ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008350/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185200,604099511,1442,1442,1442,1442,20563
20250221,185100,604099511,1442,1442,1442,1442,0
20250221,185000,604099511,1442,1442,1442,1442,0
20250221,184900,604099511,1442,1442,1442,1442,0
20250221,184800,604099511,1442,1442,1442,1442,0
20250221,184700,604099511,1442,1442,1442,1442,0
20250221,184600,604099511,1442,1442,1442,1442,0
20250221,184500,604099511,1442,1442,1442,1442,0
20250221,184400,604099511,1442,1442,1442,1442,0
20250221,184300,604099511,1442,1442,1442,1442,0
20250221,184200,604099511,1442,1442,1442,1442,0
20250221,184100,604099511,1442,1442,1442,1442,0
20250221,184000,604099511,1442,1442,1442,1442,0
20250221,183900,604099511,1442,1442,1442,1442,0
20250221,183800,604099511,1442,1442,1442,1442,0
20250221,183700,604099511,1442,1442,1442,1442,0
20250221,183600,604099511,1442,1442,1442,1442,0
20250221,183500,604099511,1442,1442,1442,1442,0
20250221,183400,604099511,1442,1442,1442,1442,0
20250221,183300,604099511,1442,1442,1442,1442,0
20250221,183200,604099511,1442,1442,1442,1442,0
20250221,183100,604099511,1442,1442,1442,1442,0
20250221,183000,604099511,1442,1442,1442,1442,0
20250221,182900,604099511,1442,1442,1442,1442,0
20250221,182800,604099511,1442,1442,1442,1442,0
20250221,182700,604099511,1442,1442,1442,1442,0
20250221,182600,604099511,1442,1442,1442,1442,0
20250221,182500,604099511,1442,1442,1442,1442,0
20250221,182400,604099511,1442,1442,1442,1442,0
20250221,182300,604099511,1442,1442,1442,1442,0
20250221,182200,604099511,1442,1442,1442,1442,20563
20250221,182100,604099511,1442,1442,1442,1442,0
20250221,182000,604099511,1442,1442,1442,1442,0
20250221,181900,604099511,1442,1442,1442,1442,0
20250221,181800,604099511,1442,1442,1442,1442,0
20250221,181700,604099511,1442,1442,1442,1442,0
20250221,181600,604099511,1442,1442,1442,1442,0
20250221,181500,604099511,1442,1442,1442,1442,0
20250221,181400,604099511,1442,1442,1442,1442,0
20250221,181300,604099511,1442,1442,1442,1442,0
20250221,181200,604099511,1442,1442,1442,1442,0
20250221,181100,604099511,1442,1442,1442,1442,0
20250221,181000,604099511,1442,1442,1442,1442,0
20250221,180900,604099511,1442,1442,1442,1442,0
20250221,180800,604099511,1442,1442,1442,1442,0
20250221,180700,604099511,1442,1442,1442,1442,0
20250221,180600,604099511,1442,1442,1442,1442,0
20250221,180500,604099511,1442,1442,1442,1442,0
20250221,180400,604099511,1442,1442,1442,1442,0
20250221,180300,604099511,1442,1442,1442,1442,0
20250221,180200,604099511,1442,1442,1442,1442,0
20250221,180100,604099511,1442,1442,1442,1442,0
20250221,180000,604099511,1442,1442,1442,1442,0
20250221,175900,604099511,1442,1442,1442,1442,0
20250221,175800,604099511,1442,1442,1442,1442,0
20250221,175700,604099511,1442,1442,1442,1442,0
20250221,175600,604099511,1442,1442,1442,1442,0
20250221,175500,604099511,1442,1442,1442,1442,0
20250221,175400,604099511,1442,1442,1442,1442,0
20250221,175300,604099511,1442,1442,1442,1442,0
20250221,175200,604099511,1442,1442,1442,1442,20563
20250221,175100,604099511,1442,1442,1442,1442,0
20250221,175000,604099511,1442,1442,1442,1442,0
20250221,174900,604099511,1442,1442,1442,1442,0
20250221,174800,604099511,1442,1442,1442,1442,0
20250221,174700,604099511,1442,1442,1442,1442,0
20250221,174600,604099511,1442,1442,1442,1442,0
20250221,174500,604099511,1442,1442,1442,1442,0
20250221,174400,604099511,1442,1442,1442,1442,0
20250221,174300,604099511,1442,1442,1442,1442,0
20250221,174200,604099511,1442,1442,1442,1442,0
20250221,174100,604099511,1442,1442,1442,1442,0
20250221,174000,604099511,1442,1442,1442,1442,0
20250221,173900,604099511,1442,1442,1442,1442,0
20250221,173800,604099511,1442,1442,1442,1442,0
20250221,173700,604099511,1442,1442,1442,1442,0
20250221,173600,604099511,1442,1442,1442,1442,0
20250221,173500,604099511,1442,1442,1442,1442,0
20250221,173400,604099511,1442,1442,1442,1442,0
20250221,173300,604099511,1442,1442,1442,1442,0
20250221,173200,604099511,1442,1442,1442,1442,0
20250221,173100,604099511,1442,1442,1442,1442,0
20250221,173000,604099511,1442,1442,1442,1442,0
20250221,172900,604099511,1442,1442,1442,1442,0
20250221,172800,604099511,1442,1442,1442,1442,0
20250221,172700,604099511,1442,1442,1442,1442,0
20250221,172600,604099511,1442,1442,1442,1442,0
20250221,172500,604099511,1442,1442,1442,1442,0
20250221,172400,604099511,1442,1442,1442,1442,0
20250221,172300,604099511,1442,1442,1442,1442,0
20250221,172200,604099511,1442,1442,1442,1442,20563
20250221,172100,604099511,1442,1442,1442,1442,0
20250221,172000,604099511,1442,1442,1442,1442,0
20250221,171900,604099511,1442,1442,1442,1442,0
20250221,171800,604099511,1442,1442,1442,1442,0
20250221,171700,604099511,1442,1442,1442,1442,0
20250221,171600,604099511,1442,1442,1442,1442,0
20250221,171500,604099511,1442,1442,1442,1442,0
20250221,171400,604099511,1442,1442,1442,1442,0
20250221,171300,604099511,1442,1442,1442,1442,0
20250221,171200,604099511,1442,1442,1442,1442,0
20250221,171100,604099511,1442,1442,1442,1442,0
20250221,171000,604099511,1442,1442,1442,1442,0
20250221,170900,604099511,1442,1442,1442,1442,0
20250221,170800,604099511,1442,1442,1442,1442,0
20250221,170700,604099511,1442,1442,1442,1442,0
20250221,170600,604099511,1442,1442,1442,1442,0
20250221,170500,604099511,1442,1442,1442,1442,0
20250221,170400,604099511,1442,1442,1442,1442,0
20250221,170300,604099511,1442,1442,1442,1442,0
20250221,170200,604099511,1442,1442,1442,1442,0
20250221,170100,604099511,1442,1442,1442,1442,0
20250221,170000,604099511,1442,1442,1442,1442,0
20250221,165900,604099511,1442,1442,1442,1442,0
20250221,165800,604099511,1442,1442,1442,1442,0
20250221,165700,604099511,1442,1442,1442,1442,0
20250221,165600,604099511,1442,1442,1442,1442,0
20250221,165500,604099511,1442,1442,1442,1442,0
20250221,165400,604099511,1442,1442,1442,1442,0
20250221,165300,604099511,1442,1442,1442,1442,0
20250221,165200,604099511,1442,1442,1442,1442,20563
20250221,165100,604099511,1442,1442,1442,1442,0
20250221,165000,604099511,1442,1442,1442,1442,0
20250221,164900,604099511,1442,1442,1442,1442,0
20250221,164800,604099511,1442,1442,1442,1442,0
20250221,164700,604099511,1442,1442,1442,1442,0
20250221,164600,604099511,1442,1442,1442,1442,0
20250221,164500,604099511,1442,1442,1442,1442,0
20250221,164400,604099511,1442,1442,1442,1442,0
20250221,164300,604099511,1442,1442,1442,1442,0
20250221,164200,604099511,1442,1442,1442,1442,0
20250221,164100,604099511,1442,1442,1442,1442,0
20250221,164000,604099511,1442,1442,1442,1442,0
20250221,163900,604099511,1442,1442,1442,1442,0
20250221,163800,604099511,1442,1442,1442,1442,0
20250221,163700,604099511,1442,1442,1442,1442,0
20250221,163600,604099511,1442,1442,1442,1442,0
20250221,163500,604099511,1442,1442,1442,1442,0
20250221,163400,604099511,1442,1442,1442,1442,0
20250221,163300,604099511,1442,1442,1442,1442,0
20250221,163200,604099511,1442,1442,1442,1442,0
20250221,163100,604099511,1442,1442,1442,1442,0
20250221,163000,604099511,1442,1442,1442,1442,0
20250221,162900,604099511,1442,1442,1442,1442,0
20250221,162800,604099511,1442,1442,1442,1442,0
20250221,162700,604099511,1442,1442,1442,1442,0
20250221,162600,604099511,1442,1442,1442,1442,0
20250221,162500,604099511,1442,1442,1442,1442,0
20250221,162400,604099511,1442,1442,1442,1442,0
20250221,162300,604099511,1442,1442,1442,1442,0
20250221,162200,604099511,1442,1442,1442,1442,20563
20250221,162100,604099511,1442,1442,1442,1442,0
20250221,162000,604099511,1442,1442,1442,1442,0
20250221,161900,604099511,1442,1442,1442,1442,0
20250221,161800,604099511,1442,1442,1442,1442,0
20250221,161700,604099511,1442,1442,1442,1442,0
20250221,161600,604099511,1442,1442,1442,1442,0
20250221,161500,604099511,1442,1442,1442,1442,0
20250221,161400,604099511,1442,1442,1442,1442,0
20250221,161300,604099511,1442,1442,1442,1442,0
20250221,161200,604099511,1442,1442,1442,1442,0
20250221,161100,604099511,1442,1442,1442,1442,0
20250221,161000,604099511,1442,1442,1442,1442,0
20250221,160900,604099511,1442,1442,1442,1442,0
20250221,160800,604099511,1442,1442,1442,1442,0
20250221,160700,604099511,1442,1442,1442,1442,0
20250221,160600,604099511,1442,1442,1442,1442,0
20250221,160500,604099511,1442,1442,1442,1442,0
20250221,160400,604099511,1442,1442,1442,1442,0
20250221,160300,604099511,1442,1442,1442,1442,0
20250221,160200,604099511,1442,1442,1442,1442,0
20250221,160100,604099511,1442,1442,1442,1442,0
20250221,160000,604099511,1442,1442,1442,1442,0
20250221,155900,604099511,1442,1442,1442,1442,0
20250221,155800,604099511,1442,1442,1442,1442,0
20250221,155700,604099511,1442,1442,1442,1442,0
20250221,155600,604099511,1442,1442,1442,1442,0
20250221,155500,604099511,1442,1442,1442,1442,0
20250221,155400,604099511,1442,1442,1442,1442,0
20250221,155300,604099511,1442,1442,1442,1442,0
20250221,155200,604099511,1442,1442,1442,1442,20563
20250221,155100,604099511,1442,1442,1442,1442,0
20250221,155000,604099511,1442,1442,1442,1442,0
20250221,154900,604099511,1442,1442,1442,1442,0
20250221,154800,604099511,1442,1442,1442,1442,0
20250221,154700,604099511,1442,1442,1442,1442,0
20250221,154600,604099511,1442,1442,1442,1442,0
20250221,154500,604099511,1442,1442,1442,1442,0
20250221,154400,604099511,1442,1442,1442,1442,0
20250221,154300,604099511,1442,1442,1442,1442,0
20250221,154200,604099511,1442,1442,1442,1442,0
20250221,154100,604099511,1442,1442,1442,1442,0
20250221,154000,604099511,1442,1442,1442,1442,0
20250221,153900,604099511,1442,1442,1442,1442,0
20250221,153800,604099511,1442,1442,1442,1442,0
20250221,153700,604099511,1442,1442,1442,1442,0
20250221,153600,604099511,1442,1442,1442,1442,0
20250221,153500,604099511,1442,1442,1442,1442,0
20250221,153400,604099511,1442,1442,1442,1442,0
20250221,153300,604099511,1442,1442,1442,1442,0
20250221,153200,604099511,1442,1442,1442,1442,0
20250221,153100,604099511,1442,1442,1442,1442,0
20250221,153000,604099511,1442,1442,1442,1442,20563
20250221,152900,574447665,1436,1436,1436,1436,0
20250221,152800,574447665,1436,1436,1436,1436,0
20250221,152700,574447665,1436,1436,1436,1436,0
20250221,152600,574447665,1436,1436,1436,1436,0
20250221,152500,574447665,1436,1436,1436,1436,0
20250221,152400,574447665,1436,1436,1436,1436,0
20250221,152300,574447665,1436,1436,1436,1436,0
20250221,152200,574447665,1436,1436,1436,1436,0
20250221,152100,574447665,1436,1436,1436,1436,0
20250221,152000,574447665,1436,1436,1436,1436,0
20250221,151900,574447665,1436,1436,1436,1436,3
20250221,151800,574443357,1433,1436,1436,1433,2714
20250221,151700,570547935,1436,1435,1436,1435,555
20250221,151600,569751485,1436,1435,1436,1435,448
20250221,151500,569108604,1435,1435,1435,1435,299
20250221,151400,568679539,1435,1437,1437,1435,113
20250221,151300,568517358,1438,1438,1439,1438,4986
20250221,151200,561347489,1438,1435,1438,1435,29
20250221,151100,561305855,1435,1436,1436,1435,2983
20250221,151000,557022287,1436,1435,1436,1432,2027
20250221,150900,554112620,1435,1434,1435,1432,4823
20250221,150800,547198425,1435,1431,1435,1430,4200
20250221,150700,541176413,1430,1433,1433,1430,3631
20250221,150600,535982224,1431,1431,1431,1431,50
20250221,150500,535910674,1434,1432,1434,1431,6001
20250221,150400,527322240,1432,1432,1432,1432,5000
20250221,150300,520162240,1431,1431,1431,1431,0
20250221,150200,520162240,1431,1433,1433,1431,1886
20250221,150100,517461991,1432,1432,1432,1432,9
20250221,150000,517449103,1432,1432,1432,1432,1577
20250221,145900,515190839,1432,1433,1433,1432,903
20250221,145800,513897712,1433,1433,1433,1433,897
20250221,145700,512612311,1432,1432,1432,1432,142
20250221,145600,512408967,1431,1433,1433,1431,4026
20250221,145500,506642823,1433,1432,1433,1432,3062
20250221,145400,502255277,1433,1434,1434,1433,306
20250221,145300,501816729,1435,1435,1435,1435,0
20250221,145200,501816729,1435,1435,1435,1435,0
20250221,145100,501816729,1435,1435,1435,1435,0
20250221,145000,501816729,1435,1435,1435,1435,100
20250221,144900,501673229,1435,1433,1435,1431,31
20250221,144800,501628842,1435,1435,1435,1435,0
20250221,144700,501628842,1435,1435,1435,1435,0
20250221,144600,501628842,1435,1435,1435,1435,0
20250221,144500,501628842,1435,1435,1435,1435,40
20250221,144400,501571442,1435,1434,1435,1434,200
20250221,144300,501284443,1435,1435,1435,1435,2
20250221,144200,501281573,1436,1435,1436,1435,5120
20250221,144100,493930226,1435,1435,1435,1435,2149
20250221,144000,490846411,1434,1434,1434,1434,1003
20250221,143900,489408109,1432,1432,1432,1432,0
20250221,143800,489408109,1432,1430,1432,1430,7447
20250221,143700,478750604,1431,1431,1431,1431,100
20250221,143600,478607504,1431,1431,1431,1431,524
20250221,143500,477857660,1431,1431,1431,1431,170
20250221,143400,477614390,1431,1431,1431,1431,1
20250221,143300,477612959,1430,1430,1430,1430,0
20250221,143200,477612959,1430,1430,1430,1430,3
20250221,143100,477608669,1431,1431,1431,1431,1
20250221,143000,477607238,1431,1431,1431,1431,6
20250221,142900,477598652,1430,1430,1431,1430,1094
20250221,142800,476034132,1430,1430,1430,1430,822
20250221,142700,474858672,1430,1430,1430,1430,20
20250221,142600,474830072,1433,1433,1433,1433,0
20250221,142500,474830072,1433,1433,1433,1433,0
20250221,142400,474830072,1433,1433,1433,1433,0
20250221,142300,474830072,1433,1430,1433,1430,302
20250221,142200,474397309,1430,1430,1430,1430,150
20250221,142100,474182809,1433,1429,1433,1429,9484
20250221,142000,460622280,1429,1428,1429,1428,2
20250221,141900,460619423,1429,1429,1429,1429,804
20250221,141800,459470507,1429,1429,1429,1429,0
20250221,141700,459470507,1429,1430,1430,1429,2051
20250221,141600,456539578,1430,1430,1430,1429,2003
20250221,141500,453677289,1430,1430,1430,1430,500
20250221,141400,452962289,1430,1430,1430,1430,180
20250221,141300,452704889,1430,1430,1430,1430,118
20250221,141200,452536149,1430,1429,1430,1429,84
20250221,141100,452416109,1430,1430,1430,1430,1
20250221,141000,452414679,1430,1430,1430,1430,32
20250221,140900,452368919,1430,1430,1430,1430,758
20250221,140800,451284979,1430,1430,1430,1430,0
20250221,140700,451284979,1430,1430,1430,1430,0
20250221,140600,451284979,1430,1430,1430,1430,1725
20250221,140500,448818229,1430,1430,1430,1430,1693
20250221,140400,446397239,1430,1430,1430,1430,50
20250221,140300,446325739,1429,1429,1429,1429,1
20250221,140200,446324310,1430,1430,1430,1430,0
20250221,140100,446324310,1430,1429,1430,1429,93
20250221,140000,446191321,1430,1431,1431,1430,371
20250221,135900,445660691,1430,1430,1430,1430,107
20250221,135800,445507681,1430,1430,1430,1430,426
20250221,135700,444898501,1430,1431,1431,1430,2200
20250221,135600,441751540,1431,1432,1432,1431,594
20250221,135500,440901232,1432,1432,1432,1432,1010
20250221,135400,439454912,1433,1433,1433,1433,150
20250221,135300,439239962,1433,1433,1433,1433,0
20250221,135200,439239962,1433,1434,1434,1433,626
20250221,135100,438342900,1434,1434,1434,1434,13
20250221,135000,438324258,1435,1435,1435,1435,1
20250221,134900,438322823,1433,1433,1434,1433,11603
20250221,134800,421695649,1433,1433,1433,1433,88
20250221,134700,421569545,1432,1432,1432,1432,600
20250221,134600,420710345,1433,1433,1433,1433,6000
20250221,134500,412112345,1433,1432,1433,1432,5829
20250221,134400,403765152,1432,1430,1432,1430,867
20250221,134300,402523616,1432,1431,1432,1431,5135
20250221,134200,395171206,1431,1431,1431,1431,0
20250221,134100,395171206,1431,1431,1431,1431,0
20250221,134000,395171206,1431,1431,1431,1431,0
20250221,133900,395171206,1431,1431,1431,1431,0
20250221,133800,395171206,1431,1431,1431,1431,1
20250221,133700,395169775,1429,1430,1430,1429,702
20250221,133600,394166557,1431,1431,1431,1431,0
20250221,133500,394166557,1431,1431,1431,1431,0
20250221,133400,394166557,1431,1431,1431,1431,0
20250221,133300,394166557,1431,1431,1431,1431,1
20250221,133200,394165126,1430,1430,1430,1430,90
20250221,133100,394036426,1430,1430,1430,1430,0
20250221,133000,394036426,1430,1430,1430,1430,222
20250221,132900,393718966,1430,1430,1430,1430,109
20250221,132800,393563096,1431,1429,1431,1429,52
20250221,132700,393488785,1431,1430,1431,1430,50
20250221,132600,393417238,1431,1431,1431,1431,0
20250221,132500,393417238,1431,1430,1431,1430,5159
20250221,132400,386035091,1430,1430,1430,1430,0
20250221,132300,386035091,1430,1430,1430,1430,0
20250221,132200,386035091,1430,1431,1431,1430,1565
20250221,132100,383796199,1431,1430,1431,1430,472
20250221,132000,383121238,1429,1429,1429,1429,0
20250221,131900,383121238,1429,1429,1429,1429,0
20250221,131800,383121238,1429,1429,1429,1429,0
20250221,131700,383121238,1429,1429,1429,1429,1724
20250221,131600,380657642,1429,1429,1429,1429,20
20250221,131500,380629062,1429,1429,1429,1429,229
20250221,131400,380301821,1428,1429,1429,1428,3758
20250221,131300,374931645,1431,1431,1431,1431,0
20250221,131200,374931645,1431,1431,1431,1430,871
20250221,131100,373686113,1432,1431,1432,1431,108
20250221,131000,373531564,1432,1432,1432,1432,0
20250221,130900,373531564,1432,1432,1432,1432,0
20250221,130800,373531564,1432,1432,1432,1432,70
20250221,130700,373431324,1432,1432,1432,1432,0
20250221,130600,373431324,1432,1432,1432,1432,0
20250221,130500,373431324,1432,1432,1432,1431,2035
20250221,130400,370519237,1431,1431,1433,1431,861
20250221,130300,369287144,1431,1430,1431,1430,17
20250221,130200,369262833,1430,1430,1430,1430,2403
20250221,130100,365826543,1430,1430,1430,1430,4
20250221,130000,365820823,1430,1430,1430,1430,800
20250221,125900,364676823,1430,1430,1430,1430,4
20250221,125800,364671103,1429,1429,1429,1429,0
20250221,125700,364671103,1429,1429,1429,1429,159
20250221,125600,364443892,1429,1429,1429,1429,100
20250221,125500,364300992,1429,1429,1429,1429,27
20250221,125400,364262409,1429,1430,1430,1429,42
20250221,125300,364202389,1430,1430,1430,1430,0
20250221,125200,364202389,1430,1430,1430,1430,0
20250221,125100,364202389,1430,1430,1430,1430,0
20250221,125000,364202389,1430,1430,1430,1430,1
20250221,124900,364200959,1430,1430,1430,1430,695
20250221,124800,363207109,1430,1430,1430,1430,1
20250221,124700,363205679,1429,1429,1429,1429,55
20250221,124600,363127084,1429,1429,1429,1429,30
20250221,124500,363084214,1429,1429,1429,1429,522
20250221,124400,362338276,1428,1428,1428,1428,0
20250221,124300,362338276,1428,1428,1428,1428,406
20250221,124200,361758508,1428,1428,1428,1428,290
20250221,124100,361344388,1428,1428,1428,1428,116
20250221,124000,361178740,1428,1428,1428,1428,23
20250221,123900,361145896,1428,1427,1428,1427,6
20250221,123800,361137333,1428,1428,1428,1428,145
20250221,123700,360930273,1428,1428,1428,1428,856
20250221,123600,359707905,1428,1429,1429,1428,3207
20250221,123500,355125431,1429,1429,1429,1429,1
20250221,123400,355124002,1428,1428,1428,1428,1000
20250221,123300,353696002,1429,1429,1429,1429,100
20250221,123200,353553102,1429,1429,1429,1429,202
20250221,123100,353264444,1429,1427,1429,1427,2501
20250221,123000,349695515,1428,1428,1428,1428,0
20250221,122900,349695515,1428,1428,1428,1428,500
20250221,122800,348981515,1429,1429,1429,1429,3
20250221,122700,348977228,1429,1429,1429,1429,6
20250221,122600,348968654,1429,1429,1429,1429,0
20250221,122500,348968654,1429,1428,1429,1428,273
20250221,122400,348578768,1427,1427,1427,1427,800
20250221,122300,347437168,1428,1428,1428,1428,1
20250221,122200,347435740,1427,1427,1427,1427,1000
20250221,122100,346008740,1428,1428,1428,1428,29
20250221,122000,345967328,1428,1428,1428,1428,0
20250221,121900,345967328,1428,1428,1428,1428,18
20250221,121800,345941624,1428,1428,1428,1428,21
20250221,121700,345911636,1427,1427,1427,1427,0
20250221,121600,345911636,1427,1428,1428,1427,1000
20250221,121500,344483920,1429,1429,1429,1429,0
20250221,121400,344483920,1429,1429,1429,1429,540
20250221,121300,343712260,1429,1429,1429,1429,136
20250221,121200,343517916,1429,1429,1429,1429,2661
20250221,121100,339715347,1429,1429,1429,1429,0
20250221,121000,339715347,1429,1429,1429,1429,1
20250221,120900,339713918,1429,1429,1429,1429,2
20250221,120800,339711060,1429,1429,1429,1429,0
20250221,120700,339711060,1429,1429,1429,1429,0
20250221,120600,339711060,1429,1429,1429,1429,0
20250221,120500,339711060,1429,1428,1429,1428,37
20250221,120400,339658222,1429,1429,1429,1429,0
20250221,120300,339658222,1429,1429,1429,1429,0
20250221,120200,339658222,1429,1429,1429,1429,0
20250221,120100,339658222,1429,1428,1429,1428,5
20250221,120000,339651080,1429,1429,1429,1429,0
20250221,115900,339651080,1429,1429,1429,1429,0
20250221,115800,339651080,1429,1429,1429,1429,0
20250221,115700,339651080,1429,1429,1429,1429,0
20250221,115600,339651080,1429,1429,1429,1429,295
20250221,115500,339229525,1429,1429,1429,1429,1
20250221,115400,339228096,1425,1425,1425,1425,0
20250221,115300,339228096,1425,1427,1429,1425,1852
20250221,115200,336586674,1427,1427,1427,1427,22
20250221,115100,336555280,1427,1427,1427,1427,295
20250221,115000,336134315,1425,1428,1428,1425,5000
20250221,114900,329003014,1429,1429,1429,1429,0
20250221,114800,329003014,1429,1429,1429,1428,880
20250221,114700,327746270,1428,1428,1428,1428,0
20250221,114600,327746270,1428,1428,1428,1428,0
20250221,114500,327746270,1428,1428,1428,1428,0
20250221,114400,327746270,1428,1428,1428,1428,290
20250221,114300,327332150,1429,1429,1429,1429,6997
20250221,114200,317333437,1428,1428,1428,1428,0
20250221,114100,317333437,1428,1428,1428,1428,0
20250221,114000,317333437,1428,1429,1429,1428,3563
20250221,113900,312245467,1429,1429,1429,1429,303
20250221,113800,311812480,1428,1428,1428,1428,441
20250221,113700,311182732,1428,1428,1428,1428,6
20250221,113600,311174164,1429,1429,1429,1429,0
20250221,113500,311174164,1429,1429,1429,1429,200
20250221,113400,310888364,1429,1429,1429,1429,2
20250221,113300,310885506,1428,1428,1428,1428,21
20250221,113200,310855518,1428,1428,1428,1428,469
20250221,113100,310185786,1429,1429,1429,1429,300
20250221,113000,309757086,1428,1428,1428,1428,210
20250221,112900,309457206,1428,1428,1428,1428,1
20250221,112800,309455778,1427,1427,1428,1427,2022
20250221,112700,306570381,1428,1428,1428,1428,8
20250221,112600,306558957,1428,1428,1428,1428,0
20250221,112500,306558957,1428,1428,1428,1428,1662
20250221,112400,304185621,1429,1429,1429,1429,1863
20250221,112300,301523394,1430,1430,1430,1430,70
20250221,112200,301423294,1430,1430,1430,1430,1
20250221,112100,301421864,1431,1431,1431,1431,2
20250221,112000,301419002,1429,1429,1429,1429,0
20250221,111900,301419002,1429,1429,1429,1429,0
20250221,111800,301419002,1429,1430,1431,1429,503
20250221,111700,300699712,1429,1430,1431,1429,1004
20250221,111600,299263146,1431,1431,1431,1431,0
20250221,111500,299263146,1431,1431,1431,1431,0
20250221,111400,299263146,1431,1431,1431,1431,0
20250221,111300,299263146,1431,1429,1431,1429,1054
20250221,111200,297756880,1430,1430,1430,1430,88
20250221,111100,297631040,1430,1430,1430,1430,0
20250221,111000,297631040,1430,1430,1430,1430,0
20250221,110900,297631040,1430,1431,1431,1430,85
20250221,110800,297509489,1430,1430,1430,1430,858
20250221,110700,296282549,1430,1430,1430,1430,693
20250221,110600,295291559,1430,1430,1430,1430,1
20250221,110500,295290129,1431,1431,1431,1431,60
20250221,110400,295204269,1431,1431,1431,1431,4
20250221,110300,295198545,1431,1431,1431,1431,1
20250221,110200,295197114,1430,1430,1430,1430,0
20250221,110100,295197114,1430,1431,1431,1430,15
20250221,110000,295175659,1431,1431,1431,1431,0
20250221,105900,295175659,1431,1431,1431,1431,1
20250221,105800,295174228,1429,1429,1429,1429,11
20250221,105700,295158509,1429,1429,1429,1429,3
20250221,105600,295154222,1429,1430,1430,1429,1447
20250221,105500,293086409,1430,1430,1430,1429,3978
20250221,105400,287399206,1431,1430,1431,1430,51
20250221,105300,287326275,1430,1430,1430,1430,50
20250221,105200,287254775,1431,1431,1431,1431,0
20250221,105100,287254775,1431,1431,1431,1431,1
20250221,105000,287253344,1431,1430,1431,1430,153
20250221,104900,287034552,1431,1431,1431,1431,2
20250221,104800,287031690,1431,1431,1431,1431,367
20250221,104700,286506513,1431,1431,1431,1431,1
20250221,104600,286505082,1430,1430,1430,1430,1321
20250221,104500,284616052,1430,1430,1430,1430,0
20250221,104400,284616052,1430,1430,1430,1430,0
20250221,104300,284616052,1430,1430,1430,1430,0
20250221,104200,284616052,1430,1430,1430,1430,5
20250221,104100,284608902,1430,1430,1430,1430,1
20250221,104000,284607472,1430,1428,1430,1428,924
20250221,103900,283287998,1428,1427,1428,1427,47
20250221,103800,283220921,1428,1428,1428,1428,101
20250221,103700,283076693,1427,1429,1429,1427,3566
20250221,103600,277984601,1430,1430,1430,1430,0
20250221,103500,277984601,1430,1428,1430,1428,211
20250221,103400,277682943,1431,1431,1431,1431,1
20250221,103300,277681512,1427,1428,1428,1427,144
20250221,103200,277476022,1431,1429,1431,1427,4711
20250221,103100,270749653,1429,1429,1429,1429,9
20250221,103000,270736792,1429,1431,1431,1429,31
20250221,102900,270692433,1431,1431,1431,1430,1593
20250221,102800,268414142,1430,1430,1433,1430,1190
20250221,102700,266712412,1430,1433,1433,1430,211
20250221,102600,266410679,1433,1431,1433,1431,1004
20250221,102500,264973951,1433,1433,1433,1433,0
20250221,102400,264973951,1433,1433,1433,1433,10
20250221,102300,264959621,1433,1431,1433,1431,4469
20250221,102200,258564480,1433,1433,1433,1432,3952
20250221,102100,252905203,1433,1433,1433,1433,214
20250221,102000,252598541,1433,1433,1433,1433,157
20250221,101900,252373560,1433,1432,1433,1432,14
20250221,101800,252353510,1432,1434,1434,1432,1946
20250221,101700,249564816,1434,1434,1434,1434,1500
20250221,101600,247413816,1434,1436,1436,1434,1136
20250221,101500,245783977,1438,1438,1438,1438,1
20250221,101400,245782539,1438,1438,1438,1438,0
20250221,101300,245782539,1438,1435,1438,1434,817
20250221,101200,244610939,1433,1438,1438,1433,151
20250221,101100,244394527,1434,1437,1437,1434,3980
20250221,101000,238685924,1438,1438,1438,1437,36
20250221,100900,238634172,1438,1438,1438,1438,0
20250221,100800,238634172,1438,1439,1439,1438,12
20250221,100700,238616906,1439,1439,1439,1439,151
20250221,100600,238399617,1439,1439,1439,1439,12
20250221,100500,238382349,1439,1438,1439,1434,1610
20250221,100400,236072143,1439,1439,1439,1439,22
20250221,100300,236040485,1439,1439,1439,1439,0
20250221,100200,236040485,1439,1437,1439,1436,101
20250221,100100,235895444,1439,1439,1439,1439,1
20250221,100000,235894005,1438,1439,1439,1438,709
20250221,095900,234874462,1439,1438,1439,1438,975
20250221,095800,233472411,1438,1439,1439,1438,1082
20250221,095700,231915414,1439,1439,1439,1439,0
20250221,095600,231915414,1439,1439,1439,1439,0
20250221,095500,231915414,1439,1439,1439,1439,0
20250221,095400,231915414,1439,1435,1439,1435,656
20250221,095300,230974050,1436,1436,1436,1436,1314
20250221,095200,229087146,1435,1439,1439,1435,2
20250221,095100,229084272,1435,1435,1435,1435,620
20250221,095000,228194572,1439,1439,1439,1438,143
20250221,094900,227988895,1439,1437,1439,1435,2086
20250221,094800,224995115,1438,1437,1438,1435,1006
20250221,094700,223550313,1438,1438,1438,1438,4141
20250221,094600,217595555,1439,1439,1439,1439,456
20250221,094500,216939371,1440,1440,1440,1439,1225
20250221,094400,215176593,1440,1440,1440,1440,0
20250221,094300,215176593,1440,1440,1440,1440,105
20250221,094200,215025393,1439,1440,1440,1439,1169
20250221,094100,213342189,1444,1440,1444,1440,1029
20250221,094000,211856429,1440,1444,1444,1440,3179
20250221,093900,207271537,1442,1444,1445,1442,1052
20250221,093800,205752521,1444,1444,1444,1444,0
20250221,093700,205752521,1444,1445,1445,1444,41
20250221,093600,205693316,1444,1443,1445,1437,1708
20250221,093500,203235147,1443,1440,1444,1440,6167
20250221,093400,194337619,1440,1440,1440,1440,7898
20250221,093300,182964499,1437,1440,1440,1437,373
20250221,093200,182428477,1438,1439,1440,1438,2113
20250221,093100,179389868,1439,1439,1439,1439,1011
20250221,093000,177935039,1435,1440,1440,1435,864
20250221,092900,176694699,1440,1440,1440,1440,1
20250221,092800,176693259,1436,1439,1439,1436,10473
20250221,092700,161652749,1440,1441,1441,1440,6107
20250221,092600,152857422,1442,1442,1442,1442,1073
20250221,092500,151310156,1441,1442,1442,1441,290
20250221,092400,150892096,1442,1443,1443,1441,2570
20250221,092300,147186613,1443,1443,1443,1443,2592
20250221,092200,143446357,1443,1442,1443,1442,974
20250221,092100,142041358,1442,1444,1444,1442,2327
20250221,092000,138683268,1445,1445,1446,1444,5471
20250221,091900,130777952,1446,1445,1446,1445,3814
20250221,091800,125266020,1446,1446,1446,1445,1952
20250221,091700,122443578,1446,1446,1448,1446,11027
20250221,091600,106484308,1445,1445,1447,1445,2782
20250221,091500,102463916,1445,1444,1445,1444,6975
20250221,091400,92389510,1444,1443,1444,1441,8817
20250221,091300,79670669,1446,1443,1447,1442,3222
20250221,091200,75022495,1447,1446,1447,1442,5002
20250221,091100,67790115,1442,1441,1446,1441,4399
20250221,091000,61438717,1441,1441,1442,1440,764
20250221,090900,60337132,1441,1439,1442,1439,3748
20250221,090800,54938718,1439,1431,1439,1431,1584
20250221,090700,52662087,1430,1434,1434,1430,6696
20250221,090600,43060903,1434,1435,1436,1434,3870
20250221,090500,37511121,1436,1436,1436,1436,251
20250221,090400,37150685,1438,1437,1438,1436,5271
20250221,090300,29575348,1436,1434,1436,1434,4007
20250221,090200,23828323,1434,1424,1434,1421,9122
20250221,090100,10800506,1426,1428,1428,1424,154
20250221,090000,10580896,1424,1420,1424,1420,7450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185200 604099511 1442 1442 1442 1442 20563
3 20250221 185100 604099511 1442 1442 1442 1442 0
4 20250221 185000 604099511 1442 1442 1442 1442 0
5 20250221 184900 604099511 1442 1442 1442 1442 0
6 20250221 184800 604099511 1442 1442 1442 1442 0
7 20250221 184700 604099511 1442 1442 1442 1442 0
8 20250221 184600 604099511 1442 1442 1442 1442 0
9 20250221 184500 604099511 1442 1442 1442 1442 0
10 20250221 184400 604099511 1442 1442 1442 1442 0
11 20250221 184300 604099511 1442 1442 1442 1442 0
12 20250221 184200 604099511 1442 1442 1442 1442 0
13 20250221 184100 604099511 1442 1442 1442 1442 0
14 20250221 184000 604099511 1442 1442 1442 1442 0
15 20250221 183900 604099511 1442 1442 1442 1442 0
16 20250221 183800 604099511 1442 1442 1442 1442 0
17 20250221 183700 604099511 1442 1442 1442 1442 0
18 20250221 183600 604099511 1442 1442 1442 1442 0
19 20250221 183500 604099511 1442 1442 1442 1442 0
20 20250221 183400 604099511 1442 1442 1442 1442 0
21 20250221 183300 604099511 1442 1442 1442 1442 0
22 20250221 183200 604099511 1442 1442 1442 1442 0
23 20250221 183100 604099511 1442 1442 1442 1442 0
24 20250221 183000 604099511 1442 1442 1442 1442 0
25 20250221 182900 604099511 1442 1442 1442 1442 0
26 20250221 182800 604099511 1442 1442 1442 1442 0
27 20250221 182700 604099511 1442 1442 1442 1442 0
28 20250221 182600 604099511 1442 1442 1442 1442 0
29 20250221 182500 604099511 1442 1442 1442 1442 0
30 20250221 182400 604099511 1442 1442 1442 1442 0
31 20250221 182300 604099511 1442 1442 1442 1442 0
32 20250221 182200 604099511 1442 1442 1442 1442 20563
33 20250221 182100 604099511 1442 1442 1442 1442 0
34 20250221 182000 604099511 1442 1442 1442 1442 0
35 20250221 181900 604099511 1442 1442 1442 1442 0
36 20250221 181800 604099511 1442 1442 1442 1442 0
37 20250221 181700 604099511 1442 1442 1442 1442 0
38 20250221 181600 604099511 1442 1442 1442 1442 0
39 20250221 181500 604099511 1442 1442 1442 1442 0
40 20250221 181400 604099511 1442 1442 1442 1442 0
41 20250221 181300 604099511 1442 1442 1442 1442 0
42 20250221 181200 604099511 1442 1442 1442 1442 0
43 20250221 181100 604099511 1442 1442 1442 1442 0
44 20250221 181000 604099511 1442 1442 1442 1442 0
45 20250221 180900 604099511 1442 1442 1442 1442 0
46 20250221 180800 604099511 1442 1442 1442 1442 0
47 20250221 180700 604099511 1442 1442 1442 1442 0
48 20250221 180600 604099511 1442 1442 1442 1442 0
49 20250221 180500 604099511 1442 1442 1442 1442 0
50 20250221 180400 604099511 1442 1442 1442 1442 0
51 20250221 180300 604099511 1442 1442 1442 1442 0
52 20250221 180200 604099511 1442 1442 1442 1442 0
53 20250221 180100 604099511 1442 1442 1442 1442 0
54 20250221 180000 604099511 1442 1442 1442 1442 0
55 20250221 175900 604099511 1442 1442 1442 1442 0
56 20250221 175800 604099511 1442 1442 1442 1442 0
57 20250221 175700 604099511 1442 1442 1442 1442 0
58 20250221 175600 604099511 1442 1442 1442 1442 0
59 20250221 175500 604099511 1442 1442 1442 1442 0
60 20250221 175400 604099511 1442 1442 1442 1442 0
61 20250221 175300 604099511 1442 1442 1442 1442 0
62 20250221 175200 604099511 1442 1442 1442 1442 20563
63 20250221 175100 604099511 1442 1442 1442 1442 0
64 20250221 175000 604099511 1442 1442 1442 1442 0
65 20250221 174900 604099511 1442 1442 1442 1442 0
66 20250221 174800 604099511 1442 1442 1442 1442 0
67 20250221 174700 604099511 1442 1442 1442 1442 0
68 20250221 174600 604099511 1442 1442 1442 1442 0
69 20250221 174500 604099511 1442 1442 1442 1442 0
70 20250221 174400 604099511 1442 1442 1442 1442 0
71 20250221 174300 604099511 1442 1442 1442 1442 0
72 20250221 174200 604099511 1442 1442 1442 1442 0
73 20250221 174100 604099511 1442 1442 1442 1442 0
74 20250221 174000 604099511 1442 1442 1442 1442 0
75 20250221 173900 604099511 1442 1442 1442 1442 0
76 20250221 173800 604099511 1442 1442 1442 1442 0
77 20250221 173700 604099511 1442 1442 1442 1442 0
78 20250221 173600 604099511 1442 1442 1442 1442 0
79 20250221 173500 604099511 1442 1442 1442 1442 0
80 20250221 173400 604099511 1442 1442 1442 1442 0
81 20250221 173300 604099511 1442 1442 1442 1442 0
82 20250221 173200 604099511 1442 1442 1442 1442 0
83 20250221 173100 604099511 1442 1442 1442 1442 0
84 20250221 173000 604099511 1442 1442 1442 1442 0
85 20250221 172900 604099511 1442 1442 1442 1442 0
86 20250221 172800 604099511 1442 1442 1442 1442 0
87 20250221 172700 604099511 1442 1442 1442 1442 0
88 20250221 172600 604099511 1442 1442 1442 1442 0
89 20250221 172500 604099511 1442 1442 1442 1442 0
90 20250221 172400 604099511 1442 1442 1442 1442 0
91 20250221 172300 604099511 1442 1442 1442 1442 0
92 20250221 172200 604099511 1442 1442 1442 1442 20563
93 20250221 172100 604099511 1442 1442 1442 1442 0
94 20250221 172000 604099511 1442 1442 1442 1442 0
95 20250221 171900 604099511 1442 1442 1442 1442 0
96 20250221 171800 604099511 1442 1442 1442 1442 0
97 20250221 171700 604099511 1442 1442 1442 1442 0
98 20250221 171600 604099511 1442 1442 1442 1442 0
99 20250221 171500 604099511 1442 1442 1442 1442 0
100 20250221 171400 604099511 1442 1442 1442 1442 0
101 20250221 171300 604099511 1442 1442 1442 1442 0
102 20250221 171200 604099511 1442 1442 1442 1442 0
103 20250221 171100 604099511 1442 1442 1442 1442 0
104 20250221 171000 604099511 1442 1442 1442 1442 0
105 20250221 170900 604099511 1442 1442 1442 1442 0
106 20250221 170800 604099511 1442 1442 1442 1442 0
107 20250221 170700 604099511 1442 1442 1442 1442 0
108 20250221 170600 604099511 1442 1442 1442 1442 0
109 20250221 170500 604099511 1442 1442 1442 1442 0
110 20250221 170400 604099511 1442 1442 1442 1442 0
111 20250221 170300 604099511 1442 1442 1442 1442 0
112 20250221 170200 604099511 1442 1442 1442 1442 0
113 20250221 170100 604099511 1442 1442 1442 1442 0
114 20250221 170000 604099511 1442 1442 1442 1442 0
115 20250221 165900 604099511 1442 1442 1442 1442 0
116 20250221 165800 604099511 1442 1442 1442 1442 0
117 20250221 165700 604099511 1442 1442 1442 1442 0
118 20250221 165600 604099511 1442 1442 1442 1442 0
119 20250221 165500 604099511 1442 1442 1442 1442 0
120 20250221 165400 604099511 1442 1442 1442 1442 0
121 20250221 165300 604099511 1442 1442 1442 1442 0
122 20250221 165200 604099511 1442 1442 1442 1442 20563
123 20250221 165100 604099511 1442 1442 1442 1442 0
124 20250221 165000 604099511 1442 1442 1442 1442 0
125 20250221 164900 604099511 1442 1442 1442 1442 0
126 20250221 164800 604099511 1442 1442 1442 1442 0
127 20250221 164700 604099511 1442 1442 1442 1442 0
128 20250221 164600 604099511 1442 1442 1442 1442 0
129 20250221 164500 604099511 1442 1442 1442 1442 0
130 20250221 164400 604099511 1442 1442 1442 1442 0
131 20250221 164300 604099511 1442 1442 1442 1442 0
132 20250221 164200 604099511 1442 1442 1442 1442 0
133 20250221 164100 604099511 1442 1442 1442 1442 0
134 20250221 164000 604099511 1442 1442 1442 1442 0
135 20250221 163900 604099511 1442 1442 1442 1442 0
136 20250221 163800 604099511 1442 1442 1442 1442 0
137 20250221 163700 604099511 1442 1442 1442 1442 0
138 20250221 163600 604099511 1442 1442 1442 1442 0
139 20250221 163500 604099511 1442 1442 1442 1442 0
140 20250221 163400 604099511 1442 1442 1442 1442 0
141 20250221 163300 604099511 1442 1442 1442 1442 0
142 20250221 163200 604099511 1442 1442 1442 1442 0
143 20250221 163100 604099511 1442 1442 1442 1442 0
144 20250221 163000 604099511 1442 1442 1442 1442 0
145 20250221 162900 604099511 1442 1442 1442 1442 0
146 20250221 162800 604099511 1442 1442 1442 1442 0
147 20250221 162700 604099511 1442 1442 1442 1442 0
148 20250221 162600 604099511 1442 1442 1442 1442 0
149 20250221 162500 604099511 1442 1442 1442 1442 0
150 20250221 162400 604099511 1442 1442 1442 1442 0
151 20250221 162300 604099511 1442 1442 1442 1442 0
152 20250221 162200 604099511 1442 1442 1442 1442 20563
153 20250221 162100 604099511 1442 1442 1442 1442 0
154 20250221 162000 604099511 1442 1442 1442 1442 0
155 20250221 161900 604099511 1442 1442 1442 1442 0
156 20250221 161800 604099511 1442 1442 1442 1442 0
157 20250221 161700 604099511 1442 1442 1442 1442 0
158 20250221 161600 604099511 1442 1442 1442 1442 0
159 20250221 161500 604099511 1442 1442 1442 1442 0
160 20250221 161400 604099511 1442 1442 1442 1442 0
161 20250221 161300 604099511 1442 1442 1442 1442 0
162 20250221 161200 604099511 1442 1442 1442 1442 0
163 20250221 161100 604099511 1442 1442 1442 1442 0
164 20250221 161000 604099511 1442 1442 1442 1442 0
165 20250221 160900 604099511 1442 1442 1442 1442 0
166 20250221 160800 604099511 1442 1442 1442 1442 0
167 20250221 160700 604099511 1442 1442 1442 1442 0
168 20250221 160600 604099511 1442 1442 1442 1442 0
169 20250221 160500 604099511 1442 1442 1442 1442 0
170 20250221 160400 604099511 1442 1442 1442 1442 0
171 20250221 160300 604099511 1442 1442 1442 1442 0
172 20250221 160200 604099511 1442 1442 1442 1442 0
173 20250221 160100 604099511 1442 1442 1442 1442 0
174 20250221 160000 604099511 1442 1442 1442 1442 0
175 20250221 155900 604099511 1442 1442 1442 1442 0
176 20250221 155800 604099511 1442 1442 1442 1442 0
177 20250221 155700 604099511 1442 1442 1442 1442 0
178 20250221 155600 604099511 1442 1442 1442 1442 0
179 20250221 155500 604099511 1442 1442 1442 1442 0
180 20250221 155400 604099511 1442 1442 1442 1442 0
181 20250221 155300 604099511 1442 1442 1442 1442 0
182 20250221 155200 604099511 1442 1442 1442 1442 20563
183 20250221 155100 604099511 1442 1442 1442 1442 0
184 20250221 155000 604099511 1442 1442 1442 1442 0
185 20250221 154900 604099511 1442 1442 1442 1442 0
186 20250221 154800 604099511 1442 1442 1442 1442 0
187 20250221 154700 604099511 1442 1442 1442 1442 0
188 20250221 154600 604099511 1442 1442 1442 1442 0
189 20250221 154500 604099511 1442 1442 1442 1442 0
190 20250221 154400 604099511 1442 1442 1442 1442 0
191 20250221 154300 604099511 1442 1442 1442 1442 0
192 20250221 154200 604099511 1442 1442 1442 1442 0
193 20250221 154100 604099511 1442 1442 1442 1442 0
194 20250221 154000 604099511 1442 1442 1442 1442 0
195 20250221 153900 604099511 1442 1442 1442 1442 0
196 20250221 153800 604099511 1442 1442 1442 1442 0
197 20250221 153700 604099511 1442 1442 1442 1442 0
198 20250221 153600 604099511 1442 1442 1442 1442 0
199 20250221 153500 604099511 1442 1442 1442 1442 0
200 20250221 153400 604099511 1442 1442 1442 1442 0
201 20250221 153300 604099511 1442 1442 1442 1442 0
202 20250221 153200 604099511 1442 1442 1442 1442 0
203 20250221 153100 604099511 1442 1442 1442 1442 0
204 20250221 153000 604099511 1442 1442 1442 1442 20563
205 20250221 152900 574447665 1436 1436 1436 1436 0
206 20250221 152800 574447665 1436 1436 1436 1436 0
207 20250221 152700 574447665 1436 1436 1436 1436 0
208 20250221 152600 574447665 1436 1436 1436 1436 0
209 20250221 152500 574447665 1436 1436 1436 1436 0
210 20250221 152400 574447665 1436 1436 1436 1436 0
211 20250221 152300 574447665 1436 1436 1436 1436 0
212 20250221 152200 574447665 1436 1436 1436 1436 0
213 20250221 152100 574447665 1436 1436 1436 1436 0
214 20250221 152000 574447665 1436 1436 1436 1436 0
215 20250221 151900 574447665 1436 1436 1436 1436 3
216 20250221 151800 574443357 1433 1436 1436 1433 2714
217 20250221 151700 570547935 1436 1435 1436 1435 555
218 20250221 151600 569751485 1436 1435 1436 1435 448
219 20250221 151500 569108604 1435 1435 1435 1435 299
220 20250221 151400 568679539 1435 1437 1437 1435 113
221 20250221 151300 568517358 1438 1438 1439 1438 4986
222 20250221 151200 561347489 1438 1435 1438 1435 29
223 20250221 151100 561305855 1435 1436 1436 1435 2983
224 20250221 151000 557022287 1436 1435 1436 1432 2027
225 20250221 150900 554112620 1435 1434 1435 1432 4823
226 20250221 150800 547198425 1435 1431 1435 1430 4200
227 20250221 150700 541176413 1430 1433 1433 1430 3631
228 20250221 150600 535982224 1431 1431 1431 1431 50
229 20250221 150500 535910674 1434 1432 1434 1431 6001
230 20250221 150400 527322240 1432 1432 1432 1432 5000
231 20250221 150300 520162240 1431 1431 1431 1431 0
232 20250221 150200 520162240 1431 1433 1433 1431 1886
233 20250221 150100 517461991 1432 1432 1432 1432 9
234 20250221 150000 517449103 1432 1432 1432 1432 1577
235 20250221 145900 515190839 1432 1433 1433 1432 903
236 20250221 145800 513897712 1433 1433 1433 1433 897
237 20250221 145700 512612311 1432 1432 1432 1432 142
238 20250221 145600 512408967 1431 1433 1433 1431 4026
239 20250221 145500 506642823 1433 1432 1433 1432 3062
240 20250221 145400 502255277 1433 1434 1434 1433 306
241 20250221 145300 501816729 1435 1435 1435 1435 0
242 20250221 145200 501816729 1435 1435 1435 1435 0
243 20250221 145100 501816729 1435 1435 1435 1435 0
244 20250221 145000 501816729 1435 1435 1435 1435 100
245 20250221 144900 501673229 1435 1433 1435 1431 31
246 20250221 144800 501628842 1435 1435 1435 1435 0
247 20250221 144700 501628842 1435 1435 1435 1435 0
248 20250221 144600 501628842 1435 1435 1435 1435 0
249 20250221 144500 501628842 1435 1435 1435 1435 40
250 20250221 144400 501571442 1435 1434 1435 1434 200
251 20250221 144300 501284443 1435 1435 1435 1435 2
252 20250221 144200 501281573 1436 1435 1436 1435 5120
253 20250221 144100 493930226 1435 1435 1435 1435 2149
254 20250221 144000 490846411 1434 1434 1434 1434 1003
255 20250221 143900 489408109 1432 1432 1432 1432 0
256 20250221 143800 489408109 1432 1430 1432 1430 7447
257 20250221 143700 478750604 1431 1431 1431 1431 100
258 20250221 143600 478607504 1431 1431 1431 1431 524
259 20250221 143500 477857660 1431 1431 1431 1431 170
260 20250221 143400 477614390 1431 1431 1431 1431 1
261 20250221 143300 477612959 1430 1430 1430 1430 0
262 20250221 143200 477612959 1430 1430 1430 1430 3
263 20250221 143100 477608669 1431 1431 1431 1431 1
264 20250221 143000 477607238 1431 1431 1431 1431 6
265 20250221 142900 477598652 1430 1430 1431 1430 1094
266 20250221 142800 476034132 1430 1430 1430 1430 822
267 20250221 142700 474858672 1430 1430 1430 1430 20
268 20250221 142600 474830072 1433 1433 1433 1433 0
269 20250221 142500 474830072 1433 1433 1433 1433 0
270 20250221 142400 474830072 1433 1433 1433 1433 0
271 20250221 142300 474830072 1433 1430 1433 1430 302
272 20250221 142200 474397309 1430 1430 1430 1430 150
273 20250221 142100 474182809 1433 1429 1433 1429 9484
274 20250221 142000 460622280 1429 1428 1429 1428 2
275 20250221 141900 460619423 1429 1429 1429 1429 804
276 20250221 141800 459470507 1429 1429 1429 1429 0
277 20250221 141700 459470507 1429 1430 1430 1429 2051
278 20250221 141600 456539578 1430 1430 1430 1429 2003
279 20250221 141500 453677289 1430 1430 1430 1430 500
280 20250221 141400 452962289 1430 1430 1430 1430 180
281 20250221 141300 452704889 1430 1430 1430 1430 118
282 20250221 141200 452536149 1430 1429 1430 1429 84
283 20250221 141100 452416109 1430 1430 1430 1430 1
284 20250221 141000 452414679 1430 1430 1430 1430 32
285 20250221 140900 452368919 1430 1430 1430 1430 758
286 20250221 140800 451284979 1430 1430 1430 1430 0
287 20250221 140700 451284979 1430 1430 1430 1430 0
288 20250221 140600 451284979 1430 1430 1430 1430 1725
289 20250221 140500 448818229 1430 1430 1430 1430 1693
290 20250221 140400 446397239 1430 1430 1430 1430 50
291 20250221 140300 446325739 1429 1429 1429 1429 1
292 20250221 140200 446324310 1430 1430 1430 1430 0
293 20250221 140100 446324310 1430 1429 1430 1429 93
294 20250221 140000 446191321 1430 1431 1431 1430 371
295 20250221 135900 445660691 1430 1430 1430 1430 107
296 20250221 135800 445507681 1430 1430 1430 1430 426
297 20250221 135700 444898501 1430 1431 1431 1430 2200
298 20250221 135600 441751540 1431 1432 1432 1431 594
299 20250221 135500 440901232 1432 1432 1432 1432 1010
300 20250221 135400 439454912 1433 1433 1433 1433 150
301 20250221 135300 439239962 1433 1433 1433 1433 0
302 20250221 135200 439239962 1433 1434 1434 1433 626
303 20250221 135100 438342900 1434 1434 1434 1434 13
304 20250221 135000 438324258 1435 1435 1435 1435 1
305 20250221 134900 438322823 1433 1433 1434 1433 11603
306 20250221 134800 421695649 1433 1433 1433 1433 88
307 20250221 134700 421569545 1432 1432 1432 1432 600
308 20250221 134600 420710345 1433 1433 1433 1433 6000
309 20250221 134500 412112345 1433 1432 1433 1432 5829
310 20250221 134400 403765152 1432 1430 1432 1430 867
311 20250221 134300 402523616 1432 1431 1432 1431 5135
312 20250221 134200 395171206 1431 1431 1431 1431 0
313 20250221 134100 395171206 1431 1431 1431 1431 0
314 20250221 134000 395171206 1431 1431 1431 1431 0
315 20250221 133900 395171206 1431 1431 1431 1431 0
316 20250221 133800 395171206 1431 1431 1431 1431 1
317 20250221 133700 395169775 1429 1430 1430 1429 702
318 20250221 133600 394166557 1431 1431 1431 1431 0
319 20250221 133500 394166557 1431 1431 1431 1431 0
320 20250221 133400 394166557 1431 1431 1431 1431 0
321 20250221 133300 394166557 1431 1431 1431 1431 1
322 20250221 133200 394165126 1430 1430 1430 1430 90
323 20250221 133100 394036426 1430 1430 1430 1430 0
324 20250221 133000 394036426 1430 1430 1430 1430 222
325 20250221 132900 393718966 1430 1430 1430 1430 109
326 20250221 132800 393563096 1431 1429 1431 1429 52
327 20250221 132700 393488785 1431 1430 1431 1430 50
328 20250221 132600 393417238 1431 1431 1431 1431 0
329 20250221 132500 393417238 1431 1430 1431 1430 5159
330 20250221 132400 386035091 1430 1430 1430 1430 0
331 20250221 132300 386035091 1430 1430 1430 1430 0
332 20250221 132200 386035091 1430 1431 1431 1430 1565
333 20250221 132100 383796199 1431 1430 1431 1430 472
334 20250221 132000 383121238 1429 1429 1429 1429 0
335 20250221 131900 383121238 1429 1429 1429 1429 0
336 20250221 131800 383121238 1429 1429 1429 1429 0
337 20250221 131700 383121238 1429 1429 1429 1429 1724
338 20250221 131600 380657642 1429 1429 1429 1429 20
339 20250221 131500 380629062 1429 1429 1429 1429 229
340 20250221 131400 380301821 1428 1429 1429 1428 3758
341 20250221 131300 374931645 1431 1431 1431 1431 0
342 20250221 131200 374931645 1431 1431 1431 1430 871
343 20250221 131100 373686113 1432 1431 1432 1431 108
344 20250221 131000 373531564 1432 1432 1432 1432 0
345 20250221 130900 373531564 1432 1432 1432 1432 0
346 20250221 130800 373531564 1432 1432 1432 1432 70
347 20250221 130700 373431324 1432 1432 1432 1432 0
348 20250221 130600 373431324 1432 1432 1432 1432 0
349 20250221 130500 373431324 1432 1432 1432 1431 2035
350 20250221 130400 370519237 1431 1431 1433 1431 861
351 20250221 130300 369287144 1431 1430 1431 1430 17
352 20250221 130200 369262833 1430 1430 1430 1430 2403
353 20250221 130100 365826543 1430 1430 1430 1430 4
354 20250221 130000 365820823 1430 1430 1430 1430 800
355 20250221 125900 364676823 1430 1430 1430 1430 4
356 20250221 125800 364671103 1429 1429 1429 1429 0
357 20250221 125700 364671103 1429 1429 1429 1429 159
358 20250221 125600 364443892 1429 1429 1429 1429 100
359 20250221 125500 364300992 1429 1429 1429 1429 27
360 20250221 125400 364262409 1429 1430 1430 1429 42
361 20250221 125300 364202389 1430 1430 1430 1430 0
362 20250221 125200 364202389 1430 1430 1430 1430 0
363 20250221 125100 364202389 1430 1430 1430 1430 0
364 20250221 125000 364202389 1430 1430 1430 1430 1
365 20250221 124900 364200959 1430 1430 1430 1430 695
366 20250221 124800 363207109 1430 1430 1430 1430 1
367 20250221 124700 363205679 1429 1429 1429 1429 55
368 20250221 124600 363127084 1429 1429 1429 1429 30
369 20250221 124500 363084214 1429 1429 1429 1429 522
370 20250221 124400 362338276 1428 1428 1428 1428 0
371 20250221 124300 362338276 1428 1428 1428 1428 406
372 20250221 124200 361758508 1428 1428 1428 1428 290
373 20250221 124100 361344388 1428 1428 1428 1428 116
374 20250221 124000 361178740 1428 1428 1428 1428 23
375 20250221 123900 361145896 1428 1427 1428 1427 6
376 20250221 123800 361137333 1428 1428 1428 1428 145
377 20250221 123700 360930273 1428 1428 1428 1428 856
378 20250221 123600 359707905 1428 1429 1429 1428 3207
379 20250221 123500 355125431 1429 1429 1429 1429 1
380 20250221 123400 355124002 1428 1428 1428 1428 1000
381 20250221 123300 353696002 1429 1429 1429 1429 100
382 20250221 123200 353553102 1429 1429 1429 1429 202
383 20250221 123100 353264444 1429 1427 1429 1427 2501
384 20250221 123000 349695515 1428 1428 1428 1428 0
385 20250221 122900 349695515 1428 1428 1428 1428 500
386 20250221 122800 348981515 1429 1429 1429 1429 3
387 20250221 122700 348977228 1429 1429 1429 1429 6
388 20250221 122600 348968654 1429 1429 1429 1429 0
389 20250221 122500 348968654 1429 1428 1429 1428 273
390 20250221 122400 348578768 1427 1427 1427 1427 800
391 20250221 122300 347437168 1428 1428 1428 1428 1
392 20250221 122200 347435740 1427 1427 1427 1427 1000
393 20250221 122100 346008740 1428 1428 1428 1428 29
394 20250221 122000 345967328 1428 1428 1428 1428 0
395 20250221 121900 345967328 1428 1428 1428 1428 18
396 20250221 121800 345941624 1428 1428 1428 1428 21
397 20250221 121700 345911636 1427 1427 1427 1427 0
398 20250221 121600 345911636 1427 1428 1428 1427 1000
399 20250221 121500 344483920 1429 1429 1429 1429 0
400 20250221 121400 344483920 1429 1429 1429 1429 540
401 20250221 121300 343712260 1429 1429 1429 1429 136
402 20250221 121200 343517916 1429 1429 1429 1429 2661
403 20250221 121100 339715347 1429 1429 1429 1429 0
404 20250221 121000 339715347 1429 1429 1429 1429 1
405 20250221 120900 339713918 1429 1429 1429 1429 2
406 20250221 120800 339711060 1429 1429 1429 1429 0
407 20250221 120700 339711060 1429 1429 1429 1429 0
408 20250221 120600 339711060 1429 1429 1429 1429 0
409 20250221 120500 339711060 1429 1428 1429 1428 37
410 20250221 120400 339658222 1429 1429 1429 1429 0
411 20250221 120300 339658222 1429 1429 1429 1429 0
412 20250221 120200 339658222 1429 1429 1429 1429 0
413 20250221 120100 339658222 1429 1428 1429 1428 5
414 20250221 120000 339651080 1429 1429 1429 1429 0
415 20250221 115900 339651080 1429 1429 1429 1429 0
416 20250221 115800 339651080 1429 1429 1429 1429 0
417 20250221 115700 339651080 1429 1429 1429 1429 0
418 20250221 115600 339651080 1429 1429 1429 1429 295
419 20250221 115500 339229525 1429 1429 1429 1429 1
420 20250221 115400 339228096 1425 1425 1425 1425 0
421 20250221 115300 339228096 1425 1427 1429 1425 1852
422 20250221 115200 336586674 1427 1427 1427 1427 22
423 20250221 115100 336555280 1427 1427 1427 1427 295
424 20250221 115000 336134315 1425 1428 1428 1425 5000
425 20250221 114900 329003014 1429 1429 1429 1429 0
426 20250221 114800 329003014 1429 1429 1429 1428 880
427 20250221 114700 327746270 1428 1428 1428 1428 0
428 20250221 114600 327746270 1428 1428 1428 1428 0
429 20250221 114500 327746270 1428 1428 1428 1428 0
430 20250221 114400 327746270 1428 1428 1428 1428 290
431 20250221 114300 327332150 1429 1429 1429 1429 6997
432 20250221 114200 317333437 1428 1428 1428 1428 0
433 20250221 114100 317333437 1428 1428 1428 1428 0
434 20250221 114000 317333437 1428 1429 1429 1428 3563
435 20250221 113900 312245467 1429 1429 1429 1429 303
436 20250221 113800 311812480 1428 1428 1428 1428 441
437 20250221 113700 311182732 1428 1428 1428 1428 6
438 20250221 113600 311174164 1429 1429 1429 1429 0
439 20250221 113500 311174164 1429 1429 1429 1429 200
440 20250221 113400 310888364 1429 1429 1429 1429 2
441 20250221 113300 310885506 1428 1428 1428 1428 21
442 20250221 113200 310855518 1428 1428 1428 1428 469
443 20250221 113100 310185786 1429 1429 1429 1429 300
444 20250221 113000 309757086 1428 1428 1428 1428 210
445 20250221 112900 309457206 1428 1428 1428 1428 1
446 20250221 112800 309455778 1427 1427 1428 1427 2022
447 20250221 112700 306570381 1428 1428 1428 1428 8
448 20250221 112600 306558957 1428 1428 1428 1428 0
449 20250221 112500 306558957 1428 1428 1428 1428 1662
450 20250221 112400 304185621 1429 1429 1429 1429 1863
451 20250221 112300 301523394 1430 1430 1430 1430 70
452 20250221 112200 301423294 1430 1430 1430 1430 1
453 20250221 112100 301421864 1431 1431 1431 1431 2
454 20250221 112000 301419002 1429 1429 1429 1429 0
455 20250221 111900 301419002 1429 1429 1429 1429 0
456 20250221 111800 301419002 1429 1430 1431 1429 503
457 20250221 111700 300699712 1429 1430 1431 1429 1004
458 20250221 111600 299263146 1431 1431 1431 1431 0
459 20250221 111500 299263146 1431 1431 1431 1431 0
460 20250221 111400 299263146 1431 1431 1431 1431 0
461 20250221 111300 299263146 1431 1429 1431 1429 1054
462 20250221 111200 297756880 1430 1430 1430 1430 88
463 20250221 111100 297631040 1430 1430 1430 1430 0
464 20250221 111000 297631040 1430 1430 1430 1430 0
465 20250221 110900 297631040 1430 1431 1431 1430 85
466 20250221 110800 297509489 1430 1430 1430 1430 858
467 20250221 110700 296282549 1430 1430 1430 1430 693
468 20250221 110600 295291559 1430 1430 1430 1430 1
469 20250221 110500 295290129 1431 1431 1431 1431 60
470 20250221 110400 295204269 1431 1431 1431 1431 4
471 20250221 110300 295198545 1431 1431 1431 1431 1
472 20250221 110200 295197114 1430 1430 1430 1430 0
473 20250221 110100 295197114 1430 1431 1431 1430 15
474 20250221 110000 295175659 1431 1431 1431 1431 0
475 20250221 105900 295175659 1431 1431 1431 1431 1
476 20250221 105800 295174228 1429 1429 1429 1429 11
477 20250221 105700 295158509 1429 1429 1429 1429 3
478 20250221 105600 295154222 1429 1430 1430 1429 1447
479 20250221 105500 293086409 1430 1430 1430 1429 3978
480 20250221 105400 287399206 1431 1430 1431 1430 51
481 20250221 105300 287326275 1430 1430 1430 1430 50
482 20250221 105200 287254775 1431 1431 1431 1431 0
483 20250221 105100 287254775 1431 1431 1431 1431 1
484 20250221 105000 287253344 1431 1430 1431 1430 153
485 20250221 104900 287034552 1431 1431 1431 1431 2
486 20250221 104800 287031690 1431 1431 1431 1431 367
487 20250221 104700 286506513 1431 1431 1431 1431 1
488 20250221 104600 286505082 1430 1430 1430 1430 1321
489 20250221 104500 284616052 1430 1430 1430 1430 0
490 20250221 104400 284616052 1430 1430 1430 1430 0
491 20250221 104300 284616052 1430 1430 1430 1430 0
492 20250221 104200 284616052 1430 1430 1430 1430 5
493 20250221 104100 284608902 1430 1430 1430 1430 1
494 20250221 104000 284607472 1430 1428 1430 1428 924
495 20250221 103900 283287998 1428 1427 1428 1427 47
496 20250221 103800 283220921 1428 1428 1428 1428 101
497 20250221 103700 283076693 1427 1429 1429 1427 3566
498 20250221 103600 277984601 1430 1430 1430 1430 0
499 20250221 103500 277984601 1430 1428 1430 1428 211
500 20250221 103400 277682943 1431 1431 1431 1431 1
501 20250221 103300 277681512 1427 1428 1428 1427 144
502 20250221 103200 277476022 1431 1429 1431 1427 4711
503 20250221 103100 270749653 1429 1429 1429 1429 9
504 20250221 103000 270736792 1429 1431 1431 1429 31
505 20250221 102900 270692433 1431 1431 1431 1430 1593
506 20250221 102800 268414142 1430 1430 1433 1430 1190
507 20250221 102700 266712412 1430 1433 1433 1430 211
508 20250221 102600 266410679 1433 1431 1433 1431 1004
509 20250221 102500 264973951 1433 1433 1433 1433 0
510 20250221 102400 264973951 1433 1433 1433 1433 10
511 20250221 102300 264959621 1433 1431 1433 1431 4469
512 20250221 102200 258564480 1433 1433 1433 1432 3952
513 20250221 102100 252905203 1433 1433 1433 1433 214
514 20250221 102000 252598541 1433 1433 1433 1433 157
515 20250221 101900 252373560 1433 1432 1433 1432 14
516 20250221 101800 252353510 1432 1434 1434 1432 1946
517 20250221 101700 249564816 1434 1434 1434 1434 1500
518 20250221 101600 247413816 1434 1436 1436 1434 1136
519 20250221 101500 245783977 1438 1438 1438 1438 1
520 20250221 101400 245782539 1438 1438 1438 1438 0
521 20250221 101300 245782539 1438 1435 1438 1434 817
522 20250221 101200 244610939 1433 1438 1438 1433 151
523 20250221 101100 244394527 1434 1437 1437 1434 3980
524 20250221 101000 238685924 1438 1438 1438 1437 36
525 20250221 100900 238634172 1438 1438 1438 1438 0
526 20250221 100800 238634172 1438 1439 1439 1438 12
527 20250221 100700 238616906 1439 1439 1439 1439 151
528 20250221 100600 238399617 1439 1439 1439 1439 12
529 20250221 100500 238382349 1439 1438 1439 1434 1610
530 20250221 100400 236072143 1439 1439 1439 1439 22
531 20250221 100300 236040485 1439 1439 1439 1439 0
532 20250221 100200 236040485 1439 1437 1439 1436 101
533 20250221 100100 235895444 1439 1439 1439 1439 1
534 20250221 100000 235894005 1438 1439 1439 1438 709
535 20250221 095900 234874462 1439 1438 1439 1438 975
536 20250221 095800 233472411 1438 1439 1439 1438 1082
537 20250221 095700 231915414 1439 1439 1439 1439 0
538 20250221 095600 231915414 1439 1439 1439 1439 0
539 20250221 095500 231915414 1439 1439 1439 1439 0
540 20250221 095400 231915414 1439 1435 1439 1435 656
541 20250221 095300 230974050 1436 1436 1436 1436 1314
542 20250221 095200 229087146 1435 1439 1439 1435 2
543 20250221 095100 229084272 1435 1435 1435 1435 620
544 20250221 095000 228194572 1439 1439 1439 1438 143
545 20250221 094900 227988895 1439 1437 1439 1435 2086
546 20250221 094800 224995115 1438 1437 1438 1435 1006
547 20250221 094700 223550313 1438 1438 1438 1438 4141
548 20250221 094600 217595555 1439 1439 1439 1439 456
549 20250221 094500 216939371 1440 1440 1440 1439 1225
550 20250221 094400 215176593 1440 1440 1440 1440 0
551 20250221 094300 215176593 1440 1440 1440 1440 105
552 20250221 094200 215025393 1439 1440 1440 1439 1169
553 20250221 094100 213342189 1444 1440 1444 1440 1029
554 20250221 094000 211856429 1440 1444 1444 1440 3179
555 20250221 093900 207271537 1442 1444 1445 1442 1052
556 20250221 093800 205752521 1444 1444 1444 1444 0
557 20250221 093700 205752521 1444 1445 1445 1444 41
558 20250221 093600 205693316 1444 1443 1445 1437 1708
559 20250221 093500 203235147 1443 1440 1444 1440 6167
560 20250221 093400 194337619 1440 1440 1440 1440 7898
561 20250221 093300 182964499 1437 1440 1440 1437 373
562 20250221 093200 182428477 1438 1439 1440 1438 2113
563 20250221 093100 179389868 1439 1439 1439 1439 1011
564 20250221 093000 177935039 1435 1440 1440 1435 864
565 20250221 092900 176694699 1440 1440 1440 1440 1
566 20250221 092800 176693259 1436 1439 1439 1436 10473
567 20250221 092700 161652749 1440 1441 1441 1440 6107
568 20250221 092600 152857422 1442 1442 1442 1442 1073
569 20250221 092500 151310156 1441 1442 1442 1441 290
570 20250221 092400 150892096 1442 1443 1443 1441 2570
571 20250221 092300 147186613 1443 1443 1443 1443 2592
572 20250221 092200 143446357 1443 1442 1443 1442 974
573 20250221 092100 142041358 1442 1444 1444 1442 2327
574 20250221 092000 138683268 1445 1445 1446 1444 5471
575 20250221 091900 130777952 1446 1445 1446 1445 3814
576 20250221 091800 125266020 1446 1446 1446 1445 1952
577 20250221 091700 122443578 1446 1446 1448 1446 11027
578 20250221 091600 106484308 1445 1445 1447 1445 2782
579 20250221 091500 102463916 1445 1444 1445 1444 6975
580 20250221 091400 92389510 1444 1443 1444 1441 8817
581 20250221 091300 79670669 1446 1443 1447 1442 3222
582 20250221 091200 75022495 1447 1446 1447 1442 5002
583 20250221 091100 67790115 1442 1441 1446 1441 4399
584 20250221 091000 61438717 1441 1441 1442 1440 764
585 20250221 090900 60337132 1441 1439 1442 1439 3748
586 20250221 090800 54938718 1439 1431 1439 1431 1584
587 20250221 090700 52662087 1430 1434 1434 1430 6696
588 20250221 090600 43060903 1434 1435 1436 1434 3870
589 20250221 090500 37511121 1436 1436 1436 1436 251
590 20250221 090400 37150685 1438 1437 1438 1436 5271
591 20250221 090300 29575348 1436 1434 1436 1434 4007
592 20250221 090200 23828323 1434 1424 1434 1421 9122
593 20250221 090100 10800506 1426 1428 1428 1424 154
594 20250221 090000 10580896 1424 1420 1424 1420 7450

1
008350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,593604,129079090,835794432,181743358720,0.46
20250218,711739,129079090,995011122,180452567820,0.55
20250217,683664,129079090,958496928,180968884180,0.53
20250214,750354,129079090,1048244538,180323488730,0.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 593604 129079090 835794432 181743358720 0.46
3 20250218 711739 129079090 995011122 180452567820 0.55
4 20250217 683664 129079090 958496928 180968884180 0.53
5 20250214 750354 129079090 1048244538 180323488730 0.58