 104
535 20250219 110100 773967075 1425 1427 1433 1424 6692
536 20250219 110000 764401475 1430 1427 1430 1426 17371
537 20250219 105900 739569135 1427 1422 1427 1418 53128
538 20250219 105800 664208384 1422 1421 1422 1421 80
539 20250219 105700 664094634 1422 1420 1422 1420 34
540 20250219 105600 664046318 1420 1416 1424 1416 7360
541 20250219 105500 653605495 1416 1416 1420 1416 125455
542 20250219 105400 475554485 1416 1415 1416 1405 3211
543 20250219 105300 471033300 1404 1416 1416 1404 73500
544 20250219 105200 366963214 1416 1415 1416 1415 170156
545 20250219 105100 126192337 1415 1415 1415 1415 1
546 20250219 105000 126190922 1415 1415 1415 1415 1
547 20250219 104900 126189507 1415 1415 1415 1415 5
548 20250219 104800 126182432 1415 1415 1415 1415 1
549 20250219 104700 126181017 1404 1404 1404 1404 0
550 20250219 104600 126181017 1404 1406 1406 1404 1511
551 20250219 104500 124058635 1415 1415 1415 1415 0
552 20250219 104400 124058635 1415 1415 1415 1415 0
553 20250219 104300 124058635 1415 1415 1415 1415 0
554 20250219 104200 124058635 1415 1415 1415 1415 0
555 20250219 104100 124058635 1415 1415 1415 1415 1
556 20250219 104000 124057220 1406 1421 1421 1406 79
557 20250219 103900 123946131 1421 1408 1421 1407 3887
558 20250219 103800 118443589 1412 1405 1412 1405 400
559 20250219 103700 117880976 1405 1405 1405 1405 0
560 20250219 103600 117880976 1405 1403 1405 1403 259
561 20250219 103500 117517587 1403 1403 1403 1403 0
562 20250219 103400 117517587 1403 1403 1403 1403 5
563 20250219 103300 117510572 1403 1403 1403 1403 0
564 20250219 103200 117510572 1403 1403 1403 1403 1
565 20250219 103100 117509169 1401 1401 1401 1401 0
566 20250219 103000 117509169 1401 1404 1404 1401 66
567 20250219 102900 117416670 1400 1399 1400 1399 1144
568 20250219 102800 115815570 1399 1399 1399 1399 500
569 20250219 102700 115116070 1399 1399 1399 1399 82
570 20250219 102600 115001352 1399 1399 1399 1399 0
571 20250219 102500 115001352 1399 1399 1399 1399 0
572 20250219 102400 115001352 1399 1399 1399 1399 0
573 20250219 102300 115001352 1399 1399 1399 1399 218
574 20250219 102200 114696370 1400 1400 1400 1400 3
575 20250219 102100 114692170 1400 1400 1400 1400 0
576 20250219 102000 114692170 1400 1402 1402 1400 1084
577 20250219 101900 113172607 1404 1404 1404 1404 251
578 20250219 101800 112820203 1405 1404 1405 1404 112
579 20250219 101700 112662944 1404 1404 1404 1404 140
580 20250219 101600 112466384 1403 1403 1403 1403 0
581 20250219 101500 112466384 1403 1401 1403 1401 80
582 20250219 101400 112354184 1405 1406 1406 1405 177
583 20250219 101300 112105326 1401 1400 1401 1400 2023
584 20250219 101200 109272991 1401 1401 1401 1401 0
585 20250219 101100 109272991 1401 1401 1401 1401 5
586 20250219 101000 109265986 1401 1401 1401 1401 0
587 20250219 100900 109265986 1401 1397 1401 1397 265
588 20250219 100800 108895769 1397 1397 1397 1397 0
589 20250219 100700 108895769 1397 1401 1401 1397 1007
590 20250219 100600 107488886 1399 1399 1399 1399 99
591 20250219 100500 107350385 1402 1400 1402 1400 1480
592 20250219 100400 105277721 1399 1399 1399 1399 0
593 20250219 100300 105277721 1399 1401 1401 1399 166
594 20250219 100200 105045467 1402 1402 1402 1402 6
595 20250219 100100 105037055 1402 1402 1402 1402 5
596 20250219 100000 105030045 1402 1402 1402 1402 0
597 20250219 095900 105030045 1402 1402 1402 1402 352
598 20250219 095800 104536541 1402 1400 1402 1400 4
599 20250219 095700 104530939 1400 1400 1400 1400 69
600 20250219 095600 104434339 1400 1400 1400 1400 0
601 20250219 095500 104434339 1400 1400 1402 1400 1570
602 20250219 095400 102236337 1406 1400 1406 1400 374
603 20250219 095300 101712377 1401 1400 1401 1399 1367
604 20250219 095200 99799893 1411 1411 1411 1411 285
605 20250219 095100 99397758 1411 1411 1411 1400 57
606 20250219 095000 99317342 1400 1399 1400 1399 2087
607 20250219 094900 96397542 1412 1411 1412 1399 21750
608 20250219 094800 65889085 1420 1420 1420 1420 0
609 20250219 094700 65889085 1420 1420 1420 1420 10
610 20250219 094600 65874885 1421 1421 1421 1421 0
611 20250219 094500 65874885 1421 1420 1421 1420 501
612 20250219 094400 65163464 1420 1415 1420 1411 117
613 20250219 094300 64998085 1415 1420 1420 1415 963
614 20250219 094200 63634554 1420 1420 1420 1420 19
615 20250219 094100 63607574 1420 1420 1420 1420 5
616 20250219 094000 63600474 1420 1420 1420 1420 137
617 20250219 093900 63405934 1420 1425 1425 1418 4830
618 20250219 093800 56546351 1425 1422 1425 1422 50
619 20250219 093700 56475171 1421 1424 1425 1418 13407
620 20250219 093600 37430134 1433 1433 1433 1433 0
621 20250219 093500 37430134 1433 1425 1433 1424 1331
622 20250219 093400 35533736 1440 1438 1440 1426 3626
623 20250219 093300 30314152 1438 1426 1438 1425 258
624 20250219 093200 29946478 1440 1440 1440 1440 0
625 20250219 093100 29946478 1440 1440 1440 1440 0
626 20250219 093000 29946478 1440 1428 1440 1426 58
627 20250219 092900 29863734 1441 1441 1441 1441 1
628 20250219 092800 29862293 1428 1428 1428 1428 14
629 20250219 092700 29842301 1442 1433 1442 1433 24
630 20250219 092600 29807881 1428 1428 1428 1428 45
631 20250219 092500 29743621 1433 1433 1433 1433 241
632 20250219 092400 29398268 1433 1433 1433 1433 61
633 20250219 092300 29310855 1434 1434 1434 1434 0
634 20250219 092200 29310855 1434 1434 1434 1434 0
635 20250219 092100 29310855 1434 1434 1434 1434 0
636 20250219 092000 29310855 1434 1434 1434 1434 0
637 20250219 091900 29310855 1434 1423 1434 1423 6349
638 20250219 091800 20210132 1423 1423 1423 1423 0
639 20250219 091700 20210132 1423 1427 1427 1423 274
640 20250219 091600 19819190 1429 1429 1429 1429 30
641 20250219 091500 19776320 1429 1423 1429 1423 15
642 20250219 091400 19754891 1423 1423 1423 1423 5
643 20250219 091300 19747776 1423 1433 1433 1423 1177
644 20250219 091200 18071959 1434 1434 1434 1434 0
645 20250219 091100 18071959 1434 1434 1434 1434 0
646 20250219 091000 18071959 1434 1434 1434 1434 35
647 20250219 090900 18021769 1434 1434 1434 1434 0
648 20250219 090800 18021769 1434 1434 1434 1434 465
649 20250219 090700 17354959 1433 1430 1434 1430 521
650 20250219 090600 16609625 1430 1430 1430 1430 400
651 20250219 090500 16037625 1429 1429 1430 1429 270
652 20250219 090400 15651725 1430 1430 1430 1430 0
653 20250219 090300 15651725 1430 1430 1430 1430 210
654 20250219 090200 15351425 1430 1425 1430 1415 5239
655 20250219 090100 7931705 1425 1425 1425 1420 5351
656 20250219 090000 307450 1430 1430 1430 1430 215

1
072770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,105589,70238244,154793474,102969265704,0.15
20250214,105589,70238244,157222021,104584745316,0.15
20250213,105589,70238244,151520215,100791880140,0.15
20250212,105589,70238244,144128985,95875203060,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 105589 70238244 154793474 102969265704 0.15
3 20250214 105589 70238244 157222021 104584745316 0.15
4 20250213 105589 70238244 151520215 100791880140 0.15
5 20250212 105589 70238244 144128985 95875203060 0.15