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

664
085810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200200,332643836,1701,1701,1701,1701,6739
20250219,200100,332643836,1701,1701,1701,1701,0
20250219,200000,332643836,1701,1701,1701,1701,0
20250219,195900,332643836,1701,1701,1701,1701,0
20250219,195800,332643836,1701,1701,1701,1701,0
20250219,195700,332643836,1701,1701,1701,1701,0
20250219,195600,332643836,1701,1701,1701,1701,0
20250219,195500,332643836,1701,1701,1701,1701,0
20250219,195400,332643836,1701,1701,1701,1701,0
20250219,195300,332643836,1701,1701,1701,1701,0
20250219,195200,332643836,1701,1701,1701,1701,0
20250219,195100,332643836,1701,1701,1701,1701,0
20250219,195000,332643836,1701,1701,1701,1701,0
20250219,194900,332643836,1701,1701,1701,1701,0
20250219,194800,332643836,1701,1701,1701,1701,0
20250219,194700,332643836,1701,1701,1701,1701,0
20250219,194600,332643836,1701,1701,1701,1701,0
20250219,194500,332643836,1701,1701,1701,1701,0
20250219,194400,332643836,1701,1701,1701,1701,0
20250219,194300,332643836,1701,1701,1701,1701,0
20250219,194200,332643836,1701,1701,1701,1701,0
20250219,194100,332643836,1701,1701,1701,1701,0
20250219,194000,332643836,1701,1701,1701,1701,0
20250219,193900,332643836,1701,1701,1701,1701,0
20250219,193800,332643836,1701,1701,1701,1701,0
20250219,193700,332643836,1701,1701,1701,1701,0
20250219,193600,332643836,1701,1701,1701,1701,0
20250219,193500,332643836,1701,1701,1701,1701,0
20250219,193400,332643836,1701,1701,1701,1701,0
20250219,193300,332643836,1701,1701,1701,1701,0
20250219,193200,332643836,1701,1701,1701,1701,6739
20250219,193100,332643836,1701,1701,1701,1701,0
20250219,193000,332643836,1701,1701,1701,1701,0
20250219,192900,332643836,1701,1701,1701,1701,0
20250219,192800,332643836,1701,1701,1701,1701,0
20250219,192700,332643836,1701,1701,1701,1701,0
20250219,192600,332643836,1701,1701,1701,1701,0
20250219,192500,332643836,1701,1701,1701,1701,0
20250219,192400,332643836,1701,1701,1701,1701,0
20250219,192300,332643836,1701,1701,1701,1701,0
20250219,192200,332643836,1701,1701,1701,1701,0
20250219,192100,332643836,1701,1701,1701,1701,0
20250219,192000,332643836,1701,1701,1701,1701,0
20250219,191900,332643836,1701,1701,1701,1701,0
20250219,191800,332643836,1701,1701,1701,1701,0
20250219,191700,332643836,1701,1701,1701,1701,0
20250219,191600,332643836,1701,1701,1701,1701,0
20250219,191500,332643836,1701,1701,1701,1701,0
20250219,191400,332643836,1701,1701,1701,1701,0
20250219,191300,332643836,1701,1701,1701,1701,0
20250219,191200,332643836,1701,1701,1701,1701,0
20250219,191100,332643836,1701,1701,1701,1701,0
20250219,191000,332643836,1701,1701,1701,1701,0
20250219,190900,332643836,1701,1701,1701,1701,0
20250219,190800,332643836,1701,1701,1701,1701,0
20250219,190700,332643836,1701,1701,1701,1701,0
20250219,190600,332643836,1701,1701,1701,1701,0
20250219,190500,332643836,1701,1701,1701,1701,0
20250219,190400,332643836,1701,1701,1701,1701,0
20250219,190300,332643836,1701,1701,1701,1701,0
20250219,190200,332643836,1701,1701,1701,1701,6739
20250219,190100,332643836,1701,1701,1701,1701,0
20250219,190000,332643836,1701,1701,1701,1701,0
20250219,185900,332643836,1701,1701,1701,1701,0
20250219,185800,332643836,1701,1701,1701,1701,0
20250219,185700,332643836,1701,1701,1701,1701,0
20250219,185600,332643836,1701,1701,1701,1701,0
20250219,185500,332643836,1701,1701,1701,1701,0
20250219,185400,332643836,1701,1701,1701,1701,0
20250219,185300,332643836,1701,1701,1701,1701,0
20250219,185200,332643836,1701,1701,1701,1701,0
20250219,185100,332643836,1701,1701,1701,1701,0
20250219,185000,332643836,1701,1701,1701,1701,0
20250219,184900,332643836,1701,1701,1701,1701,0
20250219,184800,332643836,1701,1701,1701,1701,0
20250219,184700,332643836,1701,1701,1701,1701,0
20250219,184600,332643836,1701,1701,1701,1701,0
20250219,184500,332643836,1701,1701,1701,1701,0
20250219,184400,332643836,1701,1701,1701,1701,0
20250219,184300,332643836,1701,1701,1701,1701,0
20250219,184200,332643836,1701,1701,1701,1701,0
20250219,184100,332643836,1701,1701,1701,1701,0
20250219,184000,332643836,1701,1701,1701,1701,0
20250219,183900,332643836,1701,1701,1701,1701,0
20250219,183800,332643836,1701,1701,1701,1701,0
20250219,183700,332643836,1701,1701,1701,1701,0
20250219,183600,332643836,1701,1701,1701,1701,0
20250219,183500,332643836,1701,1701,1701,1701,0
20250219,183400,332643836,1701,1701,1701,1701,0
20250219,183300,332643836,1701,1701,1701,1701,0
20250219,183200,332643836,1701,1701,1701,1701,6739
20250219,183100,332643836,1701,1701,1701,1701,0
20250219,183000,332643836,1701,1701,1701,1701,0
20250219,182900,332643836,1701,1701,1701,1701,0
20250219,182800,332643836,1701,1701,1701,1701,0
20250219,182700,332643836,1701,1701,1701,1701,0
20250219,182600,332643836,1701,1701,1701,1701,0
20250219,182500,332643836,1701,1701,1701,1701,0
20250219,182400,332643836,1701,1701,1701,1701,0
20250219,182300,332643836,1701,1701,1701,1701,0
20250219,182200,332643836,1701,1701,1701,1701,0
20250219,182100,332643836,1701,1701,1701,1701,0
20250219,182000,332643836,1701,1701,1701,1701,0
20250219,181900,332643836,1701,1701,1701,1701,0
20250219,181800,332643836,1701,1701,1701,1701,0
20250219,181700,332643836,1701,1701,1701,1701,0
20250219,181600,332643836,1701,1701,1701,1701,0
20250219,181500,332643836,1701,1701,1701,1701,0
20250219,181400,332643836,1701,1701,1701,1701,0
20250219,181300,332643836,1701,1701,1701,1701,0
20250219,181200,332643836,1701,1701,1701,1701,0
20250219,181100,332643836,1701,1701,1701,1701,0
20250219,181000,332643836,1701,1701,1701,1701,0
20250219,180900,332643836,1701,1701,1701,1701,0
20250219,180800,332643836,1701,1701,1701,1701,0
20250219,180700,332643836,1701,1701,1701,1701,0
20250219,180600,332643836,1701,1701,1701,1701,0
20250219,180500,332643836,1701,1701,1701,1701,0
20250219,180400,332643836,1701,1701,1701,1701,0
20250219,180300,332643836,1701,1701,1701,1701,0
20250219,180200,332643836,1701,1701,1701,1701,6739
20250219,180100,332643836,1701,1701,1701,1701,0
20250219,180000,332643836,1701,1701,1701,1701,0
20250219,175900,332643836,1701,1701,1701,1701,0
20250219,175800,332643836,1701,1701,1701,1701,0
20250219,175700,332643836,1701,1701,1701,1701,0
20250219,175600,332643836,1701,1701,1701,1701,0
20250219,175500,332643836,1701,1701,1701,1701,0
20250219,175400,332643836,1701,1701,1701,1701,0
20250219,175300,332643836,1701,1701,1701,1701,0
20250219,175200,332643836,1701,1701,1701,1701,0
20250219,175100,332643836,1701,1701,1701,1701,0
20250219,175000,332643836,1701,1701,1701,1701,0
20250219,174900,332643836,1701,1701,1701,1701,0
20250219,174800,332643836,1701,1701,1701,1701,0
20250219,174700,332643836,1701,1701,1701,1701,0
20250219,174600,332643836,1701,1701,1701,1701,0
20250219,174500,332643836,1701,1701,1701,1701,0
20250219,174400,332643836,1701,1701,1701,1701,0
20250219,174300,332643836,1701,1701,1701,1701,0
20250219,174200,332643836,1701,1701,1701,1701,0
20250219,174100,332643836,1701,1701,1701,1701,0
20250219,174000,332643836,1701,1701,1701,1701,0
20250219,173900,332643836,1701,1701,1701,1701,0
20250219,173800,332643836,1701,1701,1701,1701,0
20250219,173700,332643836,1701,1701,1701,1701,0
20250219,173600,332643836,1701,1701,1701,1701,0
20250219,173500,332643836,1701,1701,1701,1701,0
20250219,173400,332643836,1701,1701,1701,1701,0
20250219,173300,332643836,1701,1701,1701,1701,0
20250219,173200,332643836,1701,1701,1701,1701,6739
20250219,173100,332643836,1701,1701,1701,1701,0
20250219,173000,332643836,1701,1701,1701,1701,0
20250219,172900,332643836,1701,1701,1701,1701,0
20250219,172800,332643836,1701,1701,1701,1701,0
20250219,172700,332643836,1701,1701,1701,1701,0
20250219,172600,332643836,1701,1701,1701,1701,0
20250219,172500,332643836,1701,1701,1701,1701,0
20250219,172400,332643836,1701,1701,1701,1701,0
20250219,172300,332643836,1701,1701,1701,1701,0
20250219,172200,332643836,1701,1701,1701,1701,0
20250219,172100,332643836,1701,1701,1701,1701,0
20250219,172000,332643836,1701,1701,1701,1701,0
20250219,171900,332643836,1701,1701,1701,1701,0
20250219,171800,332643836,1701,1701,1701,1701,0
20250219,171700,332643836,1701,1701,1701,1701,0
20250219,171600,332643836,1701,1701,1701,1701,0
20250219,171500,332643836,1701,1701,1701,1701,0
20250219,171400,332643836,1701,1701,1701,1701,0
20250219,171300,332643836,1701,1701,1701,1701,0
20250219,171200,332643836,1701,1701,1701,1701,0
20250219,171100,332643836,1701,1701,1701,1701,0
20250219,171000,332643836,1701,1701,1701,1701,0
20250219,170900,332643836,1701,1701,1701,1701,0
20250219,170800,332643836,1701,1701,1701,1701,0
20250219,170700,332643836,1701,1701,1701,1701,0
20250219,170600,332643836,1701,1701,1701,1701,0
20250219,170500,332643836,1701,1701,1701,1701,0
20250219,170400,332643836,1701,1701,1701,1701,0
20250219,170300,332643836,1701,1701,1701,1701,0
20250219,170200,332643836,1701,1701,1701,1701,6739
20250219,170100,332643836,1701,1701,1701,1701,0
20250219,170000,332643836,1701,1701,1701,1701,0
20250219,165900,332643836,1701,1701,1701,1701,0
20250219,165800,332643836,1701,1701,1701,1701,0
20250219,165700,332643836,1701,1701,1701,1701,0
20250219,165600,332643836,1701,1701,1701,1701,0
20250219,165500,332643836,1701,1701,1701,1701,0
20250219,165400,332643836,1701,1701,1701,1701,0
20250219,165300,332643836,1701,1701,1701,1701,0
20250219,165200,332643836,1701,1701,1701,1701,0
20250219,165100,332643836,1701,1701,1701,1701,0
20250219,165000,332643836,1701,1701,1701,1701,0
20250219,164900,332643836,1701,1701,1701,1701,0
20250219,164800,332643836,1701,1701,1701,1701,0
20250219,164700,332643836,1701,1701,1701,1701,0
20250219,164600,332643836,1701,1701,1701,1701,0
20250219,164500,332643836,1701,1701,1701,1701,0
20250219,164400,332643836,1701,1701,1701,1701,0
20250219,164300,332643836,1701,1701,1701,1701,0
20250219,164200,332643836,1701,1701,1701,1701,0
20250219,164100,332643836,1701,1701,1701,1701,0
20250219,164000,332643836,1701,1701,1701,1701,0
20250219,163900,332643836,1701,1701,1701,1701,0
20250219,163800,332643836,1701,1701,1701,1701,0
20250219,163700,332643836,1701,1701,1701,1701,0
20250219,163600,332643836,1701,1701,1701,1701,0
20250219,163500,332643836,1701,1701,1701,1701,0
20250219,163400,332643836,1701,1701,1701,1701,0
20250219,163300,332643836,1701,1701,1701,1701,0
20250219,163200,332643836,1701,1701,1701,1701,6739
20250219,163100,332643836,1701,1701,1701,1701,0
20250219,163000,332643836,1701,1701,1701,1701,0
20250219,162900,332643836,1701,1701,1701,1701,0
20250219,162800,332643836,1701,1701,1701,1701,0
20250219,162700,332643836,1701,1701,1701,1701,0
20250219,162600,332643836,1701,1701,1701,1701,0
20250219,162500,332643836,1701,1701,1701,1701,0
20250219,162400,332643836,1701,1701,1701,1701,0
20250219,162300,332643836,1701,1701,1701,1701,0
20250219,162200,332643836,1701,1701,1701,1701,0
20250219,162100,332643836,1701,1701,1701,1701,0
20250219,162000,332643836,1701,1701,1701,1701,0
20250219,161900,332643836,1701,1701,1701,1701,0
20250219,161800,332643836,1701,1701,1701,1701,0
20250219,161700,332643836,1701,1701,1701,1701,0
20250219,161600,332643836,1701,1701,1701,1701,0
20250219,161500,332643836,1701,1701,1701,1701,0
20250219,161400,332643836,1701,1701,1701,1701,0
20250219,161300,332643836,1701,1701,1701,1701,0
20250219,161200,332643836,1701,1701,1701,1701,0
20250219,161100,332643836,1701,1701,1701,1701,0
20250219,161000,332643836,1701,1701,1701,1701,0
20250219,160900,332643836,1701,1701,1701,1701,0
20250219,160800,332643836,1701,1701,1701,1701,0
20250219,160700,332643836,1701,1701,1701,1701,0
20250219,160600,332643836,1701,1701,1701,1701,0
20250219,160500,332643836,1701,1701,1701,1701,0
20250219,160400,332643836,1701,1701,1701,1701,0
20250219,160300,332643836,1701,1701,1701,1701,0
20250219,160200,332643836,1701,1701,1701,1701,6739
20250219,160100,332643836,1701,1701,1701,1701,0
20250219,160000,332643836,1701,1701,1701,1701,0
20250219,155900,332643836,1701,1701,1701,1701,0
20250219,155800,332643836,1701,1701,1701,1701,0
20250219,155700,332643836,1701,1701,1701,1701,0
20250219,155600,332643836,1701,1701,1701,1701,0
20250219,155500,332643836,1701,1701,1701,1701,0
20250219,155400,332643836,1701,1701,1701,1701,0
20250219,155300,332643836,1701,1701,1701,1701,0
20250219,155200,332643836,1701,1701,1701,1701,0
20250219,155100,332643836,1701,1701,1701,1701,0
20250219,155000,332643836,1701,1701,1701,1701,0
20250219,154900,332643836,1701,1701,1701,1701,0
20250219,154800,332643836,1701,1701,1701,1701,0
20250219,154700,332643836,1701,1701,1701,1701,0
20250219,154600,332643836,1701,1701,1701,1701,0
20250219,154500,332643836,1701,1701,1701,1701,0
20250219,154400,332643836,1701,1701,1701,1701,0
20250219,154300,332643836,1701,1701,1701,1701,0
20250219,154200,332643836,1701,1701,1701,1701,0
20250219,154100,332643836,1701,1701,1701,1701,0
20250219,154000,332643836,1701,1701,1701,1701,0
20250219,153900,332643836,1701,1701,1701,1701,0
20250219,153800,332643836,1701,1701,1701,1701,0
20250219,153700,332643836,1701,1701,1701,1701,0
20250219,153600,332643836,1701,1701,1701,1701,0
20250219,153500,332643836,1701,1701,1701,1701,0
20250219,153400,332643836,1701,1701,1701,1701,0
20250219,153300,332643836,1701,1701,1701,1701,0
20250219,153200,332643836,1701,1701,1701,1701,6739
20250219,153100,332643836,1701,1701,1701,1701,0
20250219,153000,332643836,1701,1701,1701,1701,6739
20250219,152900,321180797,1715,1715,1715,1715,0
20250219,152800,321180797,1715,1715,1715,1715,0
20250219,152700,321180797,1715,1715,1715,1715,0
20250219,152600,321180797,1715,1715,1715,1715,0
20250219,152500,321180797,1715,1715,1715,1715,0
20250219,152400,321180797,1715,1715,1715,1715,0
20250219,152300,321180797,1715,1715,1715,1715,0
20250219,152200,321180797,1715,1715,1715,1715,0
20250219,152100,321180797,1715,1715,1715,1715,0
20250219,152000,321180797,1715,1715,1715,1715,0
20250219,151900,321180797,1715,1718,1718,1662,2655
20250219,151800,316656071,1718,1627,1718,1613,16812
20250219,151700,288828334,1640,1628,1640,1628,5196
20250219,151600,280361727,1628,1623,1628,1623,4081
20250219,151500,273724580,1624,1624,1625,1620,3293
20250219,151400,268373866,1625,1620,1625,1620,2283
20250219,151300,264671881,1620,1594,1620,1594,20946
20250219,151200,231030040,1595,1595,1595,1595,0
20250219,151100,231030040,1595,1579,1595,1579,19001
20250219,151000,200752150,1566,1571,1579,1566,1681
20250219,150900,198117664,1572,1576,1576,1572,85
20250219,150800,197983904,1582,1582,1582,1582,10
20250219,150700,197968084,1583,1583,1583,1583,509
20250219,150600,197162337,1584,1584,1584,1584,0
20250219,150500,197162337,1584,1584,1584,1584,0
20250219,150400,197162337,1584,1584,1584,1584,0
20250219,150300,197162337,1584,1584,1584,1584,0
20250219,150200,197162337,1584,1584,1584,1584,0
20250219,150100,197162337,1584,1584,1584,1584,0
20250219,150000,197162337,1584,1584,1584,1584,0
20250219,145900,197162337,1584,1584,1584,1584,0
20250219,145800,197162337,1584,1584,1584,1584,0
20250219,145700,197162337,1584,1584,1584,1584,0
20250219,145600,197162337,1584,1584,1584,1584,4
20250219,145500,197156001,1583,1583,1583,1583,650
20250219,145400,196127051,1584,1584,1584,1584,0
20250219,145300,196127051,1584,1584,1584,1584,0
20250219,145200,196127051,1584,1584,1584,1584,0
20250219,145100,196127051,1584,1583,1584,1583,150
20250219,145000,195889589,1584,1584,1584,1584,0
20250219,144900,195889589,1584,1575,1584,1575,101
20250219,144800,195730505,1575,1586,1586,1575,1346
20250219,144700,193610544,1576,1576,1576,1576,200
20250219,144600,193295344,1586,1586,1586,1586,5
20250219,144500,193287414,1586,1576,1586,1576,389
20250219,144400,192674240,1586,1586,1586,1586,0
20250219,144300,192674240,1586,1586,1586,1586,0
20250219,144200,192674240,1586,1586,1586,1586,0
20250219,144100,192674240,1586,1586,1586,1586,0
20250219,144000,192674240,1586,1586,1586,1586,0
20250219,143900,192674240,1586,1586,1586,1586,0
20250219,143800,192674240,1586,1586,1586,1586,1
20250219,143700,192672654,1586,1580,1586,1576,524
20250219,143600,191844804,1588,1588,1588,1588,0
20250219,143500,191844804,1588,1588,1588,1588,0
20250219,143400,191844804,1588,1588,1588,1588,0
20250219,143300,191844804,1588,1588,1588,1588,1
20250219,143200,191843216,1581,1587,1588,1581,224
20250219,143100,191488861,1587,1587,1587,1587,0
20250219,143000,191488861,1587,1587,1587,1587,50
20250219,142900,191409511,1587,1587,1587,1587,0
20250219,142800,191409511,1587,1587,1587,1587,0
20250219,142700,191409511,1587,1587,1587,1587,5
20250219,142600,191401576,1587,1587,1587,1587,0
20250219,142500,191401576,1587,1587,1587,1587,3
20250219,142400,191396815,1582,1582,1582,1582,0
20250219,142300,191396815,1582,1587,1587,1582,1123
20250219,142200,189619664,1588,1588,1588,1588,0
20250219,142100,189619664,1588,1588,1588,1588,0
20250219,142000,189619664,1588,1588,1588,1588,0
20250219,141900,189619664,1588,1588,1588,1588,40
20250219,141800,189556144,1584,1584,1584,1584,19
20250219,141700,189526048,1590,1590,1590,1590,0
20250219,141600,189526048,1590,1590,1590,1590,0
20250219,141500,189526048,1590,1590,1590,1590,0
20250219,141400,189526048,1590,1590,1590,1590,0
20250219,141300,189526048,1590,1590,1590,1590,0
20250219,141200,189526048,1590,1590,1590,1590,0
20250219,141100,189526048,1590,1590,1590,1590,0
20250219,141000,189526048,1590,1590,1590,1590,0
20250219,140900,189526048,1590,1590,1590,1590,0
20250219,140800,189526048,1590,1590,1590,1590,0
20250219,140700,189526048,1590,1590,1590,1590,0
20250219,140600,189526048,1590,1590,1590,1590,8
20250219,140500,189513328,1583,1583,1583,1583,0
20250219,140400,189513328,1583,1583,1583,1583,0
20250219,140300,189513328,1583,1583,1583,1583,140
20250219,140200,189291708,1582,1582,1582,1582,0
20250219,140100,189291708,1582,1582,1582,1582,4
20250219,140000,189285380,1581,1581,1581,1581,1
20250219,135900,189283799,1592,1592,1592,1592,4
20250219,135800,189277431,1592,1590,1592,1590,200
20250219,135700,188959229,1580,1580,1580,1580,1
20250219,135600,188957649,1589,1589,1589,1589,0
20250219,135500,188957649,1589,1589,1589,1589,18
20250219,135400,188929047,1591,1591,1591,1591,0
20250219,135300,188929047,1591,1591,1591,1591,1
20250219,135200,188927456,1579,1579,1579,1579,215
20250219,135100,188587971,1578,1578,1578,1578,0
20250219,135000,188587971,1578,1578,1578,1578,3
20250219,134900,188583237,1578,1578,1578,1578,0
20250219,134800,188583237,1578,1578,1578,1578,0
20250219,134700,188583237,1578,1586,1586,1578,18
20250219,134600,188554697,1586,1577,1597,1577,29
20250219,134500,188508887,1576,1576,1576,1576,0
20250219,134400,188508887,1576,1586,1586,1576,766
20250219,134300,187294021,1575,1584,1584,1575,1000
20250219,134200,185712443,1601,1601,1601,1601,0
20250219,134100,185712443,1601,1618,1618,1601,94
20250219,134000,185560419,1570,1556,1620,1556,11257
20250219,133900,167506881,1580,1564,1580,1544,37716
20250219,133800,108206921,1565,1559,1565,1559,5500
20250219,133700,99614141,1542,1547,1560,1542,786
20250219,133600,98391032,1541,1541,1541,1541,0
20250219,133500,98391032,1541,1541,1541,1541,0
20250219,133400,98391032,1541,1541,1541,1541,0
20250219,133300,98391032,1541,1541,1541,1541,0
20250219,133200,98391032,1541,1541,1541,1541,0
20250219,133100,98391032,1541,1541,1541,1541,0
20250219,133000,98391032,1541,1544,1544,1541,2001
20250219,132900,95301491,1541,1541,1541,1541,0
20250219,132800,95301491,1541,1541,1541,1541,1759
20250219,132700,92590872,1541,1541,1541,1541,0
20250219,132600,92590872,1541,1541,1541,1541,0
20250219,132500,92590872,1541,1541,1541,1541,6
20250219,132400,92581626,1545,1545,1545,1545,0
20250219,132300,92581626,1545,1545,1545,1545,0
20250219,132200,92581626,1545,1544,1545,1544,2
20250219,132100,92578537,1542,1542,1542,1542,0
20250219,132000,92578537,1542,1543,1543,1542,241
20250219,131900,92206710,1543,1543,1543,1543,0
20250219,131800,92206710,1543,1543,1543,1543,0
20250219,131700,92206710,1543,1543,1543,1543,0
20250219,131600,92206710,1543,1543,1543,1543,0
20250219,131500,92206710,1543,1543,1543,1543,60
20250219,131400,92114130,1544,1544,1544,1544,10
20250219,131300,92098690,1548,1548,1548,1548,0
20250219,131200,92098690,1548,1543,1548,1543,30
20250219,131100,92052300,1543,1544,1544,1543,200
20250219,131000,91743698,1544,1544,1544,1544,0
20250219,130900,91743698,1544,1544,1544,1544,0
20250219,130800,91743698,1544,1544,1544,1544,0
20250219,130700,91743698,1544,1544,1544,1544,0
20250219,130600,91743698,1544,1544,1544,1544,0
20250219,130500,91743698,1544,1544,1544,1544,0
20250219,130400,91743698,1544,1544,1544,1544,0
20250219,130300,91743698,1544,1544,1544,1544,0
20250219,130200,91743698,1544,1544,1544,1544,0
20250219,130100,91743698,1544,1544,1544,1544,0
20250219,130000,91743698,1544,1544,1544,1544,13
20250219,125900,91723626,1543,1543,1543,1543,0
20250219,125800,91723626,1543,1543,1543,1543,0
20250219,125700,91723626,1543,1543,1543,1543,0
20250219,125600,91723626,1543,1543,1543,1543,0
20250219,125500,91723626,1543,1543,1543,1543,0
20250219,125400,91723626,1543,1543,1543,1543,0
20250219,125300,91723626,1543,1543,1543,1543,0
20250219,125200,91723626,1543,1543,1543,1543,0
20250219,125100,91723626,1543,1543,1543,1543,0
20250219,125000,91723626,1543,1543,1543,1543,0
20250219,124900,91723626,1543,1544,1544,1543,800
20250219,124800,90488717,1544,1545,1545,1544,1974
20250219,124700,87440830,1546,1547,1547,1546,90
20250219,124600,87301640,1545,1545,1545,1545,0
20250219,124500,87301640,1545,1545,1545,1545,0
20250219,124400,87301640,1545,1545,1545,1545,0
20250219,124300,87301640,1545,1545,1545,1545,0
20250219,124200,87301640,1545,1545,1545,1545,130
20250219,124100,87100790,1544,1544,1544,1544,0
20250219,124000,87100790,1544,1544,1544,1544,0
20250219,123900,87100790,1544,1544,1544,1544,0
20250219,123800,87100790,1544,1544,1544,1544,0
20250219,123700,87100790,1544,1544,1544,1544,6
20250219,123600,87091526,1544,1544,1544,1544,0
20250219,123500,87091526,1544,1544,1544,1544,700
20250219,123400,86010726,1544,1546,1546,1544,2930
20250219,123300,81483529,1545,1545,1545,1545,0
20250219,123200,81483529,1545,1545,1545,1545,0
20250219,123100,81483529,1545,1545,1545,1545,0
20250219,123000,81483529,1545,1545,1545,1545,0
20250219,122900,81483529,1545,1545,1545,1545,0
20250219,122800,81483529,1545,1545,1545,1545,0
20250219,122700,81483529,1545,1545,1545,1545,0
20250219,122600,81483529,1545,1545,1545,1545,0
20250219,122500,81483529,1545,1546,1546,1545,80
20250219,122400,81359868,1546,1546,1546,1546,0
20250219,122300,81359868,1546,1550,1557,1546,1401
20250219,122200,79185923,1544,1544,1544,1544,0
20250219,122100,79185923,1544,1544,1544,1544,0
20250219,122000,79185923,1544,1544,1544,1544,0
20250219,121900,79185923,1544,1544,1544,1544,10
20250219,121800,79170483,1544,1545,1545,1544,208
20250219,121700,78849124,1545,1547,1547,1545,2819
20250219,121600,74492347,1547,1547,1547,1547,0
20250219,121500,74492347,1547,1547,1547,1547,0
20250219,121400,74492347,1547,1547,1547,1547,668
20250219,121300,73458951,1548,1548,1548,1548,0
20250219,121200,73458951,1548,1548,1548,1548,0
20250219,121100,73458951,1548,1548,1548,1548,0
20250219,121000,73458951,1548,1549,1549,1548,3145
20250219,120900,68590182,1549,1549,1549,1549,0
20250219,120800,68590182,1549,1549,1549,1549,0
20250219,120700,68590182,1549,1549,1549,1549,0
20250219,120600,68590182,1549,1549,1549,1549,1
20250219,120500,68588633,1550,1550,1550,1550,0
20250219,120400,68588633,1550,1550,1550,1550,0
20250219,120300,68588633,1550,1550,1550,1550,0
20250219,120200,68588633,1550,1550,1550,1550,10
20250219,120100,68573133,1550,1550,1550,1550,0
20250219,120000,68573133,1550,1550,1550,1550,0
20250219,115900,68573133,1550,1554,1554,1548,2500
20250219,115800,64696340,1553,1553,1553,1553,0
20250219,115700,64696340,1553,1553,1553,1553,0
20250219,115600,64696340,1553,1553,1553,1553,0
20250219,115500,64696340,1553,1553,1553,1553,0
20250219,115400,64696340,1553,1553,1553,1553,0
20250219,115300,64696340,1553,1553,1553,1553,0
20250219,115200,64696340,1553,1553,1553,1553,0
20250219,115100,64696340,1553,1553,1553,1553,56
20250219,115000,64609372,1553,1553,1553,1553,100
20250219,114900,64454072,1553,1553,1553,1553,150
20250219,114800,64221122,1554,1554,1554,1554,1982
20250219,114700,61141094,1554,1554,1554,1554,0
20250219,114600,61141094,1554,1554,1554,1554,99
20250219,114500,60987248,1554,1556,1556,1554,1514
20250219,114400,58633872,1561,1561,1561,1561,1
20250219,114300,58632311,1556,1556,1556,1556,0
20250219,114200,58632311,1556,1556,1556,1556,0
20250219,114100,58632311,1556,1556,1556,1556,0
20250219,114000,58632311,1556,1556,1556,1556,0
20250219,113900,58632311,1556,1556,1556,1556,0
20250219,113800,58632311,1556,1556,1556,1556,0
20250219,113700,58632311,1556,1556,1556,1556,0
20250219,113600,58632311,1556,1556,1556,1556,0
20250219,113500,58632311,1556,1556,1556,1556,0
20250219,113400,58632311,1556,1556,1556,1556,0
20250219,113300,58632311,1556,1556,1556,1556,0
20250219,113200,58632311,1556,1556,1556,1556,0
20250219,113100,58632311,1556,1556,1556,1556,0
20250219,113000,58632311,1556,1556,1556,1556,2000
20250219,112900,55520311,1560,1560,1560,1560,0
20250219,112800,55520311,1560,1556,1560,1555,5500
20250219,112700,46952941,1561,1561,1561,1561,0
20250219,112600,46952941,1561,1561,1561,1561,0
20250219,112500,46952941,1561,1561,1561,1561,0
20250219,112400,46952941,1561,1561,1561,1561,0
20250219,112300,46952941,1561,1561,1561,1561,0
20250219,112200,46952941,1561,1561,1561,1561,0
20250219,112100,46952941,1561,1561,1561,1561,0
20250219,112000,46952941,1561,1561,1561,1561,0
20250219,111900,46952941,1561,1561,1561,1561,0
20250219,111800,46952941,1561,1561,1561,1561,0
20250219,111700,46952941,1561,1561,1561,1561,0
20250219,111600,46952941,1561,1561,1561,1561,0
20250219,111500,46952941,1561,1561,1561,1561,0
20250219,111400,46952941,1561,1561,1561,1561,0
20250219,111300,46952941,1561,1561,1561,1561,0
20250219,111200,46952941,1561,1561,1561,1561,0
20250219,111100,46952941,1561,1561,1561,1561,0
20250219,111000,46952941,1561,1561,1561,1561,0
20250219,110900,46952941,1561,1561,1561,1561,3
20250219,110800,46948258,1561,1561,1561,1561,0
20250219,110700,46948258,1561,1561,1561,1561,10
20250219,110600,46932648,1555,1560,1560,1555,51
20250219,110500,46853093,1556,1556,1556,1556,532
20250219,110400,46025301,1563,1563,1563,1563,0
20250219,110300,46025301,1563,1563,1563,1563,1
20250219,110200,46023738,1564,1564,1564,1564,0
20250219,110100,46023738,1564,1564,1564,1564,0
20250219,110000,46023738,1564,1564,1564,1564,1
20250219,105900,46022174,1564,1564,1564,1564,0
20250219,105800,46022174,1564,1564,1564,1564,0
20250219,105700,46022174,1564,1564,1564,1564,0
20250219,105600,46022174,1564,1564,1564,1564,302
20250219,105500,45549846,1556,1556,1556,1556,8
20250219,105400,45537398,1565,1565,1565,1565,0
20250219,105300,45537398,1565,1566,1566,1565,212
20250219,105200,45205613,1564,1564,1564,1564,201
20250219,105100,44891249,1564,1564,1564,1564,0
20250219,105000,44891249,1564,1564,1564,1564,0
20250219,104900,44891249,1564,1564,1564,1564,0
20250219,104800,44891249,1564,1564,1564,1564,0
20250219,104700,44891249,1564,1564,1564,1564,0
20250219,104600,44891249,1564,1564,1564,1564,0
20250219,104500,44891249,1564,1564,1564,1564,0
20250219,104400,44891249,1564,1563,1564,1563,23
20250219,104300,44855278,1554,1564,1564,1554,2
20250219,104200,44852160,1564,1564,1564,1564,0
20250219,104100,44852160,1564,1564,1564,1564,0
20250219,104000,44852160,1564,1564,1564,1564,2
20250219,103900,44849032,1563,1563,1563,1563,0
20250219,103800,44849032,1563,1563,1563,1563,32
20250219,103700,44799016,1563,1563,1563,1563,505
20250219,103600,44009701,1562,1562,1562,1562,319
20250219,103500,43511423,1562,1562,1562,1562,6
20250219,103400,43502051,1562,1562,1562,1562,0
20250219,103300,43502051,1562,1562,1562,1562,0
20250219,103200,43502051,1562,1562,1562,1562,0
20250219,103100,43502051,1562,1562,1562,1562,0
20250219,103000,43502051,1562,1562,1562,1562,4
20250219,102900,43495803,1562,1562,1562,1562,0
20250219,102800,43495803,1562,1561,1562,1561,2
20250219,102700,43492680,1552,1552,1552,1552,1
20250219,102600,43491128,1562,1562,1562,1562,0
20250219,102500,43491128,1562,1557,1562,1557,453
20250219,102400,42785797,1561,1561,1561,1561,0
20250219,102300,42785797,1561,1561,1561,1561,0
20250219,102200,42785797,1561,1561,1561,1561,2
20250219,102100,42782675,1557,1557,1557,1557,1
20250219,102000,42781118,1551,1551,1551,1551,7
20250219,101900,42770261,1562,1562,1562,1562,0
20250219,101800,42770261,1562,1562,1562,1562,0
20250219,101700,42770261,1562,1562,1562,1562,0
20250219,101600,42770261,1562,1562,1562,1562,0
20250219,101500,42770261,1562,1562,1562,1562,0
20250219,101400,42770261,1562,1562,1562,1562,0
20250219,101300,42770261,1562,1551,1562,1551,9
20250219,101200,42756258,1563,1563,1563,1563,0
20250219,101100,42756258,1563,1563,1563,1563,0
20250219,101000,42756258,1563,1563,1563,1563,0
20250219,100900,42756258,1563,1563,1563,1563,0
20250219,100800,42756258,1563,1561,1563,1561,26
20250219,100700,42715666,1561,1561,1561,1561,0
20250219,100600,42715666,1561,1561,1561,1561,0
20250219,100500,42715666,1561,1561,1561,1561,0
20250219,100400,42715666,1561,1561,1561,1561,0
20250219,100300,42715666,1561,1561,1561,1561,0
20250219,100200,42715666,1561,1561,1561,1561,2
20250219,100100,42712544,1561,1561,1561,1561,10
20250219,100000,42696934,1551,1551,1551,1551,70
20250219,095900,42588364,1561,1561,1561,1561,0
20250219,095800,42588364,1561,1561,1561,1561,0
20250219,095700,42588364,1561,1561,1561,1561,0
20250219,095600,42588364,1561,1561,1561,1561,0
20250219,095500,42588364,1561,1561,1561,1561,0
20250219,095400,42588364,1561,1561,1561,1561,3
20250219,095300,42583681,1552,1552,1552,1552,30
20250219,095200,42537121,1561,1561,1561,1561,0
20250219,095100,42537121,1561,1561,1561,1561,0
20250219,095000,42537121,1561,1561,1561,1561,0
20250219,094900,42537121,1561,1561,1561,1561,1
20250219,094800,42535560,1552,1552,1552,1552,13
20250219,094700,42515384,1561,1561,1561,1561,0
20250219,094600,42515384,1561,1560,1561,1560,503
20250219,094500,41730701,1560,1560,1560,1560,4
20250219,094400,41724461,1561,1561,1561,1561,1
20250219,094300,41722900,1561,1551,1561,1551,20
20250219,094200,41691780,1561,1548,1561,1548,98
20250219,094100,41540050,1565,1565,1565,1565,0
20250219,094000,41540050,1565,1565,1565,1565,0
20250219,093900,41540050,1565,1561,1565,1561,302
20250219,093800,41068176,1555,1555,1555,1555,32
20250219,093700,41018416,1563,1563,1563,1563,0
20250219,093600,41018416,1563,1563,1563,1563,1
20250219,093500,41016853,1550,1551,1551,1550,1111
20250219,093400,39293803,1565,1565,1565,1565,0
20250219,093300,39293803,1565,1551,1565,1551,11
20250219,093200,39276603,1565,1551,1565,1551,24
20250219,093100,39239058,1565,1565,1565,1565,0
20250219,093000,39239058,1565,1550,1565,1550,200
20250219,092900,38928308,1570,1570,1570,1570,0
20250219,092800,38928308,1570,1570,1570,1570,0
20250219,092700,38928308,1570,1570,1570,1570,0
20250219,092600,38928308,1570,1570,1570,1570,0
20250219,092500,38928308,1570,1557,1570,1546,8157
20250219,092400,26244480,1569,1569,1569,1569,150
20250219,092300,26009130,1569,1569,1569,1569,12
20250219,092200,25990302,1555,1556,1556,1555,139
20250219,092100,25774107,1572,1566,1572,1566,7
20250219,092000,25763115,1572,1570,1572,1570,302
20250219,091900,25288882,1571,1571,1571,1571,0
20250219,091800,25288882,1571,1555,1571,1555,2002
20250219,091700,22175740,1555,1555,1555,1555,501
20250219,091600,21396685,1554,1557,1557,1554,3000
20250219,091500,16733342,1557,1573,1573,1557,1433
20250219,091400,14481037,1574,1578,1578,1574,200
20250219,091300,14166184,1578,1578,1578,1578,700
20250219,091200,13061584,1578,1578,1578,1578,0
20250219,091100,13061584,1578,1579,1579,1578,1301
20250219,091000,11008106,1589,1588,1589,1588,150
20250219,090900,10769767,1579,1579,1579,1579,600
20250219,090800,9822367,1579,1579,1579,1579,0
20250219,090700,9822367,1579,1580,1580,1578,3942
20250219,090600,3600247,1619,1599,1620,1599,1715
20250219,090500,828735,1599,1591,1599,1591,300
20250219,090400,350691,1575,1575,1575,1575,7
20250219,090300,339666,1590,1590,1590,1590,10
20250219,090200,323766,1572,1572,1572,1572,34
20250219,090100,270318,1590,1588,1590,1588,11
20250219,090000,252840,1588,1591,1591,1588,159
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200200 332643836 1701 1701 1701 1701 6739
3 20250219 200100 332643836 1701 1701 1701 1701 0
4 20250219 200000 332643836 1701 1701 1701 1701 0
5 20250219 195900 332643836 1701 1701 1701 1701 0
6 20250219 195800 332643836 1701 1701 1701 1701 0
7 20250219 195700 332643836 1701 1701 1701 1701 0
8 20250219 195600 332643836 1701 1701 1701 1701 0
9 20250219 195500 332643836 1701 1701 1701 1701 0
10 20250219 195400 332643836 1701 1701 1701 1701 0
11 20250219 195300 332643836 1701 1701 1701 1701 0
12 20250219 195200 332643836 1701 1701 1701 1701 0
13 20250219 195100 332643836 1701 1701 1701 1701 0
14 20250219 195000 332643836 1701 1701 1701 1701 0
15 20250219 194900 332643836 1701 1701 1701 1701 0
16 20250219 194800 332643836 1701 1701 1701 1701 0
17 20250219 194700 332643836 1701 1701 1701 1701 0
18 20250219 194600 332643836 1701 1701 1701 1701 0
19 20250219 194500 332643836 1701 1701 1701 1701 0
20 20250219 194400 332643836 1701 1701 1701 1701 0
21 20250219 194300 332643836 1701 1701 1701 1701 0
22 20250219 194200 332643836 1701 1701 1701 1701 0
23 20250219 194100 332643836 1701 1701 1701 1701 0
24 20250219 194000 332643836 1701 1701 1701 1701 0
25 20250219 193900 332643836 1701 1701 1701 1701 0
26 20250219 193800 332643836 1701 1701 1701 1701 0
27 20250219 193700 332643836 1701 1701 1701 1701 0
28 20250219 193600 332643836 1701 1701 1701 1701 0
29 20250219 193500 332643836 1701 1701 1701 1701 0
30 20250219 193400 332643836 1701 1701 1701 1701 0
31 20250219 193300 332643836 1701 1701 1701 1701 0
32 20250219 193200 332643836 1701 1701 1701 1701 6739
33 20250219 193100 332643836 1701 1701 1701 1701 0
34 20250219 193000 332643836 1701 1701 1701 1701 0
35 20250219 192900 332643836 1701 1701 1701 1701 0
36 20250219 192800 332643836 1701 1701 1701 1701 0
37 20250219 192700 332643836 1701 1701 1701 1701 0
38 20250219 192600 332643836 1701 1701 1701 1701 0
39 20250219 192500 332643836 1701 1701 1701 1701 0
40 20250219 192400 332643836 1701 1701 1701 1701 0
41 20250219 192300 332643836 1701 1701 1701 1701 0
42 20250219 192200 332643836 1701 1701 1701 1701 0
43 20250219 192100 332643836 1701 1701 1701 1701 0
44 20250219 192000 332643836 1701 1701 1701 1701 0
45 20250219 191900 332643836 1701 1701 1701 1701 0
46 20250219 191800 332643836 1701 1701 1701 1701 0
47 20250219 191700 332643836 1701 1701 1701 1701 0
48 20250219 191600 332643836 1701 1701 1701 1701 0
49 20250219 191500 332643836 1701 1701 1701 1701 0
50 20250219 191400 332643836 1701 1701 1701 1701 0
51 20250219 191300 332643836 1701 1701 1701 1701 0
52 20250219 191200 332643836 1701 1701 1701 1701 0
53 20250219 191100 332643836 1701 1701 1701 1701 0
54 20250219 191000 332643836 1701 1701 1701 1701 0
55 20250219 190900 332643836 1701 1701 1701 1701 0
56 20250219 190800 332643836 1701 1701 1701 1701 0
57 20250219 190700 332643836 1701 1701 1701 1701 0
58 20250219 190600 332643836 1701 1701 1701 1701 0
59 20250219 190500 332643836 1701 1701 1701 1701 0
60 20250219 190400 332643836 1701 1701 1701 1701 0
61 20250219 190300 332643836 1701 1701 1701 1701 0
62 20250219 190200 332643836 1701 1701 1701 1701 6739
63 20250219 190100 332643836 1701 1701 1701 1701 0
64 20250219 190000 332643836 1701 1701 1701 1701 0
65 20250219 185900 332643836 1701 1701 1701 1701 0
66 20250219 185800 332643836 1701 1701 1701 1701 0
67 20250219 185700 332643836 1701 1701 1701 1701 0
68 20250219 185600 332643836 1701 1701 1701 1701 0
69 20250219 185500 332643836 1701 1701 1701 1701 0
70 20250219 185400 332643836 1701 1701 1701 1701 0
71 20250219 185300 332643836 1701 1701 1701 1701 0
72 20250219 185200 332643836 1701 1701 1701 1701 0
73 20250219 185100 332643836 1701 1701 1701 1701 0
74 20250219 185000 332643836 1701 1701 1701 1701 0
75 20250219 184900 332643836 1701 1701 1701 1701 0
76 20250219 184800 332643836 1701 1701 1701 1701 0
77 20250219 184700 332643836 1701 1701 1701 1701 0
78 20250219 184600 332643836 1701 1701 1701 1701 0
79 20250219 184500 332643836 1701 1701 1701 1701 0
80 20250219 184400 332643836 1701 1701 1701 1701 0
81 20250219 184300 332643836 1701 1701 1701 1701 0
82 20250219 184200 332643836 1701 1701 1701 1701 0
83 20250219 184100 332643836 1701 1701 1701 1701 0
84 20250219 184000 332643836 1701 1701 1701 1701 0
85 20250219 183900 332643836 1701 1701 1701 1701 0
86 20250219 183800 332643836 1701 1701 1701 1701 0
87 20250219 183700 332643836 1701 1701 1701 1701 0
88 20250219 183600 332643836 1701 1701 1701 1701 0
89 20250219 183500 332643836 1701 1701 1701 1701 0
90 20250219 183400 332643836 1701 1701 1701 1701 0
91 20250219 183300 332643836 1701 1701 1701 1701 0
92 20250219 183200 332643836 1701 1701 1701 1701 6739
93 20250219 183100 332643836 1701 1701 1701 1701 0
94 20250219 183000 332643836 1701 1701 1701 1701 0
95 20250219 182900 332643836 1701 1701 1701 1701 0
96 20250219 182800 332643836 1701 1701 1701 1701 0
97 20250219 182700 332643836 1701 1701 1701 1701 0
98 20250219 182600 332643836 1701 1701 1701 1701 0
99 20250219 182500 332643836 1701 1701 1701 1701 0
100 20250219 182400 332643836 1701 1701 1701 1701 0
101 20250219 182300 332643836 1701 1701 1701 1701 0
102 20250219 182200 332643836 1701 1701 1701 1701 0
103 20250219 182100 332643836 1701 1701 1701 1701 0
104 20250219 182000 332643836 1701 1701 1701 1701 0
105 20250219 181900 332643836 1701 1701 1701 1701 0
106 20250219 181800 332643836 1701 1701 1701 1701 0
107 20250219 181700 332643836 1701 1701 1701 1701 0
108 20250219 181600 332643836 1701 1701 1701 1701 0
109 20250219 181500 332643836 1701 1701 1701 1701 0
110 20250219 181400 332643836 1701 1701 1701 1701 0
111 20250219 181300 332643836 1701 1701 1701 1701 0
112 20250219 181200 332643836 1701 1701 1701 1701 0
113 20250219 181100 332643836 1701 1701 1701 1701 0
114 20250219 181000 332643836 1701 1701 1701 1701 0
115 20250219 180900 332643836 1701 1701 1701 1701 0
116 20250219 180800 332643836 1701 1701 1701 1701 0
117 20250219 180700 332643836 1701 1701 1701 1701 0
118 20250219 180600 332643836 1701 1701 1701 1701 0
119 20250219 180500 332643836 1701 1701 1701 1701 0
120 20250219 180400 332643836 1701 1701 1701 1701 0
121 20250219 180300 332643836 1701 1701 1701 1701 0
122 20250219 180200 332643836 1701 1701 1701 1701 6739
123 20250219 180100 332643836 1701 1701 1701 1701 0
124 20250219 180000 332643836 1701 1701 1701 1701 0
125 20250219 175900 332643836 1701 1701 1701 1701 0
126 20250219 175800 332643836 1701 1701 1701 1701 0
127 20250219 175700 332643836 1701 1701 1701 1701 0
128 20250219 175600 332643836 1701 1701 1701 1701 0
129 20250219 175500 332643836 1701 1701 1701 1701 0
130 20250219 175400 332643836 1701 1701 1701 1701 0
131 20250219 175300 332643836 1701 1701 1701 1701 0
132 20250219 175200 332643836 1701 1701 1701 1701 0
133 20250219 175100 332643836 1701 1701 1701 1701 0
134 20250219 175000 332643836 1701 1701 1701 1701 0
135 20250219 174900 332643836 1701 1701 1701 1701 0
136 20250219 174800 332643836 1701 1701 1701 1701 0
137 20250219 174700 332643836 1701 1701 1701 1701 0
138 20250219 174600 332643836 1701 1701 1701 1701 0
139 20250219 174500 332643836 1701 1701 1701 1701 0
140 20250219 174400 332643836 1701 1701 1701 1701 0
141 20250219 174300 332643836 1701 1701 1701 1701 0
142 20250219 174200 332643836 1701 1701 1701 1701 0
143 20250219 174100 332643836 1701 1701 1701 1701 0
144 20250219 174000 332643836 1701 1701 1701 1701 0
145 20250219 173900 332643836 1701 1701 1701 1701 0
146 20250219 173800 332643836 1701 1701 1701 1701 0
147 20250219 173700 332643836 1701 1701 1701 1701 0
148 20250219 173600 332643836 1701 1701 1701 1701 0
149 20250219 173500 332643836 1701 1701 1701 1701 0
150 20250219 173400 332643836 1701 1701 1701 1701 0
151 20250219 173300 332643836 1701 1701 1701 1701 0
152 20250219 173200 332643836 1701 1701 1701 1701 6739
153 20250219 173100 332643836 1701 1701 1701 1701 0
154 20250219 173000 332643836 1701 1701 1701 1701 0
155 20250219 172900 332643836 1701 1701 1701 1701 0
156 20250219 172800 332643836 1701 1701 1701 1701 0
157 20250219 172700 332643836 1701 1701 1701 1701 0
158 20250219 172600 332643836 1701 1701 1701 1701 0
159 20250219 172500 332643836 1701 1701 1701 1701 0
160 20250219 172400 332643836 1701 1701 1701 1701 0
161 20250219 172300 332643836 1701 1701 1701 1701 0
162 20250219 172200 332643836 1701 1701 1701 1701 0
163 20250219 172100 332643836 1701 1701 1701 1701 0
164 20250219 172000 332643836 1701 1701 1701 1701 0
165 20250219 171900 332643836 1701 1701 1701 1701 0
166 20250219 171800 332643836 1701 1701 1701 1701 0
167 20250219 171700 332643836 1701 1701 1701 1701 0
168 20250219 171600 332643836 1701 1701 1701 1701 0
169 20250219 171500 332643836 1701 1701 1701 1701 0
170 20250219 171400 332643836 1701 1701 1701 1701 0
171 20250219 171300 332643836 1701 1701 1701 1701 0
172 20250219 171200 332643836 1701 1701 1701 1701 0
173 20250219 171100 332643836 1701 1701 1701 1701 0
174 20250219 171000 332643836 1701 1701 1701 1701 0
175 20250219 170900 332643836 1701 1701 1701 1701 0
176 20250219 170800 332643836 1701 1701 1701 1701 0
177 20250219 170700 332643836 1701 1701 1701 1701 0
178 20250219 170600 332643836 1701 1701 1701 1701 0
179 20250219 170500 332643836 1701 1701 1701 1701 0
180 20250219 170400 332643836 1701 1701 1701 1701 0
181 20250219 170300 332643836 1701 1701 1701 1701 0
182 20250219 170200 332643836 1701 1701 1701 1701 6739
183 20250219 170100 332643836 1701 1701 1701 1701 0
184 20250219 170000 332643836 1701 1701 1701 1701 0
185 20250219 165900 332643836 1701 1701 1701 1701 0
186 20250219 165800 332643836 1701 1701 1701 1701 0
187 20250219 165700 332643836 1701 1701 1701 1701 0
188 20250219 165600 332643836 1701 1701 1701 1701 0
189 20250219 165500 332643836 1701 1701 1701 1701 0
190 20250219 165400 332643836 1701 1701 1701 1701 0
191 20250219 165300 332643836 1701 1701 1701 1701 0
192 20250219 165200 332643836 1701 1701 1701 1701 0
193 20250219 165100 332643836 1701 1701 1701 1701 0
194 20250219 165000 332643836 1701 1701 1701 1701 0
195 20250219 164900 332643836 1701 1701 1701 1701 0
196 20250219 164800 332643836 1701 1701 1701 1701 0
197 20250219 164700 332643836 1701 1701 1701 1701 0
198 20250219 164600 332643836 1701 1701 1701 1701 0
199 20250219 164500 332643836 1701 1701 1701 1701 0
200 20250219 164400 332643836 1701 1701 1701 1701 0
201 20250219 164300 332643836 1701 1701 1701 1701 0
202 20250219 164200 332643836 1701 1701 1701 1701 0
203 20250219 164100 332643836 1701 1701 1701 1701 0
204 20250219 164000 332643836 1701 1701 1701 1701 0
205 20250219 163900 332643836 1701 1701 1701 1701 0
206 20250219 163800 332643836 1701 1701 1701 1701 0
207 20250219 163700 332643836 1701 1701 1701 1701 0
208 20250219 163600 332643836 1701 1701 1701 1701 0
209 20250219 163500 332643836 1701 1701 1701 1701 0
210 20250219 163400 332643836 1701 1701 1701 1701 0
211 20250219 163300 332643836 1701 1701 1701 1701 0
212 20250219 163200 332643836 1701 1701 1701 1701 6739
213 20250219 163100 332643836 1701 1701 1701 1701 0
214 20250219 163000 332643836 1701 1701 1701 1701 0
215 20250219 162900 332643836 1701 1701 1701 1701 0
216 20250219 162800 332643836 1701 1701 1701 1701 0
217 20250219 162700 332643836 1701 1701 1701 1701 0
218 20250219 162600 332643836 1701 1701 1701 1701 0
219 20250219 162500 332643836 1701 1701 1701 1701 0
220 20250219 162400 332643836 1701 1701 1701 1701 0
221 20250219 162300 332643836 1701 1701 1701 1701 0
222 20250219 162200 332643836 1701 1701 1701 1701 0
223 20250219 162100 332643836 1701 1701 1701 1701 0
224 20250219 162000 332643836 1701 1701 1701 1701 0
225 20250219 161900 332643836 1701 1701 1701 1701 0
226 20250219 161800 332643836 1701 1701 1701 1701 0
227 20250219 161700 332643836 1701 1701 1701 1701 0
228 20250219 161600 332643836 1701 1701 1701 1701 0
229 20250219 161500 332643836 1701 1701 1701 1701 0
230 20250219 161400 332643836 1701 1701 1701 1701 0
231 20250219 161300 332643836 1701 1701 1701 1701 0
232 20250219 161200 332643836 1701 1701 1701 1701 0
233 20250219 161100 332643836 1701 1701 1701 1701 0
234 20250219 161000 332643836 1701 1701 1701 1701 0
235 20250219 160900 332643836 1701 1701 1701 1701 0
236 20250219 160800 332643836 1701 1701 1701 1701 0
237 20250219 160700 332643836 1701 1701 1701 1701 0
238 20250219 160600 332643836 1701 1701 1701 1701 0
239 20250219 160500 332643836 1701 1701 1701 1701 0
240 20250219 160400 332643836 1701 1701 1701 1701 0
241 20250219 160300 332643836 1701 1701 1701 1701 0
242 20250219 160200 332643836 1701 1701 1701 1701 6739
243 20250219 160100 332643836 1701 1701 1701 1701 0
244 20250219 160000 332643836 1701 1701 1701 1701 0
245 20250219 155900 332643836 1701 1701 1701 1701 0
246 20250219 155800 332643836 1701 1701 1701 1701 0
247 20250219 155700 332643836 1701 1701 1701 1701 0
248 20250219 155600 332643836 1701 1701 1701 1701 0
249 20250219 155500 332643836 1701 1701 1701 1701 0
250 20250219 155400 332643836 1701 1701 1701 1701 0
251 20250219 155300 332643836 1701 1701 1701 1701 0
252 20250219 155200 332643836 1701 1701 1701 1701 0
253 20250219 155100 332643836 1701 1701 1701 1701 0
254 20250219 155000 332643836 1701 1701 1701 1701 0
255 20250219 154900 332643836 1701 1701 1701 1701 0
256 20250219 154800 332643836 1701 1701 1701 1701 0
257 20250219 154700 332643836 1701 1701 1701 1701 0
258 20250219 154600 332643836 1701 1701 1701 1701 0
259 20250219 154500 332643836 1701 1701 1701 1701 0
260 20250219 154400 332643836 1701 1701 1701 1701 0
261 20250219 154300 332643836 1701 1701 1701 1701 0
262 20250219 154200 332643836 1701 1701 1701 1701 0
263 20250219 154100 332643836 1701 1701 1701 1701 0
264 20250219 154000 332643836 1701 1701 1701 1701 0
265 20250219 153900 332643836 1701 1701 1701 1701 0
266 20250219 153800 332643836 1701 1701 1701 1701 0
267 20250219 153700 332643836 1701 1701 1701 1701 0
268 20250219 153600 332643836 1701 1701 1701 1701 0
269 20250219 153500 332643836 1701 1701 1701 1701 0
270 20250219 153400 332643836 1701 1701 1701 1701 0
271 20250219 153300 332643836 1701 1701 1701 1701 0
272 20250219 153200 332643836 1701 1701 1701 1701 6739
273 20250219 153100 332643836 1701 1701 1701 1701 0
274 20250219 153000 332643836 1701 1701 1701 1701 6739
275 20250219 152900 321180797 1715 1715 1715 1715 0
276 20250219 152800 321180797 1715 1715 1715 1715 0
277 20250219 152700 321180797 1715 1715 1715 1715 0
278 20250219 152600 321180797 1715 1715 1715 1715 0
279 20250219 152500 321180797 1715 1715 1715 1715 0
280 20250219 152400 321180797 1715 1715 1715 1715 0
281 20250219 152300 321180797 1715 1715 1715 1715 0
282 20250219 152200 321180797 1715 1715 1715 1715 0
283 20250219 152100 321180797 1715 1715 1715 1715 0
284 20250219 152000 321180797 1715 1715 1715 1715 0
285 20250219 151900 321180797 1715 1718 1718 1662 2655
286 20250219 151800 316656071 1718 1627 1718 1613 16812
287 20250219 151700 288828334 1640 1628 1640 1628 5196
288 20250219 151600 280361727 1628 1623 1628 1623 4081
289 20250219 151500 273724580 1624 1624 1625 1620 3293
290 20250219 151400 268373866 1625 1620 1625 1620 2283
291 20250219 151300 264671881 1620 1594 1620 1594 20946
292 20250219 151200 231030040 1595 1595 1595 1595 0
293 20250219 151100 231030040 1595 1579 1595 1579 19001
294 20250219 151000 200752150 1566 1571 1579 1566 1681
295 20250219 150900 198117664 1572 1576 1576 1572 85
296 20250219 150800 197983904 1582 1582 1582 1582 10
297 20250219 150700 197968084 1583 1583 1583 1583 509
298 20250219 150600 197162337 1584 1584 1584 1584 0
299 20250219 150500 197162337 1584 1584 1584 1584 0
300 20250219 150400 197162337 1584 1584 1584 1584 0
301 20250219 150300 197162337 1584 1584 1584 1584 0
302 20250219 150200 197162337 1584 1584 1584 1584 0
303 20250219 150100 197162337 1584 1584 1584 1584 0
304 20250219 150000 197162337 1584 1584 1584 1584 0
305 20250219 145900 197162337 1584 1584 1584 1584 0
306 20250219 145800 197162337 1584 1584 1584 1584 0
307 20250219 145700 197162337 1584 1584 1584 1584 0
308 20250219 145600 197162337 1584 1584 1584 1584 4
309 20250219 145500 197156001 1583 1583 1583 1583 650
310 20250219 145400 196127051 1584 1584 1584 1584 0
311 20250219 145300 196127051 1584 1584 1584 1584 0
312 20250219 145200 196127051 1584 1584 1584 1584 0
313 20250219 145100 196127051 1584 1583 1584 1583 150
314 20250219 145000 195889589 1584 1584 1584 1584 0
315 20250219 144900 195889589 1584 1575 1584 1575 101
316 20250219 144800 195730505 1575 1586 1586 1575 1346
317 20250219 144700 193610544 1576 1576 1576 1576 200
318 20250219 144600 193295344 1586 1586 1586 1586 5
319 20250219 144500 193287414 1586 1576 1586 1576 389
320 20250219 144400 192674240 1586 1586 1586 1586 0
321 20250219 144300 192674240 1586 1586 1586 1586 0
322 20250219 144200 192674240 1586 1586 1586 1586 0
323 20250219 144100 192674240 1586 1586 1586 1586 0
324 20250219 144000 192674240 1586 1586 1586 1586 0
325 20250219 143900 192674240 1586 1586 1586 1586 0
326 20250219 143800 192674240 1586 1586 1586 1586 1
327 20250219 143700 192672654 1586 1580 1586 1576 524
328 20250219 143600 191844804 1588 1588 1588 1588 0
329 20250219 143500 191844804 1588 1588 1588 1588 0
330 20250219 143400 191844804 1588 1588 1588 1588 0
331 20250219 143300 191844804 1588 1588 1588 1588 1
332 20250219 143200 191843216 1581 1587 1588 1581 224
333 20250219 143100 191488861 1587 1587 1587 1587 0
334 20250219 143000 191488861 1587 1587 1587 1587 50
335 20250219 142900 191409511 1587 1587 1587 1587 0
336 20250219 142800 191409511 1587 1587 1587 1587 0
337 20250219 142700 191409511 1587 1587 1587 1587 5
338 20250219 142600 191401576 1587 1587 1587 1587 0
339 20250219 142500 191401576 1587 1587 1587 1587 3
340 20250219 142400 191396815 1582 1582 1582 1582 0
341 20250219 142300 191396815 1582 1587 1587 1582 1123
342 20250219 142200 189619664 1588 1588 1588 1588 0
343 20250219 142100 189619664 1588 1588 1588 1588 0
344 20250219 142000 189619664 1588 1588 1588 1588 0
345 20250219 141900 189619664 1588 1588 1588 1588 40
346 20250219 141800 189556144 1584 1584 1584 1584 19
347 20250219 141700 189526048 1590 1590 1590 1590 0
348 20250219 141600 189526048 1590 1590 1590 1590 0
349 20250219 141500 189526048 1590 1590 1590 1590 0
350 20250219 141400 189526048 1590 1590 1590 1590 0
351 20250219 141300 189526048 1590 1590 1590 1590 0
352 20250219 141200 189526048 1590 1590 1590 1590 0
353 20250219 141100 189526048 1590 1590 1590 1590 0
354 20250219 141000 189526048 1590 1590 1590 1590 0
355 20250219 140900 189526048 1590 1590 1590 1590 0
356 20250219 140800 189526048 1590 1590 1590 1590 0
357 20250219 140700 189526048 1590 1590 1590 1590 0
358 20250219 140600 189526048 1590 1590 1590 1590 8
359 20250219 140500 189513328 1583 1583 1583 1583 0
360 20250219 140400 189513328 1583 1583 1583 1583 0
361 20250219 140300 189513328 1583 1583 1583 1583 140
362 20250219 140200 189291708 1582 1582 1582 1582 0
363 20250219 140100 189291708 1582 1582 1582 1582 4
364 20250219 140000 189285380 1581 1581 1581 1581 1
365 20250219 135900 189283799 1592 1592 1592 1592 4
366 20250219 135800 189277431 1592 1590 1592 1590 200
367 20250219 135700 188959229 1580 1580 1580 1580 1
368 20250219 135600 188957649 1589 1589 1589 1589 0
369 20250219 135500 188957649 1589 1589 1589 1589 18
370 20250219 135400 188929047 1591 1591 1591 1591 0
371 20250219 135300 188929047 1591 1591 1591 1591 1
372 20250219 135200 188927456 1579 1579 1579 1579 215
373 20250219 135100 188587971 1578 1578 1578 1578 0
374 20250219 135000 188587971 1578 1578 1578 1578 3
375 20250219 134900 188583237 1578 1578 1578 1578 0
376 20250219 134800 188583237 1578 1578 1578 1578 0
377 20250219 134700 188583237 1578 1586 1586 1578 18
378 20250219 134600 188554697 1586 1577 1597 1577 29
379 20250219 134500 188508887 1576 1576 1576 1576 0
380 20250219 134400 188508887 1576 1586 1586 1576 766
381 20250219 134300 187294021 1575 1584 1584 1575 1000
382 20250219 134200 185712443 1601 1601 1601 1601 0
383 20250219 134100 185712443 1601 1618 1618 1601 94
384 20250219 134000 185560419 1570 1556 1620 1556 11257
385 20250219 133900 167506881 1580 1564 1580 1544 37716
386 20250219 133800 108206921 1565 1559 1565 1559 5500
387 20250219 133700 99614141 1542 1547 1560 1542 786
388 20250219 133600 98391032 1541 1541 1541 1541 0
389 20250219 133500 98391032 1541 1541 1541 1541 0
390 20250219 133400 98391032 1541 1541 1541 1541 0
391 20250219 133300 98391032 1541 1541 1541 1541 0
392 20250219 133200 98391032 1541 1541 1541 1541 0
393 20250219 133100 98391032 1541 1541 1541 1541 0
394 20250219 133000 98391032 1541 1544 1544 1541 2001
395 20250219 132900 95301491 1541 1541 1541 1541 0
396 20250219 132800 95301491 1541 1541 1541 1541 1759
397 20250219 132700 92590872 1541 1541 1541 1541 0
398 20250219 132600 92590872 1541 1541 1541 1541 0
399 20250219 132500 92590872 1541 1541 1541 1541 6
400 20250219 132400 92581626 1545 1545 1545 1545 0
401 20250219 132300 92581626 1545 1545 1545 1545 0
402 20250219 132200 92581626 1545 1544 1545 1544 2
403 20250219 132100 92578537 1542 1542 1542 1542 0
404 20250219 132000 92578537 1542 1543 1543 1542 241
405 20250219 131900 92206710 1543 1543 1543 1543 0
406 20250219 131800 92206710 1543 1543 1543 1543 0
407 20250219 131700 92206710 1543 1543 1543 1543 0
408 20250219 131600 92206710 1543 1543 1543 1543 0
409 20250219 131500 92206710 1543 1543 1543 1543 60
410 20250219 131400 92114130 1544 1544 1544 1544 10
411 20250219 131300 92098690 1548 1548 1548 1548 0
412 20250219 131200 92098690 1548 1543 1548 1543 30
413 20250219 131100 92052300 1543 1544 1544 1543 200
414 20250219 131000 91743698 1544 1544 1544 1544 0
415 20250219 130900 91743698 1544 1544 1544 1544 0
416 20250219 130800 91743698 1544 1544 1544 1544 0
417 20250219 130700 91743698 1544 1544 1544 1544 0
418 20250219 130600 91743698 1544 1544 1544 1544 0
419 20250219 130500 91743698 1544 1544 1544 1544 0
420 20250219 130400 91743698 1544 1544 1544 1544 0
421 20250219 130300 91743698 1544 1544 1544 1544 0
422 20250219 130200 91743698 1544 1544 1544 1544 0
423 20250219 130100 91743698 1544 1544 1544 1544 0
424 20250219 130000 91743698 1544 1544 1544 1544 13
425 20250219 125900 91723626 1543 1543 1543 1543 0
426 20250219 125800 91723626 1543 1543 1543 1543 0
427 20250219 125700 91723626 1543 1543 1543 1543 0
428 20250219 125600 91723626 1543 1543 1543 1543 0
429 20250219 125500 91723626 1543 1543 1543 1543 0
430 20250219 125400 91723626 1543 1543 1543 1543 0
431 20250219 125300 91723626 1543 1543 1543 1543 0
432 20250219 125200 91723626 1543 1543 1543 1543 0
433 20250219 125100 91723626 1543 1543 1543 1543 0
434 20250219 125000 91723626 1543 1543 1543 1543 0
435 20250219 124900 91723626 1543 1544 1544 1543 800
436 20250219 124800 90488717 1544 1545 1545 1544 1974
437 20250219 124700 87440830 1546 1547 1547 1546 90
438 20250219 124600 87301640 1545 1545 1545 1545 0
439 20250219 124500 87301640 1545 1545 1545 1545 0
440 20250219 124400 87301640 1545 1545 1545 1545 0
441 20250219 124300 87301640 1545 1545 1545 1545 0
442 20250219 124200 87301640 1545 1545 1545 1545 130
443 20250219 124100 87100790 1544 1544 1544 1544 0
444 20250219 124000 87100790 1544 1544 1544 1544 0
445 20250219 123900 87100790 1544 1544 1544 1544 0
446 20250219 123800 87100790 1544 1544 1544 1544 0
447 20250219 123700 87100790 1544 1544 1544 1544 6
448 20250219 123600 87091526 1544 1544 1544 1544 0
449 20250219 123500 87091526 1544 1544 1544 1544 700
450 20250219 123400 86010726 1544 1546 1546 1544 2930
451 20250219 123300 81483529 1545 1545 1545 1545 0
452 20250219 123200 81483529 1545 1545 1545 1545 0
453 20250219 123100 81483529 1545 1545 1545 1545 0
454 20250219 123000 81483529 1545 1545 1545 1545 0
455 20250219 122900 81483529 1545 1545 1545 1545 0
456 20250219 122800 81483529 1545 1545 1545 1545 0
457 20250219 122700 81483529 1545 1545 1545 1545 0
458 20250219 122600 81483529 1545 1545 1545 1545 0
459 20250219 122500 81483529 1545 1546 1546 1545 80
460 20250219 122400 81359868 1546 1546 1546 1546 0
461 20250219 122300 81359868 1546 1550 1557 1546 1401
462 20250219 122200 79185923 1544 1544 1544 1544 0
463 20250219 122100 79185923 1544 1544 1544 1544 0
464 20250219 122000 79185923 1544 1544 1544 1544 0
465 20250219 121900 79185923 1544 1544 1544 1544 10
466 20250219 121800 79170483 1544 1545 1545 1544 208
467 20250219 121700 78849124 1545 1547 1547 1545 2819
468 20250219 121600 74492347 1547 1547 1547 1547 0
469 20250219 121500 74492347 1547 1547 1547 1547 0
470 20250219 121400 74492347 1547 1547 1547 1547 668
471 20250219 121300 73458951 1548 1548 1548 1548 0
472 20250219 121200 73458951 1548 1548 1548 1548 0
473 20250219 121100 73458951 1548 1548 1548 1548 0
474 20250219 121000 73458951 1548 1549 1549 1548 3145
475 20250219 120900 68590182 1549 1549 1549 1549 0
476 20250219 120800 68590182 1549 1549 1549 1549 0
477 20250219 120700 68590182 1549 1549 1549 1549 0
478 20250219 120600 68590182 1549 1549 1549 1549 1
479 20250219 120500 68588633 1550 1550 1550 1550 0
480 20250219 120400 68588633 1550 1550 1550 1550 0
481 20250219 120300 68588633 1550 1550 1550 1550 0
482 20250219 120200 68588633 1550 1550 1550 1550 10
483 20250219 120100 68573133 1550 1550 1550 1550 0
484 20250219 120000 68573133 1550 1550 1550 1550 0
485 20250219 115900 68573133 1550 1554 1554 1548 2500
486 20250219 115800 64696340 1553 1553 1553 1553 0
487 20250219 115700 64696340 1553 1553 1553 1553 0
488 20250219 115600 64696340 1553 1553 1553 1553 0
489 20250219 115500 64696340 1553 1553 1553 1553 0
490 20250219 115400 64696340 1553 1553 1553 1553 0
491 20250219 115300 64696340 1553 1553 1553 1553 0
492 20250219 115200 64696340 1553 1553 1553 1553 0
493 20250219 115100 64696340 1553 1553 1553 1553 56
494 20250219 115000 64609372 1553 1553 1553 1553 100
495 20250219 114900 64454072 1553 1553 1553 1553 150
496 20250219 114800 64221122 1554 1554 1554 1554 1982
497 20250219 114700 61141094 1554 1554 1554 1554 0
498 20250219 114600 61141094 1554 1554 1554 1554 99
499 20250219 114500 60987248 1554 1556 1556 1554 1514
500 20250219 114400 58633872 1561 1561 1561 1561 1
501 20250219 114300 58632311 1556 1556 1556 1556 0
502 20250219 114200 58632311 1556 1556 1556 1556 0
503 20250219 114100 58632311 1556 1556 1556 1556 0
504 20250219 114000 58632311 1556 1556 1556 1556 0
505 20250219 113900 58632311 1556 1556 1556 1556 0
506 20250219 113800 58632311 1556 1556 1556 1556 0
507 20250219 113700 58632311 1556 1556 1556 1556 0
508 20250219 113600 58632311 1556 1556 1556 1556 0
509 20250219 113500 58632311 1556 1556 1556 1556 0
510 20250219 113400 58632311 1556 1556 1556 1556 0
511 20250219 113300 58632311 1556 1556 1556 1556 0
512 20250219 113200 58632311 1556 1556 1556 1556 0
513 20250219 113100 58632311 1556 1556 1556 1556 0
514 20250219 113000 58632311 1556 1556 1556 1556 2000
515 20250219 112900 55520311 1560 1560 1560 1560 0
516 20250219 112800 55520311 1560 1556 1560 1555 5500
517 20250219 112700 46952941 1561 1561 1561 1561 0
518 20250219 112600 46952941 1561 1561 1561 1561 0
519 20250219 112500 46952941 1561 1561 1561 1561 0
520 20250219 112400 46952941 1561 1561 1561 1561 0
521 20250219 112300 46952941 1561 1561 1561 1561 0
522 20250219 112200 46952941 1561 1561 1561 1561 0
523 20250219 112100 46952941 1561 1561 1561 1561 0
524 20250219 112000 46952941 1561 1561 1561 1561 0
525 20250219 111900 46952941 1561 1561 1561 1561 0
526 20250219 111800 46952941 1561 1561 1561 1561 0
527 20250219 111700 46952941 1561 1561 1561 1561 0
528 20250219 111600 46952941 1561 1561 1561 1561 0
529 20250219 111500 46952941 1561 1561 1561 1561 0
530 20250219 111400 46952941 1561 1561 1561 1561 0
531 20250219 111300 46952941 1561 1561 1561 1561 0
532 20250219 111200 46952941 1561 1561 1561 1561 0
533 20250219 111100 46952941 1561 1561 1561 1561 0
534 20250219 111000 46952941 1561 1561 1561 1561 0
535 20250219 110900 46952941 1561 1561 1561 1561 3
536 20250219 110800 46948258 1561 1561 1561 1561 0
537 20250219 110700 46948258 1561 1561 1561 1561 10
538 20250219 110600 46932648 1555 1560 1560 1555 51
539 20250219 110500 46853093 1556 1556 1556 1556 532
540 20250219 110400 46025301 1563 1563 1563 1563 0
541 20250219 110300 46025301 1563 1563 1563 1563 1
542 20250219 110200 46023738 1564 1564 1564 1564 0
543 20250219 110100 46023738 1564 1564 1564 1564 0
544 20250219 110000 46023738 1564 1564 1564 1564 1
545 20250219 105900 46022174 1564 1564 1564 1564 0
546 20250219 105800 46022174 1564 1564 1564 1564 0
547 20250219 105700 46022174 1564 1564 1564 1564 0
548 20250219 105600 46022174 1564 1564 1564 1564 302
549 20250219 105500 45549846 1556 1556 1556 1556 8
550 20250219 105400 45537398 1565 1565 1565 1565 0
551 20250219 105300 45537398 1565 1566 1566 1565 212
552 20250219 105200 45205613 1564 1564 1564 1564 201
553 20250219 105100 44891249 1564 1564 1564 1564 0
554 20250219 105000 44891249 1564 1564 1564 1564 0
555 20250219 104900 44891249 1564 1564 1564 1564 0
556 20250219 104800 44891249 1564 1564 1564 1564 0
557 20250219 104700 44891249 1564 1564 1564 1564 0
558 20250219 104600 44891249 1564 1564 1564 1564 0
559 20250219 104500 44891249 1564 1564 1564 1564 0
560 20250219 104400 44891249 1564 1563 1564 1563 23
561 20250219 104300 44855278 1554 1564 1564 1554 2
562 20250219 104200 44852160 1564 1564 1564 1564 0
563 20250219 104100 44852160 1564 1564 1564 1564 0
564 20250219 104000 44852160 1564 1564 1564 1564 2
565 20250219 103900 44849032 1563 1563 1563 1563 0
566 20250219 103800 44849032 1563 1563 1563 1563 32
567 20250219 103700 44799016 1563 1563 1563 1563 505
568 20250219 103600 44009701 1562 1562 1562 1562 319
569 20250219 103500 43511423 1562 1562 1562 1562 6
570 20250219 103400 43502051 1562 1562 1562 1562 0
571 20250219 103300 43502051 1562 1562 1562 1562 0
572 20250219 103200 43502051 1562 1562 1562 1562 0
573 20250219 103100 43502051 1562 1562 1562 1562 0
574 20250219 103000 43502051 1562 1562 1562 1562 4
575 20250219 102900 43495803 1562 1562 1562 1562 0
576 20250219 102800 43495803 1562 1561 1562 1561 2
577 20250219 102700 43492680 1552 1552 1552 1552 1
578 20250219 102600 43491128 1562 1562 1562 1562 0
579 20250219 102500 43491128 1562 1557 1562 1557 453
580 20250219 102400 42785797 1561 1561 1561 1561 0
581 20250219 102300 42785797 1561 1561 1561 1561 0
582 20250219 102200 42785797 1561 1561 1561 1561 2
583 20250219 102100 42782675 1557 1557 1557 1557 1
584 20250219 102000 42781118 1551 1551 1551 1551 7
585 20250219 101900 42770261 1562 1562 1562 1562 0
586 20250219 101800 42770261 1562 1562 1562 1562 0
587 20250219 101700 42770261 1562 1562 1562 1562 0
588 20250219 101600 42770261 1562 1562 1562 1562 0
589 20250219 101500 42770261 1562 1562 1562 1562 0
590 20250219 101400 42770261 1562 1562 1562 1562 0
591 20250219 101300 42770261 1562 1551 1562 1551 9
592 20250219 101200 42756258 1563 1563 1563 1563 0
593 20250219 101100 42756258 1563 1563 1563 1563 0
594 20250219 101000 42756258 1563 1563 1563 1563 0
595 20250219 100900 42756258 1563 1563 1563 1563 0
596 20250219 100800 42756258 1563 1561 1563 1561 26
597 20250219 100700 42715666 1561 1561 1561 1561 0
598 20250219 100600 42715666 1561 1561 1561 1561 0
599 20250219 100500 42715666 1561 1561 1561 1561 0
600 20250219 100400 42715666 1561 1561 1561 1561 0
601 20250219 100300 42715666 1561 1561 1561 1561 0
602 20250219 100200 42715666 1561 1561 1561 1561 2
603 20250219 100100 42712544 1561 1561 1561 1561 10
604 20250219 100000 42696934 1551 1551 1551 1551 70
605 20250219 095900 42588364 1561 1561 1561 1561 0
606 20250219 095800 42588364 1561 1561 1561 1561 0
607 20250219 095700 42588364 1561 1561 1561 1561 0
608 20250219 095600 42588364 1561 1561 1561 1561 0
609 20250219 095500 42588364 1561 1561 1561 1561 0
610 20250219 095400 42588364 1561 1561 1561 1561 3
611 20250219 095300 42583681 1552 1552 1552 1552 30
612 20250219 095200 42537121 1561 1561 1561 1561 0
613 20250219 095100 42537121 1561 1561 1561 1561 0
614 20250219 095000 42537121 1561 1561 1561 1561 0
615 20250219 094900 42537121 1561 1561 1561 1561 1
616 20250219 094800 42535560 1552 1552 1552 1552 13
617 20250219 094700 42515384 1561 1561 1561 1561 0
618 20250219 094600 42515384 1561 1560 1561 1560 503
619 20250219 094500 41730701 1560 1560 1560 1560 4
620 20250219 094400 41724461 1561 1561 1561 1561 1
621 20250219 094300 41722900 1561 1551 1561 1551 20
622 20250219 094200 41691780 1561 1548 1561 1548 98
623 20250219 094100 41540050 1565 1565 1565 1565 0
624 20250219 094000 41540050 1565 1565 1565 1565 0
625 20250219 093900 41540050 1565 1561 1565 1561 302
626 20250219 093800 41068176 1555 1555 1555 1555 32
627 20250219 093700 41018416 1563 1563 1563 1563 0
628 20250219 093600 41018416 1563 1563 1563 1563 1
629 20250219 093500 41016853 1550 1551 1551 1550 1111
630 20250219 093400 39293803 1565 1565 1565 1565 0
631 20250219 093300 39293803 1565 1551 1565 1551 11
632 20250219 093200 39276603 1565 1551 1565 1551 24
633 20250219 093100 39239058 1565 1565 1565 1565 0
634 20250219 093000 39239058 1565 1550 1565 1550 200
635 20250219 092900 38928308 1570 1570 1570 1570 0
636 20250219 092800 38928308 1570 1570 1570 1570 0
637 20250219 092700 38928308 1570 1570 1570 1570 0
638 20250219 092600 38928308 1570 1570 1570 1570 0
639 20250219 092500 38928308 1570 1557 1570 1546 8157
640 20250219 092400 26244480 1569 1569 1569 1569 150
641 20250219 092300 26009130 1569 1569 1569 1569 12
642 20250219 092200 25990302 1555 1556 1556 1555 139
643 20250219 092100 25774107 1572 1566 1572 1566 7
644 20250219 092000 25763115 1572 1570 1572 1570 302
645 20250219 091900 25288882 1571 1571 1571 1571 0
646 20250219 091800 25288882 1571 1555 1571 1555 2002
647 20250219 091700 22175740 1555 1555 1555 1555 501
648 20250219 091600 21396685 1554 1557 1557 1554 3000
649 20250219 091500 16733342 1557 1573 1573 1557 1433
650 20250219 091400 14481037 1574 1578 1578 1574 200
651 20250219 091300 14166184 1578 1578 1578 1578 700
652 20250219 091200 13061584 1578 1578 1578 1578 0
653 20250219 091100 13061584 1578 1579 1579 1578 1301
654 20250219 091000 11008106 1589 1588 1589 1588 150
655 20250219 090900 10769767 1579 1579 1579 1579 600
656 20250219 090800 9822367 1579 1579 1579 1579 0
657 20250219 090700 9822367 1579 1580 1580 1578 3942
658 20250219 090600 3600247 1619 1599 1620 1599 1715
659 20250219 090500 828735 1599 1591 1599 1591 300
660 20250219 090400 350691 1575 1575 1575 1575 7
661 20250219 090300 339666 1590 1590 1590 1590 10
662 20250219 090200 323766 1572 1572 1572 1572 34
663 20250219 090100 270318 1590 1588 1590 1588 11
664 20250219 090000 252840 1588 1591 1591 1588 159

1
085810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,49056767,0,78932338103,0.00
20250214,0,49056767,0,77117237724,0.00
20250213,0,49056767,0,79815359909,0.00
20250212,0,49056767,0,83690844502,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 49056767 0 78932338103 0.00
3 20250214 0 49056767 0 77117237724 0.00
4 20250213 0 49056767 0 79815359909 0.00
5 20250212 0 49056767 0 83690844502 0.00