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

599
011080/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185700,1038552066,1054,1054,1054,1054,21665
20250221,185600,1038552066,1054,1054,1054,1054,0
20250221,185500,1038552066,1054,1054,1054,1054,0
20250221,185400,1038552066,1054,1054,1054,1054,0
20250221,185300,1038552066,1054,1054,1054,1054,0
20250221,185200,1038552066,1054,1054,1054,1054,0
20250221,185100,1038552066,1054,1054,1054,1054,0
20250221,185000,1038552066,1054,1054,1054,1054,0
20250221,184900,1038552066,1054,1054,1054,1054,0
20250221,184800,1038552066,1054,1054,1054,1054,0
20250221,184700,1038552066,1054,1054,1054,1054,0
20250221,184600,1038552066,1054,1054,1054,1054,0
20250221,184500,1038552066,1054,1054,1054,1054,0
20250221,184400,1038552066,1054,1054,1054,1054,0
20250221,184300,1038552066,1054,1054,1054,1054,0
20250221,184200,1038552066,1054,1054,1054,1054,0
20250221,184100,1038552066,1054,1054,1054,1054,0
20250221,184000,1038552066,1054,1054,1054,1054,0
20250221,183900,1038552066,1054,1054,1054,1054,0
20250221,183800,1038552066,1054,1054,1054,1054,0
20250221,183700,1038552066,1054,1054,1054,1054,0
20250221,183600,1038552066,1054,1054,1054,1054,0
20250221,183500,1038552066,1054,1054,1054,1054,0
20250221,183400,1038552066,1054,1054,1054,1054,0
20250221,183300,1038552066,1054,1054,1054,1054,0
20250221,183200,1038552066,1054,1054,1054,1054,0
20250221,183100,1038552066,1054,1054,1054,1054,0
20250221,183000,1038552066,1054,1054,1054,1054,0
20250221,182900,1038552066,1054,1054,1054,1054,0
20250221,182800,1038552066,1054,1054,1054,1054,0
20250221,182700,1038552066,1054,1054,1054,1054,21665
20250221,182600,1038552066,1054,1054,1054,1054,0
20250221,182500,1038552066,1054,1054,1054,1054,0
20250221,182400,1038552066,1054,1054,1054,1054,0
20250221,182300,1038552066,1054,1054,1054,1054,0
20250221,182200,1038552066,1054,1054,1054,1054,0
20250221,182100,1038552066,1054,1054,1054,1054,0
20250221,182000,1038552066,1054,1054,1054,1054,0
20250221,181900,1038552066,1054,1054,1054,1054,0
20250221,181800,1038552066,1054,1054,1054,1054,0
20250221,181700,1038552066,1054,1054,1054,1054,0
20250221,181600,1038552066,1054,1054,1054,1054,0
20250221,181500,1038552066,1054,1054,1054,1054,0
20250221,181400,1038552066,1054,1054,1054,1054,0
20250221,181300,1038552066,1054,1054,1054,1054,0
20250221,181200,1038552066,1054,1054,1054,1054,0
20250221,181100,1038552066,1054,1054,1054,1054,0
20250221,181000,1038552066,1054,1054,1054,1054,0
20250221,180900,1038552066,1054,1054,1054,1054,0
20250221,180800,1038552066,1054,1054,1054,1054,0
20250221,180700,1038552066,1054,1054,1054,1054,0
20250221,180600,1038552066,1054,1054,1054,1054,0
20250221,180500,1038552066,1054,1054,1054,1054,0
20250221,180400,1038552066,1054,1054,1054,1054,0
20250221,180300,1038552066,1054,1054,1054,1054,0
20250221,180200,1038552066,1054,1054,1054,1054,0
20250221,180100,1038552066,1054,1054,1054,1054,0
20250221,180000,1038552066,1054,1054,1054,1054,0
20250221,175900,1038552066,1054,1054,1054,1054,0
20250221,175800,1038552066,1054,1054,1054,1054,0
20250221,175700,1038552066,1054,1054,1054,1054,21665
20250221,175600,1038552066,1054,1054,1054,1054,0
20250221,175500,1038552066,1054,1054,1054,1054,0
20250221,175400,1038552066,1054,1054,1054,1054,0
20250221,175300,1038552066,1054,1054,1054,1054,0
20250221,175200,1038552066,1054,1054,1054,1054,0
20250221,175100,1038552066,1054,1054,1054,1054,0
20250221,175000,1038552066,1054,1054,1054,1054,0
20250221,174900,1038552066,1054,1054,1054,1054,0
20250221,174800,1038552066,1054,1054,1054,1054,0
20250221,174700,1038552066,1054,1054,1054,1054,0
20250221,174600,1038552066,1054,1054,1054,1054,0
20250221,174500,1038552066,1054,1054,1054,1054,0
20250221,174400,1038552066,1054,1054,1054,1054,0
20250221,174300,1038552066,1054,1054,1054,1054,0
20250221,174200,1038552066,1054,1054,1054,1054,0
20250221,174100,1038552066,1054,1054,1054,1054,0
20250221,174000,1038552066,1054,1054,1054,1054,0
20250221,173900,1038552066,1054,1054,1054,1054,0
20250221,173800,1038552066,1054,1054,1054,1054,0
20250221,173700,1038552066,1054,1054,1054,1054,0
20250221,173600,1038552066,1054,1054,1054,1054,0
20250221,173500,1038552066,1054,1054,1054,1054,0
20250221,173400,1038552066,1054,1054,1054,1054,0
20250221,173300,1038552066,1054,1054,1054,1054,0
20250221,173200,1038552066,1054,1054,1054,1054,0
20250221,173100,1038552066,1054,1054,1054,1054,0
20250221,173000,1038552066,1054,1054,1054,1054,0
20250221,172900,1038552066,1054,1054,1054,1054,0
20250221,172800,1038552066,1054,1054,1054,1054,0
20250221,172700,1038552066,1054,1054,1054,1054,21665
20250221,172600,1038552066,1054,1054,1054,1054,0
20250221,172500,1038552066,1054,1054,1054,1054,0
20250221,172400,1038552066,1054,1054,1054,1054,0
20250221,172300,1038552066,1054,1054,1054,1054,0
20250221,172200,1038552066,1054,1054,1054,1054,0
20250221,172100,1038552066,1054,1054,1054,1054,0
20250221,172000,1038552066,1054,1054,1054,1054,0
20250221,171900,1038552066,1054,1054,1054,1054,0
20250221,171800,1038552066,1054,1054,1054,1054,0
20250221,171700,1038552066,1054,1054,1054,1054,0
20250221,171600,1038552066,1054,1054,1054,1054,0
20250221,171500,1038552066,1054,1054,1054,1054,0
20250221,171400,1038552066,1054,1054,1054,1054,0
20250221,171300,1038552066,1054,1054,1054,1054,0
20250221,171200,1038552066,1054,1054,1054,1054,0
20250221,171100,1038552066,1054,1054,1054,1054,0
20250221,171000,1038552066,1054,1054,1054,1054,0
20250221,170900,1038552066,1054,1054,1054,1054,0
20250221,170800,1038552066,1054,1054,1054,1054,0
20250221,170700,1038552066,1054,1054,1054,1054,0
20250221,170600,1038552066,1054,1054,1054,1054,0
20250221,170500,1038552066,1054,1054,1054,1054,0
20250221,170400,1038552066,1054,1054,1054,1054,0
20250221,170300,1038552066,1054,1054,1054,1054,0
20250221,170200,1038552066,1054,1054,1054,1054,0
20250221,170100,1038552066,1054,1054,1054,1054,0
20250221,170000,1038552066,1054,1054,1054,1054,0
20250221,165900,1038552066,1054,1054,1054,1054,0
20250221,165800,1038552066,1054,1054,1054,1054,0
20250221,165700,1038552066,1054,1054,1054,1054,21665
20250221,165600,1038552066,1054,1054,1054,1054,0
20250221,165500,1038552066,1054,1054,1054,1054,0
20250221,165400,1038552066,1054,1054,1054,1054,0
20250221,165300,1038552066,1054,1054,1054,1054,0
20250221,165200,1038552066,1054,1054,1054,1054,0
20250221,165100,1038552066,1054,1054,1054,1054,0
20250221,165000,1038552066,1054,1054,1054,1054,0
20250221,164900,1038552066,1054,1054,1054,1054,0
20250221,164800,1038552066,1054,1054,1054,1054,0
20250221,164700,1038552066,1054,1054,1054,1054,0
20250221,164600,1038552066,1054,1054,1054,1054,0
20250221,164500,1038552066,1054,1054,1054,1054,0
20250221,164400,1038552066,1054,1054,1054,1054,0
20250221,164300,1038552066,1054,1054,1054,1054,0
20250221,164200,1038552066,1054,1054,1054,1054,0
20250221,164100,1038552066,1054,1054,1054,1054,0
20250221,164000,1038552066,1054,1054,1054,1054,0
20250221,163900,1038552066,1054,1054,1054,1054,0
20250221,163800,1038552066,1054,1054,1054,1054,0
20250221,163700,1038552066,1054,1054,1054,1054,0
20250221,163600,1038552066,1054,1054,1054,1054,0
20250221,163500,1038552066,1054,1054,1054,1054,0
20250221,163400,1038552066,1054,1054,1054,1054,0
20250221,163300,1038552066,1054,1054,1054,1054,0
20250221,163200,1038552066,1054,1054,1054,1054,0
20250221,163100,1038552066,1054,1054,1054,1054,0
20250221,163000,1038552066,1054,1054,1054,1054,0
20250221,162900,1038552066,1054,1054,1054,1054,0
20250221,162800,1038552066,1054,1054,1054,1054,0
20250221,162700,1038552066,1054,1054,1054,1054,21665
20250221,162600,1038552066,1054,1054,1054,1054,0
20250221,162500,1038552066,1054,1054,1054,1054,0
20250221,162400,1038552066,1054,1054,1054,1054,0
20250221,162300,1038552066,1054,1054,1054,1054,0
20250221,162200,1038552066,1054,1054,1054,1054,0
20250221,162100,1038552066,1054,1054,1054,1054,0
20250221,162000,1038552066,1054,1054,1054,1054,0
20250221,161900,1038552066,1054,1054,1054,1054,0
20250221,161800,1038552066,1054,1054,1054,1054,0
20250221,161700,1038552066,1054,1054,1054,1054,0
20250221,161600,1038552066,1054,1054,1054,1054,0
20250221,161500,1038552066,1054,1054,1054,1054,0
20250221,161400,1038552066,1054,1054,1054,1054,0
20250221,161300,1038552066,1054,1054,1054,1054,0
20250221,161200,1038552066,1054,1054,1054,1054,0
20250221,161100,1038552066,1054,1054,1054,1054,0
20250221,161000,1038552066,1054,1054,1054,1054,0
20250221,160900,1038552066,1054,1054,1054,1054,0
20250221,160800,1038552066,1054,1054,1054,1054,0
20250221,160700,1038552066,1054,1054,1054,1054,0
20250221,160600,1038552066,1054,1054,1054,1054,0
20250221,160500,1038552066,1054,1054,1054,1054,0
20250221,160400,1038552066,1054,1054,1054,1054,0
20250221,160300,1038552066,1054,1054,1054,1054,0
20250221,160200,1038552066,1054,1054,1054,1054,0
20250221,160100,1038552066,1054,1054,1054,1054,0
20250221,160000,1038552066,1054,1054,1054,1054,0
20250221,155900,1038552066,1054,1054,1054,1054,0
20250221,155800,1038552066,1054,1054,1054,1054,0
20250221,155700,1038552066,1054,1054,1054,1054,21665
20250221,155600,1038552066,1054,1054,1054,1054,0
20250221,155500,1038552066,1054,1054,1054,1054,0
20250221,155400,1038552066,1054,1054,1054,1054,0
20250221,155300,1038552066,1054,1054,1054,1054,0
20250221,155200,1038552066,1054,1054,1054,1054,0
20250221,155100,1038552066,1054,1054,1054,1054,0
20250221,155000,1038552066,1054,1054,1054,1054,0
20250221,154900,1038552066,1054,1054,1054,1054,0
20250221,154800,1038552066,1054,1054,1054,1054,0
20250221,154700,1038552066,1054,1054,1054,1054,0
20250221,154600,1038552066,1054,1054,1054,1054,0
20250221,154500,1038552066,1054,1054,1054,1054,0
20250221,154400,1038552066,1054,1054,1054,1054,0
20250221,154300,1038552066,1054,1054,1054,1054,0
20250221,154200,1038552066,1054,1054,1054,1054,0
20250221,154100,1038552066,1054,1054,1054,1054,0
20250221,154000,1038552066,1054,1054,1054,1054,0
20250221,153900,1038552066,1054,1054,1054,1054,0
20250221,153800,1038552066,1054,1054,1054,1054,0
20250221,153700,1038552066,1054,1054,1054,1054,0
20250221,153600,1038552066,1054,1054,1054,1054,0
20250221,153500,1038552066,1054,1054,1054,1054,0
20250221,153400,1038552066,1054,1054,1054,1054,0
20250221,153300,1038552066,1054,1054,1054,1054,0
20250221,153200,1038552066,1054,1054,1054,1054,0
20250221,153100,1038552066,1054,1054,1054,1054,0
20250221,153000,1038552066,1054,1054,1054,1054,21665
20250221,152900,1015717156,1056,1056,1056,1056,0
20250221,152800,1015717156,1056,1056,1056,1056,0
20250221,152700,1015717156,1056,1056,1056,1056,0
20250221,152600,1015717156,1056,1056,1056,1056,0
20250221,152500,1015717156,1056,1056,1056,1056,0
20250221,152400,1015717156,1056,1056,1056,1056,0
20250221,152300,1015717156,1056,1056,1056,1056,0
20250221,152200,1015717156,1056,1056,1056,1056,0
20250221,152100,1015717156,1056,1056,1056,1056,0
20250221,152000,1015717156,1056,1056,1056,1056,0
20250221,151900,1015717156,1056,1055,1056,1054,7692
20250221,151800,1007605595,1055,1054,1056,1054,4007
20250221,151700,1003380205,1055,1053,1055,1053,10360
20250221,151600,992462440,1053,1051,1053,1050,10012
20250221,151500,981948309,1051,1051,1051,1051,0
20250221,151400,981948309,1051,1054,1054,1051,920
20250221,151300,980978927,1054,1054,1054,1054,11
20250221,151200,980967333,1053,1053,1053,1052,1427
20250221,151100,979465702,1053,1052,1053,1052,1995
20250221,151000,977365962,1051,1051,1051,1051,600
20250221,150900,976735362,1052,1052,1052,1052,100
20250221,150800,976630162,1052,1052,1052,1052,3174
20250221,150700,973291114,1052,1052,1052,1052,80
20250221,150600,973206954,1051,1052,1052,1051,961
20250221,150500,972196643,1052,1051,1052,1051,1054
20250221,150400,971088443,1051,1051,1051,1051,300
20250221,150300,970773143,1052,1051,1052,1051,1661
20250221,150200,969026771,1052,1051,1052,1051,475
20250221,150100,968527536,1051,1051,1051,1051,50
20250221,150000,968474986,1050,1050,1051,1050,2135
20250221,145900,966233231,1050,1049,1050,1049,1579
20250221,145800,964575983,1049,1049,1049,1049,1
20250221,145700,964574934,1050,1050,1050,1050,967
20250221,145600,963559584,1049,1050,1050,1049,1071
20250221,145500,962435504,1050,1053,1053,1050,121
20250221,145400,962308094,1049,1050,1053,1049,359
20250221,145300,961931096,1050,1050,1050,1050,763
20250221,145200,961129946,1050,1050,1050,1050,0
20250221,145100,961129946,1050,1050,1050,1050,61
20250221,145000,961065896,1050,1051,1051,1049,195
20250221,144900,960861150,1049,1050,1051,1049,1502
20250221,144800,959284364,1050,1051,1051,1050,8004
20250221,144700,950879656,1054,1053,1054,1053,20
20250221,144600,950858595,1053,1053,1054,1050,1954
20250221,144500,948801972,1050,1050,1053,1050,404
20250221,144400,948377312,1050,1051,1051,1050,5207
20250221,144300,942909757,1051,1051,1051,1050,8325
20250221,144200,934167363,1051,1051,1051,1050,696
20250221,144100,933436511,1051,1051,1051,1050,6861
20250221,144000,926225699,1051,1053,1053,1051,1108
20250221,143900,925060083,1054,1054,1054,1054,812
20250221,143800,924204235,1055,1055,1055,1055,45
20250221,143700,924156760,1055,1054,1055,1054,96
20250221,143600,924055522,1054,1054,1054,1054,0
20250221,143500,924055522,1054,1053,1054,1051,9810
20250221,143400,913743011,1055,1055,1055,1055,500
20250221,143300,913215511,1055,1054,1055,1054,2
20250221,143200,913213402,1053,1053,1053,1053,1001
20250221,143100,912159349,1055,1055,1055,1055,1
20250221,143000,912158294,1053,1053,1053,1053,56
20250221,142900,912099326,1055,1054,1055,1054,32
20250221,142800,912065582,1051,1052,1052,1051,6803
20250221,142700,904913826,1057,1057,1057,1057,0
20250221,142600,904913826,1057,1056,1057,1051,3788
20250221,142500,900923921,1058,1057,1058,1057,503
20250221,142400,900392245,1056,1056,1056,1056,0
20250221,142300,900392245,1056,1056,1056,1056,0
20250221,142200,900392245,1056,1058,1059,1056,805
20250221,142100,899539754,1059,1059,1059,1059,0
20250221,142000,899539754,1059,1059,1059,1059,0
20250221,141900,899539754,1059,1058,1059,1058,2133
20250221,141800,897280986,1059,1059,1059,1059,288
20250221,141700,896975994,1060,1059,1060,1059,108
20250221,141600,896861621,1059,1058,1059,1058,4353
20250221,141500,892251896,1058,1058,1058,1058,2
20250221,141400,892249780,1058,1058,1058,1058,10
20250221,141300,892239200,1058,1058,1058,1058,0
20250221,141200,892239200,1058,1058,1058,1056,10
20250221,141100,892228625,1058,1058,1058,1058,4076
20250221,141000,887916217,1058,1057,1058,1057,4900
20250221,140900,882732423,1057,1057,1057,1057,0
20250221,140800,882732423,1057,1057,1057,1057,110
20250221,140700,882616153,1057,1057,1057,1057,1
20250221,140600,882615096,1056,1055,1056,1055,701
20250221,140500,881875540,1055,1055,1055,1055,0
20250221,140400,881875540,1055,1052,1055,1052,2
20250221,140300,881873433,1056,1056,1056,1056,20
20250221,140200,881852313,1056,1055,1056,1055,22
20250221,140100,881829102,1055,1057,1057,1052,2428
20250221,140000,879273981,1052,1055,1057,1052,2408
20250221,135900,876733557,1056,1052,1056,1052,1063
20250221,135800,875614077,1056,1055,1056,1052,706
20250221,135700,874869249,1057,1055,1057,1055,12
20250221,135600,874856586,1056,1055,1056,1051,621
20250221,135500,874201172,1051,1055,1055,1051,6183
20250221,135400,867698241,1057,1057,1058,1057,2225
20250221,135300,865346317,1058,1057,1058,1057,3000
20250221,135200,862173100,1057,1057,1057,1057,1
20250221,135100,862172043,1053,1053,1053,1053,566
20250221,135000,861576045,1053,1057,1057,1053,5087
20250221,134900,856219430,1057,1057,1057,1057,1
20250221,134800,856218373,1057,1057,1058,1057,5011
20250221,134700,850921745,1057,1054,1057,1053,678
20250221,134600,850207804,1057,1055,1057,1055,5
20250221,134500,850202525,1055,1053,1055,1053,880
20250221,134400,849275883,1053,1053,1053,1052,802
20250221,134300,848431648,1053,1053,1053,1053,145
20250221,134200,848278963,1053,1053,1053,1053,710
20250221,134100,847531333,1053,1053,1053,1052,2133
20250221,134000,845285684,1053,1052,1053,1052,4146
20250221,133900,840920246,1053,1053,1053,1052,468
20250221,133800,840427480,1052,1054,1054,1052,2563
20250221,133700,837728724,1054,1056,1056,1054,2642
20250221,133600,834942899,1056,1057,1057,1056,2558
20250221,133500,832241648,1057,1058,1058,1057,747
20250221,133400,831452059,1059,1059,1059,1059,0
20250221,133300,831452059,1059,1057,1059,1057,52
20250221,133200,831397091,1057,1059,1059,1057,1011
20250221,133100,830328431,1059,1058,1059,1058,572
20250221,133000,829723243,1059,1059,1059,1057,6
20250221,132900,829716897,1058,1058,1058,1058,14
20250221,132800,829702085,1060,1060,1060,1060,0
20250221,132700,829702085,1060,1060,1060,1060,0
20250221,132600,829702085,1060,1060,1060,1060,0
20250221,132500,829702085,1060,1056,1060,1056,208
20250221,132400,829482433,1056,1055,1056,1055,6
20250221,132300,829476102,1060,1059,1060,1059,502
20250221,132200,828944483,1054,1060,1060,1054,6725
20250221,132100,821841543,1061,1061,1061,1061,1
20250221,132000,821840482,1060,1060,1060,1058,2144
20250221,131900,819569695,1062,1062,1062,1062,14
20250221,131800,819554827,1063,1062,1063,1062,3
20250221,131700,819551640,1060,1059,1062,1059,812
20250221,131600,818690899,1063,1061,1063,1059,7575
20250221,131500,810649981,1062,1062,1062,1062,280
20250221,131400,810352621,1062,1061,1062,1061,3862
20250221,131300,806251223,1062,1062,1062,1062,6
20250221,131200,806244851,1062,1061,1062,1061,3
20250221,131100,806241667,1061,1062,1062,1061,144
20250221,131000,806088741,1062,1059,1062,1059,2419
20250221,130900,803527012,1059,1059,1059,1059,406
20250221,130800,803097058,1059,1059,1059,1058,447
20250221,130700,802623785,1059,1059,1059,1059,303
20250221,130600,802302908,1059,1059,1059,1058,2332
20250221,130500,799835644,1062,1063,1063,1062,68
20250221,130400,799763427,1062,1062,1063,1062,541
20250221,130300,799188884,1062,1058,1062,1058,2391
20250221,130200,796654521,1060,1060,1060,1060,0
20250221,130100,796654521,1060,1059,1060,1058,2200
20250221,130000,794326520,1060,1060,1060,1060,1001
20250221,125900,793265460,1060,1058,1060,1058,152
20250221,125800,793104630,1060,1060,1060,1060,1
20250221,125700,793103570,1060,1060,1060,1060,0
20250221,125600,793103570,1060,1060,1060,1060,433
20250221,125500,792644590,1060,1060,1060,1060,0
20250221,125400,792644590,1060,1060,1060,1060,0
20250221,125300,792644590,1060,1060,1060,1060,89
20250221,125200,792550250,1060,1059,1060,1059,1443
20250221,125100,791022112,1059,1058,1059,1058,614
20250221,125000,790372227,1059,1059,1059,1059,20
20250221,124900,790351047,1059,1058,1059,1056,126
20250221,124800,790217906,1059,1058,1059,1058,86
20250221,124700,790126917,1058,1058,1058,1058,1
20250221,124600,790125859,1056,1056,1056,1056,1
20250221,124500,790124803,1059,1058,1059,1058,48
20250221,124400,790073997,1058,1058,1058,1058,10
20250221,124300,790063417,1058,1058,1058,1058,31
20250221,124200,790030619,1059,1059,1059,1059,1
20250221,124100,790029560,1056,1056,1056,1056,200
20250221,124000,789818360,1059,1056,1059,1056,224
20250221,123900,789581813,1059,1059,1059,1059,0
20250221,123800,789581813,1059,1056,1059,1056,536
20250221,123700,789015794,1059,1058,1059,1058,252
20250221,123600,788749176,1059,1059,1059,1059,0
20250221,123500,788749176,1059,1058,1059,1058,538
20250221,123400,788179735,1058,1058,1058,1058,1
20250221,123300,788178677,1058,1058,1058,1058,106
20250221,123200,788066529,1058,1058,1058,1058,0
20250221,123100,788066529,1058,1058,1058,1058,17
20250221,123000,788048543,1058,1058,1058,1058,0
20250221,122900,788048543,1058,1058,1058,1058,127
20250221,122800,787914177,1058,1058,1058,1058,452
20250221,122700,787435961,1058,1055,1058,1055,4
20250221,122600,787431738,1058,1058,1058,1058,0
20250221,122500,787431738,1058,1054,1058,1054,897
20250221,122400,786484512,1054,1056,1056,1054,2429
20250221,122300,783923797,1058,1057,1058,1057,61
20250221,122200,783859319,1055,1057,1057,1055,503
20250221,122100,783328652,1057,1055,1057,1055,1222
20250221,122000,782038438,1057,1057,1057,1057,10
20250221,121900,782027868,1054,1057,1058,1054,3389
20250221,121800,778453701,1058,1058,1058,1058,10
20250221,121700,778443121,1058,1058,1058,1058,28
20250221,121600,778413497,1058,1058,1058,1058,2
20250221,121500,778411381,1058,1058,1058,1058,295
20250221,121400,778099271,1058,1058,1058,1058,100
20250221,121300,777993471,1058,1057,1058,1057,43
20250221,121200,777948018,1057,1056,1058,1056,16
20250221,121100,777931110,1058,1056,1058,1056,1551
20250221,121000,776293251,1056,1056,1056,1055,574
20250221,120900,775687627,1055,1055,1055,1055,4
20250221,120800,775683407,1056,1056,1056,1056,30
20250221,120700,775651727,1056,1056,1056,1054,495
20250221,120600,775129874,1055,1056,1056,1055,97
20250221,120500,775027447,1054,1054,1054,1054,1
20250221,120400,775026393,1057,1054,1057,1054,1002
20250221,120300,773970280,1053,1058,1058,1053,282
20250221,120200,773673093,1054,1053,1054,1053,1001
20250221,120100,772619039,1060,1060,1060,1060,0
20250221,120000,772619039,1060,1060,1060,1060,100
20250221,115900,772513039,1060,1061,1061,1060,14
20250221,115800,772498198,1055,1057,1058,1051,14027
20250221,115700,757722887,1061,1061,1061,1060,1006
20250221,115600,756656521,1061,1061,1061,1061,0
20250221,115500,756656521,1061,1061,1061,1061,50
20250221,115400,756603471,1061,1061,1061,1061,100
20250221,115300,756497371,1061,1058,1061,1058,2
20250221,115200,756495252,1058,1058,1058,1058,0
20250221,115100,756495252,1058,1058,1058,1058,1
20250221,115000,756494194,1058,1061,1062,1053,174
20250221,114900,756310486,1055,1062,1062,1052,4051
20250221,114800,752033569,1062,1059,1062,1058,1556
20250221,114700,750386910,1062,1062,1062,1062,0
20250221,114600,750386910,1062,1062,1062,1062,400
20250221,114500,749962110,1062,1060,1062,1059,11
20250221,114400,749950456,1062,1062,1062,1062,3
20250221,114300,749947270,1063,1062,1063,1062,200
20250221,114200,749734671,1063,1064,1064,1062,403
20250221,114100,749306680,1062,1062,1062,1062,2627
20250221,114000,746516806,1062,1062,1062,1062,0
20250221,113900,746516806,1062,1062,1062,1058,3
20250221,113800,746513624,1059,1062,1062,1058,14
20250221,113700,746498792,1060,1062,1062,1060,5
20250221,113600,746493488,1062,1062,1062,1062,1
20250221,113500,746492426,1062,1062,1062,1062,0
20250221,113400,746492426,1062,1060,1062,1059,3059
20250221,113300,743251812,1059,1059,1059,1059,6
20250221,113200,743245458,1061,1061,1061,1060,135
20250221,113100,743102354,1061,1061,1061,1061,130
20250221,113000,742964424,1062,1062,1062,1062,0
20250221,112900,742964424,1062,1062,1062,1062,0
20250221,112800,742964424,1062,1058,1062,1058,150
20250221,112700,742805685,1059,1059,1059,1059,860
20250221,112600,741894945,1062,1058,1062,1058,377
20250221,112500,741495698,1059,1060,1060,1059,526
20250221,112400,740938364,1060,1062,1062,1060,1772
20250221,112300,739060042,1061,1062,1062,1061,742
20250221,112200,738272733,1062,1061,1062,1061,732
20250221,112100,737496080,1062,1061,1062,1061,3012
20250221,112000,734299046,1062,1062,1062,1062,3
20250221,111900,734295860,1062,1063,1063,1061,486
20250221,111800,733779982,1063,1060,1063,1060,969
20250221,111700,732751462,1059,1059,1059,1059,1456
20250221,111600,731209558,1059,1058,1059,1058,516
20250221,111500,730663629,1058,1058,1058,1058,0
20250221,111400,730663629,1058,1056,1058,1056,401
20250221,111300,730240171,1058,1056,1059,1056,527
20250221,111200,729683597,1059,1059,1060,1059,1721
20250221,111100,727860096,1060,1060,1060,1060,37
20250221,111000,727820876,1060,1060,1060,1060,0
20250221,110900,727820876,1060,1060,1060,1060,60
20250221,110800,727757276,1060,1058,1060,1058,1039
20250221,110700,726657936,1058,1056,1058,1056,1201
20250221,110600,725388096,1058,1054,1058,1054,1193
20250221,110500,724130226,1052,1052,1054,1052,1042
20250221,110400,723034029,1054,1054,1054,1053,1470
20250221,110300,721485649,1054,1055,1055,1054,107
20250221,110200,721372870,1054,1052,1055,1051,2674
20250221,110100,718561301,1055,1055,1055,1055,2
20250221,110000,718559191,1055,1055,1056,1050,1531
20250221,105900,716951252,1055,1054,1055,1052,4133
20250221,105800,712595792,1054,1051,1054,1051,365
20250221,105700,712211544,1051,1051,1051,1049,903
20250221,105600,711263033,1054,1051,1054,1048,11482
20250221,105500,699211699,1056,1057,1057,1049,7883
20250221,105400,690919680,1057,1056,1062,1050,22600
20250221,105300,667135286,1056,1064,1064,1056,7665
20250221,105200,659038246,1064,1064,1066,1055,22437
20250221,105100,635301660,1063,1067,1067,1063,2858
20250221,105000,632263096,1067,1067,1067,1067,24
20250221,104900,632237488,1067,1067,1067,1067,0
20250221,104800,632237488,1067,1067,1067,1067,146
20250221,104700,632081706,1067,1066,1067,1065,115
20250221,104600,631959116,1066,1063,1067,1061,393
20250221,104500,631541104,1063,1061,1063,1060,8510
20250221,104400,622519075,1061,1067,1067,1061,13893
20250221,104300,607707474,1071,1071,1071,1071,2
20250221,104200,607705332,1071,1072,1072,1067,2544
20250221,104100,604989572,1072,1072,1072,1072,326
20250221,104000,604640100,1073,1072,1073,1072,1934
20250221,103900,602566460,1072,1068,1073,1068,224
20250221,103800,602326337,1063,1067,1072,1061,7562
20250221,103700,594277723,1067,1068,1068,1067,2417
20250221,103600,591698781,1068,1071,1071,1068,1887
20250221,103500,589680247,1071,1073,1073,1071,461
20250221,103400,589185596,1072,1072,1072,1071,1551
20250221,103300,587523418,1071,1073,1073,1070,9935
20250221,103200,576881172,1073,1073,1073,1072,4959
20250221,103100,571564035,1074,1074,1074,1074,1660
20250221,103000,569781195,1074,1076,1076,1074,3450
20250221,102900,566072318,1081,1080,1081,1080,3892
20250221,102800,561866856,1081,1076,1081,1074,1251
20250221,102700,560521513,1074,1074,1074,1074,691
20250221,102600,559779379,1074,1079,1080,1074,3080
20250221,102500,556460310,1079,1082,1082,1079,7999
20250221,102400,547813534,1085,1089,1090,1085,10937
20250221,102300,535920304,1086,1083,1088,1079,13785
20250221,102200,520967014,1083,1076,1083,1074,4497
20250221,102100,516106196,1074,1076,1076,1074,3015
20250221,102000,512866899,1075,1078,1078,1075,4836
20250221,101900,507662465,1078,1080,1080,1078,2699
20250221,101800,504752223,1080,1082,1082,1080,7153
20250221,101700,497024001,1080,1083,1083,1073,6229
20250221,101600,490296630,1078,1072,1083,1072,32137
20250221,101500,455707573,1074,1070,1074,1066,1885
20250221,101400,453693220,1075,1070,1075,1070,2717
20250221,101300,450781901,1070,1063,1071,1063,118
20250221,101200,450655882,1064,1071,1071,1062,2403
20250221,101100,448095754,1074,1078,1078,1070,1092
20250221,101000,446927268,1072,1073,1078,1072,41546
20250221,100900,402239970,1073,1071,1074,1071,1907
20250221,100800,400195565,1071,1069,1072,1067,1376
20250221,100700,398725201,1070,1074,1075,1070,2034
20250221,100600,396543261,1075,1074,1075,1074,413
20250221,100500,396099436,1075,1068,1075,1068,4171
20250221,100400,391639334,1068,1067,1068,1067,2942
20250221,100300,388499720,1067,1064,1067,1064,992
20250221,100200,387444211,1068,1063,1068,1063,2037
20250221,100100,385272846,1067,1066,1067,1063,3798
20250221,100000,381229765,1067,1062,1067,1062,508
20250221,095900,380690246,1062,1062,1062,1062,1
20250221,095800,380689184,1061,1060,1067,1060,2502
20250221,095700,378027462,1055,1061,1061,1055,2039
20250221,095600,375874271,1061,1061,1061,1061,7399
20250221,095500,368023932,1061,1058,1061,1055,8169
20250221,095400,359362894,1058,1055,1059,1055,2005
20250221,095300,357241611,1052,1054,1058,1052,3530
20250221,095200,353518065,1059,1057,1059,1056,1654
20250221,095100,351769131,1057,1062,1062,1057,1554
20250221,095000,350121151,1062,1052,1062,1052,33263
20250221,094900,314960585,1051,1049,1053,1048,2787
20250221,094800,312035737,1049,1051,1057,1049,24817
20250221,094700,285952120,1051,1050,1051,1047,24862
20250221,094600,259835484,1050,1055,1058,1048,15915
20250221,094500,243113591,1051,1061,1062,1051,20074
20250221,094400,221903723,1059,1058,1062,1058,3849
20250221,094300,217830673,1058,1060,1060,1058,2990
20250221,094200,214664771,1060,1060,1062,1059,5113
20250221,094100,209245311,1060,1063,1063,1060,1330
20250221,094000,207832621,1065,1066,1066,1063,3887
20250221,093900,203694301,1068,1066,1068,1066,3
20250221,093800,203691100,1070,1070,1070,1070,0
20250221,093700,203691100,1070,1069,1071,1066,1658
20250221,093600,201920611,1068,1068,1070,1067,878
20250221,093500,200982566,1068,1067,1071,1067,571
20250221,093400,200372733,1073,1069,1073,1064,3083
20250221,093300,197087390,1075,1064,1075,1064,2681
20250221,093200,194218907,1063,1067,1069,1060,12619
20250221,093100,180770980,1069,1069,1069,1067,262
20250221,093000,180491294,1069,1065,1069,1065,7863
20250221,092900,172108791,1066,1068,1068,1066,378
20250221,092800,171705295,1068,1069,1069,1068,106
20250221,092700,171591982,1069,1068,1069,1068,3123
20250221,092600,168253498,1069,1068,1069,1068,7490
20250221,092500,160247626,1067,1066,1069,1066,106
20250221,092400,160134523,1070,1063,1070,1062,4755
20250221,092300,155075887,1063,1063,1063,1063,90
20250221,092200,154980217,1063,1064,1067,1062,351
20250221,092100,154605727,1067,1063,1067,1063,59
20250221,092000,154542828,1062,1060,1063,1060,2534
20250221,091900,151854285,1060,1064,1064,1060,13530
20250221,091800,137472917,1064,1066,1068,1064,10253
20250221,091700,126546201,1065,1065,1069,1065,697
20250221,091600,125803091,1065,1068,1068,1065,6060
20250221,091500,119343123,1068,1070,1071,1068,2700
20250221,091400,116455152,1071,1070,1073,1070,1036
20250221,091300,115345582,1069,1070,1074,1069,518
20250221,091200,114790716,1069,1076,1076,1069,9710
20250221,091100,104390108,1074,1073,1075,1071,2467
20250221,091000,101743099,1074,1072,1074,1071,10086
20250221,090900,90940536,1073,1079,1079,1073,486
20250221,090800,90416907,1080,1080,1081,1077,3092
20250221,090700,87080587,1081,1074,1081,1071,9852
20250221,090600,76492858,1075,1073,1076,1068,8605
20250221,090500,67257394,1073,1073,1077,1071,6251
20250221,090400,60556221,1073,1083,1084,1072,18314
20250221,090300,40840139,1083,1077,1092,1076,8331
20250221,090200,31835511,1072,1074,1075,1065,16702
20250221,090100,13968267,1065,1069,1074,1063,4113
20250221,090000,9577739,1070,1071,1079,1070,8741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185700 1038552066 1054 1054 1054 1054 21665
3 20250221 185600 1038552066 1054 1054 1054 1054 0
4 20250221 185500 1038552066 1054 1054 1054 1054 0
5 20250221 185400 1038552066 1054 1054 1054 1054 0
6 20250221 185300 1038552066 1054 1054 1054 1054 0
7 20250221 185200 1038552066 1054 1054 1054 1054 0
8 20250221 185100 1038552066 1054 1054 1054 1054 0
9 20250221 185000 1038552066 1054 1054 1054 1054 0
10 20250221 184900 1038552066 1054 1054 1054 1054 0
11 20250221 184800 1038552066 1054 1054 1054 1054 0
12 20250221 184700 1038552066 1054 1054 1054 1054 0
13 20250221 184600 1038552066 1054 1054 1054 1054 0
14 20250221 184500 1038552066 1054 1054 1054 1054 0
15 20250221 184400 1038552066 1054 1054 1054 1054 0
16 20250221 184300 1038552066 1054 1054 1054 1054 0
17 20250221 184200 1038552066 1054 1054 1054 1054 0
18 20250221 184100 1038552066 1054 1054 1054 1054 0
19 20250221 184000 1038552066 1054 1054 1054 1054 0
20 20250221 183900 1038552066 1054 1054 1054 1054 0
21 20250221 183800 1038552066 1054 1054 1054 1054 0
22 20250221 183700 1038552066 1054 1054 1054 1054 0
23 20250221 183600 1038552066 1054 1054 1054 1054 0
24 20250221 183500 1038552066 1054 1054 1054 1054 0
25 20250221 183400 1038552066 1054 1054 1054 1054 0
26 20250221 183300 1038552066 1054 1054 1054 1054 0
27 20250221 183200 1038552066 1054 1054 1054 1054 0
28 20250221 183100 1038552066 1054 1054 1054 1054 0
29 20250221 183000 1038552066 1054 1054 1054 1054 0
30 20250221 182900 1038552066 1054 1054 1054 1054 0
31 20250221 182800 1038552066 1054 1054 1054 1054 0
32 20250221 182700 1038552066 1054 1054 1054 1054 21665
33 20250221 182600 1038552066 1054 1054 1054 1054 0
34 20250221 182500 1038552066 1054 1054 1054 1054 0
35 20250221 182400 1038552066 1054 1054 1054 1054 0
36 20250221 182300 1038552066 1054 1054 1054 1054 0
37 20250221 182200 1038552066 1054 1054 1054 1054 0
38 20250221 182100 1038552066 1054 1054 1054 1054 0
39 20250221 182000 1038552066 1054 1054 1054 1054 0
40 20250221 181900 1038552066 1054 1054 1054 1054 0
41 20250221 181800 1038552066 1054 1054 1054 1054 0
42 20250221 181700 1038552066 1054 1054 1054 1054 0
43 20250221 181600 1038552066 1054 1054 1054 1054 0
44 20250221 181500 1038552066 1054 1054 1054 1054 0
45 20250221 181400 1038552066 1054 1054 1054 1054 0
46 20250221 181300 1038552066 1054 1054 1054 1054 0
47 20250221 181200 1038552066 1054 1054 1054 1054 0
48 20250221 181100 1038552066 1054 1054 1054 1054 0
49 20250221 181000 1038552066 1054 1054 1054 1054 0
50 20250221 180900 1038552066 1054 1054 1054 1054 0
51 20250221 180800 1038552066 1054 1054 1054 1054 0
52 20250221 180700 1038552066 1054 1054 1054 1054 0
53 20250221 180600 1038552066 1054 1054 1054 1054 0
54 20250221 180500 1038552066 1054 1054 1054 1054 0
55 20250221 180400 1038552066 1054 1054 1054 1054 0
56 20250221 180300 1038552066 1054 1054 1054 1054 0
57 20250221 180200 1038552066 1054 1054 1054 1054 0
58 20250221 180100 1038552066 1054 1054 1054 1054 0
59 20250221 180000 1038552066 1054 1054 1054 1054 0
60 20250221 175900 1038552066 1054 1054 1054 1054 0
61 20250221 175800 1038552066 1054 1054 1054 1054 0
62 20250221 175700 1038552066 1054 1054 1054 1054 21665
63 20250221 175600 1038552066 1054 1054 1054 1054 0
64 20250221 175500 1038552066 1054 1054 1054 1054 0
65 20250221 175400 1038552066 1054 1054 1054 1054 0
66 20250221 175300 1038552066 1054 1054 1054 1054 0
67 20250221 175200 1038552066 1054 1054 1054 1054 0
68 20250221 175100 1038552066 1054 1054 1054 1054 0
69 20250221 175000 1038552066 1054 1054 1054 1054 0
70 20250221 174900 1038552066 1054 1054 1054 1054 0
71 20250221 174800 1038552066 1054 1054 1054 1054 0
72 20250221 174700 1038552066 1054 1054 1054 1054 0
73 20250221 174600 1038552066 1054 1054 1054 1054 0
74 20250221 174500 1038552066 1054 1054 1054 1054 0
75 20250221 174400 1038552066 1054 1054 1054 1054 0
76 20250221 174300 1038552066 1054 1054 1054 1054 0
77 20250221 174200 1038552066 1054 1054 1054 1054 0
78 20250221 174100 1038552066 1054 1054 1054 1054 0
79 20250221 174000 1038552066 1054 1054 1054 1054 0
80 20250221 173900 1038552066 1054 1054 1054 1054 0
81 20250221 173800 1038552066 1054 1054 1054 1054 0
82 20250221 173700 1038552066 1054 1054 1054 1054 0
83 20250221 173600 1038552066 1054 1054 1054 1054 0
84 20250221 173500 1038552066 1054 1054 1054 1054 0
85 20250221 173400 1038552066 1054 1054 1054 1054 0
86 20250221 173300 1038552066 1054 1054 1054 1054 0
87 20250221 173200 1038552066 1054 1054 1054 1054 0
88 20250221 173100 1038552066 1054 1054 1054 1054 0
89 20250221 173000 1038552066 1054 1054 1054 1054 0
90 20250221 172900 1038552066 1054 1054 1054 1054 0
91 20250221 172800 1038552066 1054 1054 1054 1054 0
92 20250221 172700 1038552066 1054 1054 1054 1054 21665
93 20250221 172600 1038552066 1054 1054 1054 1054 0
94 20250221 172500 1038552066 1054 1054 1054 1054 0
95 20250221 172400 1038552066 1054 1054 1054 1054 0
96 20250221 172300 1038552066 1054 1054 1054 1054 0
97 20250221 172200 1038552066 1054 1054 1054 1054 0
98 20250221 172100 1038552066 1054 1054 1054 1054 0
99 20250221 172000 1038552066 1054 1054 1054 1054 0
100 20250221 171900 1038552066 1054 1054 1054 1054 0
101 20250221 171800 1038552066 1054 1054 1054 1054 0
102 20250221 171700 1038552066 1054 1054 1054 1054 0
103 20250221 171600 1038552066 1054 1054 1054 1054 0
104 20250221 171500 1038552066 1054 1054 1054 1054 0
105 20250221 171400 1038552066 1054 1054 1054 1054 0
106 20250221 171300 1038552066 1054 1054 1054 1054 0
107 20250221 171200 1038552066 1054 1054 1054 1054 0
108 20250221 171100 1038552066 1054 1054 1054 1054 0
109 20250221 171000 1038552066 1054 1054 1054 1054 0
110 20250221 170900 1038552066 1054 1054 1054 1054 0
111 20250221 170800 1038552066 1054 1054 1054 1054 0
112 20250221 170700 1038552066 1054 1054 1054 1054 0
113 20250221 170600 1038552066 1054 1054 1054 1054 0
114 20250221 170500 1038552066 1054 1054 1054 1054 0
115 20250221 170400 1038552066 1054 1054 1054 1054 0
116 20250221 170300 1038552066 1054 1054 1054 1054 0
117 20250221 170200 1038552066 1054 1054 1054 1054 0
118 20250221 170100 1038552066 1054 1054 1054 1054 0
119 20250221 170000 1038552066 1054 1054 1054 1054 0
120 20250221 165900 1038552066 1054 1054 1054 1054 0
121 20250221 165800 1038552066 1054 1054 1054 1054 0
122 20250221 165700 1038552066 1054 1054 1054 1054 21665
123 20250221 165600 1038552066 1054 1054 1054 1054 0
124 20250221 165500 1038552066 1054 1054 1054 1054 0
125 20250221 165400 1038552066 1054 1054 1054 1054 0
126 20250221 165300 1038552066 1054 1054 1054 1054 0
127 20250221 165200 1038552066 1054 1054 1054 1054 0
128 20250221 165100 1038552066 1054 1054 1054 1054 0
129 20250221 165000 1038552066 1054 1054 1054 1054 0
130 20250221 164900 1038552066 1054 1054 1054 1054 0
131 20250221 164800 1038552066 1054 1054 1054 1054 0
132 20250221 164700 1038552066 1054 1054 1054 1054 0
133 20250221 164600 1038552066 1054 1054 1054 1054 0
134 20250221 164500 1038552066 1054 1054 1054 1054 0
135 20250221 164400 1038552066 1054 1054 1054 1054 0
136 20250221 164300 1038552066 1054 1054 1054 1054 0
137 20250221 164200 1038552066 1054 1054 1054 1054 0
138 20250221 164100 1038552066 1054 1054 1054 1054 0
139 20250221 164000 1038552066 1054 1054 1054 1054 0
140 20250221 163900 1038552066 1054 1054 1054 1054 0
141 20250221 163800 1038552066 1054 1054 1054 1054 0
142 20250221 163700 1038552066 1054 1054 1054 1054 0
143 20250221 163600 1038552066 1054 1054 1054 1054 0
144 20250221 163500 1038552066 1054 1054 1054 1054 0
145 20250221 163400 1038552066 1054 1054 1054 1054 0
146 20250221 163300 1038552066 1054 1054 1054 1054 0
147 20250221 163200 1038552066 1054 1054 1054 1054 0
148 20250221 163100 1038552066 1054 1054 1054 1054 0
149 20250221 163000 1038552066 1054 1054 1054 1054 0
150 20250221 162900 1038552066 1054 1054 1054 1054 0
151 20250221 162800 1038552066 1054 1054 1054 1054 0
152 20250221 162700 1038552066 1054 1054 1054 1054 21665
153 20250221 162600 1038552066 1054 1054 1054 1054 0
154 20250221 162500 1038552066 1054 1054 1054 1054 0
155 20250221 162400 1038552066 1054 1054 1054 1054 0
156 20250221 162300 1038552066 1054 1054 1054 1054 0
157 20250221 162200 1038552066 1054 1054 1054 1054 0
158 20250221 162100 1038552066 1054 1054 1054 1054 0
159 20250221 162000 1038552066 1054 1054 1054 1054 0
160 20250221 161900 1038552066 1054 1054 1054 1054 0
161 20250221 161800 1038552066 1054 1054 1054 1054 0
162 20250221 161700 1038552066 1054 1054 1054 1054 0
163 20250221 161600 1038552066 1054 1054 1054 1054 0
164 20250221 161500 1038552066 1054 1054 1054 1054 0
165 20250221 161400 1038552066 1054 1054 1054 1054 0
166 20250221 161300 1038552066 1054 1054 1054 1054 0
167 20250221 161200 1038552066 1054 1054 1054 1054 0
168 20250221 161100 1038552066 1054 1054 1054 1054 0
169 20250221 161000 1038552066 1054 1054 1054 1054 0
170 20250221 160900 1038552066 1054 1054 1054 1054 0
171 20250221 160800 1038552066 1054 1054 1054 1054 0
172 20250221 160700 1038552066 1054 1054 1054 1054 0
173 20250221 160600 1038552066 1054 1054 1054 1054 0
174 20250221 160500 1038552066 1054 1054 1054 1054 0
175 20250221 160400 1038552066 1054 1054 1054 1054 0
176 20250221 160300 1038552066 1054 1054 1054 1054 0
177 20250221 160200 1038552066 1054 1054 1054 1054 0
178 20250221 160100 1038552066 1054 1054 1054 1054 0
179 20250221 160000 1038552066 1054 1054 1054 1054 0
180 20250221 155900 1038552066 1054 1054 1054 1054 0
181 20250221 155800 1038552066 1054 1054 1054 1054 0
182 20250221 155700 1038552066 1054 1054 1054 1054 21665
183 20250221 155600 1038552066 1054 1054 1054 1054 0
184 20250221 155500 1038552066 1054 1054 1054 1054 0
185 20250221 155400 1038552066 1054 1054 1054 1054 0
186 20250221 155300 1038552066 1054 1054 1054 1054 0
187 20250221 155200 1038552066 1054 1054 1054 1054 0
188 20250221 155100 1038552066 1054 1054 1054 1054 0
189 20250221 155000 1038552066 1054 1054 1054 1054 0
190 20250221 154900 1038552066 1054 1054 1054 1054 0
191 20250221 154800 1038552066 1054 1054 1054 1054 0
192 20250221 154700 1038552066 1054 1054 1054 1054 0
193 20250221 154600 1038552066 1054 1054 1054 1054 0
194 20250221 154500 1038552066 1054 1054 1054 1054 0
195 20250221 154400 1038552066 1054 1054 1054 1054 0
196 20250221 154300 1038552066 1054 1054 1054 1054 0
197 20250221 154200 1038552066 1054 1054 1054 1054 0
198 20250221 154100 1038552066 1054 1054 1054 1054 0
199 20250221 154000 1038552066 1054 1054 1054 1054 0
200 20250221 153900 1038552066 1054 1054 1054 1054 0
201 20250221 153800 1038552066 1054 1054 1054 1054 0
202 20250221 153700 1038552066 1054 1054 1054 1054 0
203 20250221 153600 1038552066 1054 1054 1054 1054 0
204 20250221 153500 1038552066 1054 1054 1054 1054 0
205 20250221 153400 1038552066 1054 1054 1054 1054 0
206 20250221 153300 1038552066 1054 1054 1054 1054 0
207 20250221 153200 1038552066 1054 1054 1054 1054 0
208 20250221 153100 1038552066 1054 1054 1054 1054 0
209 20250221 153000 1038552066 1054 1054 1054 1054 21665
210 20250221 152900 1015717156 1056 1056 1056 1056 0
211 20250221 152800 1015717156 1056 1056 1056 1056 0
212 20250221 152700 1015717156 1056 1056 1056 1056 0
213 20250221 152600 1015717156 1056 1056 1056 1056 0
214 20250221 152500 1015717156 1056 1056 1056 1056 0
215 20250221 152400 1015717156 1056 1056 1056 1056 0
216 20250221 152300 1015717156 1056 1056 1056 1056 0
217 20250221 152200 1015717156 1056 1056 1056 1056 0
218 20250221 152100 1015717156 1056 1056 1056 1056 0
219 20250221 152000 1015717156 1056 1056 1056 1056 0
220 20250221 151900 1015717156 1056 1055 1056 1054 7692
221 20250221 151800 1007605595 1055 1054 1056 1054 4007
222 20250221 151700 1003380205 1055 1053 1055 1053 10360
223 20250221 151600 992462440 1053 1051 1053 1050 10012
224 20250221 151500 981948309 1051 1051 1051 1051 0
225 20250221 151400 981948309 1051 1054 1054 1051 920
226 20250221 151300 980978927 1054 1054 1054 1054 11
227 20250221 151200 980967333 1053 1053 1053 1052 1427
228 20250221 151100 979465702 1053 1052 1053 1052 1995
229 20250221 151000 977365962 1051 1051 1051 1051 600
230 20250221 150900 976735362 1052 1052 1052 1052 100
231 20250221 150800 976630162 1052 1052 1052 1052 3174
232 20250221 150700 973291114 1052 1052 1052 1052 80
233 20250221 150600 973206954 1051 1052 1052 1051 961
234 20250221 150500 972196643 1052 1051 1052 1051 1054
235 20250221 150400 971088443 1051 1051 1051 1051 300
236 20250221 150300 970773143 1052 1051 1052 1051 1661
237 20250221 150200 969026771 1052 1051 1052 1051 475
238 20250221 150100 968527536 1051 1051 1051 1051 50
239 20250221 150000 968474986 1050 1050 1051 1050 2135
240 20250221 145900 966233231 1050 1049 1050 1049 1579
241 20250221 145800 964575983 1049 1049 1049 1049 1
242 20250221 145700 964574934 1050 1050 1050 1050 967
243 20250221 145600 963559584 1049 1050 1050 1049 1071
244 20250221 145500 962435504 1050 1053 1053 1050 121
245 20250221 145400 962308094 1049 1050 1053 1049 359
246 20250221 145300 961931096 1050 1050 1050 1050 763
247 20250221 145200 961129946 1050 1050 1050 1050 0
248 20250221 145100 961129946 1050 1050 1050 1050 61
249 20250221 145000 961065896 1050 1051 1051 1049 195
250 20250221 144900 960861150 1049 1050 1051 1049 1502
251 20250221 144800 959284364 1050 1051 1051 1050 8004
252 20250221 144700 950879656 1054 1053 1054 1053 20
253 20250221 144600 950858595 1053 1053 1054 1050 1954
254 20250221 144500 948801972 1050 1050 1053 1050 404
255 20250221 144400 948377312 1050 1051 1051 1050 5207
256 20250221 144300 942909757 1051 1051 1051 1050 8325
257 20250221 144200 934167363 1051 1051 1051 1050 696
258 20250221 144100 933436511 1051 1051 1051 1050 6861
259 20250221 144000 926225699 1051 1053 1053 1051 1108
260 20250221 143900 925060083 1054 1054 1054 1054 812
261 20250221 143800 924204235 1055 1055 1055 1055 45
262 20250221 143700 924156760 1055 1054 1055 1054 96
263 20250221 143600 924055522 1054 1054 1054 1054 0
264 20250221 143500 924055522 1054 1053 1054 1051 9810
265 20250221 143400 913743011 1055 1055 1055 1055 500
266 20250221 143300 913215511 1055 1054 1055 1054 2
267 20250221 143200 913213402 1053 1053 1053 1053 1001
268 20250221 143100 912159349 1055 1055 1055 1055 1
269 20250221 143000 912158294 1053 1053 1053 1053 56
270 20250221 142900 912099326 1055 1054 1055 1054 32
271 20250221 142800 912065582 1051 1052 1052 1051 6803
272 20250221 142700 904913826 1057 1057 1057 1057 0
273 20250221 142600 904913826 1057 1056 1057 1051 3788
274 20250221 142500 900923921 1058 1057 1058 1057 503
275 20250221 142400 900392245 1056 1056 1056 1056 0
276 20250221 142300 900392245 1056 1056 1056 1056 0
277 20250221 142200 900392245 1056 1058 1059 1056 805
278 20250221 142100 899539754 1059 1059 1059 1059 0
279 20250221 142000 899539754 1059 1059 1059 1059 0
280 20250221 141900 899539754 1059 1058 1059 1058 2133
281 20250221 141800 897280986 1059 1059 1059 1059 288
282 20250221 141700 896975994 1060 1059 1060 1059 108
283 20250221 141600 896861621 1059 1058 1059 1058 4353
284 20250221 141500 892251896 1058 1058 1058 1058 2
285 20250221 141400 892249780 1058 1058 1058 1058 10
286 20250221 141300 892239200 1058 1058 1058 1058 0
287 20250221 141200 892239200 1058 1058 1058 1056 10
288 20250221 141100 892228625 1058 1058 1058 1058 4076
289 20250221 141000 887916217 1058 1057 1058 1057 4900
290 20250221 140900 882732423 1057 1057 1057 1057 0
291 20250221 140800 882732423 1057 1057 1057 1057 110
292 20250221 140700 882616153 1057 1057 1057 1057 1
293 20250221 140600 882615096 1056 1055 1056 1055 701
294 20250221 140500 881875540 1055 1055 1055 1055 0
295 20250221 140400 881875540 1055 1052 1055 1052 2
296 20250221 140300 881873433 1056 1056 1056 1056 20
297 20250221 140200 881852313 1056 1055 1056 1055 22
298 20250221 140100 881829102 1055 1057 1057 1052 2428
299 20250221 140000 879273981 1052 1055 1057 1052 2408
300 20250221 135900 876733557 1056 1052 1056 1052 1063
301 20250221 135800 875614077 1056 1055 1056 1052 706
302 20250221 135700 874869249 1057 1055 1057 1055 12
303 20250221 135600 874856586 1056 1055 1056 1051 621
304 20250221 135500 874201172 1051 1055 1055 1051 6183
305 20250221 135400 867698241 1057 1057 1058 1057 2225
306 20250221 135300 865346317 1058 1057 1058 1057 3000
307 20250221 135200 862173100 1057 1057 1057 1057 1
308 20250221 135100 862172043 1053 1053 1053 1053 566
309 20250221 135000 861576045 1053 1057 1057 1053 5087
310 20250221 134900 856219430 1057 1057 1057 1057 1
311 20250221 134800 856218373 1057 1057 1058 1057 5011
312 20250221 134700 850921745 1057 1054 1057 1053 678
313 20250221 134600 850207804 1057 1055 1057 1055 5
314 20250221 134500 850202525 1055 1053 1055 1053 880
315 20250221 134400 849275883 1053 1053 1053 1052 802
316 20250221 134300 848431648 1053 1053 1053 1053 145
317 20250221 134200 848278963 1053 1053 1053 1053 710
318 20250221 134100 847531333 1053 1053 1053 1052 2133
319 20250221 134000 845285684 1053 1052 1053 1052 4146
320 20250221 133900 840920246 1053 1053 1053 1052 468
321 20250221 133800 840427480 1052 1054 1054 1052 2563
322 20250221 133700 837728724 1054 1056 1056 1054 2642
323 20250221 133600 834942899 1056 1057 1057 1056 2558
324 20250221 133500 832241648 1057 1058 1058 1057 747
325 20250221 133400 831452059 1059 1059 1059 1059 0
326 20250221 133300 831452059 1059 1057 1059 1057 52
327 20250221 133200 831397091 1057 1059 1059 1057 1011
328 20250221 133100 830328431 1059 1058 1059 1058 572
329 20250221 133000 829723243 1059 1059 1059 1057 6
330 20250221 132900 829716897 1058 1058 1058 1058 14
331 20250221 132800 829702085 1060 1060 1060 1060 0
332 20250221 132700 829702085 1060 1060 1060 1060 0
333 20250221 132600 829702085 1060 1060 1060 1060 0
334 20250221 132500 829702085 1060 1056 1060 1056 208
335 20250221 132400 829482433 1056 1055 1056 1055 6
336 20250221 132300 829476102 1060 1059 1060 1059 502
337 20250221 132200 828944483 1054 1060 1060 1054 6725
338 20250221 132100 821841543 1061 1061 1061 1061 1
339 20250221 132000 821840482 1060 1060 1060 1058 2144
340 20250221 131900 819569695 1062 1062 1062 1062 14
341 20250221 131800 819554827 1063 1062 1063 1062 3
342 20250221 131700 819551640 1060 1059 1062 1059 812
343 20250221 131600 818690899 1063 1061 1063 1059 7575
344 20250221 131500 810649981 1062 1062 1062 1062 280
345 20250221 131400 810352621 1062 1061 1062 1061 3862
346 20250221 131300 806251223 1062 1062 1062 1062 6
347 20250221 131200 806244851 1062 1061 1062 1061 3
348 20250221 131100 806241667 1061 1062 1062 1061 144
349 20250221 131000 806088741 1062 1059 1062 1059 2419
350 20250221 130900 803527012 1059 1059 1059 1059 406
351 20250221 130800 803097058 1059 1059 1059 1058 447
352 20250221 130700 802623785 1059 1059 1059 1059 303
353 20250221 130600 802302908 1059 1059 1059 1058 2332
354 20250221 130500 799835644 1062 1063 1063 1062 68
355 20250221 130400 799763427 1062 1062 1063 1062 541
356 20250221 130300 799188884 1062 1058 1062 1058 2391
357 20250221 130200 796654521 1060 1060 1060 1060 0
358 20250221 130100 796654521 1060 1059 1060 1058 2200
359 20250221 130000 794326520 1060 1060 1060 1060 1001
360 20250221 125900 793265460 1060 1058 1060 1058 152
361 20250221 125800 793104630 1060 1060 1060 1060 1
362 20250221 125700 793103570 1060 1060 1060 1060 0
363 20250221 125600 793103570 1060 1060 1060 1060 433
364 20250221 125500 792644590 1060 1060 1060 1060 0
365 20250221 125400 792644590 1060 1060 1060 1060 0
366 20250221 125300 792644590 1060 1060 1060 1060 89
367 20250221 125200 792550250 1060 1059 1060 1059 1443
368 20250221 125100 791022112 1059 1058 1059 1058 614
369 20250221 125000 790372227 1059 1059 1059 1059 20
370 20250221 124900 790351047 1059 1058 1059 1056 126
371 20250221 124800 790217906 1059 1058 1059 1058 86
372 20250221 124700 790126917 1058 1058 1058 1058 1
373 20250221 124600 790125859 1056 1056 1056 1056 1
374 20250221 124500 790124803 1059 1058 1059 1058 48
375 20250221 124400 790073997 1058 1058 1058 1058 10
376 20250221 124300 790063417 1058 1058 1058 1058 31
377 20250221 124200 790030619 1059 1059 1059 1059 1
378 20250221 124100 790029560 1056 1056 1056 1056 200
379 20250221 124000 789818360 1059 1056 1059 1056 224
380 20250221 123900 789581813 1059 1059 1059 1059 0
381 20250221 123800 789581813 1059 1056 1059 1056 536
382 20250221 123700 789015794 1059 1058 1059 1058 252
383 20250221 123600 788749176 1059 1059 1059 1059 0
384 20250221 123500 788749176 1059 1058 1059 1058 538
385 20250221 123400 788179735 1058 1058 1058 1058 1
386 20250221 123300 788178677 1058 1058 1058 1058 106
387 20250221 123200 788066529 1058 1058 1058 1058 0
388 20250221 123100 788066529 1058 1058 1058 1058 17
389 20250221 123000 788048543 1058 1058 1058 1058 0
390 20250221 122900 788048543 1058 1058 1058 1058 127
391 20250221 122800 787914177 1058 1058 1058 1058 452
392 20250221 122700 787435961 1058 1055 1058 1055 4
393 20250221 122600 787431738 1058 1058 1058 1058 0
394 20250221 122500 787431738 1058 1054 1058 1054 897
395 20250221 122400 786484512 1054 1056 1056 1054 2429
396 20250221 122300 783923797 1058 1057 1058 1057 61
397 20250221 122200 783859319 1055 1057 1057 1055 503
398 20250221 122100 783328652 1057 1055 1057 1055 1222
399 20250221 122000 782038438 1057 1057 1057 1057 10
400 20250221 121900 782027868 1054 1057 1058 1054 3389
401 20250221 121800 778453701 1058 1058 1058 1058 10
402 20250221 121700 778443121 1058 1058 1058 1058 28
403 20250221 121600 778413497 1058 1058 1058 1058 2
404 20250221 121500 778411381 1058 1058 1058 1058 295
405 20250221 121400 778099271 1058 1058 1058 1058 100
406 20250221 121300 777993471 1058 1057 1058 1057 43
407 20250221 121200 777948018 1057 1056 1058 1056 16
408 20250221 121100 777931110 1058 1056 1058 1056 1551
409 20250221 121000 776293251 1056 1056 1056 1055 574
410 20250221 120900 775687627 1055 1055 1055 1055 4
411 20250221 120800 775683407 1056 1056 1056 1056 30
412 20250221 120700 775651727 1056 1056 1056 1054 495
413 20250221 120600 775129874 1055 1056 1056 1055 97
414 20250221 120500 775027447 1054 1054 1054 1054 1
415 20250221 120400 775026393 1057 1054 1057 1054 1002
416 20250221 120300 773970280 1053 1058 1058 1053 282
417 20250221 120200 773673093 1054 1053 1054 1053 1001
418 20250221 120100 772619039 1060 1060 1060 1060 0
419 20250221 120000 772619039 1060 1060 1060 1060 100
420 20250221 115900 772513039 1060 1061 1061 1060 14
421 20250221 115800 772498198 1055 1057 1058 1051 14027
422 20250221 115700 757722887 1061 1061 1061 1060 1006
423 20250221 115600 756656521 1061 1061 1061 1061 0
424 20250221 115500 756656521 1061 1061 1061 1061 50
425 20250221 115400 756603471 1061 1061 1061 1061 100
426 20250221 115300 756497371 1061 1058 1061 1058 2
427 20250221 115200 756495252 1058 1058 1058 1058 0
428 20250221 115100 756495252 1058 1058 1058 1058 1
429 20250221 115000 756494194 1058 1061 1062 1053 174
430 20250221 114900 756310486 1055 1062 1062 1052 4051
431 20250221 114800 752033569 1062 1059 1062 1058 1556
432 20250221 114700 750386910 1062 1062 1062 1062 0
433 20250221 114600 750386910 1062 1062 1062 1062 400
434 20250221 114500 749962110 1062 1060 1062 1059 11
435 20250221 114400 749950456 1062 1062 1062 1062 3
436 20250221 114300 749947270 1063 1062 1063 1062 200
437 20250221 114200 749734671 1063 1064 1064 1062 403
438 20250221 114100 749306680 1062 1062 1062 1062 2627
439 20250221 114000 746516806 1062 1062 1062 1062 0
440 20250221 113900 746516806 1062 1062 1062 1058 3
441 20250221 113800 746513624 1059 1062 1062 1058 14
442 20250221 113700 746498792 1060 1062 1062 1060 5
443 20250221 113600 746493488 1062 1062 1062 1062 1
444 20250221 113500 746492426 1062 1062 1062 1062 0
445 20250221 113400 746492426 1062 1060 1062 1059 3059
446 20250221 113300 743251812 1059 1059 1059 1059 6
447 20250221 113200 743245458 1061 1061 1061 1060 135
448 20250221 113100 743102354 1061 1061 1061 1061 130
449 20250221 113000 742964424 1062 1062 1062 1062 0
450 20250221 112900 742964424 1062 1062 1062 1062 0
451 20250221 112800 742964424 1062 1058 1062 1058 150
452 20250221 112700 742805685 1059 1059 1059 1059 860
453 20250221 112600 741894945 1062 1058 1062 1058 377
454 20250221 112500 741495698 1059 1060 1060 1059 526
455 20250221 112400 740938364 1060 1062 1062 1060 1772
456 20250221 112300 739060042 1061 1062 1062 1061 742
457 20250221 112200 738272733 1062 1061 1062 1061 732
458 20250221 112100 737496080 1062 1061 1062 1061 3012
459 20250221 112000 734299046 1062 1062 1062 1062 3
460 20250221 111900 734295860 1062 1063 1063 1061 486
461 20250221 111800 733779982 1063 1060 1063 1060 969
462 20250221 111700 732751462 1059 1059 1059 1059 1456
463 20250221 111600 731209558 1059 1058 1059 1058 516
464 20250221 111500 730663629 1058 1058 1058 1058 0
465 20250221 111400 730663629 1058 1056 1058 1056 401
466 20250221 111300 730240171 1058 1056 1059 1056 527
467 20250221 111200 729683597 1059 1059 1060 1059 1721
468 20250221 111100 727860096 1060 1060 1060 1060 37
469 20250221 111000 727820876 1060 1060 1060 1060 0
470 20250221 110900 727820876 1060 1060 1060 1060 60
471 20250221 110800 727757276 1060 1058 1060 1058 1039
472 20250221 110700 726657936 1058 1056 1058 1056 1201
473 20250221 110600 725388096 1058 1054 1058 1054 1193
474 20250221 110500 724130226 1052 1052 1054 1052 1042
475 20250221 110400 723034029 1054 1054 1054 1053 1470
476 20250221 110300 721485649 1054 1055 1055 1054 107
477 20250221 110200 721372870 1054 1052 1055 1051 2674
478 20250221 110100 718561301 1055 1055 1055 1055 2
479 20250221 110000 718559191 1055 1055 1056 1050 1531
480 20250221 105900 716951252 1055 1054 1055 1052 4133
481 20250221 105800 712595792 1054 1051 1054 1051 365
482 20250221 105700 712211544 1051 1051 1051 1049 903
483 20250221 105600 711263033 1054 1051 1054 1048 11482
484 20250221 105500 699211699 1056 1057 1057 1049 7883
485 20250221 105400 690919680 1057 1056 1062 1050 22600
486 20250221 105300 667135286 1056 1064 1064 1056 7665
487 20250221 105200 659038246 1064 1064 1066 1055 22437
488 20250221 105100 635301660 1063 1067 1067 1063 2858
489 20250221 105000 632263096 1067 1067 1067 1067 24
490 20250221 104900 632237488 1067 1067 1067 1067 0
491 20250221 104800 632237488 1067 1067 1067 1067 146
492 20250221 104700 632081706 1067 1066 1067 1065 115
493 20250221 104600 631959116 1066 1063 1067 1061 393
494 20250221 104500 631541104 1063 1061 1063 1060 8510
495 20250221 104400 622519075 1061 1067 1067 1061 13893
496 20250221 104300 607707474 1071 1071 1071 1071 2
497 20250221 104200 607705332 1071 1072 1072 1067 2544
498 20250221 104100 604989572 1072 1072 1072 1072 326
499 20250221 104000 604640100 1073 1072 1073 1072 1934
500 20250221 103900 602566460 1072 1068 1073 1068 224
501 20250221 103800 602326337 1063 1067 1072 1061 7562
502 20250221 103700 594277723 1067 1068 1068 1067 2417
503 20250221 103600 591698781 1068 1071 1071 1068 1887
504 20250221 103500 589680247 1071 1073 1073 1071 461
505 20250221 103400 589185596 1072 1072 1072 1071 1551
506 20250221 103300 587523418 1071 1073 1073 1070 9935
507 20250221 103200 576881172 1073 1073 1073 1072 4959
508 20250221 103100 571564035 1074 1074 1074 1074 1660
509 20250221 103000 569781195 1074 1076 1076 1074 3450
510 20250221 102900 566072318 1081 1080 1081 1080 3892
511 20250221 102800 561866856 1081 1076 1081 1074 1251
512 20250221 102700 560521513 1074 1074 1074 1074 691
513 20250221 102600 559779379 1074 1079 1080 1074 3080
514 20250221 102500 556460310 1079 1082 1082 1079 7999
515 20250221 102400 547813534 1085 1089 1090 1085 10937
516 20250221 102300 535920304 1086 1083 1088 1079 13785
517 20250221 102200 520967014 1083 1076 1083 1074 4497
518 20250221 102100 516106196 1074 1076 1076 1074 3015
519 20250221 102000 512866899 1075 1078 1078 1075 4836
520 20250221 101900 507662465 1078 1080 1080 1078 2699
521 20250221 101800 504752223 1080 1082 1082 1080 7153
522 20250221 101700 497024001 1080 1083 1083 1073 6229
523 20250221 101600 490296630 1078 1072 1083 1072 32137
524 20250221 101500 455707573 1074 1070 1074 1066 1885
525 20250221 101400 453693220 1075 1070 1075 1070 2717
526 20250221 101300 450781901 1070 1063 1071 1063 118
527 20250221 101200 450655882 1064 1071 1071 1062 2403
528 20250221 101100 448095754 1074 1078 1078 1070 1092
529 20250221 101000 446927268 1072 1073 1078 1072 41546
530 20250221 100900 402239970 1073 1071 1074 1071 1907
531 20250221 100800 400195565 1071 1069 1072 1067 1376
532 20250221 100700 398725201 1070 1074 1075 1070 2034
533 20250221 100600 396543261 1075 1074 1075 1074 413
534 20250221 100500 396099436 1075 1068 1075 1068 4171
535 20250221 100400 391639334 1068 1067 1068 1067 2942
536 20250221 100300 388499720 1067 1064 1067 1064 992
537 20250221 100200 387444211 1068 1063 1068 1063 2037
538 20250221 100100 385272846 1067 1066 1067 1063 3798
539 20250221 100000 381229765 1067 1062 1067 1062 508
540 20250221 095900 380690246 1062 1062 1062 1062 1
541 20250221 095800 380689184 1061 1060 1067 1060 2502
542 20250221 095700 378027462 1055 1061 1061 1055 2039
543 20250221 095600 375874271 1061 1061 1061 1061 7399
544 20250221 095500 368023932 1061 1058 1061 1055 8169
545 20250221 095400 359362894 1058 1055 1059 1055 2005
546 20250221 095300 357241611 1052 1054 1058 1052 3530
547 20250221 095200 353518065 1059 1057 1059 1056 1654
548 20250221 095100 351769131 1057 1062 1062 1057 1554
549 20250221 095000 350121151 1062 1052 1062 1052 33263
550 20250221 094900 314960585 1051 1049 1053 1048 2787
551 20250221 094800 312035737 1049 1051 1057 1049 24817
552 20250221 094700 285952120 1051 1050 1051 1047 24862
553 20250221 094600 259835484 1050 1055 1058 1048 15915
554 20250221 094500 243113591 1051 1061 1062 1051 20074
555 20250221 094400 221903723 1059 1058 1062 1058 3849
556 20250221 094300 217830673 1058 1060 1060 1058 2990
557 20250221 094200 214664771 1060 1060 1062 1059 5113
558 20250221 094100 209245311 1060 1063 1063 1060 1330
559 20250221 094000 207832621 1065 1066 1066 1063 3887
560 20250221 093900 203694301 1068 1066 1068 1066 3
561 20250221 093800 203691100 1070 1070 1070 1070 0
562 20250221 093700 203691100 1070 1069 1071 1066 1658
563 20250221 093600 201920611 1068 1068 1070 1067 878
564 20250221 093500 200982566 1068 1067 1071 1067 571
565 20250221 093400 200372733 1073 1069 1073 1064 3083
566 20250221 093300 197087390 1075 1064 1075 1064 2681
567 20250221 093200 194218907 1063 1067 1069 1060 12619
568 20250221 093100 180770980 1069 1069 1069 1067 262
569 20250221 093000 180491294 1069 1065 1069 1065 7863
570 20250221 092900 172108791 1066 1068 1068 1066 378
571 20250221 092800 171705295 1068 1069 1069 1068 106
572 20250221 092700 171591982 1069 1068 1069 1068 3123
573 20250221 092600 168253498 1069 1068 1069 1068 7490
574 20250221 092500 160247626 1067 1066 1069 1066 106
575 20250221 092400 160134523 1070 1063 1070 1062 4755
576 20250221 092300 155075887 1063 1063 1063 1063 90
577 20250221 092200 154980217 1063 1064 1067 1062 351
578 20250221 092100 154605727 1067 1063 1067 1063 59
579 20250221 092000 154542828 1062 1060 1063 1060 2534
580 20250221 091900 151854285 1060 1064 1064 1060 13530
581 20250221 091800 137472917 1064 1066 1068 1064 10253
582 20250221 091700 126546201 1065 1065 1069 1065 697
583 20250221 091600 125803091 1065 1068 1068 1065 6060
584 20250221 091500 119343123 1068 1070 1071 1068 2700
585 20250221 091400 116455152 1071 1070 1073 1070 1036
586 20250221 091300 115345582 1069 1070 1074 1069 518
587 20250221 091200 114790716 1069 1076 1076 1069 9710
588 20250221 091100 104390108 1074 1073 1075 1071 2467
589 20250221 091000 101743099 1074 1072 1074 1071 10086
590 20250221 090900 90940536 1073 1079 1079 1073 486
591 20250221 090800 90416907 1080 1080 1081 1077 3092
592 20250221 090700 87080587 1081 1074 1081 1071 9852
593 20250221 090600 76492858 1075 1073 1076 1068 8605
594 20250221 090500 67257394 1073 1073 1077 1071 6251
595 20250221 090400 60556221 1073 1083 1084 1072 18314
596 20250221 090300 40840139 1083 1077 1092 1076 8331
597 20250221 090200 31835511 1072 1074 1075 1065 16702
598 20250221 090100 13968267 1065 1069 1074 1063 4113
599 20250221 090000 9577739 1070 1071 1079 1070 8741

1
011080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,29752551,0,33025331610,0.00
20250218,0,29752551,0,35822071404,0.00
20250217,0,29752551,0,35822071404,0.00
20250214,0,29752551,0,36565885179,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 29752551 0 33025331610 0.00
3 20250218 0 29752551 0 35822071404 0.00
4 20250217 0 29752551 0 35822071404 0.00
5 20250214 0 29752551 0 36565885179 0.00