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

612
023790/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191000,26514312,1239,1239,1239,1239,1150
20250221,190900,26514312,1239,1239,1239,1239,0
20250221,190800,26514312,1239,1239,1239,1239,0
20250221,190700,26514312,1239,1239,1239,1239,0
20250221,190600,26514312,1239,1239,1239,1239,0
20250221,190500,26514312,1239,1239,1239,1239,0
20250221,190400,26514312,1239,1239,1239,1239,0
20250221,190300,26514312,1239,1239,1239,1239,0
20250221,190200,26514312,1239,1239,1239,1239,0
20250221,190100,26514312,1239,1239,1239,1239,0
20250221,190000,26514312,1239,1239,1239,1239,0
20250221,185900,26514312,1239,1239,1239,1239,0
20250221,185800,26514312,1239,1239,1239,1239,0
20250221,185700,26514312,1239,1239,1239,1239,0
20250221,185600,26514312,1239,1239,1239,1239,0
20250221,185500,26514312,1239,1239,1239,1239,0
20250221,185400,26514312,1239,1239,1239,1239,0
20250221,185300,26514312,1239,1239,1239,1239,0
20250221,185200,26514312,1239,1239,1239,1239,0
20250221,185100,26514312,1239,1239,1239,1239,0
20250221,185000,26514312,1239,1239,1239,1239,0
20250221,184900,26514312,1239,1239,1239,1239,0
20250221,184800,26514312,1239,1239,1239,1239,0
20250221,184700,26514312,1239,1239,1239,1239,0
20250221,184600,26514312,1239,1239,1239,1239,0
20250221,184500,26514312,1239,1239,1239,1239,0
20250221,184400,26514312,1239,1239,1239,1239,0
20250221,184300,26514312,1239,1239,1239,1239,0
20250221,184200,26514312,1239,1239,1239,1239,0
20250221,184100,26514312,1239,1239,1239,1239,0
20250221,184000,26514312,1239,1239,1239,1239,1150
20250221,183900,26514312,1239,1239,1239,1239,0
20250221,183800,26514312,1239,1239,1239,1239,0
20250221,183700,26514312,1239,1239,1239,1239,0
20250221,183600,26514312,1239,1239,1239,1239,0
20250221,183500,26514312,1239,1239,1239,1239,0
20250221,183400,26514312,1239,1239,1239,1239,0
20250221,183300,26514312,1239,1239,1239,1239,0
20250221,183200,26514312,1239,1239,1239,1239,0
20250221,183100,26514312,1239,1239,1239,1239,0
20250221,183000,26514312,1239,1239,1239,1239,0
20250221,182900,26514312,1239,1239,1239,1239,0
20250221,182800,26514312,1239,1239,1239,1239,0
20250221,182700,26514312,1239,1239,1239,1239,0
20250221,182600,26514312,1239,1239,1239,1239,0
20250221,182500,26514312,1239,1239,1239,1239,0
20250221,182400,26514312,1239,1239,1239,1239,0
20250221,182300,26514312,1239,1239,1239,1239,0
20250221,182200,26514312,1239,1239,1239,1239,0
20250221,182100,26514312,1239,1239,1239,1239,0
20250221,182000,26514312,1239,1239,1239,1239,0
20250221,181900,26514312,1239,1239,1239,1239,0
20250221,181800,26514312,1239,1239,1239,1239,0
20250221,181700,26514312,1239,1239,1239,1239,0
20250221,181600,26514312,1239,1239,1239,1239,0
20250221,181500,26514312,1239,1239,1239,1239,0
20250221,181400,26514312,1239,1239,1239,1239,0
20250221,181300,26514312,1239,1239,1239,1239,0
20250221,181200,26514312,1239,1239,1239,1239,0
20250221,181100,26514312,1239,1239,1239,1239,0
20250221,181000,26514312,1239,1239,1239,1239,1150
20250221,180900,26514312,1239,1239,1239,1239,0
20250221,180800,26514312,1239,1239,1239,1239,0
20250221,180700,26514312,1239,1239,1239,1239,0
20250221,180600,26514312,1239,1239,1239,1239,0
20250221,180500,26514312,1239,1239,1239,1239,0
20250221,180400,26514312,1239,1239,1239,1239,0
20250221,180300,26514312,1239,1239,1239,1239,0
20250221,180200,26514312,1239,1239,1239,1239,0
20250221,180100,26514312,1239,1239,1239,1239,0
20250221,180000,26514312,1239,1239,1239,1239,0
20250221,175900,26514312,1239,1239,1239,1239,0
20250221,175800,26514312,1239,1239,1239,1239,0
20250221,175700,26514312,1239,1239,1239,1239,0
20250221,175600,26514312,1239,1239,1239,1239,0
20250221,175500,26514312,1239,1239,1239,1239,0
20250221,175400,26514312,1239,1239,1239,1239,0
20250221,175300,26514312,1239,1239,1239,1239,0
20250221,175200,26514312,1239,1239,1239,1239,0
20250221,175100,26514312,1239,1239,1239,1239,0
20250221,175000,26514312,1239,1239,1239,1239,0
20250221,174900,26514312,1239,1239,1239,1239,0
20250221,174800,26514312,1239,1239,1239,1239,0
20250221,174700,26514312,1239,1239,1239,1239,0
20250221,174600,26514312,1239,1239,1239,1239,0
20250221,174500,26514312,1239,1239,1239,1239,0
20250221,174400,26514312,1239,1239,1239,1239,0
20250221,174300,26514312,1239,1239,1239,1239,0
20250221,174200,26514312,1239,1239,1239,1239,0
20250221,174100,26514312,1239,1239,1239,1239,0
20250221,174000,26514312,1239,1239,1239,1239,1150
20250221,173900,26514312,1239,1239,1239,1239,0
20250221,173800,26514312,1239,1239,1239,1239,0
20250221,173700,26514312,1239,1239,1239,1239,0
20250221,173600,26514312,1239,1239,1239,1239,0
20250221,173500,26514312,1239,1239,1239,1239,0
20250221,173400,26514312,1239,1239,1239,1239,0
20250221,173300,26514312,1239,1239,1239,1239,0
20250221,173200,26514312,1239,1239,1239,1239,0
20250221,173100,26514312,1239,1239,1239,1239,0
20250221,173000,26514312,1239,1239,1239,1239,0
20250221,172900,26514312,1239,1239,1239,1239,0
20250221,172800,26514312,1239,1239,1239,1239,0
20250221,172700,26514312,1239,1239,1239,1239,0
20250221,172600,26514312,1239,1239,1239,1239,0
20250221,172500,26514312,1239,1239,1239,1239,0
20250221,172400,26514312,1239,1239,1239,1239,0
20250221,172300,26514312,1239,1239,1239,1239,0
20250221,172200,26514312,1239,1239,1239,1239,0
20250221,172100,26514312,1239,1239,1239,1239,0
20250221,172000,26514312,1239,1239,1239,1239,0
20250221,171900,26514312,1239,1239,1239,1239,0
20250221,171800,26514312,1239,1239,1239,1239,0
20250221,171700,26514312,1239,1239,1239,1239,0
20250221,171600,26514312,1239,1239,1239,1239,0
20250221,171500,26514312,1239,1239,1239,1239,0
20250221,171400,26514312,1239,1239,1239,1239,0
20250221,171300,26514312,1239,1239,1239,1239,0
20250221,171200,26514312,1239,1239,1239,1239,0
20250221,171100,26514312,1239,1239,1239,1239,0
20250221,171000,26514312,1239,1239,1239,1239,1150
20250221,170900,26514312,1239,1239,1239,1239,0
20250221,170800,26514312,1239,1239,1239,1239,0
20250221,170700,26514312,1239,1239,1239,1239,0
20250221,170600,26514312,1239,1239,1239,1239,0
20250221,170500,26514312,1239,1239,1239,1239,0
20250221,170400,26514312,1239,1239,1239,1239,0
20250221,170300,26514312,1239,1239,1239,1239,0
20250221,170200,26514312,1239,1239,1239,1239,0
20250221,170100,26514312,1239,1239,1239,1239,0
20250221,170000,26514312,1239,1239,1239,1239,0
20250221,165900,26514312,1239,1239,1239,1239,0
20250221,165800,26514312,1239,1239,1239,1239,0
20250221,165700,26514312,1239,1239,1239,1239,0
20250221,165600,26514312,1239,1239,1239,1239,0
20250221,165500,26514312,1239,1239,1239,1239,0
20250221,165400,26514312,1239,1239,1239,1239,0
20250221,165300,26514312,1239,1239,1239,1239,0
20250221,165200,26514312,1239,1239,1239,1239,0
20250221,165100,26514312,1239,1239,1239,1239,0
20250221,165000,26514312,1239,1239,1239,1239,0
20250221,164900,26514312,1239,1239,1239,1239,0
20250221,164800,26514312,1239,1239,1239,1239,0
20250221,164700,26514312,1239,1239,1239,1239,0
20250221,164600,26514312,1239,1239,1239,1239,0
20250221,164500,26514312,1239,1239,1239,1239,0
20250221,164400,26514312,1239,1239,1239,1239,0
20250221,164300,26514312,1239,1239,1239,1239,0
20250221,164200,26514312,1239,1239,1239,1239,0
20250221,164100,26514312,1239,1239,1239,1239,0
20250221,164000,26514312,1239,1239,1239,1239,1150
20250221,163900,26514312,1239,1239,1239,1239,0
20250221,163800,26514312,1239,1239,1239,1239,0
20250221,163700,26514312,1239,1239,1239,1239,0
20250221,163600,26514312,1239,1239,1239,1239,0
20250221,163500,26514312,1239,1239,1239,1239,0
20250221,163400,26514312,1239,1239,1239,1239,0
20250221,163300,26514312,1239,1239,1239,1239,0
20250221,163200,26514312,1239,1239,1239,1239,0
20250221,163100,26514312,1239,1239,1239,1239,0
20250221,163000,26514312,1239,1239,1239,1239,0
20250221,162900,26514312,1239,1239,1239,1239,0
20250221,162800,26514312,1239,1239,1239,1239,0
20250221,162700,26514312,1239,1239,1239,1239,0
20250221,162600,26514312,1239,1239,1239,1239,0
20250221,162500,26514312,1239,1239,1239,1239,0
20250221,162400,26514312,1239,1239,1239,1239,0
20250221,162300,26514312,1239,1239,1239,1239,0
20250221,162200,26514312,1239,1239,1239,1239,0
20250221,162100,26514312,1239,1239,1239,1239,0
20250221,162000,26514312,1239,1239,1239,1239,0
20250221,161900,26514312,1239,1239,1239,1239,0
20250221,161800,26514312,1239,1239,1239,1239,0
20250221,161700,26514312,1239,1239,1239,1239,0
20250221,161600,26514312,1239,1239,1239,1239,0
20250221,161500,26514312,1239,1239,1239,1239,0
20250221,161400,26514312,1239,1239,1239,1239,0
20250221,161300,26514312,1239,1239,1239,1239,0
20250221,161200,26514312,1239,1239,1239,1239,0
20250221,161100,26514312,1239,1239,1239,1239,0
20250221,161000,26514312,1239,1239,1239,1239,1150
20250221,160900,26514312,1239,1239,1239,1239,0
20250221,160800,26514312,1239,1239,1239,1239,0
20250221,160700,26514312,1239,1239,1239,1239,0
20250221,160600,26514312,1239,1239,1239,1239,0
20250221,160500,26514312,1239,1239,1239,1239,0
20250221,160400,26514312,1239,1239,1239,1239,0
20250221,160300,26514312,1239,1239,1239,1239,0
20250221,160200,26514312,1239,1239,1239,1239,0
20250221,160100,26514312,1239,1239,1239,1239,0
20250221,160000,26514312,1239,1239,1239,1239,0
20250221,155900,26514312,1239,1239,1239,1239,0
20250221,155800,26514312,1239,1239,1239,1239,0
20250221,155700,26514312,1239,1239,1239,1239,0
20250221,155600,26514312,1239,1239,1239,1239,0
20250221,155500,26514312,1239,1239,1239,1239,0
20250221,155400,26514312,1239,1239,1239,1239,0
20250221,155300,26514312,1239,1239,1239,1239,0
20250221,155200,26514312,1239,1239,1239,1239,0
20250221,155100,26514312,1239,1239,1239,1239,0
20250221,155000,26514312,1239,1239,1239,1239,0
20250221,154900,26514312,1239,1239,1239,1239,0
20250221,154800,26514312,1239,1239,1239,1239,0
20250221,154700,26514312,1239,1239,1239,1239,0
20250221,154600,26514312,1239,1239,1239,1239,0
20250221,154500,26514312,1239,1239,1239,1239,0
20250221,154400,26514312,1239,1239,1239,1239,0
20250221,154300,26514312,1239,1239,1239,1239,0
20250221,154200,26514312,1239,1239,1239,1239,0
20250221,154100,26514312,1239,1239,1239,1239,0
20250221,154000,26514312,1239,1239,1239,1239,1150
20250221,153900,26514312,1239,1239,1239,1239,0
20250221,153800,26514312,1239,1239,1239,1239,0
20250221,153700,26514312,1239,1239,1239,1239,0
20250221,153600,26514312,1239,1239,1239,1239,0
20250221,153500,26514312,1239,1239,1239,1239,0
20250221,153400,26514312,1239,1239,1239,1239,0
20250221,153300,26514312,1239,1239,1239,1239,0
20250221,153200,26514312,1239,1239,1239,1239,0
20250221,153100,26514312,1239,1239,1239,1239,0
20250221,153000,26514312,1239,1239,1239,1239,1150
20250221,152900,25089462,1236,1236,1236,1236,0
20250221,152800,25089462,1236,1236,1236,1236,0
20250221,152700,25089462,1236,1236,1236,1236,0
20250221,152600,25089462,1236,1236,1236,1236,0
20250221,152500,25089462,1236,1236,1236,1236,0
20250221,152400,25089462,1236,1236,1236,1236,0
20250221,152300,25089462,1236,1236,1236,1236,0
20250221,152200,25089462,1236,1236,1236,1236,0
20250221,152100,25089462,1236,1236,1236,1236,0
20250221,152000,25089462,1236,1236,1236,1236,0
20250221,151900,25089462,1236,1236,1236,1236,0
20250221,151800,25089462,1236,1236,1236,1236,0
20250221,151700,25089462,1236,1236,1236,1236,0
20250221,151600,25089462,1236,1236,1236,1236,0
20250221,151500,25089462,1236,1236,1236,1236,100
20250221,151400,24965862,1236,1235,1236,1235,13
20250221,151300,24949806,1237,1237,1237,1237,0
20250221,151200,24949806,1237,1237,1237,1237,0
20250221,151100,24949806,1237,1237,1237,1237,0
20250221,151000,24949806,1237,1237,1237,1237,0
20250221,150900,24949806,1237,1237,1237,1237,0
20250221,150800,24949806,1237,1237,1237,1237,0
20250221,150700,24949806,1237,1237,1237,1237,0
20250221,150600,24949806,1237,1237,1237,1237,0
20250221,150500,24949806,1237,1237,1237,1237,0
20250221,150400,24949806,1237,1237,1237,1237,0
20250221,150300,24949806,1237,1237,1237,1237,0
20250221,150200,24949806,1237,1237,1237,1237,0
20250221,150100,24949806,1237,1237,1237,1237,0
20250221,150000,24949806,1237,1237,1237,1237,0
20250221,145900,24949806,1237,1237,1237,1237,0
20250221,145800,24949806,1237,1237,1237,1237,0
20250221,145700,24949806,1237,1237,1237,1237,0
20250221,145600,24949806,1237,1237,1237,1237,0
20250221,145500,24949806,1237,1237,1237,1237,0
20250221,145400,24949806,1237,1237,1237,1237,0
20250221,145300,24949806,1237,1237,1237,1237,0
20250221,145200,24949806,1237,1237,1237,1237,5
20250221,145100,24943621,1237,1237,1237,1237,0
20250221,145000,24943621,1237,1237,1237,1237,0
20250221,144900,24943621,1237,1237,1237,1237,0
20250221,144800,24943621,1237,1232,1237,1232,40
20250221,144700,24894296,1232,1232,1232,1232,0
20250221,144600,24894296,1232,1232,1232,1232,0
20250221,144500,24894296,1232,1232,1232,1232,0
20250221,144400,24894296,1232,1232,1232,1232,0
20250221,144300,24894296,1232,1232,1232,1232,5
20250221,144200,24888136,1237,1237,1237,1237,0
20250221,144100,24888136,1237,1237,1237,1237,0
20250221,144000,24888136,1237,1237,1237,1237,0
20250221,143900,24888136,1237,1237,1237,1237,0
20250221,143800,24888136,1237,1237,1237,1237,0
20250221,143700,24888136,1237,1237,1237,1237,0
20250221,143600,24888136,1237,1237,1237,1237,0
20250221,143500,24888136,1237,1237,1237,1237,0
20250221,143400,24888136,1237,1237,1237,1237,0
20250221,143300,24888136,1237,1231,1237,1231,20
20250221,143200,24863501,1222,1222,1222,1222,256
20250221,143100,24550669,1220,1220,1220,1220,0
20250221,143000,24550669,1220,1220,1220,1220,0
20250221,142900,24550669,1220,1220,1220,1220,0
20250221,142800,24550669,1220,1220,1220,1220,0
20250221,142700,24550669,1220,1228,1228,1220,550
20250221,142600,23877992,1236,1236,1236,1236,0
20250221,142500,23877992,1236,1236,1236,1236,0
20250221,142400,23877992,1236,1236,1236,1236,0
20250221,142300,23877992,1236,1236,1236,1236,5
20250221,142200,23871812,1228,1228,1228,1228,0
20250221,142100,23871812,1228,1228,1228,1228,86
20250221,142000,23766204,1228,1230,1230,1228,700
20250221,141900,22906589,1230,1230,1230,1230,0
20250221,141800,22906589,1230,1230,1230,1230,0
20250221,141700,22906589,1230,1230,1230,1230,0
20250221,141600,22906589,1230,1230,1230,1230,0
20250221,141500,22906589,1230,1230,1230,1230,0
20250221,141400,22906589,1230,1230,1230,1230,1414
20250221,141300,21167369,1230,1236,1236,1230,1066
20250221,141200,19854310,1236,1236,1236,1236,0
20250221,141100,19854310,1236,1236,1236,1236,1
20250221,141000,19853074,1239,1239,1239,1239,0
20250221,140900,19853074,1239,1239,1239,1239,0
20250221,140800,19853074,1239,1239,1239,1239,0
20250221,140700,19853074,1239,1239,1239,1239,0
20250221,140600,19853074,1239,1239,1239,1239,0
20250221,140500,19853074,1239,1239,1239,1239,0
20250221,140400,19853074,1239,1239,1239,1239,0
20250221,140300,19853074,1239,1239,1239,1239,0
20250221,140200,19853074,1239,1239,1239,1239,0
20250221,140100,19853074,1239,1239,1239,1239,0
20250221,140000,19853074,1239,1239,1239,1239,0
20250221,135900,19853074,1239,1239,1239,1239,0
20250221,135800,19853074,1239,1239,1239,1239,0
20250221,135700,19853074,1239,1239,1239,1239,0
20250221,135600,19853074,1239,1239,1239,1239,0
20250221,135500,19853074,1239,1239,1239,1239,0
20250221,135400,19853074,1239,1239,1239,1239,0
20250221,135300,19853074,1239,1235,1239,1235,31
20250221,135200,19814769,1235,1235,1235,1235,474
20250221,135100,19229379,1235,1235,1235,1235,51
20250221,135000,19166394,1235,1235,1235,1235,0
20250221,134900,19166394,1235,1235,1235,1235,0
20250221,134800,19166394,1235,1235,1235,1235,0
20250221,134700,19166394,1235,1235,1235,1235,0
20250221,134600,19166394,1235,1235,1235,1235,0
20250221,134500,19166394,1235,1235,1235,1235,0
20250221,134400,19166394,1235,1235,1235,1235,0
20250221,134300,19166394,1235,1235,1235,1235,0
20250221,134200,19166394,1235,1235,1235,1235,0
20250221,134100,19166394,1235,1235,1235,1235,0
20250221,134000,19166394,1235,1235,1235,1235,0
20250221,133900,19166394,1235,1235,1235,1235,0
20250221,133800,19166394,1235,1235,1235,1235,0
20250221,133700,19166394,1235,1235,1235,1235,0
20250221,133600,19166394,1235,1235,1235,1235,0
20250221,133500,19166394,1235,1235,1235,1235,440
20250221,133400,18622994,1235,1235,1235,1235,0
20250221,133300,18622994,1235,1235,1235,1235,0
20250221,133200,18622994,1235,1235,1235,1235,0
20250221,133100,18622994,1235,1235,1235,1235,0
20250221,133000,18622994,1235,1235,1235,1235,0
20250221,132900,18622994,1235,1235,1235,1235,0
20250221,132800,18622994,1235,1235,1235,1235,0
20250221,132700,18622994,1235,1237,1237,1235,400
20250221,132600,18128366,1239,1239,1239,1239,361
20250221,132500,17681087,1239,1239,1239,1239,0
20250221,132400,17681087,1239,1239,1239,1239,2
20250221,132300,17678609,1239,1239,1239,1239,0
20250221,132200,17678609,1239,1239,1239,1239,0
20250221,132100,17678609,1239,1239,1239,1239,0
20250221,132000,17678609,1239,1239,1239,1239,0
20250221,131900,17678609,1239,1239,1239,1239,0
20250221,131800,17678609,1239,1239,1239,1239,0
20250221,131700,17678609,1239,1239,1239,1239,56
20250221,131600,17609225,1239,1239,1239,1239,1285
20250221,131500,16017110,1239,1239,1239,1239,300
20250221,131400,15645410,1237,1237,1237,1237,0
20250221,131300,15645410,1237,1237,1237,1237,0
20250221,131200,15645410,1237,1237,1237,1237,0
20250221,131100,15645410,1237,1237,1237,1237,0
20250221,131000,15645410,1237,1236,1237,1236,528
20250221,130900,14992502,1235,1235,1235,1235,0
20250221,130800,14992502,1235,1235,1235,1235,260
20250221,130700,14671402,1237,1237,1237,1237,0
20250221,130600,14671402,1237,1237,1237,1237,0
20250221,130500,14671402,1237,1237,1237,1237,0
20250221,130400,14671402,1237,1237,1237,1237,17
20250221,130300,14650373,1237,1237,1237,1237,0
20250221,130200,14650373,1237,1237,1237,1237,0
20250221,130100,14650373,1237,1237,1237,1237,0
20250221,130000,14650373,1237,1237,1237,1237,10
20250221,125900,14638003,1237,1237,1237,1237,100
20250221,125800,14514303,1237,1237,1237,1237,10
20250221,125700,14501933,1237,1237,1237,1237,0
20250221,125600,14501933,1237,1237,1237,1237,31
20250221,125500,14463586,1237,1237,1237,1237,10
20250221,125400,14451216,1237,1237,1237,1237,10
20250221,125300,14438846,1237,1237,1237,1237,0
20250221,125200,14438846,1237,1237,1237,1237,0
20250221,125100,14438846,1237,1237,1237,1237,322
20250221,125000,14040532,1237,1237,1237,1237,0
20250221,124900,14040532,1237,1237,1237,1237,100
20250221,124800,13916832,1239,1239,1239,1239,0
20250221,124700,13916832,1239,1239,1239,1239,0
20250221,124600,13916832,1239,1239,1239,1239,0
20250221,124500,13916832,1239,1239,1239,1239,0
20250221,124400,13916832,1239,1239,1239,1239,0
20250221,124300,13916832,1239,1239,1239,1239,0
20250221,124200,13916832,1239,1239,1239,1239,0
20250221,124100,13916832,1239,1239,1239,1239,200
20250221,124000,13669032,1239,1239,1239,1239,0
20250221,123900,13669032,1239,1239,1239,1239,0
20250221,123800,13669032,1239,1239,1239,1239,0
20250221,123700,13669032,1239,1239,1239,1239,0
20250221,123600,13669032,1239,1239,1239,1239,0
20250221,123500,13669032,1239,1239,1239,1239,0
20250221,123400,13669032,1239,1239,1239,1239,0
20250221,123300,13669032,1239,1239,1239,1239,0
20250221,123200,13669032,1239,1239,1239,1239,0
20250221,123100,13669032,1239,1239,1239,1239,0
20250221,123000,13669032,1239,1239,1239,1239,0
20250221,122900,13669032,1239,1239,1239,1239,0
20250221,122800,13669032,1239,1239,1239,1239,0
20250221,122700,13669032,1239,1239,1239,1239,0
20250221,122600,13669032,1239,1239,1239,1239,0
20250221,122500,13669032,1239,1239,1239,1239,0
20250221,122400,13669032,1239,1239,1239,1239,0
20250221,122300,13669032,1239,1239,1239,1239,0
20250221,122200,13669032,1239,1239,1239,1239,0
20250221,122100,13669032,1239,1239,1239,1239,0
20250221,122000,13669032,1239,1239,1239,1239,0
20250221,121900,13669032,1239,1239,1239,1239,0
20250221,121800,13669032,1239,1239,1239,1239,0
20250221,121700,13669032,1239,1239,1239,1239,0
20250221,121600,13669032,1239,1239,1239,1239,0
20250221,121500,13669032,1239,1239,1239,1239,5
20250221,121400,13662837,1239,1239,1239,1239,0
20250221,121300,13662837,1239,1239,1239,1239,0
20250221,121200,13662837,1239,1239,1239,1239,0
20250221,121100,13662837,1239,1239,1239,1239,9
20250221,121000,13651686,1239,1239,1239,1239,0
20250221,120900,13651686,1239,1239,1239,1239,0
20250221,120800,13651686,1239,1239,1239,1239,0
20250221,120700,13651686,1239,1239,1239,1239,0
20250221,120600,13651686,1239,1239,1239,1239,0
20250221,120500,13651686,1239,1239,1239,1239,0
20250221,120400,13651686,1239,1239,1239,1239,0
20250221,120300,13651686,1239,1239,1239,1239,0
20250221,120200,13651686,1239,1239,1239,1239,6
20250221,120100,13644252,1239,1239,1239,1239,0
20250221,120000,13644252,1239,1239,1239,1239,56
20250221,115900,13574868,1237,1237,1237,1237,0
20250221,115800,13574868,1237,1238,1238,1237,500
20250221,115700,12956363,1239,1239,1239,1239,0
20250221,115600,12956363,1239,1239,1239,1239,10
20250221,115500,12943973,1239,1239,1239,1239,0
20250221,115400,12943973,1239,1239,1239,1239,0
20250221,115300,12943973,1239,1239,1239,1239,0
20250221,115200,12943973,1239,1239,1239,1239,0
20250221,115100,12943973,1239,1239,1239,1239,0
20250221,115000,12943973,1239,1239,1239,1239,0
20250221,114900,12943973,1239,1239,1239,1239,1132
20250221,114800,11541425,1239,1239,1239,1239,0
20250221,114700,11541425,1239,1239,1239,1239,5
20250221,114600,11535230,1239,1239,1239,1239,0
20250221,114500,11535230,1239,1239,1239,1239,0
20250221,114400,11535230,1239,1239,1239,1239,0
20250221,114300,11535230,1239,1239,1239,1239,0
20250221,114200,11535230,1239,1240,1240,1239,624
20250221,114100,10761602,1240,1240,1240,1240,0
20250221,114000,10761602,1240,1240,1240,1240,0
20250221,113900,10761602,1240,1240,1240,1240,0
20250221,113800,10761602,1240,1240,1240,1240,0
20250221,113700,10761602,1240,1240,1240,1240,0
20250221,113600,10761602,1240,1240,1240,1240,0
20250221,113500,10761602,1240,1240,1240,1240,0
20250221,113400,10761602,1240,1240,1240,1240,0
20250221,113300,10761602,1240,1240,1240,1240,0
20250221,113200,10761602,1240,1240,1240,1240,0
20250221,113100,10761602,1240,1240,1240,1240,0
20250221,113000,10761602,1240,1240,1240,1240,500
20250221,112900,10141602,1240,1240,1240,1240,0
20250221,112800,10141602,1240,1240,1240,1240,0
20250221,112700,10141602,1240,1240,1240,1240,0
20250221,112600,10141602,1240,1243,1243,1240,692
20250221,112500,9282919,1243,1245,1245,1243,953
20250221,112400,8097791,1245,1246,1246,1245,803
20250221,112300,7097909,1245,1245,1245,1245,0
20250221,112200,7097909,1245,1245,1245,1245,0
20250221,112100,7097909,1245,1255,1255,1245,500
20250221,112000,6474692,1260,1260,1260,1260,0
20250221,111900,6474692,1260,1260,1260,1260,0
20250221,111800,6474692,1260,1260,1260,1260,0
20250221,111700,6474692,1260,1260,1260,1260,0
20250221,111600,6474692,1260,1260,1260,1260,0
20250221,111500,6474692,1260,1260,1260,1260,0
20250221,111400,6474692,1260,1260,1260,1260,0
20250221,111300,6474692,1260,1260,1260,1260,0
20250221,111200,6474692,1260,1260,1260,1260,0
20250221,111100,6474692,1260,1260,1260,1260,0
20250221,111000,6474692,1260,1260,1260,1260,0
20250221,110900,6474692,1260,1260,1260,1260,6
20250221,110800,6467132,1262,1262,1262,1262,0
20250221,110700,6467132,1262,1262,1262,1262,0
20250221,110600,6467132,1262,1262,1262,1262,0
20250221,110500,6467132,1262,1262,1262,1262,0
20250221,110400,6467132,1262,1262,1262,1262,0
20250221,110300,6467132,1262,1262,1262,1262,0
20250221,110200,6467132,1262,1262,1262,1262,0
20250221,110100,6467132,1262,1262,1262,1262,0
20250221,110000,6467132,1262,1262,1262,1262,0
20250221,105900,6467132,1262,1262,1262,1262,0
20250221,105800,6467132,1262,1262,1262,1262,50
20250221,105700,6404032,1263,1263,1263,1263,0
20250221,105600,6404032,1263,1263,1263,1263,1585
20250221,105500,4402177,1263,1263,1263,1263,0
20250221,105400,4402177,1263,1263,1263,1263,0
20250221,105300,4402177,1263,1263,1263,1263,0
20250221,105200,4402177,1263,1263,1263,1263,0
20250221,105100,4402177,1263,1263,1263,1263,0
20250221,105000,4402177,1263,1263,1263,1263,0
20250221,104900,4402177,1263,1263,1263,1263,0
20250221,104800,4402177,1263,1263,1263,1263,1
20250221,104700,4400914,1255,1255,1255,1255,0
20250221,104600,4400914,1255,1255,1255,1255,0
20250221,104500,4400914,1255,1255,1255,1255,0
20250221,104400,4400914,1255,1255,1255,1255,0
20250221,104300,4400914,1255,1255,1255,1255,0
20250221,104200,4400914,1255,1263,1263,1255,397
20250221,104100,3899511,1263,1263,1263,1263,0
20250221,104000,3899511,1263,1263,1263,1263,0
20250221,103900,3899511,1263,1263,1263,1263,0
20250221,103800,3899511,1263,1263,1263,1263,0
20250221,103700,3899511,1263,1263,1263,1263,0
20250221,103600,3899511,1263,1263,1263,1263,0
20250221,103500,3899511,1263,1263,1263,1263,0
20250221,103400,3899511,1263,1263,1263,1263,0
20250221,103300,3899511,1263,1263,1263,1263,0
20250221,103200,3899511,1263,1263,1263,1263,0
20250221,103100,3899511,1263,1263,1263,1263,0
20250221,103000,3899511,1263,1263,1263,1263,0
20250221,102900,3899511,1263,1263,1263,1263,0
20250221,102800,3899511,1263,1263,1263,1263,0
20250221,102700,3899511,1263,1263,1263,1263,0
20250221,102600,3899511,1263,1263,1263,1263,0
20250221,102500,3899511,1263,1263,1263,1263,0
20250221,102400,3899511,1263,1263,1263,1263,0
20250221,102300,3899511,1263,1263,1263,1263,0
20250221,102200,3899511,1263,1263,1263,1263,0
20250221,102100,3899511,1263,1263,1263,1263,0
20250221,102000,3899511,1263,1263,1263,1263,0
20250221,101900,3899511,1263,1263,1263,1263,0
20250221,101800,3899511,1263,1263,1263,1263,0
20250221,101700,3899511,1263,1263,1263,1263,0
20250221,101600,3899511,1263,1263,1263,1263,0
20250221,101500,3899511,1263,1263,1263,1263,0
20250221,101400,3899511,1263,1263,1263,1263,0
20250221,101300,3899511,1263,1263,1263,1263,0
20250221,101200,3899511,1263,1263,1263,1263,0
20250221,101100,3899511,1263,1263,1263,1263,0
20250221,101000,3899511,1263,1263,1263,1263,0
20250221,100900,3899511,1263,1263,1263,1263,0
20250221,100800,3899511,1263,1263,1263,1263,2
20250221,100700,3896985,1263,1263,1263,1263,0
20250221,100600,3896985,1263,1263,1263,1263,0
20250221,100500,3896985,1263,1263,1263,1263,0
20250221,100400,3896985,1263,1263,1263,1263,0
20250221,100300,3896985,1263,1263,1263,1263,0
20250221,100200,3896985,1263,1263,1263,1263,0
20250221,100100,3896985,1263,1263,1263,1263,0
20250221,100000,3896985,1263,1263,1263,1263,0
20250221,095900,3896985,1263,1263,1263,1263,0
20250221,095800,3896985,1263,1263,1263,1263,0
20250221,095700,3896985,1263,1263,1263,1263,0
20250221,095600,3896985,1263,1263,1263,1263,0
20250221,095500,3896985,1263,1263,1263,1263,0
20250221,095400,3896985,1263,1263,1263,1263,0
20250221,095300,3896985,1263,1263,1263,1263,0
20250221,095200,3896985,1263,1263,1263,1263,1
20250221,095100,3895722,1263,1263,1263,1263,0
20250221,095000,3895722,1263,1263,1263,1263,0
20250221,094900,3895722,1263,1263,1263,1263,456
20250221,094800,3319794,1267,1266,1267,1266,30
20250221,094700,3281810,1266,1266,1266,1266,0
20250221,094600,3281810,1266,1266,1266,1266,1
20250221,094500,3280544,1263,1263,1263,1263,0
20250221,094400,3280544,1263,1263,1263,1263,0
20250221,094300,3280544,1263,1263,1263,1263,45
20250221,094200,3223709,1263,1263,1263,1263,500
20250221,094100,2592209,1263,1263,1263,1263,0
20250221,094000,2592209,1263,1263,1263,1263,0
20250221,093900,2592209,1263,1263,1263,1263,0
20250221,093800,2592209,1263,1263,1263,1263,4
20250221,093700,2587157,1266,1266,1266,1266,0
20250221,093600,2587157,1266,1266,1266,1266,0
20250221,093500,2587157,1266,1266,1266,1266,0
20250221,093400,2587157,1266,1257,1266,1245,2020
20250221,093300,64719,1269,1269,1269,1269,0
20250221,093200,64719,1269,1269,1269,1269,0
20250221,093100,64719,1269,1269,1269,1269,0
20250221,093000,64719,1269,1269,1269,1269,0
20250221,092900,64719,1269,1269,1269,1269,0
20250221,092800,64719,1269,1269,1269,1269,0
20250221,092700,64719,1269,1269,1269,1269,0
20250221,092600,64719,1269,1269,1269,1269,0
20250221,092500,64719,1269,1269,1269,1269,0
20250221,092400,64719,1269,1269,1269,1269,0
20250221,092300,64719,1269,1269,1269,1269,0
20250221,092200,64719,1269,1269,1269,1269,0
20250221,092100,64719,1269,1269,1269,1269,0
20250221,092000,64719,1269,1269,1269,1269,0
20250221,091900,64719,1269,1269,1269,1269,0
20250221,091800,64719,1269,1269,1269,1269,0
20250221,091700,64719,1269,1269,1269,1269,0
20250221,091600,64719,1269,1269,1269,1269,0
20250221,091500,64719,1269,1269,1269,1269,0
20250221,091400,64719,1269,1269,1269,1269,0
20250221,091300,64719,1269,1269,1269,1269,0
20250221,091200,64719,1269,1269,1269,1269,0
20250221,091100,64719,1269,1269,1269,1269,0
20250221,091000,64719,1269,1269,1269,1269,0
20250221,090900,64719,1269,1269,1269,1269,0
20250221,090800,64719,1269,1269,1269,1269,0
20250221,090700,64719,1269,1269,1269,1269,0
20250221,090600,64719,1269,1269,1269,1269,0
20250221,090500,64719,1269,1269,1269,1269,0
20250221,090400,64719,1269,1269,1269,1269,0
20250221,090300,64719,1269,1269,1269,1269,0
20250221,090200,64719,1269,1269,1269,1269,0
20250221,090100,64719,1269,1269,1269,1269,0
20250221,090000,64719,1269,1269,1269,1269,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191000 26514312 1239 1239 1239 1239 1150
3 20250221 190900 26514312 1239 1239 1239 1239 0
4 20250221 190800 26514312 1239 1239 1239 1239 0
5 20250221 190700 26514312 1239 1239 1239 1239 0
6 20250221 190600 26514312 1239 1239 1239 1239 0
7 20250221 190500 26514312 1239 1239 1239 1239 0
8 20250221 190400 26514312 1239 1239 1239 1239 0
9 20250221 190300 26514312 1239 1239 1239 1239 0
10 20250221 190200 26514312 1239 1239 1239 1239 0
11 20250221 190100 26514312 1239 1239 1239 1239 0
12 20250221 190000 26514312 1239 1239 1239 1239 0
13 20250221 185900 26514312 1239 1239 1239 1239 0
14 20250221 185800 26514312 1239 1239 1239 1239 0
15 20250221 185700 26514312 1239 1239 1239 1239 0
16 20250221 185600 26514312 1239 1239 1239 1239 0
17 20250221 185500 26514312 1239 1239 1239 1239 0
18 20250221 185400 26514312 1239 1239 1239 1239 0
19 20250221 185300 26514312 1239 1239 1239 1239 0
20 20250221 185200 26514312 1239 1239 1239 1239 0
21 20250221 185100 26514312 1239 1239 1239 1239 0
22 20250221 185000 26514312 1239 1239 1239 1239 0
23 20250221 184900 26514312 1239 1239 1239 1239 0
24 20250221 184800 26514312 1239 1239 1239 1239 0
25 20250221 184700 26514312 1239 1239 1239 1239 0
26 20250221 184600 26514312 1239 1239 1239 1239 0
27 20250221 184500 26514312 1239 1239 1239 1239 0
28 20250221 184400 26514312 1239 1239 1239 1239 0
29 20250221 184300 26514312 1239 1239 1239 1239 0
30 20250221 184200 26514312 1239 1239 1239 1239 0
31 20250221 184100 26514312 1239 1239 1239 1239 0
32 20250221 184000 26514312 1239 1239 1239 1239 1150
33 20250221 183900 26514312 1239 1239 1239 1239 0
34 20250221 183800 26514312 1239 1239 1239 1239 0
35 20250221 183700 26514312 1239 1239 1239 1239 0
36 20250221 183600 26514312 1239 1239 1239 1239 0
37 20250221 183500 26514312 1239 1239 1239 1239 0
38 20250221 183400 26514312 1239 1239 1239 1239 0
39 20250221 183300 26514312 1239 1239 1239 1239 0
40 20250221 183200 26514312 1239 1239 1239 1239 0
41 20250221 183100 26514312 1239 1239 1239 1239 0
42 20250221 183000 26514312 1239 1239 1239 1239 0
43 20250221 182900 26514312 1239 1239 1239 1239 0
44 20250221 182800 26514312 1239 1239 1239 1239 0
45 20250221 182700 26514312 1239 1239 1239 1239 0
46 20250221 182600 26514312 1239 1239 1239 1239 0
47 20250221 182500 26514312 1239 1239 1239 1239 0
48 20250221 182400 26514312 1239 1239 1239 1239 0
49 20250221 182300 26514312 1239 1239 1239 1239 0
50 20250221 182200 26514312 1239 1239 1239 1239 0
51 20250221 182100 26514312 1239 1239 1239 1239 0
52 20250221 182000 26514312 1239 1239 1239 1239 0
53 20250221 181900 26514312 1239 1239 1239 1239 0
54 20250221 181800 26514312 1239 1239 1239 1239 0
55 20250221 181700 26514312 1239 1239 1239 1239 0
56 20250221 181600 26514312 1239 1239 1239 1239 0
57 20250221 181500 26514312 1239 1239 1239 1239 0
58 20250221 181400 26514312 1239 1239 1239 1239 0
59 20250221 181300 26514312 1239 1239 1239 1239 0
60 20250221 181200 26514312 1239 1239 1239 1239 0
61 20250221 181100 26514312 1239 1239 1239 1239 0
62 20250221 181000 26514312 1239 1239 1239 1239 1150
63 20250221 180900 26514312 1239 1239 1239 1239 0
64 20250221 180800 26514312 1239 1239 1239 1239 0
65 20250221 180700 26514312 1239 1239 1239 1239 0
66 20250221 180600 26514312 1239 1239 1239 1239 0
67 20250221 180500 26514312 1239 1239 1239 1239 0
68 20250221 180400 26514312 1239 1239 1239 1239 0
69 20250221 180300 26514312 1239 1239 1239 1239 0
70 20250221 180200 26514312 1239 1239 1239 1239 0
71 20250221 180100 26514312 1239 1239 1239 1239 0
72 20250221 180000 26514312 1239 1239 1239 1239 0
73 20250221 175900 26514312 1239 1239 1239 1239 0
74 20250221 175800 26514312 1239 1239 1239 1239 0
75 20250221 175700 26514312 1239 1239 1239 1239 0
76 20250221 175600 26514312 1239 1239 1239 1239 0
77 20250221 175500 26514312 1239 1239 1239 1239 0
78 20250221 175400 26514312 1239 1239 1239 1239 0
79 20250221 175300 26514312 1239 1239 1239 1239 0
80 20250221 175200 26514312 1239 1239 1239 1239 0
81 20250221 175100 26514312 1239 1239 1239 1239 0
82 20250221 175000 26514312 1239 1239 1239 1239 0
83 20250221 174900 26514312 1239 1239 1239 1239 0
84 20250221 174800 26514312 1239 1239 1239 1239 0
85 20250221 174700 26514312 1239 1239 1239 1239 0
86 20250221 174600 26514312 1239 1239 1239 1239 0
87 20250221 174500 26514312 1239 1239 1239 1239 0
88 20250221 174400 26514312 1239 1239 1239 1239 0
89 20250221 174300 26514312 1239 1239 1239 1239 0
90 20250221 174200 26514312 1239 1239 1239 1239 0
91 20250221 174100 26514312 1239 1239 1239 1239 0
92 20250221 174000 26514312 1239 1239 1239 1239 1150
93 20250221 173900 26514312 1239 1239 1239 1239 0
94 20250221 173800 26514312 1239 1239 1239 1239 0
95 20250221 173700 26514312 1239 1239 1239 1239 0
96 20250221 173600 26514312 1239 1239 1239 1239 0
97 20250221 173500 26514312 1239 1239 1239 1239 0
98 20250221 173400 26514312 1239 1239 1239 1239 0
99 20250221 173300 26514312 1239 1239 1239 1239 0
100 20250221 173200 26514312 1239 1239 1239 1239 0
101 20250221 173100 26514312 1239 1239 1239 1239 0
102 20250221 173000 26514312 1239 1239 1239 1239 0
103 20250221 172900 26514312 1239 1239 1239 1239 0
104 20250221 172800 26514312 1239 1239 1239 1239 0
105 20250221 172700 26514312 1239 1239 1239 1239 0
106 20250221 172600 26514312 1239 1239 1239 1239 0
107 20250221 172500 26514312 1239 1239 1239 1239 0
108 20250221 172400 26514312 1239 1239 1239 1239 0
109 20250221 172300 26514312 1239 1239 1239 1239 0
110 20250221 172200 26514312 1239 1239 1239 1239 0
111 20250221 172100 26514312 1239 1239 1239 1239 0
112 20250221 172000 26514312 1239 1239 1239 1239 0
113 20250221 171900 26514312 1239 1239 1239 1239 0
114 20250221 171800 26514312 1239 1239 1239 1239 0
115 20250221 171700 26514312 1239 1239 1239 1239 0
116 20250221 171600 26514312 1239 1239 1239 1239 0
117 20250221 171500 26514312 1239 1239 1239 1239 0
118 20250221 171400 26514312 1239 1239 1239 1239 0
119 20250221 171300 26514312 1239 1239 1239 1239 0
120 20250221 171200 26514312 1239 1239 1239 1239 0
121 20250221 171100 26514312 1239 1239 1239 1239 0
122 20250221 171000 26514312 1239 1239 1239 1239 1150
123 20250221 170900 26514312 1239 1239 1239 1239 0
124 20250221 170800 26514312 1239 1239 1239 1239 0
125 20250221 170700 26514312 1239 1239 1239 1239 0
126 20250221 170600 26514312 1239 1239 1239 1239 0
127 20250221 170500 26514312 1239 1239 1239 1239 0
128 20250221 170400 26514312 1239 1239 1239 1239 0
129 20250221 170300 26514312 1239 1239 1239 1239 0
130 20250221 170200 26514312 1239 1239 1239 1239 0
131 20250221 170100 26514312 1239 1239 1239 1239 0
132 20250221 170000 26514312 1239 1239 1239 1239 0
133 20250221 165900 26514312 1239 1239 1239 1239 0
134 20250221 165800 26514312 1239 1239 1239 1239 0
135 20250221 165700 26514312 1239 1239 1239 1239 0
136 20250221 165600 26514312 1239 1239 1239 1239 0
137 20250221 165500 26514312 1239 1239 1239 1239 0
138 20250221 165400 26514312 1239 1239 1239 1239 0
139 20250221 165300 26514312 1239 1239 1239 1239 0
140 20250221 165200 26514312 1239 1239 1239 1239 0
141 20250221 165100 26514312 1239 1239 1239 1239 0
142 20250221 165000 26514312 1239 1239 1239 1239 0
143 20250221 164900 26514312 1239 1239 1239 1239 0
144 20250221 164800 26514312 1239 1239 1239 1239 0
145 20250221 164700 26514312 1239 1239 1239 1239 0
146 20250221 164600 26514312 1239 1239 1239 1239 0
147 20250221 164500 26514312 1239 1239 1239 1239 0
148 20250221 164400 26514312 1239 1239 1239 1239 0
149 20250221 164300 26514312 1239 1239 1239 1239 0
150 20250221 164200 26514312 1239 1239 1239 1239 0
151 20250221 164100 26514312 1239 1239 1239 1239 0
152 20250221 164000 26514312 1239 1239 1239 1239 1150
153 20250221 163900 26514312 1239 1239 1239 1239 0
154 20250221 163800 26514312 1239 1239 1239 1239 0
155 20250221 163700 26514312 1239 1239 1239 1239 0
156 20250221 163600 26514312 1239 1239 1239 1239 0
157 20250221 163500 26514312 1239 1239 1239 1239 0
158 20250221 163400 26514312 1239 1239 1239 1239 0
159 20250221 163300 26514312 1239 1239 1239 1239 0
160 20250221 163200 26514312 1239 1239 1239 1239 0
161 20250221 163100 26514312 1239 1239 1239 1239 0
162 20250221 163000 26514312 1239 1239 1239 1239 0
163 20250221 162900 26514312 1239 1239 1239 1239 0
164 20250221 162800 26514312 1239 1239 1239 1239 0
165 20250221 162700 26514312 1239 1239 1239 1239 0
166 20250221 162600 26514312 1239 1239 1239 1239 0
167 20250221 162500 26514312 1239 1239 1239 1239 0
168 20250221 162400 26514312 1239 1239 1239 1239 0
169 20250221 162300 26514312 1239 1239 1239 1239 0
170 20250221 162200 26514312 1239 1239 1239 1239 0
171 20250221 162100 26514312 1239 1239 1239 1239 0
172 20250221 162000 26514312 1239 1239 1239 1239 0
173 20250221 161900 26514312 1239 1239 1239 1239 0
174 20250221 161800 26514312 1239 1239 1239 1239 0
175 20250221 161700 26514312 1239 1239 1239 1239 0
176 20250221 161600 26514312 1239 1239 1239 1239 0
177 20250221 161500 26514312 1239 1239 1239 1239 0
178 20250221 161400 26514312 1239 1239 1239 1239 0
179 20250221 161300 26514312 1239 1239 1239 1239 0
180 20250221 161200 26514312 1239 1239 1239 1239 0
181 20250221 161100 26514312 1239 1239 1239 1239 0
182 20250221 161000 26514312 1239 1239 1239 1239 1150
183 20250221 160900 26514312 1239 1239 1239 1239 0
184 20250221 160800 26514312 1239 1239 1239 1239 0
185 20250221 160700 26514312 1239 1239 1239 1239 0
186 20250221 160600 26514312 1239 1239 1239 1239 0
187 20250221 160500 26514312 1239 1239 1239 1239 0
188 20250221 160400 26514312 1239 1239 1239 1239 0
189 20250221 160300 26514312 1239 1239 1239 1239 0
190 20250221 160200 26514312 1239 1239 1239 1239 0
191 20250221 160100 26514312 1239 1239 1239 1239 0
192 20250221 160000 26514312 1239 1239 1239 1239 0
193 20250221 155900 26514312 1239 1239 1239 1239 0
194 20250221 155800 26514312 1239 1239 1239 1239 0
195 20250221 155700 26514312 1239 1239 1239 1239 0
196 20250221 155600 26514312 1239 1239 1239 1239 0
197 20250221 155500 26514312 1239 1239 1239 1239 0
198 20250221 155400 26514312 1239 1239 1239 1239 0
199 20250221 155300 26514312 1239 1239 1239 1239 0
200 20250221 155200 26514312 1239 1239 1239 1239 0
201 20250221 155100 26514312 1239 1239 1239 1239 0
202 20250221 155000 26514312 1239 1239 1239 1239 0
203 20250221 154900 26514312 1239 1239 1239 1239 0
204 20250221 154800 26514312 1239 1239 1239 1239 0
205 20250221 154700 26514312 1239 1239 1239 1239 0
206 20250221 154600 26514312 1239 1239 1239 1239 0
207 20250221 154500 26514312 1239 1239 1239 1239 0
208 20250221 154400 26514312 1239 1239 1239 1239 0
209 20250221 154300 26514312 1239 1239 1239 1239 0
210 20250221 154200 26514312 1239 1239 1239 1239 0
211 20250221 154100 26514312 1239 1239 1239 1239 0
212 20250221 154000 26514312 1239 1239 1239 1239 1150
213 20250221 153900 26514312 1239 1239 1239 1239 0
214 20250221 153800 26514312 1239 1239 1239 1239 0
215 20250221 153700 26514312 1239 1239 1239 1239 0
216 20250221 153600 26514312 1239 1239 1239 1239 0
217 20250221 153500 26514312 1239 1239 1239 1239 0
218 20250221 153400 26514312 1239 1239 1239 1239 0
219 20250221 153300 26514312 1239 1239 1239 1239 0
220 20250221 153200 26514312 1239 1239 1239 1239 0
221 20250221 153100 26514312 1239 1239 1239 1239 0
222 20250221 153000 26514312 1239 1239 1239 1239 1150
223 20250221 152900 25089462 1236 1236 1236 1236 0
224 20250221 152800 25089462 1236 1236 1236 1236 0
225 20250221 152700 25089462 1236 1236 1236 1236 0
226 20250221 152600 25089462 1236 1236 1236 1236 0
227 20250221 152500 25089462 1236 1236 1236 1236 0
228 20250221 152400 25089462 1236 1236 1236 1236 0
229 20250221 152300 25089462 1236 1236 1236 1236 0
230 20250221 152200 25089462 1236 1236 1236 1236 0
231 20250221 152100 25089462 1236 1236 1236 1236 0
232 20250221 152000 25089462 1236 1236 1236 1236 0
233 20250221 151900 25089462 1236 1236 1236 1236 0
234 20250221 151800 25089462 1236 1236 1236 1236 0
235 20250221 151700 25089462 1236 1236 1236 1236 0
236 20250221 151600 25089462 1236 1236 1236 1236 0
237 20250221 151500 25089462 1236 1236 1236 1236 100
238 20250221 151400 24965862 1236 1235 1236 1235 13
239 20250221 151300 24949806 1237 1237 1237 1237 0
240 20250221 151200 24949806 1237 1237 1237 1237 0
241 20250221 151100 24949806 1237 1237 1237 1237 0
242 20250221 151000 24949806 1237 1237 1237 1237 0
243 20250221 150900 24949806 1237 1237 1237 1237 0
244 20250221 150800 24949806 1237 1237 1237 1237 0
245 20250221 150700 24949806 1237 1237 1237 1237 0
246 20250221 150600 24949806 1237 1237 1237 1237 0
247 20250221 150500 24949806 1237 1237 1237 1237 0
248 20250221 150400 24949806 1237 1237 1237 1237 0
249 20250221 150300 24949806 1237 1237 1237 1237 0
250 20250221 150200 24949806 1237 1237 1237 1237 0
251 20250221 150100 24949806 1237 1237 1237 1237 0
252 20250221 150000 24949806 1237 1237 1237 1237 0
253 20250221 145900 24949806 1237 1237 1237 1237 0
254 20250221 145800 24949806 1237 1237 1237 1237 0
255 20250221 145700 24949806 1237 1237 1237 1237 0
256 20250221 145600 24949806 1237 1237 1237 1237 0
257 20250221 145500 24949806 1237 1237 1237 1237 0
258 20250221 145400 24949806 1237 1237 1237 1237 0
259 20250221 145300 24949806 1237 1237 1237 1237 0
260 20250221 145200 24949806 1237 1237 1237 1237 5
261 20250221 145100 24943621 1237 1237 1237 1237 0
262 20250221 145000 24943621 1237 1237 1237 1237 0
263 20250221 144900 24943621 1237 1237 1237 1237 0
264 20250221 144800 24943621 1237 1232 1237 1232 40
265 20250221 144700 24894296 1232 1232 1232 1232 0
266 20250221 144600 24894296 1232 1232 1232 1232 0
267 20250221 144500 24894296 1232 1232 1232 1232 0
268 20250221 144400 24894296 1232 1232 1232 1232 0
269 20250221 144300 24894296 1232 1232 1232 1232 5
270 20250221 144200 24888136 1237 1237 1237 1237 0
271 20250221 144100 24888136 1237 1237 1237 1237 0
272 20250221 144000 24888136 1237 1237 1237 1237 0
273 20250221 143900 24888136 1237 1237 1237 1237 0
274 20250221 143800 24888136 1237 1237 1237 1237 0
275 20250221 143700 24888136 1237 1237 1237 1237 0
276 20250221 143600 24888136 1237 1237 1237 1237 0
277 20250221 143500 24888136 1237 1237 1237 1237 0
278 20250221 143400 24888136 1237 1237 1237 1237 0
279 20250221 143300 24888136 1237 1231 1237 1231 20
280 20250221 143200 24863501 1222 1222 1222 1222 256
281 20250221 143100 24550669 1220 1220 1220 1220 0
282 20250221 143000 24550669 1220 1220 1220 1220 0
283 20250221 142900 24550669 1220 1220 1220 1220 0
284 20250221 142800 24550669 1220 1220 1220 1220 0
285 20250221 142700 24550669 1220 1228 1228 1220 550
286 20250221 142600 23877992 1236 1236 1236 1236 0
287 20250221 142500 23877992 1236 1236 1236 1236 0
288 20250221 142400 23877992 1236 1236 1236 1236 0
289 20250221 142300 23877992 1236 1236 1236 1236 5
290 20250221 142200 23871812 1228 1228 1228 1228 0
291 20250221 142100 23871812 1228 1228 1228 1228 86
292 20250221 142000 23766204 1228 1230 1230 1228 700
293 20250221 141900 22906589 1230 1230 1230 1230 0
294 20250221 141800 22906589 1230 1230 1230 1230 0
295 20250221 141700 22906589 1230 1230 1230 1230 0
296 20250221 141600 22906589 1230 1230 1230 1230 0
297 20250221 141500 22906589 1230 1230 1230 1230 0
298 20250221 141400 22906589 1230 1230 1230 1230 1414
299 20250221 141300 21167369 1230 1236 1236 1230 1066
300 20250221 141200 19854310 1236 1236 1236 1236 0
301 20250221 141100 19854310 1236 1236 1236 1236 1
302 20250221 141000 19853074 1239 1239 1239 1239 0
303 20250221 140900 19853074 1239 1239 1239 1239 0
304 20250221 140800 19853074 1239 1239 1239 1239 0
305 20250221 140700 19853074 1239 1239 1239 1239 0
306 20250221 140600 19853074 1239 1239 1239 1239 0
307 20250221 140500 19853074 1239 1239 1239 1239 0
308 20250221 140400 19853074 1239 1239 1239 1239 0
309 20250221 140300 19853074 1239 1239 1239 1239 0
310 20250221 140200 19853074 1239 1239 1239 1239 0
311 20250221 140100 19853074 1239 1239 1239 1239 0
312 20250221 140000 19853074 1239 1239 1239 1239 0
313 20250221 135900 19853074 1239 1239 1239 1239 0
314 20250221 135800 19853074 1239 1239 1239 1239 0
315 20250221 135700 19853074 1239 1239 1239 1239 0
316 20250221 135600 19853074 1239 1239 1239 1239 0
317 20250221 135500 19853074 1239 1239 1239 1239 0
318 20250221 135400 19853074 1239 1239 1239 1239 0
319 20250221 135300 19853074 1239 1235 1239 1235 31
320 20250221 135200 19814769 1235 1235 1235 1235 474
321 20250221 135100 19229379 1235 1235 1235 1235 51
322 20250221 135000 19166394 1235 1235 1235 1235 0
323 20250221 134900 19166394 1235 1235 1235 1235 0
324 20250221 134800 19166394 1235 1235 1235 1235 0
325 20250221 134700 19166394 1235 1235 1235 1235 0
326 20250221 134600 19166394 1235 1235 1235 1235 0
327 20250221 134500 19166394 1235 1235 1235 1235 0
328 20250221 134400 19166394 1235 1235 1235 1235 0
329 20250221 134300 19166394 1235 1235 1235 1235 0
330 20250221 134200 19166394 1235 1235 1235 1235 0
331 20250221 134100 19166394 1235 1235 1235 1235 0
332 20250221 134000 19166394 1235 1235 1235 1235 0
333 20250221 133900 19166394 1235 1235 1235 1235 0
334 20250221 133800 19166394 1235 1235 1235 1235 0
335 20250221 133700 19166394 1235 1235 1235 1235 0
336 20250221 133600 19166394 1235 1235 1235 1235 0
337 20250221 133500 19166394 1235 1235 1235 1235 440
338 20250221 133400 18622994 1235 1235 1235 1235 0
339 20250221 133300 18622994 1235 1235 1235 1235 0
340 20250221 133200 18622994 1235 1235 1235 1235 0
341 20250221 133100 18622994 1235 1235 1235 1235 0
342 20250221 133000 18622994 1235 1235 1235 1235 0
343 20250221 132900 18622994 1235 1235 1235 1235 0
344 20250221 132800 18622994 1235 1235 1235 1235 0
345 20250221 132700 18622994 1235 1237 1237 1235 400
346 20250221 132600 18128366 1239 1239 1239 1239 361
347 20250221 132500 17681087 1239 1239 1239 1239 0
348 20250221 132400 17681087 1239 1239 1239 1239 2
349 20250221 132300 17678609 1239 1239 1239 1239 0
350 20250221 132200 17678609 1239 1239 1239 1239 0
351 20250221 132100 17678609 1239 1239 1239 1239 0
352 20250221 132000 17678609 1239 1239 1239 1239 0
353 20250221 131900 17678609 1239 1239 1239 1239 0
354 20250221 131800 17678609 1239 1239 1239 1239 0
355 20250221 131700 17678609 1239 1239 1239 1239 56
356 20250221 131600 17609225 1239 1239 1239 1239 1285
357 20250221 131500 16017110 1239 1239 1239 1239 300
358 20250221 131400 15645410 1237 1237 1237 1237 0
359 20250221 131300 15645410 1237 1237 1237 1237 0
360 20250221 131200 15645410 1237 1237 1237 1237 0
361 20250221 131100 15645410 1237 1237 1237 1237 0
362 20250221 131000 15645410 1237 1236 1237 1236 528
363 20250221 130900 14992502 1235 1235 1235 1235 0
364 20250221 130800 14992502 1235 1235 1235 1235 260
365 20250221 130700 14671402 1237 1237 1237 1237 0
366 20250221 130600 14671402 1237 1237 1237 1237 0
367 20250221 130500 14671402 1237 1237 1237 1237 0
368 20250221 130400 14671402 1237 1237 1237 1237 17
369 20250221 130300 14650373 1237 1237 1237 1237 0
370 20250221 130200 14650373 1237 1237 1237 1237 0
371 20250221 130100 14650373 1237 1237 1237 1237 0
372 20250221 130000 14650373 1237 1237 1237 1237 10
373 20250221 125900 14638003 1237 1237 1237 1237 100
374 20250221 125800 14514303 1237 1237 1237 1237 10
375 20250221 125700 14501933 1237 1237 1237 1237 0
376 20250221 125600 14501933 1237 1237 1237 1237 31
377 20250221 125500 14463586 1237 1237 1237 1237 10
378 20250221 125400 14451216 1237 1237 1237 1237 10
379 20250221 125300 14438846 1237 1237 1237 1237 0
380 20250221 125200 14438846 1237 1237 1237 1237 0
381 20250221 125100 14438846 1237 1237 1237 1237 322
382 20250221 125000 14040532 1237 1237 1237 1237 0
383 20250221 124900 14040532 1237 1237 1237 1237 100
384 20250221 124800 13916832 1239 1239 1239 1239 0
385 20250221 124700 13916832 1239 1239 1239 1239 0
386 20250221 124600 13916832 1239 1239 1239 1239 0
387 20250221 124500 13916832 1239 1239 1239 1239 0
388 20250221 124400 13916832 1239 1239 1239 1239 0
389 20250221 124300 13916832 1239 1239 1239 1239 0
390 20250221 124200 13916832 1239 1239 1239 1239 0
391 20250221 124100 13916832 1239 1239 1239 1239 200
392 20250221 124000 13669032 1239 1239 1239 1239 0
393 20250221 123900 13669032 1239 1239 1239 1239 0
394 20250221 123800 13669032 1239 1239 1239 1239 0
395 20250221 123700 13669032 1239 1239 1239 1239 0
396 20250221 123600 13669032 1239 1239 1239 1239 0
397 20250221 123500 13669032 1239 1239 1239 1239 0
398 20250221 123400 13669032 1239 1239 1239 1239 0
399 20250221 123300 13669032 1239 1239 1239 1239 0
400 20250221 123200 13669032 1239 1239 1239 1239 0
401 20250221 123100 13669032 1239 1239 1239 1239 0
402 20250221 123000 13669032 1239 1239 1239 1239 0
403 20250221 122900 13669032 1239 1239 1239 1239 0
404 20250221 122800 13669032 1239 1239 1239 1239 0
405 20250221 122700 13669032 1239 1239 1239 1239 0
406 20250221 122600 13669032 1239 1239 1239 1239 0
407 20250221 122500 13669032 1239 1239 1239 1239 0
408 20250221 122400 13669032 1239 1239 1239 1239 0
409 20250221 122300 13669032 1239 1239 1239 1239 0
410 20250221 122200 13669032 1239 1239 1239 1239 0
411 20250221 122100 13669032 1239 1239 1239 1239 0
412 20250221 122000 13669032 1239 1239 1239 1239 0
413 20250221 121900 13669032 1239 1239 1239 1239 0
414 20250221 121800 13669032 1239 1239 1239 1239 0
415 20250221 121700 13669032 1239 1239 1239 1239 0
416 20250221 121600 13669032 1239 1239 1239 1239 0
417 20250221 121500 13669032 1239 1239 1239 1239 5
418 20250221 121400 13662837 1239 1239 1239 1239 0
419 20250221 121300 13662837 1239 1239 1239 1239 0
420 20250221 121200 13662837 1239 1239 1239 1239 0
421 20250221 121100 13662837 1239 1239 1239 1239 9
422 20250221 121000 13651686 1239 1239 1239 1239 0
423 20250221 120900 13651686 1239 1239 1239 1239 0
424 20250221 120800 13651686 1239 1239 1239 1239 0
425 20250221 120700 13651686 1239 1239 1239 1239 0
426 20250221 120600 13651686 1239 1239 1239 1239 0
427 20250221 120500 13651686 1239 1239 1239 1239 0
428 20250221 120400 13651686 1239 1239 1239 1239 0
429 20250221 120300 13651686 1239 1239 1239 1239 0
430 20250221 120200 13651686 1239 1239 1239 1239 6
431 20250221 120100 13644252 1239 1239 1239 1239 0
432 20250221 120000 13644252 1239 1239 1239 1239 56
433 20250221 115900 13574868 1237 1237 1237 1237 0
434 20250221 115800 13574868 1237 1238 1238 1237 500
435 20250221 115700 12956363 1239 1239 1239 1239 0
436 20250221 115600 12956363 1239 1239 1239 1239 10
437 20250221 115500 12943973 1239 1239 1239 1239 0
438 20250221 115400 12943973 1239 1239 1239 1239 0
439 20250221 115300 12943973 1239 1239 1239 1239 0
440 20250221 115200 12943973 1239 1239 1239 1239 0
441 20250221 115100 12943973 1239 1239 1239 1239 0
442 20250221 115000 12943973 1239 1239 1239 1239 0
443 20250221 114900 12943973 1239 1239 1239 1239 1132
444 20250221 114800 11541425 1239 1239 1239 1239 0
445 20250221 114700 11541425 1239 1239 1239 1239 5
446 20250221 114600 11535230 1239 1239 1239 1239 0
447 20250221 114500 11535230 1239 1239 1239 1239 0
448 20250221 114400 11535230 1239 1239 1239 1239 0
449 20250221 114300 11535230 1239 1239 1239 1239 0
450 20250221 114200 11535230 1239 1240 1240 1239 624
451 20250221 114100 10761602 1240 1240 1240 1240 0
452 20250221 114000 10761602 1240 1240 1240 1240 0
453 20250221 113900 10761602 1240 1240 1240 1240 0
454 20250221 113800 10761602 1240 1240 1240 1240 0
455 20250221 113700 10761602 1240 1240 1240 1240 0
456 20250221 113600 10761602 1240 1240 1240 1240 0
457 20250221 113500 10761602 1240 1240 1240 1240 0
458 20250221 113400 10761602 1240 1240 1240 1240 0
459 20250221 113300 10761602 1240 1240 1240 1240 0
460 20250221 113200 10761602 1240 1240 1240 1240 0
461 20250221 113100 10761602 1240 1240 1240 1240 0
462 20250221 113000 10761602 1240 1240 1240 1240 500
463 20250221 112900 10141602 1240 1240 1240 1240 0
464 20250221 112800 10141602 1240 1240 1240 1240 0
465 20250221 112700 10141602 1240 1240 1240 1240 0
466 20250221 112600 10141602 1240 1243 1243 1240 692
467 20250221 112500 9282919 1243 1245 1245 1243 953
468 20250221 112400 8097791 1245 1246 1246 1245 803
469 20250221 112300 7097909 1245 1245 1245 1245 0
470 20250221 112200 7097909 1245 1245 1245 1245 0
471 20250221 112100 7097909 1245 1255 1255 1245 500
472 20250221 112000 6474692 1260 1260 1260 1260 0
473 20250221 111900 6474692 1260 1260 1260 1260 0
474 20250221 111800 6474692 1260 1260 1260 1260 0
475 20250221 111700 6474692 1260 1260 1260 1260 0
476 20250221 111600 6474692 1260 1260 1260 1260 0
477 20250221 111500 6474692 1260 1260 1260 1260 0
478 20250221 111400 6474692 1260 1260 1260 1260 0
479 20250221 111300 6474692 1260 1260 1260 1260 0
480 20250221 111200 6474692 1260 1260 1260 1260 0
481 20250221 111100 6474692 1260 1260 1260 1260 0
482 20250221 111000 6474692 1260 1260 1260 1260 0
483 20250221 110900 6474692 1260 1260 1260 1260 6
484 20250221 110800 6467132 1262 1262 1262 1262 0
485 20250221 110700 6467132 1262 1262 1262 1262 0
486 20250221 110600 6467132 1262 1262 1262 1262 0
487 20250221 110500 6467132 1262 1262 1262 1262 0
488 20250221 110400 6467132 1262 1262 1262 1262 0
489 20250221 110300 6467132 1262 1262 1262 1262 0
490 20250221 110200 6467132 1262 1262 1262 1262 0
491 20250221 110100 6467132 1262 1262 1262 1262 0
492 20250221 110000 6467132 1262 1262 1262 1262 0
493 20250221 105900 6467132 1262 1262 1262 1262 0
494 20250221 105800 6467132 1262 1262 1262 1262 50
495 20250221 105700 6404032 1263 1263 1263 1263 0
496 20250221 105600 6404032 1263 1263 1263 1263 1585
497 20250221 105500 4402177 1263 1263 1263 1263 0
498 20250221 105400 4402177 1263 1263 1263 1263 0
499 20250221 105300 4402177 1263 1263 1263 1263 0
500 20250221 105200 4402177 1263 1263 1263 1263 0
501 20250221 105100 4402177 1263 1263 1263 1263 0
502 20250221 105000 4402177 1263 1263 1263 1263 0
503 20250221 104900 4402177 1263 1263 1263 1263 0
504 20250221 104800 4402177 1263 1263 1263 1263 1
505 20250221 104700 4400914 1255 1255 1255 1255 0
506 20250221 104600 4400914 1255 1255 1255 1255 0
507 20250221 104500 4400914 1255 1255 1255 1255 0
508 20250221 104400 4400914 1255 1255 1255 1255 0
509 20250221 104300 4400914 1255 1255 1255 1255 0
510 20250221 104200 4400914 1255 1263 1263 1255 397
511 20250221 104100 3899511 1263 1263 1263 1263 0
512 20250221 104000 3899511 1263 1263 1263 1263 0
513 20250221 103900 3899511 1263 1263 1263 1263 0
514 20250221 103800 3899511 1263 1263 1263 1263 0
515 20250221 103700 3899511 1263 1263 1263 1263 0
516 20250221 103600 3899511 1263 1263 1263 1263 0
517 20250221 103500 3899511 1263 1263 1263 1263 0
518 20250221 103400 3899511 1263 1263 1263 1263 0
519 20250221 103300 3899511 1263 1263 1263 1263 0
520 20250221 103200 3899511 1263 1263 1263 1263 0
521 20250221 103100 3899511 1263 1263 1263 1263 0
522 20250221 103000 3899511 1263 1263 1263 1263 0
523 20250221 102900 3899511 1263 1263 1263 1263 0
524 20250221 102800 3899511 1263 1263 1263 1263 0
525 20250221 102700 3899511 1263 1263 1263 1263 0
526 20250221 102600 3899511 1263 1263 1263 1263 0
527 20250221 102500 3899511 1263 1263 1263 1263 0
528 20250221 102400 3899511 1263 1263 1263 1263 0
529 20250221 102300 3899511 1263 1263 1263 1263 0
530 20250221 102200 3899511 1263 1263 1263 1263 0
531 20250221 102100 3899511 1263 1263 1263 1263 0
532 20250221 102000 3899511 1263 1263 1263 1263 0
533 20250221 101900 3899511 1263 1263 1263 1263 0
534 20250221 101800 3899511 1263 1263 1263 1263 0
535 20250221 101700 3899511 1263 1263 1263 1263 0
536 20250221 101600 3899511 1263 1263 1263 1263 0
537 20250221 101500 3899511 1263 1263 1263 1263 0
538 20250221 101400 3899511 1263 1263 1263 1263 0
539 20250221 101300 3899511 1263 1263 1263 1263 0
540 20250221 101200 3899511 1263 1263 1263 1263 0
541 20250221 101100 3899511 1263 1263 1263 1263 0
542 20250221 101000 3899511 1263 1263 1263 1263 0
543 20250221 100900 3899511 1263 1263 1263 1263 0
544 20250221 100800 3899511 1263 1263 1263 1263 2
545 20250221 100700 3896985 1263 1263 1263 1263 0
546 20250221 100600 3896985 1263 1263 1263 1263 0
547 20250221 100500 3896985 1263 1263 1263 1263 0
548 20250221 100400 3896985 1263 1263 1263 1263 0
549 20250221 100300 3896985 1263 1263 1263 1263 0
550 20250221 100200 3896985 1263 1263 1263 1263 0
551 20250221 100100 3896985 1263 1263 1263 1263 0
552 20250221 100000 3896985 1263 1263 1263 1263 0
553 20250221 095900 3896985 1263 1263 1263 1263 0
554 20250221 095800 3896985 1263 1263 1263 1263 0
555 20250221 095700 3896985 1263 1263 1263 1263 0
556 20250221 095600 3896985 1263 1263 1263 1263 0
557 20250221 095500 3896985 1263 1263 1263 1263 0
558 20250221 095400 3896985 1263 1263 1263 1263 0
559 20250221 095300 3896985 1263 1263 1263 1263 0
560 20250221 095200 3896985 1263 1263 1263 1263 1
561 20250221 095100 3895722 1263 1263 1263 1263 0
562 20250221 095000 3895722 1263 1263 1263 1263 0
563 20250221 094900 3895722 1263 1263 1263 1263 456
564 20250221 094800 3319794 1267 1266 1267 1266 30
565 20250221 094700 3281810 1266 1266 1266 1266 0
566 20250221 094600 3281810 1266 1266 1266 1266 1
567 20250221 094500 3280544 1263 1263 1263 1263 0
568 20250221 094400 3280544 1263 1263 1263 1263 0
569 20250221 094300 3280544 1263 1263 1263 1263 45
570 20250221 094200 3223709 1263 1263 1263 1263 500
571 20250221 094100 2592209 1263 1263 1263 1263 0
572 20250221 094000 2592209 1263 1263 1263 1263 0
573 20250221 093900 2592209 1263 1263 1263 1263 0
574 20250221 093800 2592209 1263 1263 1263 1263 4
575 20250221 093700 2587157 1266 1266 1266 1266 0
576 20250221 093600 2587157 1266 1266 1266 1266 0
577 20250221 093500 2587157 1266 1266 1266 1266 0
578 20250221 093400 2587157 1266 1257 1266 1245 2020
579 20250221 093300 64719 1269 1269 1269 1269 0
580 20250221 093200 64719 1269 1269 1269 1269 0
581 20250221 093100 64719 1269 1269 1269 1269 0
582 20250221 093000 64719 1269 1269 1269 1269 0
583 20250221 092900 64719 1269 1269 1269 1269 0
584 20250221 092800 64719 1269 1269 1269 1269 0
585 20250221 092700 64719 1269 1269 1269 1269 0
586 20250221 092600 64719 1269 1269 1269 1269 0
587 20250221 092500 64719 1269 1269 1269 1269 0
588 20250221 092400 64719 1269 1269 1269 1269 0
589 20250221 092300 64719 1269 1269 1269 1269 0
590 20250221 092200 64719 1269 1269 1269 1269 0
591 20250221 092100 64719 1269 1269 1269 1269 0
592 20250221 092000 64719 1269 1269 1269 1269 0
593 20250221 091900 64719 1269 1269 1269 1269 0
594 20250221 091800 64719 1269 1269 1269 1269 0
595 20250221 091700 64719 1269 1269 1269 1269 0
596 20250221 091600 64719 1269 1269 1269 1269 0
597 20250221 091500 64719 1269 1269 1269 1269 0
598 20250221 091400 64719 1269 1269 1269 1269 0
599 20250221 091300 64719 1269 1269 1269 1269 0
600 20250221 091200 64719 1269 1269 1269 1269 0
601 20250221 091100 64719 1269 1269 1269 1269 0
602 20250221 091000 64719 1269 1269 1269 1269 0
603 20250221 090900 64719 1269 1269 1269 1269 0
604 20250221 090800 64719 1269 1269 1269 1269 0
605 20250221 090700 64719 1269 1269 1269 1269 0
606 20250221 090600 64719 1269 1269 1269 1269 0
607 20250221 090500 64719 1269 1269 1269 1269 0
608 20250221 090400 64719 1269 1269 1269 1269 0
609 20250221 090300 64719 1269 1269 1269 1269 0
610 20250221 090200 64719 1269 1269 1269 1269 0
611 20250221 090100 64719 1269 1269 1269 1269 0
612 20250221 090000 64719 1269 1269 1269 1269 51

1
023790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,20841335,0,26781115475,0.00
20250218,0,20841335,0,26656067465,0.00
20250217,0,20841335,0,26697750135,0.00
20250214,0,20841335,0,25905779405,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 20841335 0 26781115475 0.00
3 20250218 0 20841335 0 26656067465 0.00
4 20250217 0 20841335 0 26697750135 0.00
5 20250214 0 20841335 0 25905779405 0.00