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

611
023440/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,378085232,1692,1692,1692,1692,15198
20250221,190800,378085232,1692,1692,1692,1692,0
20250221,190700,378085232,1692,1692,1692,1692,0
20250221,190600,378085232,1692,1692,1692,1692,0
20250221,190500,378085232,1692,1692,1692,1692,0
20250221,190400,378085232,1692,1692,1692,1692,0
20250221,190300,378085232,1692,1692,1692,1692,0
20250221,190200,378085232,1692,1692,1692,1692,0
20250221,190100,378085232,1692,1692,1692,1692,0
20250221,190000,378085232,1692,1692,1692,1692,0
20250221,185900,378085232,1692,1692,1692,1692,0
20250221,185800,378085232,1692,1692,1692,1692,0
20250221,185700,378085232,1692,1692,1692,1692,0
20250221,185600,378085232,1692,1692,1692,1692,0
20250221,185500,378085232,1692,1692,1692,1692,0
20250221,185400,378085232,1692,1692,1692,1692,0
20250221,185300,378085232,1692,1692,1692,1692,0
20250221,185200,378085232,1692,1692,1692,1692,0
20250221,185100,378085232,1692,1692,1692,1692,0
20250221,185000,378085232,1692,1692,1692,1692,0
20250221,184900,378085232,1692,1692,1692,1692,0
20250221,184800,378085232,1692,1692,1692,1692,0
20250221,184700,378085232,1692,1692,1692,1692,0
20250221,184600,378085232,1692,1692,1692,1692,0
20250221,184500,378085232,1692,1692,1692,1692,0
20250221,184400,378085232,1692,1692,1692,1692,0
20250221,184300,378085232,1692,1692,1692,1692,0
20250221,184200,378085232,1692,1692,1692,1692,0
20250221,184100,378085232,1692,1692,1692,1692,0
20250221,184000,378085232,1692,1692,1692,1692,0
20250221,183900,378085232,1692,1692,1692,1692,15198
20250221,183800,378085232,1692,1692,1692,1692,0
20250221,183700,378085232,1692,1692,1692,1692,0
20250221,183600,378085232,1692,1692,1692,1692,0
20250221,183500,378085232,1692,1692,1692,1692,0
20250221,183400,378085232,1692,1692,1692,1692,0
20250221,183300,378085232,1692,1692,1692,1692,0
20250221,183200,378085232,1692,1692,1692,1692,0
20250221,183100,378085232,1692,1692,1692,1692,0
20250221,183000,378085232,1692,1692,1692,1692,0
20250221,182900,378085232,1692,1692,1692,1692,0
20250221,182800,378085232,1692,1692,1692,1692,0
20250221,182700,378085232,1692,1692,1692,1692,0
20250221,182600,378085232,1692,1692,1692,1692,0
20250221,182500,378085232,1692,1692,1692,1692,0
20250221,182400,378085232,1692,1692,1692,1692,0
20250221,182300,378085232,1692,1692,1692,1692,0
20250221,182200,378085232,1692,1692,1692,1692,0
20250221,182100,378085232,1692,1692,1692,1692,0
20250221,182000,378085232,1692,1692,1692,1692,0
20250221,181900,378085232,1692,1692,1692,1692,0
20250221,181800,378085232,1692,1692,1692,1692,0
20250221,181700,378085232,1692,1692,1692,1692,0
20250221,181600,378085232,1692,1692,1692,1692,0
20250221,181500,378085232,1692,1692,1692,1692,0
20250221,181400,378085232,1692,1692,1692,1692,0
20250221,181300,378085232,1692,1692,1692,1692,0
20250221,181200,378085232,1692,1692,1692,1692,0
20250221,181100,378085232,1692,1692,1692,1692,0
20250221,181000,378085232,1692,1692,1692,1692,0
20250221,180900,378085232,1692,1692,1692,1692,15198
20250221,180800,378085232,1692,1692,1692,1692,0
20250221,180700,378085232,1692,1692,1692,1692,0
20250221,180600,378085232,1692,1692,1692,1692,0
20250221,180500,378085232,1692,1692,1692,1692,0
20250221,180400,378085232,1692,1692,1692,1692,0
20250221,180300,378085232,1692,1692,1692,1692,0
20250221,180200,378085232,1692,1692,1692,1692,0
20250221,180100,378085232,1692,1692,1692,1692,0
20250221,180000,378085232,1692,1692,1692,1692,0
20250221,175900,378085232,1692,1692,1692,1692,0
20250221,175800,378085232,1692,1692,1692,1692,0
20250221,175700,378085232,1692,1692,1692,1692,0
20250221,175600,378085232,1692,1692,1692,1692,0
20250221,175500,378085232,1692,1692,1692,1692,0
20250221,175400,378085232,1692,1692,1692,1692,0
20250221,175300,378085232,1692,1692,1692,1692,0
20250221,175200,378085232,1692,1692,1692,1692,0
20250221,175100,378085232,1692,1692,1692,1692,0
20250221,175000,378085232,1692,1692,1692,1692,0
20250221,174900,378085232,1692,1692,1692,1692,0
20250221,174800,378085232,1692,1692,1692,1692,0
20250221,174700,378085232,1692,1692,1692,1692,0
20250221,174600,378085232,1692,1692,1692,1692,0
20250221,174500,378085232,1692,1692,1692,1692,0
20250221,174400,378085232,1692,1692,1692,1692,0
20250221,174300,378085232,1692,1692,1692,1692,0
20250221,174200,378085232,1692,1692,1692,1692,0
20250221,174100,378085232,1692,1692,1692,1692,0
20250221,174000,378085232,1692,1692,1692,1692,0
20250221,173900,378085232,1692,1692,1692,1692,15198
20250221,173800,378085232,1692,1692,1692,1692,0
20250221,173700,378085232,1692,1692,1692,1692,0
20250221,173600,378085232,1692,1692,1692,1692,0
20250221,173500,378085232,1692,1692,1692,1692,0
20250221,173400,378085232,1692,1692,1692,1692,0
20250221,173300,378085232,1692,1692,1692,1692,0
20250221,173200,378085232,1692,1692,1692,1692,0
20250221,173100,378085232,1692,1692,1692,1692,0
20250221,173000,378085232,1692,1692,1692,1692,0
20250221,172900,378085232,1692,1692,1692,1692,0
20250221,172800,378085232,1692,1692,1692,1692,0
20250221,172700,378085232,1692,1692,1692,1692,0
20250221,172600,378085232,1692,1692,1692,1692,0
20250221,172500,378085232,1692,1692,1692,1692,0
20250221,172400,378085232,1692,1692,1692,1692,0
20250221,172300,378085232,1692,1692,1692,1692,0
20250221,172200,378085232,1692,1692,1692,1692,0
20250221,172100,378085232,1692,1692,1692,1692,0
20250221,172000,378085232,1692,1692,1692,1692,0
20250221,171900,378085232,1692,1692,1692,1692,0
20250221,171800,378085232,1692,1692,1692,1692,0
20250221,171700,378085232,1692,1692,1692,1692,0
20250221,171600,378085232,1692,1692,1692,1692,0
20250221,171500,378085232,1692,1692,1692,1692,0
20250221,171400,378085232,1692,1692,1692,1692,0
20250221,171300,378085232,1692,1692,1692,1692,0
20250221,171200,378085232,1692,1692,1692,1692,0
20250221,171100,378085232,1692,1692,1692,1692,0
20250221,171000,378085232,1692,1692,1692,1692,0
20250221,170900,378085232,1692,1692,1692,1692,15198
20250221,170800,378085232,1692,1692,1692,1692,0
20250221,170700,378085232,1692,1692,1692,1692,0
20250221,170600,378085232,1692,1692,1692,1692,0
20250221,170500,378085232,1692,1692,1692,1692,0
20250221,170400,378085232,1692,1692,1692,1692,0
20250221,170300,378085232,1692,1692,1692,1692,0
20250221,170200,378085232,1692,1692,1692,1692,0
20250221,170100,378085232,1692,1692,1692,1692,0
20250221,170000,378085232,1692,1692,1692,1692,0
20250221,165900,378085232,1692,1692,1692,1692,0
20250221,165800,378085232,1692,1692,1692,1692,0
20250221,165700,378085232,1692,1692,1692,1692,0
20250221,165600,378085232,1692,1692,1692,1692,0
20250221,165500,378085232,1692,1692,1692,1692,0
20250221,165400,378085232,1692,1692,1692,1692,0
20250221,165300,378085232,1692,1692,1692,1692,0
20250221,165200,378085232,1692,1692,1692,1692,0
20250221,165100,378085232,1692,1692,1692,1692,0
20250221,165000,378085232,1692,1692,1692,1692,0
20250221,164900,378085232,1692,1692,1692,1692,0
20250221,164800,378085232,1692,1692,1692,1692,0
20250221,164700,378085232,1692,1692,1692,1692,0
20250221,164600,378085232,1692,1692,1692,1692,0
20250221,164500,378085232,1692,1692,1692,1692,0
20250221,164400,378085232,1692,1692,1692,1692,0
20250221,164300,378085232,1692,1692,1692,1692,0
20250221,164200,378085232,1692,1692,1692,1692,0
20250221,164100,378085232,1692,1692,1692,1692,0
20250221,164000,378085232,1692,1692,1692,1692,0
20250221,163900,378085232,1692,1692,1692,1692,15198
20250221,163800,378085232,1692,1692,1692,1692,0
20250221,163700,378085232,1692,1692,1692,1692,0
20250221,163600,378085232,1692,1692,1692,1692,0
20250221,163500,378085232,1692,1692,1692,1692,0
20250221,163400,378085232,1692,1692,1692,1692,0
20250221,163300,378085232,1692,1692,1692,1692,0
20250221,163200,378085232,1692,1692,1692,1692,0
20250221,163100,378085232,1692,1692,1692,1692,0
20250221,163000,378085232,1692,1692,1692,1692,0
20250221,162900,378085232,1692,1692,1692,1692,0
20250221,162800,378085232,1692,1692,1692,1692,0
20250221,162700,378085232,1692,1692,1692,1692,0
20250221,162600,378085232,1692,1692,1692,1692,0
20250221,162500,378085232,1692,1692,1692,1692,0
20250221,162400,378085232,1692,1692,1692,1692,0
20250221,162300,378085232,1692,1692,1692,1692,0
20250221,162200,378085232,1692,1692,1692,1692,0
20250221,162100,378085232,1692,1692,1692,1692,0
20250221,162000,378085232,1692,1692,1692,1692,0
20250221,161900,378085232,1692,1692,1692,1692,0
20250221,161800,378085232,1692,1692,1692,1692,0
20250221,161700,378085232,1692,1692,1692,1692,0
20250221,161600,378085232,1692,1692,1692,1692,0
20250221,161500,378085232,1692,1692,1692,1692,0
20250221,161400,378085232,1692,1692,1692,1692,0
20250221,161300,378085232,1692,1692,1692,1692,0
20250221,161200,378085232,1692,1692,1692,1692,0
20250221,161100,378085232,1692,1692,1692,1692,0
20250221,161000,378085232,1692,1692,1692,1692,0
20250221,160900,378085232,1692,1692,1692,1692,15198
20250221,160800,378085232,1692,1692,1692,1692,0
20250221,160700,378085232,1692,1692,1692,1692,0
20250221,160600,378085232,1692,1692,1692,1692,0
20250221,160500,378085232,1692,1692,1692,1692,0
20250221,160400,378085232,1692,1692,1692,1692,0
20250221,160300,378085232,1692,1692,1692,1692,0
20250221,160200,378085232,1692,1692,1692,1692,0
20250221,160100,378085232,1692,1692,1692,1692,0
20250221,160000,378085232,1692,1692,1692,1692,0
20250221,155900,378085232,1692,1692,1692,1692,0
20250221,155800,378085232,1692,1692,1692,1692,0
20250221,155700,378085232,1692,1692,1692,1692,0
20250221,155600,378085232,1692,1692,1692,1692,0
20250221,155500,378085232,1692,1692,1692,1692,0
20250221,155400,378085232,1692,1692,1692,1692,0
20250221,155300,378085232,1692,1692,1692,1692,0
20250221,155200,378085232,1692,1692,1692,1692,0
20250221,155100,378085232,1692,1692,1692,1692,0
20250221,155000,378085232,1692,1692,1692,1692,0
20250221,154900,378085232,1692,1692,1692,1692,0
20250221,154800,378085232,1692,1692,1692,1692,0
20250221,154700,378085232,1692,1692,1692,1692,0
20250221,154600,378085232,1692,1692,1692,1692,0
20250221,154500,378085232,1692,1692,1692,1692,0
20250221,154400,378085232,1692,1692,1692,1692,0
20250221,154300,378085232,1692,1692,1692,1692,0
20250221,154200,378085232,1692,1692,1692,1692,0
20250221,154100,378085232,1692,1692,1692,1692,0
20250221,154000,378085232,1692,1692,1692,1692,0
20250221,153900,378085232,1692,1692,1692,1692,15198
20250221,153800,378085232,1692,1692,1692,1692,0
20250221,153700,378085232,1692,1692,1692,1692,0
20250221,153600,378085232,1692,1692,1692,1692,0
20250221,153500,378085232,1692,1692,1692,1692,0
20250221,153400,378085232,1692,1692,1692,1692,0
20250221,153300,378085232,1692,1692,1692,1692,0
20250221,153200,378085232,1692,1692,1692,1692,0
20250221,153100,378085232,1692,1692,1692,1692,0
20250221,153000,378085232,1692,1692,1692,1692,15198
20250221,152900,352370216,1707,1707,1707,1707,0
20250221,152800,352370216,1707,1707,1707,1707,0
20250221,152700,352370216,1707,1707,1707,1707,0
20250221,152600,352370216,1707,1707,1707,1707,0
20250221,152500,352370216,1707,1707,1707,1707,0
20250221,152400,352370216,1707,1707,1707,1707,0
20250221,152300,352370216,1707,1707,1707,1707,0
20250221,152200,352370216,1707,1707,1707,1707,0
20250221,152100,352370216,1707,1707,1707,1707,0
20250221,152000,352370216,1707,1707,1707,1707,0
20250221,151900,352370216,1707,1699,1707,1697,314
20250221,151800,351837028,1700,1707,1707,1700,103
20250221,151700,351661917,1709,1709,1709,1709,0
20250221,151600,351661917,1709,1709,1709,1709,0
20250221,151500,351661917,1709,1709,1709,1709,0
20250221,151400,351661917,1709,1709,1709,1709,1
20250221,151300,351660208,1705,1710,1710,1705,74
20250221,151200,351533988,1710,1710,1710,1710,0
20250221,151100,351533988,1710,1708,1710,1708,30304
20250221,151000,299743517,1709,1707,1709,1707,226
20250221,150900,299357548,1708,1707,1708,1707,1000
20250221,150800,297649598,1698,1700,1700,1698,2128
20250221,150700,294032454,1701,1707,1708,1701,54
20250221,150600,293940280,1708,1708,1708,1708,20
20250221,150500,293906120,1709,1701,1709,1698,2154
20250221,150400,290245132,1710,1710,1710,1710,3
20250221,150300,290240002,1710,1710,1710,1710,2
20250221,150200,290236582,1710,1710,1710,1710,0
20250221,150100,290236582,1710,1710,1710,1710,3
20250221,150000,290231452,1711,1711,1711,1711,2
20250221,145900,290228030,1710,1701,1710,1700,899
20250221,145800,288699229,1711,1711,1711,1711,0
20250221,145700,288699229,1711,1711,1711,1711,0
20250221,145600,288699229,1711,1710,1711,1710,63
20250221,145500,288591495,1700,1711,1711,1700,57
20250221,145400,288494573,1711,1711,1711,1711,1003
20250221,145300,286778440,1711,1711,1711,1711,0
20250221,145200,286778440,1711,1711,1711,1711,0
20250221,145100,286778440,1711,1707,1711,1707,112
20250221,145000,286587177,1703,1702,1703,1702,1425
20250221,144900,284161546,1702,1702,1702,1702,0
20250221,144800,284161546,1702,1702,1702,1702,2
20250221,144700,284158142,1696,1697,1697,1696,922
20250221,144600,282594378,1702,1700,1702,1700,2150
20250221,144500,278935422,1702,1702,1702,1702,50
20250221,144400,278850322,1702,1702,1702,1702,100
20250221,144300,278680122,1702,1700,1702,1700,51
20250221,144200,278593420,1702,1697,1702,1697,1001
20250221,144100,276894718,1694,1694,1694,1694,2
20250221,144000,276891330,1694,1696,1696,1694,4000
20250221,143900,270111330,1694,1694,1694,1694,0
20250221,143800,270111330,1694,1695,1695,1694,2000
20250221,143700,266722578,1696,1702,1702,1696,1158
20250221,143600,264751782,1703,1703,1703,1703,0
20250221,143500,264751782,1703,1703,1703,1703,5
20250221,143400,264743267,1695,1703,1703,1695,1321
20250221,143300,262503160,1695,1695,1695,1695,0
20250221,143200,262503160,1695,1695,1695,1695,0
20250221,143100,262503160,1695,1700,1700,1695,221
20250221,143000,262128315,1695,1703,1703,1695,3070
20250221,142900,256919956,1703,1703,1703,1703,0
20250221,142800,256919956,1703,1703,1703,1703,2
20250221,142700,256916550,1703,1703,1703,1703,52
20250221,142600,256827994,1703,1699,1703,1699,502
20250221,142500,255975088,1703,1703,1703,1703,0
20250221,142400,255975088,1703,1703,1703,1703,5
20250221,142300,255966573,1703,1703,1703,1703,0
20250221,142200,255966573,1703,1703,1703,1703,0
20250221,142100,255966573,1703,1703,1703,1703,4
20250221,142000,255959761,1699,1699,1699,1696,5699
20250221,141900,246279251,1699,1699,1699,1699,0
20250221,141800,246279251,1699,1699,1699,1699,0
20250221,141700,246279251,1699,1699,1699,1699,0
20250221,141600,246279251,1699,1699,1699,1699,0
20250221,141500,246279251,1699,1696,1699,1696,18
20250221,141400,246248720,1690,1696,1696,1690,4496
20250221,141300,238641854,1703,1703,1703,1703,0
20250221,141200,238641854,1703,1705,1707,1695,2678
20250221,141100,234081413,1706,1697,1706,1697,1278
20250221,141000,231906279,1697,1702,1702,1697,6
20250221,140900,231896072,1702,1702,1702,1702,0
20250221,140800,231896072,1702,1699,1702,1698,1235
20250221,140700,229798812,1702,1702,1702,1702,4
20250221,140600,229792004,1699,1702,1702,1699,3263
20250221,140500,224248158,1699,1702,1702,1699,196
20250221,140400,223915145,1700,1700,1700,1700,0
20250221,140300,223915145,1700,1699,1702,1699,57
20250221,140200,223818258,1700,1702,1702,1700,61
20250221,140100,223714508,1702,1701,1702,1701,731
20250221,140000,222471076,1701,1698,1701,1690,8349
20250221,135900,208344939,1707,1707,1707,1707,6
20250221,135800,208334697,1707,1700,1707,1695,2728
20250221,135700,203706039,1707,1707,1707,1707,0
20250221,135600,203706039,1707,1707,1707,1707,2
20250221,135500,203702625,1707,1701,1707,1700,1588
20250221,135400,201003014,1707,1706,1707,1706,27
20250221,135300,200956951,1706,1700,1706,1700,1104
20250221,135200,199080139,1700,1700,1700,1700,500
20250221,135100,198230139,1707,1696,1707,1696,230
20250221,135000,197839993,1695,1707,1707,1695,15291
20250221,134900,171881859,1719,1719,1719,1719,0
20250221,134800,171881859,1719,1719,1719,1719,0
20250221,134700,171881859,1719,1719,1719,1719,2
20250221,134600,171878421,1719,1719,1719,1719,0
20250221,134500,171878421,1719,1719,1719,1719,5
20250221,134400,171869826,1719,1719,1719,1719,0
20250221,134300,171869826,1719,1719,1719,1719,5
20250221,134200,171861231,1720,1720,1720,1720,0
20250221,134100,171861231,1720,1720,1720,1720,0
20250221,134000,171861231,1720,1720,1720,1720,0
20250221,133900,171861231,1720,1720,1720,1720,2
20250221,133800,171857791,1720,1720,1720,1720,2000
20250221,133700,168417791,1720,1720,1720,1720,0
20250221,133600,168417791,1720,1720,1720,1720,0
20250221,133500,168417791,1720,1720,1720,1720,0
20250221,133400,168417791,1720,1720,1720,1720,0
20250221,133300,168417791,1720,1720,1720,1720,4
20250221,133200,168410911,1710,1710,1710,1710,0
20250221,133100,168410911,1710,1720,1720,1710,429
20250221,133000,167677301,1720,1720,1720,1720,2
20250221,132900,167673861,1721,1721,1721,1721,0
20250221,132800,167673861,1721,1721,1721,1721,3
20250221,132700,167668698,1720,1720,1720,1720,50
20250221,132600,167582698,1720,1720,1720,1720,22
20250221,132500,167544858,1721,1721,1721,1721,0
20250221,132400,167544858,1721,1721,1721,1721,2
20250221,132300,167541416,1721,1721,1721,1721,0
20250221,132200,167541416,1721,1721,1721,1721,0
20250221,132100,167541416,1721,1720,1721,1720,102
20250221,132000,167365974,1720,1717,1720,1717,252
20250221,131900,166933275,1717,1716,1717,1716,1000
20250221,131800,165216425,1717,1715,1717,1715,137
20250221,131700,164981368,1716,1715,1716,1715,136
20250221,131600,164748126,1715,1715,1715,1714,1200
20250221,131500,162690226,1717,1711,1717,1711,930
20250221,131400,161098161,1712,1720,1721,1700,22652
20250221,131300,122562346,1707,1709,1709,1707,3000
20250221,131200,117438257,1721,1720,1721,1720,201
20250221,131100,117092536,1721,1720,1721,1720,209
20250221,131000,116733054,1720,1720,1720,1720,402
20250221,130900,116041614,1720,1719,1720,1719,91
20250221,130800,115885183,1719,1719,1719,1719,600
20250221,130700,114853783,1719,1719,1719,1719,505
20250221,130600,113985688,1719,1719,1719,1719,2
20250221,130500,113982250,1721,1721,1721,1721,0
20250221,130400,113982250,1721,1721,1721,1721,2
20250221,130300,113978808,1721,1721,1721,1721,2
20250221,130200,113975366,1721,1721,1721,1721,0
20250221,130100,113975366,1721,1720,1721,1720,202
20250221,130000,113627742,1721,1721,1721,1721,0
20250221,125900,113627742,1721,1721,1721,1721,0
20250221,125800,113627742,1721,1721,1721,1721,0
20250221,125700,113627742,1721,1719,1721,1719,650
20250221,125600,112509690,1721,1721,1721,1721,0
20250221,125500,112509690,1721,1721,1721,1721,3
20250221,125400,112504527,1709,1722,1722,1709,1159
20250221,125300,110523626,1710,1710,1723,1710,4
20250221,125200,110516761,1723,1723,1723,1723,0
20250221,125100,110516761,1723,1720,1723,1720,102
20250221,125000,110341123,1725,1725,1725,1725,0
20250221,124900,110341123,1725,1725,1725,1725,0
20250221,124800,110341123,1725,1725,1725,1725,0
20250221,124700,110341123,1725,1725,1725,1725,0
20250221,124600,110341123,1725,1725,1725,1725,0
20250221,124500,110341123,1725,1722,1725,1722,22
20250221,124400,110303182,1726,1726,1726,1726,7
20250221,124300,110291100,1726,1726,1726,1726,2
20250221,124200,110287648,1726,1726,1726,1726,0
20250221,124100,110287648,1726,1726,1726,1726,3
20250221,124000,110282470,1726,1726,1726,1726,7
20250221,123900,110270388,1726,1726,1726,1726,0
20250221,123800,110270388,1726,1726,1726,1726,0
20250221,123700,110270388,1726,1726,1726,1726,5
20250221,123600,110261758,1726,1726,1726,1726,3
20250221,123500,110256580,1726,1726,1726,1726,2
20250221,123400,110253128,1726,1726,1726,1726,5
20250221,123300,110244498,1726,1726,1726,1726,5
20250221,123200,110235868,1726,1726,1726,1726,0
20250221,123100,110235868,1726,1726,1726,1726,3
20250221,123000,110230690,1727,1727,1727,1727,0
20250221,122900,110230690,1727,1712,1727,1712,755
20250221,122800,108935803,1713,1713,1713,1713,0
20250221,122700,108935803,1713,1702,1713,1702,61
20250221,122600,108831388,1702,1705,1714,1701,7055
20250221,122500,96819160,1716,1715,1716,1715,22
20250221,122400,96781426,1716,1716,1716,1716,1
20250221,122300,96779710,1705,1706,1706,1705,1000
20250221,122200,95074684,1717,1717,1717,1717,2
20250221,122100,95071250,1717,1717,1717,1717,100
20250221,122000,94899550,1717,1717,1717,1717,2
20250221,121900,94896116,1717,1717,1717,1717,0
20250221,121800,94896116,1717,1717,1717,1717,2
20250221,121700,94892682,1716,1716,1716,1716,23
20250221,121600,94853214,1716,1716,1716,1716,41
20250221,121500,94782858,1716,1716,1716,1716,2
20250221,121400,94779426,1717,1716,1717,1716,53
20250221,121300,94688475,1704,1704,1704,1704,0
20250221,121200,94688475,1704,1708,1708,1704,1400
20250221,121100,92302279,1718,1718,1718,1718,2
20250221,121000,92298843,1718,1718,1718,1718,2
20250221,120900,92295407,1718,1718,1718,1718,3
20250221,120800,92290253,1718,1718,1718,1718,0
20250221,120700,92290253,1718,1718,1718,1718,2
20250221,120600,92286817,1718,1718,1718,1718,0
20250221,120500,92286817,1718,1718,1718,1718,3
20250221,120400,92281663,1718,1718,1718,1718,2
20250221,120300,92278227,1718,1718,1718,1718,0
20250221,120200,92278227,1718,1718,1718,1718,2
20250221,120100,92274791,1718,1718,1718,1718,3
20250221,120000,92269637,1718,1718,1718,1718,3
20250221,115900,92264483,1718,1718,1718,1718,0
20250221,115800,92264483,1718,1718,1718,1718,0
20250221,115700,92264483,1718,1718,1718,1718,0
20250221,115600,92264483,1718,1718,1718,1718,2
20250221,115500,92261047,1718,1718,1718,1718,0
20250221,115400,92261047,1718,1717,1718,1717,245
20250221,115300,91840376,1717,1717,1717,1717,3
20250221,115200,91835225,1717,1710,1718,1705,6504
20250221,115100,80734510,1718,1718,1718,1718,2
20250221,115000,80731074,1710,1718,1718,1710,60
20250221,114900,80628409,1718,1718,1718,1718,0
20250221,114800,80628409,1718,1718,1718,1718,3
20250221,114700,80623255,1718,1718,1718,1718,2
20250221,114600,80619819,1718,1717,1718,1717,1480
20250221,114500,78078395,1709,1717,1717,1709,13
20250221,114400,78056082,1717,1717,1717,1717,102
20250221,114300,77880948,1717,1717,1717,1717,3
20250221,114200,77875797,1717,1717,1717,1717,0
20250221,114100,77875797,1717,1710,1717,1710,3
20250221,114000,77870653,1717,1717,1717,1717,172
20250221,113900,77575329,1717,1717,1717,1717,2
20250221,113800,77571895,1709,1709,1710,1709,11
20250221,113700,77553095,1717,1717,1717,1709,11
20250221,113600,77534241,1709,1717,1717,1709,82
20250221,113500,77393951,1717,1717,1717,1717,3
20250221,113400,77388800,1717,1717,1717,1717,2
20250221,113300,77385366,1717,1717,1717,1717,0
20250221,113200,77385366,1717,1717,1717,1717,0
20250221,113100,77385366,1717,1717,1717,1717,2
20250221,113000,77381932,1717,1717,1717,1717,3
20250221,112900,77376781,1717,1709,1717,1709,321
20250221,112800,76825901,1716,1716,1716,1716,5
20250221,112700,76817321,1716,1716,1716,1716,205
20250221,112600,76465541,1716,1716,1716,1716,303
20250221,112500,75945593,1716,1716,1716,1716,205
20250221,112400,75593813,1716,1716,1716,1716,302
20250221,112300,75075581,1716,1715,1716,1715,5
20250221,112200,75067002,1716,1716,1716,1708,15
20250221,112100,75041342,1708,1708,1708,1708,457
20250221,112000,74260786,1716,1716,1716,1716,2
20250221,111900,74257354,1716,1716,1716,1716,0
20250221,111800,74257354,1716,1716,1716,1716,98
20250221,111700,74089186,1717,1714,1717,1714,80
20250221,111600,73951958,1714,1714,1714,1714,17
20250221,111500,73922820,1714,1714,1714,1714,10
20250221,111400,73905680,1716,1710,1716,1706,1671
20250221,111300,71054600,1716,1717,1717,1716,4
20250221,111200,71047734,1716,1716,1716,1716,69
20250221,111100,70929330,1716,1716,1716,1716,2
20250221,111000,70925898,1717,1717,1717,1717,2
20250221,110900,70922464,1717,1707,1717,1707,641
20250221,110800,69827757,1717,1717,1717,1717,522
20250221,110700,68931483,1717,1717,1717,1717,5
20250221,110600,68922898,1717,1717,1717,1716,102
20250221,110500,68747825,1717,1718,1719,1717,55
20250221,110400,68653336,1701,1727,1727,1701,6054
20250221,110300,58336081,1727,1729,1729,1727,7
20250221,110200,58323986,1729,1729,1729,1729,3
20250221,110100,58318799,1729,1729,1729,1729,2
20250221,110000,58315341,1730,1730,1730,1730,1
20250221,105900,58313611,1731,1731,1731,1731,2
20250221,105800,58310149,1731,1731,1731,1731,2
20250221,105700,58306687,1733,1733,1733,1733,2
20250221,105600,58303221,1715,1715,1716,1715,1606
20250221,105500,55548831,1733,1720,1733,1719,2084
20250221,105400,51964379,1733,1733,1733,1733,4
20250221,105300,51957447,1720,1720,1720,1720,0
20250221,105200,51957447,1720,1735,1735,1720,1302
20250221,105100,49717970,1735,1735,1735,1735,0
20250221,105000,49717970,1735,1735,1735,1735,2
20250221,104900,49714500,1735,1735,1735,1735,0
20250221,104800,49714500,1735,1735,1735,1735,2
20250221,104700,49711030,1735,1735,1735,1721,110
20250221,104600,49521678,1735,1735,1735,1735,2
20250221,104500,49518208,1735,1735,1735,1735,2
20250221,104400,49514738,1735,1735,1735,1735,2
20250221,104300,49511268,1735,1721,1735,1721,229
20250221,104200,49117131,1721,1721,1721,1721,102
20250221,104100,48941589,1735,1735,1735,1735,0
20250221,104000,48941589,1735,1735,1735,1735,4
20250221,103900,48934649,1735,1721,1735,1720,1502
20250221,103800,46351079,1735,1735,1735,1735,2
20250221,103700,46347609,1735,1735,1735,1735,2
20250221,103600,46344139,1735,1734,1735,1734,51
20250221,103500,46255703,1735,1735,1735,1735,3
20250221,103400,46250498,1735,1724,1735,1721,1502
20250221,103300,43665083,1736,1736,1736,1736,3
20250221,103200,43659875,1736,1735,1736,1724,2688
20250221,103100,39025302,1735,1735,1735,1735,100
20250221,103000,38851802,1735,1735,1735,1735,6
20250221,102900,38841392,1735,1725,1735,1724,497
20250221,102800,37984539,1725,1725,1725,1725,73
20250221,102700,37858614,1736,1736,1736,1736,2
20250221,102600,37855142,1736,1736,1736,1736,4
20250221,102500,37848198,1737,1737,1737,1737,0
20250221,102400,37848198,1737,1737,1737,1724,48
20250221,102300,37764850,1737,1737,1737,1724,93
20250221,102200,37603365,1737,1737,1737,1724,106
20250221,102100,37419313,1737,1737,1737,1724,92
20250221,102000,37259565,1737,1724,1737,1724,100
20250221,101900,37085935,1737,1735,1737,1721,660
20250221,101800,35946688,1726,1736,1736,1725,62
20250221,101700,35839093,1736,1736,1736,1736,5
20250221,101600,35830413,1736,1736,1736,1736,4
20250221,101500,35823469,1736,1736,1736,1736,0
20250221,101400,35823469,1736,1735,1736,1724,168
20250221,101300,35531913,1736,1736,1736,1723,83
20250221,101200,35387864,1737,1737,1737,1737,13
20250221,101100,35365283,1737,1723,1737,1723,95
20250221,101000,35200394,1737,1737,1737,1723,190
20250221,100900,34870597,1736,1738,1738,1723,35
20250221,100800,34809829,1738,1738,1738,1738,5
20250221,100700,34801139,1738,1738,1738,1738,5
20250221,100600,34792449,1738,1738,1738,1738,3
20250221,100500,34787235,1740,1740,1740,1740,0
20250221,100400,34787235,1740,1740,1740,1723,68
20250221,100300,34670003,1740,1740,1740,1740,6
20250221,100200,34659563,1740,1740,1740,1740,54
20250221,100100,34565603,1740,1740,1740,1740,205
20250221,100000,34208903,1740,1740,1740,1740,2
20250221,095900,34205423,1740,1740,1740,1740,1252
20250221,095800,32026943,1740,1740,1740,1740,0
20250221,095700,32026943,1740,1739,1740,1739,504
20250221,095600,31150483,1739,1739,1739,1739,3
20250221,095500,31145266,1739,1739,1739,1739,4
20250221,095400,31138310,1739,1739,1739,1739,0
20250221,095300,31138310,1739,1739,1739,1739,2
20250221,095200,31134832,1740,1740,1740,1740,0
20250221,095100,31134832,1740,1736,1740,1736,1502
20250221,095000,28524408,1736,1735,1736,1735,1005
20250221,094900,26780730,1735,1734,1735,1734,502
20250221,094800,25910024,1734,1734,1734,1734,7
20250221,094700,25897886,1721,1735,1735,1721,1502
20250221,094600,23312510,1735,1735,1735,1735,4
20250221,094500,23305570,1735,1735,1735,1735,2
20250221,094400,23302100,1735,1734,1735,1734,35
20250221,094300,23241408,1734,1734,1734,1721,4527
20250221,094200,15444483,1722,1722,1722,1722,48
20250221,094100,15361827,1722,1735,1735,1722,151
20250221,094000,15101673,1735,1734,1735,1734,1936
20250221,093900,11743002,1734,1734,1734,1734,1
20250221,093800,11741268,1740,1740,1740,1740,3
20250221,093700,11736048,1740,1742,1742,1740,59
20250221,093600,11633384,1742,1742,1742,1742,2
20250221,093500,11629900,1742,1742,1742,1742,6
20250221,093400,11619448,1743,1743,1743,1743,3
20250221,093300,11614219,1743,1743,1743,1743,5
20250221,093200,11605504,1743,1725,1743,1722,4006
20250221,093100,4706703,1744,1745,1745,1744,4
20250221,093000,4699725,1745,1745,1745,1745,3
20250221,092900,4694490,1745,1745,1745,1745,6
20250221,092800,4684020,1747,1734,1747,1721,286
20250221,092700,4190450,1748,1748,1748,1748,3
20250221,092600,4185206,1748,1748,1748,1748,5
20250221,092500,4176466,1748,1749,1749,1734,126
20250221,092400,3957697,1749,1749,1749,1749,3
20250221,092300,3952450,1749,1749,1749,1749,5
20250221,092200,3943705,1749,1749,1749,1749,4
20250221,092100,3936709,1749,1749,1749,1735,42
20250221,092000,3863757,1737,1749,1749,1737,733
20250221,091900,2590512,1749,1749,1749,1749,2
20250221,091800,2587014,1749,1749,1749,1749,0
20250221,091700,2587014,1749,1749,1749,1749,3
20250221,091600,2581767,1749,1749,1749,1749,3
20250221,091500,2576520,1749,1749,1749,1749,2
20250221,091400,2573022,1749,1749,1749,1749,3
20250221,091300,2567775,1749,1749,1749,1749,0
20250221,091200,2567775,1749,1749,1749,1749,2
20250221,091100,2564277,1749,1749,1749,1749,10
20250221,091000,2546787,1749,1749,1749,1749,3
20250221,090900,2541540,1749,1749,1749,1749,5
20250221,090800,2532795,1749,1749,1749,1749,4
20250221,090700,2525799,1737,1749,1749,1737,1003
20250221,090600,783552,1749,1749,1749,1749,0
20250221,090500,783552,1749,1749,1749,1749,4
20250221,090400,776556,1749,1749,1749,1749,6
20250221,090300,766062,1749,1749,1749,1749,4
20250221,090200,759066,1749,1749,1749,1749,2
20250221,090100,755568,1749,1749,1749,1749,7
20250221,090000,743325,1749,1749,1749,1749,425
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190900 378085232 1692 1692 1692 1692 15198
3 20250221 190800 378085232 1692 1692 1692 1692 0
4 20250221 190700 378085232 1692 1692 1692 1692 0
5 20250221 190600 378085232 1692 1692 1692 1692 0
6 20250221 190500 378085232 1692 1692 1692 1692 0
7 20250221 190400 378085232 1692 1692 1692 1692 0
8 20250221 190300 378085232 1692 1692 1692 1692 0
9 20250221 190200 378085232 1692 1692 1692 1692 0
10 20250221 190100 378085232 1692 1692 1692 1692 0
11 20250221 190000 378085232 1692 1692 1692 1692 0
12 20250221 185900 378085232 1692 1692 1692 1692 0
13 20250221 185800 378085232 1692 1692 1692 1692 0
14 20250221 185700 378085232 1692 1692 1692 1692 0
15 20250221 185600 378085232 1692 1692 1692 1692 0
16 20250221 185500 378085232 1692 1692 1692 1692 0
17 20250221 185400 378085232 1692 1692 1692 1692 0
18 20250221 185300 378085232 1692 1692 1692 1692 0
19 20250221 185200 378085232 1692 1692 1692 1692 0
20 20250221 185100 378085232 1692 1692 1692 1692 0
21 20250221 185000 378085232 1692 1692 1692 1692 0
22 20250221 184900 378085232 1692 1692 1692 1692 0
23 20250221 184800 378085232 1692 1692 1692 1692 0
24 20250221 184700 378085232 1692 1692 1692 1692 0
25 20250221 184600 378085232 1692 1692 1692 1692 0
26 20250221 184500 378085232 1692 1692 1692 1692 0
27 20250221 184400 378085232 1692 1692 1692 1692 0
28 20250221 184300 378085232 1692 1692 1692 1692 0
29 20250221 184200 378085232 1692 1692 1692 1692 0
30 20250221 184100 378085232 1692 1692 1692 1692 0
31 20250221 184000 378085232 1692 1692 1692 1692 0
32 20250221 183900 378085232 1692 1692 1692 1692 15198
33 20250221 183800 378085232 1692 1692 1692 1692 0
34 20250221 183700 378085232 1692 1692 1692 1692 0
35 20250221 183600 378085232 1692 1692 1692 1692 0
36 20250221 183500 378085232 1692 1692 1692 1692 0
37 20250221 183400 378085232 1692 1692 1692 1692 0
38 20250221 183300 378085232 1692 1692 1692 1692 0
39 20250221 183200 378085232 1692 1692 1692 1692 0
40 20250221 183100 378085232 1692 1692 1692 1692 0
41 20250221 183000 378085232 1692 1692 1692 1692 0
42 20250221 182900 378085232 1692 1692 1692 1692 0
43 20250221 182800 378085232 1692 1692 1692 1692 0
44 20250221 182700 378085232 1692 1692 1692 1692 0
45 20250221 182600 378085232 1692 1692 1692 1692 0
46 20250221 182500 378085232 1692 1692 1692 1692 0
47 20250221 182400 378085232 1692 1692 1692 1692 0
48 20250221 182300 378085232 1692 1692 1692 1692 0
49 20250221 182200 378085232 1692 1692 1692 1692 0
50 20250221 182100 378085232 1692 1692 1692 1692 0
51 20250221 182000 378085232 1692 1692 1692 1692 0
52 20250221 181900 378085232 1692 1692 1692 1692 0
53 20250221 181800 378085232 1692 1692 1692 1692 0
54 20250221 181700 378085232 1692 1692 1692 1692 0
55 20250221 181600 378085232 1692 1692 1692 1692 0
56 20250221 181500 378085232 1692 1692 1692 1692 0
57 20250221 181400 378085232 1692 1692 1692 1692 0
58 20250221 181300 378085232 1692 1692 1692 1692 0
59 20250221 181200 378085232 1692 1692 1692 1692 0
60 20250221 181100 378085232 1692 1692 1692 1692 0
61 20250221 181000 378085232 1692 1692 1692 1692 0
62 20250221 180900 378085232 1692 1692 1692 1692 15198
63 20250221 180800 378085232 1692 1692 1692 1692 0
64 20250221 180700 378085232 1692 1692 1692 1692 0
65 20250221 180600 378085232 1692 1692 1692 1692 0
66 20250221 180500 378085232 1692 1692 1692 1692 0
67 20250221 180400 378085232 1692 1692 1692 1692 0
68 20250221 180300 378085232 1692 1692 1692 1692 0
69 20250221 180200 378085232 1692 1692 1692 1692 0
70 20250221 180100 378085232 1692 1692 1692 1692 0
71 20250221 180000 378085232 1692 1692 1692 1692 0
72 20250221 175900 378085232 1692 1692 1692 1692 0
73 20250221 175800 378085232 1692 1692 1692 1692 0
74 20250221 175700 378085232 1692 1692 1692 1692 0
75 20250221 175600 378085232 1692 1692 1692 1692 0
76 20250221 175500 378085232 1692 1692 1692 1692 0
77 20250221 175400 378085232 1692 1692 1692 1692 0
78 20250221 175300 378085232 1692 1692 1692 1692 0
79 20250221 175200 378085232 1692 1692 1692 1692 0
80 20250221 175100 378085232 1692 1692 1692 1692 0
81 20250221 175000 378085232 1692 1692 1692 1692 0
82 20250221 174900 378085232 1692 1692 1692 1692 0
83 20250221 174800 378085232 1692 1692 1692 1692 0
84 20250221 174700 378085232 1692 1692 1692 1692 0
85 20250221 174600 378085232 1692 1692 1692 1692 0
86 20250221 174500 378085232 1692 1692 1692 1692 0
87 20250221 174400 378085232 1692 1692 1692 1692 0
88 20250221 174300 378085232 1692 1692 1692 1692 0
89 20250221 174200 378085232 1692 1692 1692 1692 0
90 20250221 174100 378085232 1692 1692 1692 1692 0
91 20250221 174000 378085232 1692 1692 1692 1692 0
92 20250221 173900 378085232 1692 1692 1692 1692 15198
93 20250221 173800 378085232 1692 1692 1692 1692 0
94 20250221 173700 378085232 1692 1692 1692 1692 0
95 20250221 173600 378085232 1692 1692 1692 1692 0
96 20250221 173500 378085232 1692 1692 1692 1692 0
97 20250221 173400 378085232 1692 1692 1692 1692 0
98 20250221 173300 378085232 1692 1692 1692 1692 0
99 20250221 173200 378085232 1692 1692 1692 1692 0
100 20250221 173100 378085232 1692 1692 1692 1692 0
101 20250221 173000 378085232 1692 1692 1692 1692 0
102 20250221 172900 378085232 1692 1692 1692 1692 0
103 20250221 172800 378085232 1692 1692 1692 1692 0
104 20250221 172700 378085232 1692 1692 1692 1692 0
105 20250221 172600 378085232 1692 1692 1692 1692 0
106 20250221 172500 378085232 1692 1692 1692 1692 0
107 20250221 172400 378085232 1692 1692 1692 1692 0
108 20250221 172300 378085232 1692 1692 1692 1692 0
109 20250221 172200 378085232 1692 1692 1692 1692 0
110 20250221 172100 378085232 1692 1692 1692 1692 0
111 20250221 172000 378085232 1692 1692 1692 1692 0
112 20250221 171900 378085232 1692 1692 1692 1692 0
113 20250221 171800 378085232 1692 1692 1692 1692 0
114 20250221 171700 378085232 1692 1692 1692 1692 0
115 20250221 171600 378085232 1692 1692 1692 1692 0
116 20250221 171500 378085232 1692 1692 1692 1692 0
117 20250221 171400 378085232 1692 1692 1692 1692 0
118 20250221 171300 378085232 1692 1692 1692 1692 0
119 20250221 171200 378085232 1692 1692 1692 1692 0
120 20250221 171100 378085232 1692 1692 1692 1692 0
121 20250221 171000 378085232 1692 1692 1692 1692 0
122 20250221 170900 378085232 1692 1692 1692 1692 15198
123 20250221 170800 378085232 1692 1692 1692 1692 0
124 20250221 170700 378085232 1692 1692 1692 1692 0
125 20250221 170600 378085232 1692 1692 1692 1692 0
126 20250221 170500 378085232 1692 1692 1692 1692 0
127 20250221 170400 378085232 1692 1692 1692 1692 0
128 20250221 170300 378085232 1692 1692 1692 1692 0
129 20250221 170200 378085232 1692 1692 1692 1692 0
130 20250221 170100 378085232 1692 1692 1692 1692 0
131 20250221 170000 378085232 1692 1692 1692 1692 0
132 20250221 165900 378085232 1692 1692 1692 1692 0
133 20250221 165800 378085232 1692 1692 1692 1692 0
134 20250221 165700 378085232 1692 1692 1692 1692 0
135 20250221 165600 378085232 1692 1692 1692 1692 0
136 20250221 165500 378085232 1692 1692 1692 1692 0
137 20250221 165400 378085232 1692 1692 1692 1692 0
138 20250221 165300 378085232 1692 1692 1692 1692 0
139 20250221 165200 378085232 1692 1692 1692 1692 0
140 20250221 165100 378085232 1692 1692 1692 1692 0
141 20250221 165000 378085232 1692 1692 1692 1692 0
142 20250221 164900 378085232 1692 1692 1692 1692 0
143 20250221 164800 378085232 1692 1692 1692 1692 0
144 20250221 164700 378085232 1692 1692 1692 1692 0
145 20250221 164600 378085232 1692 1692 1692 1692 0
146 20250221 164500 378085232 1692 1692 1692 1692 0
147 20250221 164400 378085232 1692 1692 1692 1692 0
148 20250221 164300 378085232 1692 1692 1692 1692 0
149 20250221 164200 378085232 1692 1692 1692 1692 0
150 20250221 164100 378085232 1692 1692 1692 1692 0
151 20250221 164000 378085232 1692 1692 1692 1692 0
152 20250221 163900 378085232 1692 1692 1692 1692 15198
153 20250221 163800 378085232 1692 1692 1692 1692 0
154 20250221 163700 378085232 1692 1692 1692 1692 0
155 20250221 163600 378085232 1692 1692 1692 1692 0
156 20250221 163500 378085232 1692 1692 1692 1692 0
157 20250221 163400 378085232 1692 1692 1692 1692 0
158 20250221 163300 378085232 1692 1692 1692 1692 0
159 20250221 163200 378085232 1692 1692 1692 1692 0
160 20250221 163100 378085232 1692 1692 1692 1692 0
161 20250221 163000 378085232 1692 1692 1692 1692 0
162 20250221 162900 378085232 1692 1692 1692 1692 0
163 20250221 162800 378085232 1692 1692 1692 1692 0
164 20250221 162700 378085232 1692 1692 1692 1692 0
165 20250221 162600 378085232 1692 1692 1692 1692 0
166 20250221 162500 378085232 1692 1692 1692 1692 0
167 20250221 162400 378085232 1692 1692 1692 1692 0
168 20250221 162300 378085232 1692 1692 1692 1692 0
169 20250221 162200 378085232 1692 1692 1692 1692 0
170 20250221 162100 378085232 1692 1692 1692 1692 0
171 20250221 162000 378085232 1692 1692 1692 1692 0
172 20250221 161900 378085232 1692 1692 1692 1692 0
173 20250221 161800 378085232 1692 1692 1692 1692 0
174 20250221 161700 378085232 1692 1692 1692 1692 0
175 20250221 161600 378085232 1692 1692 1692 1692 0
176 20250221 161500 378085232 1692 1692 1692 1692 0
177 20250221 161400 378085232 1692 1692 1692 1692 0
178 20250221 161300 378085232 1692 1692 1692 1692 0
179 20250221 161200 378085232 1692 1692 1692 1692 0
180 20250221 161100 378085232 1692 1692 1692 1692 0
181 20250221 161000 378085232 1692 1692 1692 1692 0
182 20250221 160900 378085232 1692 1692 1692 1692 15198
183 20250221 160800 378085232 1692 1692 1692 1692 0
184 20250221 160700 378085232 1692 1692 1692 1692 0
185 20250221 160600 378085232 1692 1692 1692 1692 0
186 20250221 160500 378085232 1692 1692 1692 1692 0
187 20250221 160400 378085232 1692 1692 1692 1692 0
188 20250221 160300 378085232 1692 1692 1692 1692 0
189 20250221 160200 378085232 1692 1692 1692 1692 0
190 20250221 160100 378085232 1692 1692 1692 1692 0
191 20250221 160000 378085232 1692 1692 1692 1692 0
192 20250221 155900 378085232 1692 1692 1692 1692 0
193 20250221 155800 378085232 1692 1692 1692 1692 0
194 20250221 155700 378085232 1692 1692 1692 1692 0
195 20250221 155600 378085232 1692 1692 1692 1692 0
196 20250221 155500 378085232 1692 1692 1692 1692 0
197 20250221 155400 378085232 1692 1692 1692 1692 0
198 20250221 155300 378085232 1692 1692 1692 1692 0
199 20250221 155200 378085232 1692 1692 1692 1692 0
200 20250221 155100 378085232 1692 1692 1692 1692 0
201 20250221 155000 378085232 1692 1692 1692 1692 0
202 20250221 154900 378085232 1692 1692 1692 1692 0
203 20250221 154800 378085232 1692 1692 1692 1692 0
204 20250221 154700 378085232 1692 1692 1692 1692 0
205 20250221 154600 378085232 1692 1692 1692 1692 0
206 20250221 154500 378085232 1692 1692 1692 1692 0
207 20250221 154400 378085232 1692 1692 1692 1692 0
208 20250221 154300 378085232 1692 1692 1692 1692 0
209 20250221 154200 378085232 1692 1692 1692 1692 0
210 20250221 154100 378085232 1692 1692 1692 1692 0
211 20250221 154000 378085232 1692 1692 1692 1692 0
212 20250221 153900 378085232 1692 1692 1692 1692 15198
213 20250221 153800 378085232 1692 1692 1692 1692 0
214 20250221 153700 378085232 1692 1692 1692 1692 0
215 20250221 153600 378085232 1692 1692 1692 1692 0
216 20250221 153500 378085232 1692 1692 1692 1692 0
217 20250221 153400 378085232 1692 1692 1692 1692 0
218 20250221 153300 378085232 1692 1692 1692 1692 0
219 20250221 153200 378085232 1692 1692 1692 1692 0
220 20250221 153100 378085232 1692 1692 1692 1692 0
221 20250221 153000 378085232 1692 1692 1692 1692 15198
222 20250221 152900 352370216 1707 1707 1707 1707 0
223 20250221 152800 352370216 1707 1707 1707 1707 0
224 20250221 152700 352370216 1707 1707 1707 1707 0
225 20250221 152600 352370216 1707 1707 1707 1707 0
226 20250221 152500 352370216 1707 1707 1707 1707 0
227 20250221 152400 352370216 1707 1707 1707 1707 0
228 20250221 152300 352370216 1707 1707 1707 1707 0
229 20250221 152200 352370216 1707 1707 1707 1707 0
230 20250221 152100 352370216 1707 1707 1707 1707 0
231 20250221 152000 352370216 1707 1707 1707 1707 0
232 20250221 151900 352370216 1707 1699 1707 1697 314
233 20250221 151800 351837028 1700 1707 1707 1700 103
234 20250221 151700 351661917 1709 1709 1709 1709 0
235 20250221 151600 351661917 1709 1709 1709 1709 0
236 20250221 151500 351661917 1709 1709 1709 1709 0
237 20250221 151400 351661917 1709 1709 1709 1709 1
238 20250221 151300 351660208 1705 1710 1710 1705 74
239 20250221 151200 351533988 1710 1710 1710 1710 0
240 20250221 151100 351533988 1710 1708 1710 1708 30304
241 20250221 151000 299743517 1709 1707 1709 1707 226
242 20250221 150900 299357548 1708 1707 1708 1707 1000
243 20250221 150800 297649598 1698 1700 1700 1698 2128
244 20250221 150700 294032454 1701 1707 1708 1701 54
245 20250221 150600 293940280 1708 1708 1708 1708 20
246 20250221 150500 293906120 1709 1701 1709 1698 2154
247 20250221 150400 290245132 1710 1710 1710 1710 3
248 20250221 150300 290240002 1710 1710 1710 1710 2
249 20250221 150200 290236582 1710 1710 1710 1710 0
250 20250221 150100 290236582 1710 1710 1710 1710 3
251 20250221 150000 290231452 1711 1711 1711 1711 2
252 20250221 145900 290228030 1710 1701 1710 1700 899
253 20250221 145800 288699229 1711 1711 1711 1711 0
254 20250221 145700 288699229 1711 1711 1711 1711 0
255 20250221 145600 288699229 1711 1710 1711 1710 63
256 20250221 145500 288591495 1700 1711 1711 1700 57
257 20250221 145400 288494573 1711 1711 1711 1711 1003
258 20250221 145300 286778440 1711 1711 1711 1711 0
259 20250221 145200 286778440 1711 1711 1711 1711 0
260 20250221 145100 286778440 1711 1707 1711 1707 112
261 20250221 145000 286587177 1703 1702 1703 1702 1425
262 20250221 144900 284161546 1702 1702 1702 1702 0
263 20250221 144800 284161546 1702 1702 1702 1702 2
264 20250221 144700 284158142 1696 1697 1697 1696 922
265 20250221 144600 282594378 1702 1700 1702 1700 2150
266 20250221 144500 278935422 1702 1702 1702 1702 50
267 20250221 144400 278850322 1702 1702 1702 1702 100
268 20250221 144300 278680122 1702 1700 1702 1700 51
269 20250221 144200 278593420 1702 1697 1702 1697 1001
270 20250221 144100 276894718 1694 1694 1694 1694 2
271 20250221 144000 276891330 1694 1696 1696 1694 4000
272 20250221 143900 270111330 1694 1694 1694 1694 0
273 20250221 143800 270111330 1694 1695 1695 1694 2000
274 20250221 143700 266722578 1696 1702 1702 1696 1158
275 20250221 143600 264751782 1703 1703 1703 1703 0
276 20250221 143500 264751782 1703 1703 1703 1703 5
277 20250221 143400 264743267 1695 1703 1703 1695 1321
278 20250221 143300 262503160 1695 1695 1695 1695 0
279 20250221 143200 262503160 1695 1695 1695 1695 0
280 20250221 143100 262503160 1695 1700 1700 1695 221
281 20250221 143000 262128315 1695 1703 1703 1695 3070
282 20250221 142900 256919956 1703 1703 1703 1703 0
283 20250221 142800 256919956 1703 1703 1703 1703 2
284 20250221 142700 256916550 1703 1703 1703 1703 52
285 20250221 142600 256827994 1703 1699 1703 1699 502
286 20250221 142500 255975088 1703 1703 1703 1703 0
287 20250221 142400 255975088 1703 1703 1703 1703 5
288 20250221 142300 255966573 1703 1703 1703 1703 0
289 20250221 142200 255966573 1703 1703 1703 1703 0
290 20250221 142100 255966573 1703 1703 1703 1703 4
291 20250221 142000 255959761 1699 1699 1699 1696 5699
292 20250221 141900 246279251 1699 1699 1699 1699 0
293 20250221 141800 246279251 1699 1699 1699 1699 0
294 20250221 141700 246279251 1699 1699 1699 1699 0
295 20250221 141600 246279251 1699 1699 1699 1699 0
296 20250221 141500 246279251 1699 1696 1699 1696 18
297 20250221 141400 246248720 1690 1696 1696 1690 4496
298 20250221 141300 238641854 1703 1703 1703 1703 0
299 20250221 141200 238641854 1703 1705 1707 1695 2678
300 20250221 141100 234081413 1706 1697 1706 1697 1278
301 20250221 141000 231906279 1697 1702 1702 1697 6
302 20250221 140900 231896072 1702 1702 1702 1702 0
303 20250221 140800 231896072 1702 1699 1702 1698 1235
304 20250221 140700 229798812 1702 1702 1702 1702 4
305 20250221 140600 229792004 1699 1702 1702 1699 3263
306 20250221 140500 224248158 1699 1702 1702 1699 196
307 20250221 140400 223915145 1700 1700 1700 1700 0
308 20250221 140300 223915145 1700 1699 1702 1699 57
309 20250221 140200 223818258 1700 1702 1702 1700 61
310 20250221 140100 223714508 1702 1701 1702 1701 731
311 20250221 140000 222471076 1701 1698 1701 1690 8349
312 20250221 135900 208344939 1707 1707 1707 1707 6
313 20250221 135800 208334697 1707 1700 1707 1695 2728
314 20250221 135700 203706039 1707 1707 1707 1707 0
315 20250221 135600 203706039 1707 1707 1707 1707 2
316 20250221 135500 203702625 1707 1701 1707 1700 1588
317 20250221 135400 201003014 1707 1706 1707 1706 27
318 20250221 135300 200956951 1706 1700 1706 1700 1104
319 20250221 135200 199080139 1700 1700 1700 1700 500
320 20250221 135100 198230139 1707 1696 1707 1696 230
321 20250221 135000 197839993 1695 1707 1707 1695 15291
322 20250221 134900 171881859 1719 1719 1719 1719 0
323 20250221 134800 171881859 1719 1719 1719 1719 0
324 20250221 134700 171881859 1719 1719 1719 1719 2
325 20250221 134600 171878421 1719 1719 1719 1719 0
326 20250221 134500 171878421 1719 1719 1719 1719 5
327 20250221 134400 171869826 1719 1719 1719 1719 0
328 20250221 134300 171869826 1719 1719 1719 1719 5
329 20250221 134200 171861231 1720 1720 1720 1720 0
330 20250221 134100 171861231 1720 1720 1720 1720 0
331 20250221 134000 171861231 1720 1720 1720 1720 0
332 20250221 133900 171861231 1720 1720 1720 1720 2
333 20250221 133800 171857791 1720 1720 1720 1720 2000
334 20250221 133700 168417791 1720 1720 1720 1720 0
335 20250221 133600 168417791 1720 1720 1720 1720 0
336 20250221 133500 168417791 1720 1720 1720 1720 0
337 20250221 133400 168417791 1720 1720 1720 1720 0
338 20250221 133300 168417791 1720 1720 1720 1720 4
339 20250221 133200 168410911 1710 1710 1710 1710 0
340 20250221 133100 168410911 1710 1720 1720 1710 429
341 20250221 133000 167677301 1720 1720 1720 1720 2
342 20250221 132900 167673861 1721 1721 1721 1721 0
343 20250221 132800 167673861 1721 1721 1721 1721 3
344 20250221 132700 167668698 1720 1720 1720 1720 50
345 20250221 132600 167582698 1720 1720 1720 1720 22
346 20250221 132500 167544858 1721 1721 1721 1721 0
347 20250221 132400 167544858 1721 1721 1721 1721 2
348 20250221 132300 167541416 1721 1721 1721 1721 0
349 20250221 132200 167541416 1721 1721 1721 1721 0
350 20250221 132100 167541416 1721 1720 1721 1720 102
351 20250221 132000 167365974 1720 1717 1720 1717 252
352 20250221 131900 166933275 1717 1716 1717 1716 1000
353 20250221 131800 165216425 1717 1715 1717 1715 137
354 20250221 131700 164981368 1716 1715 1716 1715 136
355 20250221 131600 164748126 1715 1715 1715 1714 1200
356 20250221 131500 162690226 1717 1711 1717 1711 930
357 20250221 131400 161098161 1712 1720 1721 1700 22652
358 20250221 131300 122562346 1707 1709 1709 1707 3000
359 20250221 131200 117438257 1721 1720 1721 1720 201
360 20250221 131100 117092536 1721 1720 1721 1720 209
361 20250221 131000 116733054 1720 1720 1720 1720 402
362 20250221 130900 116041614 1720 1719 1720 1719 91
363 20250221 130800 115885183 1719 1719 1719 1719 600
364 20250221 130700 114853783 1719 1719 1719 1719 505
365 20250221 130600 113985688 1719 1719 1719 1719 2
366 20250221 130500 113982250 1721 1721 1721 1721 0
367 20250221 130400 113982250 1721 1721 1721 1721 2
368 20250221 130300 113978808 1721 1721 1721 1721 2
369 20250221 130200 113975366 1721 1721 1721 1721 0
370 20250221 130100 113975366 1721 1720 1721 1720 202
371 20250221 130000 113627742 1721 1721 1721 1721 0
372 20250221 125900 113627742 1721 1721 1721 1721 0
373 20250221 125800 113627742 1721 1721 1721 1721 0
374 20250221 125700 113627742 1721 1719 1721 1719 650
375 20250221 125600 112509690 1721 1721 1721 1721 0
376 20250221 125500 112509690 1721 1721 1721 1721 3
377 20250221 125400 112504527 1709 1722 1722 1709 1159
378 20250221 125300 110523626 1710 1710 1723 1710 4
379 20250221 125200 110516761 1723 1723 1723 1723 0
380 20250221 125100 110516761 1723 1720 1723 1720 102
381 20250221 125000 110341123 1725 1725 1725 1725 0
382 20250221 124900 110341123 1725 1725 1725 1725 0
383 20250221 124800 110341123 1725 1725 1725 1725 0
384 20250221 124700 110341123 1725 1725 1725 1725 0
385 20250221 124600 110341123 1725 1725 1725 1725 0
386 20250221 124500 110341123 1725 1722 1725 1722 22
387 20250221 124400 110303182 1726 1726 1726 1726 7
388 20250221 124300 110291100 1726 1726 1726 1726 2
389 20250221 124200 110287648 1726 1726 1726 1726 0
390 20250221 124100 110287648 1726 1726 1726 1726 3
391 20250221 124000 110282470 1726 1726 1726 1726 7
392 20250221 123900 110270388 1726 1726 1726 1726 0
393 20250221 123800 110270388 1726 1726 1726 1726 0
394 20250221 123700 110270388 1726 1726 1726 1726 5
395 20250221 123600 110261758 1726 1726 1726 1726 3
396 20250221 123500 110256580 1726 1726 1726 1726 2
397 20250221 123400 110253128 1726 1726 1726 1726 5
398 20250221 123300 110244498 1726 1726 1726 1726 5
399 20250221 123200 110235868 1726 1726 1726 1726 0
400 20250221 123100 110235868 1726 1726 1726 1726 3
401 20250221 123000 110230690 1727 1727 1727 1727 0
402 20250221 122900 110230690 1727 1712 1727 1712 755
403 20250221 122800 108935803 1713 1713 1713 1713 0
404 20250221 122700 108935803 1713 1702 1713 1702 61
405 20250221 122600 108831388 1702 1705 1714 1701 7055
406 20250221 122500 96819160 1716 1715 1716 1715 22
407 20250221 122400 96781426 1716 1716 1716 1716 1
408 20250221 122300 96779710 1705 1706 1706 1705 1000
409 20250221 122200 95074684 1717 1717 1717 1717 2
410 20250221 122100 95071250 1717 1717 1717 1717 100
411 20250221 122000 94899550 1717 1717 1717 1717 2
412 20250221 121900 94896116 1717 1717 1717 1717 0
413 20250221 121800 94896116 1717 1717 1717 1717 2
414 20250221 121700 94892682 1716 1716 1716 1716 23
415 20250221 121600 94853214 1716 1716 1716 1716 41
416 20250221 121500 94782858 1716 1716 1716 1716 2
417 20250221 121400 94779426 1717 1716 1717 1716 53
418 20250221 121300 94688475 1704 1704 1704 1704 0
419 20250221 121200 94688475 1704 1708 1708 1704 1400
420 20250221 121100 92302279 1718 1718 1718 1718 2
421 20250221 121000 92298843 1718 1718 1718 1718 2
422 20250221 120900 92295407 1718 1718 1718 1718 3
423 20250221 120800 92290253 1718 1718 1718 1718 0
424 20250221 120700 92290253 1718 1718 1718 1718 2
425 20250221 120600 92286817 1718 1718 1718 1718 0
426 20250221 120500 92286817 1718 1718 1718 1718 3
427 20250221 120400 92281663 1718 1718 1718 1718 2
428 20250221 120300 92278227 1718 1718 1718 1718 0
429 20250221 120200 92278227 1718 1718 1718 1718 2
430 20250221 120100 92274791 1718 1718 1718 1718 3
431 20250221 120000 92269637 1718 1718 1718 1718 3
432 20250221 115900 92264483 1718 1718 1718 1718 0
433 20250221 115800 92264483 1718 1718 1718 1718 0
434 20250221 115700 92264483 1718 1718 1718 1718 0
435 20250221 115600 92264483 1718 1718 1718 1718 2
436 20250221 115500 92261047 1718 1718 1718 1718 0
437 20250221 115400 92261047 1718 1717 1718 1717 245
438 20250221 115300 91840376 1717 1717 1717 1717 3
439 20250221 115200 91835225 1717 1710 1718 1705 6504
440 20250221 115100 80734510 1718 1718 1718 1718 2
441 20250221 115000 80731074 1710 1718 1718 1710 60
442 20250221 114900 80628409 1718 1718 1718 1718 0
443 20250221 114800 80628409 1718 1718 1718 1718 3
444 20250221 114700 80623255 1718 1718 1718 1718 2
445 20250221 114600 80619819 1718 1717 1718 1717 1480
446 20250221 114500 78078395 1709 1717 1717 1709 13
447 20250221 114400 78056082 1717 1717 1717 1717 102
448 20250221 114300 77880948 1717 1717 1717 1717 3
449 20250221 114200 77875797 1717 1717 1717 1717 0
450 20250221 114100 77875797 1717 1710 1717 1710 3
451 20250221 114000 77870653 1717 1717 1717 1717 172
452 20250221 113900 77575329 1717 1717 1717 1717 2
453 20250221 113800 77571895 1709 1709 1710 1709 11
454 20250221 113700 77553095 1717 1717 1717 1709 11
455 20250221 113600 77534241 1709 1717 1717 1709 82
456 20250221 113500 77393951 1717 1717 1717 1717 3
457 20250221 113400 77388800 1717 1717 1717 1717 2
458 20250221 113300 77385366 1717 1717 1717 1717 0
459 20250221 113200 77385366 1717 1717 1717 1717 0
460 20250221 113100 77385366 1717 1717 1717 1717 2
461 20250221 113000 77381932 1717 1717 1717 1717 3
462 20250221 112900 77376781 1717 1709 1717 1709 321
463 20250221 112800 76825901 1716 1716 1716 1716 5
464 20250221 112700 76817321 1716 1716 1716 1716 205
465 20250221 112600 76465541 1716 1716 1716 1716 303
466 20250221 112500 75945593 1716 1716 1716 1716 205
467 20250221 112400 75593813 1716 1716 1716 1716 302
468 20250221 112300 75075581 1716 1715 1716 1715 5
469 20250221 112200 75067002 1716 1716 1716 1708 15
470 20250221 112100 75041342 1708 1708 1708 1708 457
471 20250221 112000 74260786 1716 1716 1716 1716 2
472 20250221 111900 74257354 1716 1716 1716 1716 0
473 20250221 111800 74257354 1716 1716 1716 1716 98
474 20250221 111700 74089186 1717 1714 1717 1714 80
475 20250221 111600 73951958 1714 1714 1714 1714 17
476 20250221 111500 73922820 1714 1714 1714 1714 10
477 20250221 111400 73905680 1716 1710 1716 1706 1671
478 20250221 111300 71054600 1716 1717 1717 1716 4
479 20250221 111200 71047734 1716 1716 1716 1716 69
480 20250221 111100 70929330 1716 1716 1716 1716 2
481 20250221 111000 70925898 1717 1717 1717 1717 2
482 20250221 110900 70922464 1717 1707 1717 1707 641
483 20250221 110800 69827757 1717 1717 1717 1717 522
484 20250221 110700 68931483 1717 1717 1717 1717 5
485 20250221 110600 68922898 1717 1717 1717 1716 102
486 20250221 110500 68747825 1717 1718 1719 1717 55
487 20250221 110400 68653336 1701 1727 1727 1701 6054
488 20250221 110300 58336081 1727 1729 1729 1727 7
489 20250221 110200 58323986 1729 1729 1729 1729 3
490 20250221 110100 58318799 1729 1729 1729 1729 2
491 20250221 110000 58315341 1730 1730 1730 1730 1
492 20250221 105900 58313611 1731 1731 1731 1731 2
493 20250221 105800 58310149 1731 1731 1731 1731 2
494 20250221 105700 58306687 1733 1733 1733 1733 2
495 20250221 105600 58303221 1715 1715 1716 1715 1606
496 20250221 105500 55548831 1733 1720 1733 1719 2084
497 20250221 105400 51964379 1733 1733 1733 1733 4
498 20250221 105300 51957447 1720 1720 1720 1720 0
499 20250221 105200 51957447 1720 1735 1735 1720 1302
500 20250221 105100 49717970 1735 1735 1735 1735 0
501 20250221 105000 49717970 1735 1735 1735 1735 2
502 20250221 104900 49714500 1735 1735 1735 1735 0
503 20250221 104800 49714500 1735 1735 1735 1735 2
504 20250221 104700 49711030 1735 1735 1735 1721 110
505 20250221 104600 49521678 1735 1735 1735 1735 2
506 20250221 104500 49518208 1735 1735 1735 1735 2
507 20250221 104400 49514738 1735 1735 1735 1735 2
508 20250221 104300 49511268 1735 1721 1735 1721 229
509 20250221 104200 49117131 1721 1721 1721 1721 102
510 20250221 104100 48941589 1735 1735 1735 1735 0
511 20250221 104000 48941589 1735 1735 1735 1735 4
512 20250221 103900 48934649 1735 1721 1735 1720 1502
513 20250221 103800 46351079 1735 1735 1735 1735 2
514 20250221 103700 46347609 1735 1735 1735 1735 2
515 20250221 103600 46344139 1735 1734 1735 1734 51
516 20250221 103500 46255703 1735 1735 1735 1735 3
517 20250221 103400 46250498 1735 1724 1735 1721 1502
518 20250221 103300 43665083 1736 1736 1736 1736 3
519 20250221 103200 43659875 1736 1735 1736 1724 2688
520 20250221 103100 39025302 1735 1735 1735 1735 100
521 20250221 103000 38851802 1735 1735 1735 1735 6
522 20250221 102900 38841392 1735 1725 1735 1724 497
523 20250221 102800 37984539 1725 1725 1725 1725 73
524 20250221 102700 37858614 1736 1736 1736 1736 2
525 20250221 102600 37855142 1736 1736 1736 1736 4
526 20250221 102500 37848198 1737 1737 1737 1737 0
527 20250221 102400 37848198 1737 1737 1737 1724 48
528 20250221 102300 37764850 1737 1737 1737 1724 93
529 20250221 102200 37603365 1737 1737 1737 1724 106
530 20250221 102100 37419313 1737 1737 1737 1724 92
531 20250221 102000 37259565 1737 1724 1737 1724 100
532 20250221 101900 37085935 1737 1735 1737 1721 660
533 20250221 101800 35946688 1726 1736 1736 1725 62
534 20250221 101700 35839093 1736 1736 1736 1736 5
535 20250221 101600 35830413 1736 1736 1736 1736 4
536 20250221 101500 35823469 1736 1736 1736 1736 0
537 20250221 101400 35823469 1736 1735 1736 1724 168
538 20250221 101300 35531913 1736 1736 1736 1723 83
539 20250221 101200 35387864 1737 1737 1737 1737 13
540 20250221 101100 35365283 1737 1723 1737 1723 95
541 20250221 101000 35200394 1737 1737 1737 1723 190
542 20250221 100900 34870597 1736 1738 1738 1723 35
543 20250221 100800 34809829 1738 1738 1738 1738 5
544 20250221 100700 34801139 1738 1738 1738 1738 5
545 20250221 100600 34792449 1738 1738 1738 1738 3
546 20250221 100500 34787235 1740 1740 1740 1740 0
547 20250221 100400 34787235 1740 1740 1740 1723 68
548 20250221 100300 34670003 1740 1740 1740 1740 6
549 20250221 100200 34659563 1740 1740 1740 1740 54
550 20250221 100100 34565603 1740 1740 1740 1740 205
551 20250221 100000 34208903 1740 1740 1740 1740 2
552 20250221 095900 34205423 1740 1740 1740 1740 1252
553 20250221 095800 32026943 1740 1740 1740 1740 0
554 20250221 095700 32026943 1740 1739 1740 1739 504
555 20250221 095600 31150483 1739 1739 1739 1739 3
556 20250221 095500 31145266 1739 1739 1739 1739 4
557 20250221 095400 31138310 1739 1739 1739 1739 0
558 20250221 095300 31138310 1739 1739 1739 1739 2
559 20250221 095200 31134832 1740 1740 1740 1740 0
560 20250221 095100 31134832 1740 1736 1740 1736 1502
561 20250221 095000 28524408 1736 1735 1736 1735 1005
562 20250221 094900 26780730 1735 1734 1735 1734 502
563 20250221 094800 25910024 1734 1734 1734 1734 7
564 20250221 094700 25897886 1721 1735 1735 1721 1502
565 20250221 094600 23312510 1735 1735 1735 1735 4
566 20250221 094500 23305570 1735 1735 1735 1735 2
567 20250221 094400 23302100 1735 1734 1735 1734 35
568 20250221 094300 23241408 1734 1734 1734 1721 4527
569 20250221 094200 15444483 1722 1722 1722 1722 48
570 20250221 094100 15361827 1722 1735 1735 1722 151
571 20250221 094000 15101673 1735 1734 1735 1734 1936
572 20250221 093900 11743002 1734 1734 1734 1734 1
573 20250221 093800 11741268 1740 1740 1740 1740 3
574 20250221 093700 11736048 1740 1742 1742 1740 59
575 20250221 093600 11633384 1742 1742 1742 1742 2
576 20250221 093500 11629900 1742 1742 1742 1742 6
577 20250221 093400 11619448 1743 1743 1743 1743 3
578 20250221 093300 11614219 1743 1743 1743 1743 5
579 20250221 093200 11605504 1743 1725 1743 1722 4006
580 20250221 093100 4706703 1744 1745 1745 1744 4
581 20250221 093000 4699725 1745 1745 1745 1745 3
582 20250221 092900 4694490 1745 1745 1745 1745 6
583 20250221 092800 4684020 1747 1734 1747 1721 286
584 20250221 092700 4190450 1748 1748 1748 1748 3
585 20250221 092600 4185206 1748 1748 1748 1748 5
586 20250221 092500 4176466 1748 1749 1749 1734 126
587 20250221 092400 3957697 1749 1749 1749 1749 3
588 20250221 092300 3952450 1749 1749 1749 1749 5
589 20250221 092200 3943705 1749 1749 1749 1749 4
590 20250221 092100 3936709 1749 1749 1749 1735 42
591 20250221 092000 3863757 1737 1749 1749 1737 733
592 20250221 091900 2590512 1749 1749 1749 1749 2
593 20250221 091800 2587014 1749 1749 1749 1749 0
594 20250221 091700 2587014 1749 1749 1749 1749 3
595 20250221 091600 2581767 1749 1749 1749 1749 3
596 20250221 091500 2576520 1749 1749 1749 1749 2
597 20250221 091400 2573022 1749 1749 1749 1749 3
598 20250221 091300 2567775 1749 1749 1749 1749 0
599 20250221 091200 2567775 1749 1749 1749 1749 2
600 20250221 091100 2564277 1749 1749 1749 1749 10
601 20250221 091000 2546787 1749 1749 1749 1749 3
602 20250221 090900 2541540 1749 1749 1749 1749 5
603 20250221 090800 2532795 1749 1749 1749 1749 4
604 20250221 090700 2525799 1737 1749 1749 1737 1003
605 20250221 090600 783552 1749 1749 1749 1749 0
606 20250221 090500 783552 1749 1749 1749 1749 4
607 20250221 090400 776556 1749 1749 1749 1749 6
608 20250221 090300 766062 1749 1749 1749 1749 4
609 20250221 090200 759066 1749 1749 1749 1749 2
610 20250221 090100 755568 1749 1749 1749 1749 7
611 20250221 090000 743325 1749 1749 1749 1749 425

1
023440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,69982103,0,120299235057,0.00
20250218,0,68850028,0,118559748216,0.00
20250217,0,68850028,0,123103850064,0.00
20250214,0,68850028,0,123585800260,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 69982103 0 120299235057 0.00
3 20250218 0 68850028 0 118559748216 0.00
4 20250217 0 68850028 0 123103850064 0.00
5 20250214 0 68850028 0 123585800260 0.00