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

616
027580/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191400,668874636,1304,1304,1304,1304,19004
20250221,191300,668874636,1304,1304,1304,1304,0
20250221,191200,668874636,1304,1304,1304,1304,0
20250221,191100,668874636,1304,1304,1304,1304,0
20250221,191000,668874636,1304,1304,1304,1304,0
20250221,190900,668874636,1304,1304,1304,1304,0
20250221,190800,668874636,1304,1304,1304,1304,0
20250221,190700,668874636,1304,1304,1304,1304,0
20250221,190600,668874636,1304,1304,1304,1304,0
20250221,190500,668874636,1304,1304,1304,1304,0
20250221,190400,668874636,1304,1304,1304,1304,0
20250221,190300,668874636,1304,1304,1304,1304,0
20250221,190200,668874636,1304,1304,1304,1304,0
20250221,190100,668874636,1304,1304,1304,1304,0
20250221,190000,668874636,1304,1304,1304,1304,0
20250221,185900,668874636,1304,1304,1304,1304,0
20250221,185800,668874636,1304,1304,1304,1304,0
20250221,185700,668874636,1304,1304,1304,1304,0
20250221,185600,668874636,1304,1304,1304,1304,0
20250221,185500,668874636,1304,1304,1304,1304,0
20250221,185400,668874636,1304,1304,1304,1304,0
20250221,185300,668874636,1304,1304,1304,1304,0
20250221,185200,668874636,1304,1304,1304,1304,0
20250221,185100,668874636,1304,1304,1304,1304,0
20250221,185000,668874636,1304,1304,1304,1304,0
20250221,184900,668874636,1304,1304,1304,1304,0
20250221,184800,668874636,1304,1304,1304,1304,0
20250221,184700,668874636,1304,1304,1304,1304,0
20250221,184600,668874636,1304,1304,1304,1304,0
20250221,184500,668874636,1304,1304,1304,1304,0
20250221,184400,668874636,1304,1304,1304,1304,19004
20250221,184300,668874636,1304,1304,1304,1304,0
20250221,184200,668874636,1304,1304,1304,1304,0
20250221,184100,668874636,1304,1304,1304,1304,0
20250221,184000,668874636,1304,1304,1304,1304,0
20250221,183900,668874636,1304,1304,1304,1304,0
20250221,183800,668874636,1304,1304,1304,1304,0
20250221,183700,668874636,1304,1304,1304,1304,0
20250221,183600,668874636,1304,1304,1304,1304,0
20250221,183500,668874636,1304,1304,1304,1304,0
20250221,183400,668874636,1304,1304,1304,1304,0
20250221,183300,668874636,1304,1304,1304,1304,0
20250221,183200,668874636,1304,1304,1304,1304,0
20250221,183100,668874636,1304,1304,1304,1304,0
20250221,183000,668874636,1304,1304,1304,1304,0
20250221,182900,668874636,1304,1304,1304,1304,0
20250221,182800,668874636,1304,1304,1304,1304,0
20250221,182700,668874636,1304,1304,1304,1304,0
20250221,182600,668874636,1304,1304,1304,1304,0
20250221,182500,668874636,1304,1304,1304,1304,0
20250221,182400,668874636,1304,1304,1304,1304,0
20250221,182300,668874636,1304,1304,1304,1304,0
20250221,182200,668874636,1304,1304,1304,1304,0
20250221,182100,668874636,1304,1304,1304,1304,0
20250221,182000,668874636,1304,1304,1304,1304,0
20250221,181900,668874636,1304,1304,1304,1304,0
20250221,181800,668874636,1304,1304,1304,1304,0
20250221,181700,668874636,1304,1304,1304,1304,0
20250221,181600,668874636,1304,1304,1304,1304,0
20250221,181500,668874636,1304,1304,1304,1304,0
20250221,181400,668874636,1304,1304,1304,1304,19004
20250221,181300,668874636,1304,1304,1304,1304,0
20250221,181200,668874636,1304,1304,1304,1304,0
20250221,181100,668874636,1304,1304,1304,1304,0
20250221,181000,668874636,1304,1304,1304,1304,0
20250221,180900,668874636,1304,1304,1304,1304,0
20250221,180800,668874636,1304,1304,1304,1304,0
20250221,180700,668874636,1304,1304,1304,1304,0
20250221,180600,668874636,1304,1304,1304,1304,0
20250221,180500,668874636,1304,1304,1304,1304,0
20250221,180400,668874636,1304,1304,1304,1304,0
20250221,180300,668874636,1304,1304,1304,1304,0
20250221,180200,668874636,1304,1304,1304,1304,0
20250221,180100,668874636,1304,1304,1304,1304,0
20250221,180000,668874636,1304,1304,1304,1304,0
20250221,175900,668874636,1304,1304,1304,1304,0
20250221,175800,668874636,1304,1304,1304,1304,0
20250221,175700,668874636,1304,1304,1304,1304,0
20250221,175600,668874636,1304,1304,1304,1304,0
20250221,175500,668874636,1304,1304,1304,1304,0
20250221,175400,668874636,1304,1304,1304,1304,0
20250221,175300,668874636,1304,1304,1304,1304,0
20250221,175200,668874636,1304,1304,1304,1304,0
20250221,175100,668874636,1304,1304,1304,1304,0
20250221,175000,668874636,1304,1304,1304,1304,0
20250221,174900,668874636,1304,1304,1304,1304,0
20250221,174800,668874636,1304,1304,1304,1304,0
20250221,174700,668874636,1304,1304,1304,1304,0
20250221,174600,668874636,1304,1304,1304,1304,0
20250221,174500,668874636,1304,1304,1304,1304,0
20250221,174400,668874636,1304,1304,1304,1304,19004
20250221,174300,668874636,1304,1304,1304,1304,0
20250221,174200,668874636,1304,1304,1304,1304,0
20250221,174100,668874636,1304,1304,1304,1304,0
20250221,174000,668874636,1304,1304,1304,1304,0
20250221,173900,668874636,1304,1304,1304,1304,0
20250221,173800,668874636,1304,1304,1304,1304,0
20250221,173700,668874636,1304,1304,1304,1304,0
20250221,173600,668874636,1304,1304,1304,1304,0
20250221,173500,668874636,1304,1304,1304,1304,0
20250221,173400,668874636,1304,1304,1304,1304,0
20250221,173300,668874636,1304,1304,1304,1304,0
20250221,173200,668874636,1304,1304,1304,1304,0
20250221,173100,668874636,1304,1304,1304,1304,0
20250221,173000,668874636,1304,1304,1304,1304,0
20250221,172900,668874636,1304,1304,1304,1304,0
20250221,172800,668874636,1304,1304,1304,1304,0
20250221,172700,668874636,1304,1304,1304,1304,0
20250221,172600,668874636,1304,1304,1304,1304,0
20250221,172500,668874636,1304,1304,1304,1304,0
20250221,172400,668874636,1304,1304,1304,1304,0
20250221,172300,668874636,1304,1304,1304,1304,0
20250221,172200,668874636,1304,1304,1304,1304,0
20250221,172100,668874636,1304,1304,1304,1304,0
20250221,172000,668874636,1304,1304,1304,1304,0
20250221,171900,668874636,1304,1304,1304,1304,0
20250221,171800,668874636,1304,1304,1304,1304,0
20250221,171700,668874636,1304,1304,1304,1304,0
20250221,171600,668874636,1304,1304,1304,1304,0
20250221,171500,668874636,1304,1304,1304,1304,0
20250221,171400,668874636,1304,1304,1304,1304,19004
20250221,171300,668874636,1304,1304,1304,1304,0
20250221,171200,668874636,1304,1304,1304,1304,0
20250221,171100,668874636,1304,1304,1304,1304,0
20250221,171000,668874636,1304,1304,1304,1304,0
20250221,170900,668874636,1304,1304,1304,1304,0
20250221,170800,668874636,1304,1304,1304,1304,0
20250221,170700,668874636,1304,1304,1304,1304,0
20250221,170600,668874636,1304,1304,1304,1304,0
20250221,170500,668874636,1304,1304,1304,1304,0
20250221,170400,668874636,1304,1304,1304,1304,0
20250221,170300,668874636,1304,1304,1304,1304,0
20250221,170200,668874636,1304,1304,1304,1304,0
20250221,170100,668874636,1304,1304,1304,1304,0
20250221,170000,668874636,1304,1304,1304,1304,0
20250221,165900,668874636,1304,1304,1304,1304,0
20250221,165800,668874636,1304,1304,1304,1304,0
20250221,165700,668874636,1304,1304,1304,1304,0
20250221,165600,668874636,1304,1304,1304,1304,0
20250221,165500,668874636,1304,1304,1304,1304,0
20250221,165400,668874636,1304,1304,1304,1304,0
20250221,165300,668874636,1304,1304,1304,1304,0
20250221,165200,668874636,1304,1304,1304,1304,0
20250221,165100,668874636,1304,1304,1304,1304,0
20250221,165000,668874636,1304,1304,1304,1304,0
20250221,164900,668874636,1304,1304,1304,1304,0
20250221,164800,668874636,1304,1304,1304,1304,0
20250221,164700,668874636,1304,1304,1304,1304,0
20250221,164600,668874636,1304,1304,1304,1304,0
20250221,164500,668874636,1304,1304,1304,1304,0
20250221,164400,668874636,1304,1304,1304,1304,19004
20250221,164300,668874636,1304,1304,1304,1304,0
20250221,164200,668874636,1304,1304,1304,1304,0
20250221,164100,668874636,1304,1304,1304,1304,0
20250221,164000,668874636,1304,1304,1304,1304,0
20250221,163900,668874636,1304,1304,1304,1304,0
20250221,163800,668874636,1304,1304,1304,1304,0
20250221,163700,668874636,1304,1304,1304,1304,0
20250221,163600,668874636,1304,1304,1304,1304,0
20250221,163500,668874636,1304,1304,1304,1304,0
20250221,163400,668874636,1304,1304,1304,1304,0
20250221,163300,668874636,1304,1304,1304,1304,0
20250221,163200,668874636,1304,1304,1304,1304,0
20250221,163100,668874636,1304,1304,1304,1304,0
20250221,163000,668874636,1304,1304,1304,1304,0
20250221,162900,668874636,1304,1304,1304,1304,0
20250221,162800,668874636,1304,1304,1304,1304,0
20250221,162700,668874636,1304,1304,1304,1304,0
20250221,162600,668874636,1304,1304,1304,1304,0
20250221,162500,668874636,1304,1304,1304,1304,0
20250221,162400,668874636,1304,1304,1304,1304,0
20250221,162300,668874636,1304,1304,1304,1304,0
20250221,162200,668874636,1304,1304,1304,1304,0
20250221,162100,668874636,1304,1304,1304,1304,0
20250221,162000,668874636,1304,1304,1304,1304,0
20250221,161900,668874636,1304,1304,1304,1304,0
20250221,161800,668874636,1304,1304,1304,1304,0
20250221,161700,668874636,1304,1304,1304,1304,0
20250221,161600,668874636,1304,1304,1304,1304,0
20250221,161500,668874636,1304,1304,1304,1304,0
20250221,161400,668874636,1304,1304,1304,1304,19004
20250221,161300,668874636,1304,1304,1304,1304,0
20250221,161200,668874636,1304,1304,1304,1304,0
20250221,161100,668874636,1304,1304,1304,1304,0
20250221,161000,668874636,1304,1304,1304,1304,0
20250221,160900,668874636,1304,1304,1304,1304,0
20250221,160800,668874636,1304,1304,1304,1304,0
20250221,160700,668874636,1304,1304,1304,1304,0
20250221,160600,668874636,1304,1304,1304,1304,0
20250221,160500,668874636,1304,1304,1304,1304,0
20250221,160400,668874636,1304,1304,1304,1304,0
20250221,160300,668874636,1304,1304,1304,1304,0
20250221,160200,668874636,1304,1304,1304,1304,0
20250221,160100,668874636,1304,1304,1304,1304,0
20250221,160000,668874636,1304,1304,1304,1304,0
20250221,155900,668874636,1304,1304,1304,1304,0
20250221,155800,668874636,1304,1304,1304,1304,0
20250221,155700,668874636,1304,1304,1304,1304,0
20250221,155600,668874636,1304,1304,1304,1304,0
20250221,155500,668874636,1304,1304,1304,1304,0
20250221,155400,668874636,1304,1304,1304,1304,0
20250221,155300,668874636,1304,1304,1304,1304,0
20250221,155200,668874636,1304,1304,1304,1304,0
20250221,155100,668874636,1304,1304,1304,1304,0
20250221,155000,668874636,1304,1304,1304,1304,0
20250221,154900,668874636,1304,1304,1304,1304,0
20250221,154800,668874636,1304,1304,1304,1304,0
20250221,154700,668874636,1304,1304,1304,1304,0
20250221,154600,668874636,1304,1304,1304,1304,0
20250221,154500,668874636,1304,1304,1304,1304,0
20250221,154400,668874636,1304,1304,1304,1304,19004
20250221,154300,668874636,1304,1304,1304,1304,0
20250221,154200,668874636,1304,1304,1304,1304,0
20250221,154100,668874636,1304,1304,1304,1304,0
20250221,154000,668874636,1304,1304,1304,1304,0
20250221,153900,668874636,1304,1304,1304,1304,0
20250221,153800,668874636,1304,1304,1304,1304,0
20250221,153700,668874636,1304,1304,1304,1304,0
20250221,153600,668874636,1304,1304,1304,1304,0
20250221,153500,668874636,1304,1304,1304,1304,0
20250221,153400,668874636,1304,1304,1304,1304,0
20250221,153300,668874636,1304,1304,1304,1304,0
20250221,153200,668874636,1304,1304,1304,1304,0
20250221,153100,668874636,1304,1304,1304,1304,0
20250221,153000,668874636,1304,1304,1304,1304,19004
20250221,152900,644093420,1304,1304,1304,1304,0
20250221,152800,644093420,1304,1304,1304,1304,0
20250221,152700,644093420,1304,1304,1304,1304,0
20250221,152600,644093420,1304,1304,1304,1304,0
20250221,152500,644093420,1304,1304,1304,1304,0
20250221,152400,644093420,1304,1304,1304,1304,0
20250221,152300,644093420,1304,1304,1304,1304,0
20250221,152200,644093420,1304,1304,1304,1304,0
20250221,152100,644093420,1304,1304,1304,1304,0
20250221,152000,644093420,1304,1304,1304,1304,0
20250221,151900,644093420,1304,1301,1304,1301,577
20250221,151800,643342512,1304,1300,1304,1300,5453
20250221,151700,636253588,1300,1304,1304,1300,20453
20250221,151600,609643609,1304,1304,1304,1304,1015
20250221,151500,608320049,1304,1303,1304,1303,1001
20250221,151400,607014746,1303,1303,1303,1303,5313
20250221,151300,600091907,1303,1303,1303,1302,684
20250221,151200,599201335,1302,1302,1302,1301,4660
20250221,151100,593135015,1302,1302,1302,1302,2319
20250221,151000,590115677,1302,1303,1303,1302,3966
20250221,150900,584950979,1302,1303,1303,1302,5005
20250221,150800,578434464,1302,1302,1302,1302,100
20250221,150700,578304264,1303,1303,1303,1303,1149
20250221,150600,576807117,1302,1302,1302,1302,495
20250221,150500,576162627,1302,1303,1303,1302,3153
20250221,150400,572057418,1302,1302,1302,1302,14855
20250221,150300,552716208,1303,1302,1303,1302,424
20250221,150200,552164006,1303,1303,1303,1303,887
20250221,150100,551008245,1303,1303,1303,1303,3050
20250221,150000,547034095,1303,1304,1304,1303,75
20250221,145900,546936361,1304,1304,1304,1304,81
20250221,145800,546830737,1304,1303,1304,1303,323
20250221,145700,546409865,1304,1304,1304,1304,39
20250221,145600,546359009,1303,1303,1303,1303,0
20250221,145500,546359009,1303,1304,1304,1302,1411
20250221,145400,544520479,1304,1304,1304,1304,1
20250221,145300,544519175,1303,1303,1303,1303,1009
20250221,145200,543204448,1303,1303,1303,1303,6532
20250221,145100,534693252,1305,1305,1305,1305,0
20250221,145000,534693252,1305,1305,1305,1305,0
20250221,144900,534693252,1305,1305,1305,1305,1
20250221,144800,534691947,1304,1304,1304,1304,394
20250221,144700,534178171,1305,1304,1305,1304,960
20250221,144600,532926330,1304,1304,1304,1304,1000
20250221,144500,531622330,1304,1304,1304,1304,200
20250221,144400,531361530,1306,1304,1306,1303,742
20250221,144300,530394217,1305,1305,1305,1305,2
20250221,144200,530391607,1306,1306,1306,1306,0
20250221,144100,530391607,1306,1307,1307,1305,451
20250221,144000,529803046,1306,1306,1306,1306,33
20250221,143900,529759948,1307,1307,1307,1307,0
20250221,143800,529759948,1307,1307,1307,1307,1
20250221,143700,529758641,1305,1305,1305,1305,164
20250221,143600,529544621,1304,1305,1305,1304,2000
20250221,143500,526936268,1307,1307,1307,1307,0
20250221,143400,526936268,1307,1306,1307,1306,54
20250221,143300,526865742,1306,1307,1307,1306,461
20250221,143200,526263295,1307,1306,1307,1306,402
20250221,143100,525738282,1305,1307,1307,1305,145
20250221,143000,525548883,1307,1307,1307,1307,0
20250221,142900,525548883,1307,1305,1307,1305,42
20250221,142800,525494069,1307,1307,1307,1307,1
20250221,142700,525492762,1308,1308,1308,1308,0
20250221,142600,525492762,1308,1308,1308,1308,0
20250221,142500,525492762,1308,1308,1308,1308,0
20250221,142400,525492762,1308,1308,1308,1308,0
20250221,142300,525492762,1308,1308,1308,1308,0
20250221,142200,525492762,1308,1308,1308,1308,0
20250221,142100,525492762,1308,1308,1308,1308,0
20250221,142000,525492762,1308,1305,1308,1304,1460
20250221,141900,523584919,1308,1308,1308,1308,0
20250221,141800,523584919,1308,1308,1308,1308,0
20250221,141700,523584919,1308,1308,1308,1308,0
20250221,141600,523584919,1308,1308,1308,1308,0
20250221,141500,523584919,1308,1308,1308,1308,1
20250221,141400,523583611,1304,1307,1307,1304,1001
20250221,141300,522277731,1305,1305,1305,1305,242
20250221,141200,521961921,1307,1307,1307,1307,0
20250221,141100,521961921,1307,1306,1307,1306,225
20250221,141000,521668070,1306,1306,1306,1306,86
20250221,140900,521555754,1305,1305,1305,1305,22
20250221,140800,521527044,1307,1307,1307,1307,0
20250221,140700,521527044,1307,1305,1307,1305,624
20250221,140600,520712722,1307,1307,1307,1306,976
20250221,140500,519437494,1307,1307,1307,1307,1
20250221,140400,519436187,1306,1307,1308,1306,1215
20250221,140300,517848865,1310,1309,1310,1307,757
20250221,140200,516858562,1308,1308,1309,1308,900
20250221,140100,515681062,1310,1307,1310,1307,1802
20250221,140000,513323822,1307,1305,1307,1304,753
20250221,135900,512340093,1305,1305,1305,1305,200
20250221,135800,512079093,1308,1308,1308,1308,0
20250221,135700,512079093,1308,1308,1308,1306,388
20250221,135600,511572360,1307,1308,1308,1307,8
20250221,135500,511561898,1308,1308,1308,1308,225
20250221,135400,511267598,1307,1306,1307,1306,969
20250221,135300,510001231,1306,1306,1306,1306,384
20250221,135200,509499727,1307,1307,1307,1307,0
20250221,135100,509499727,1307,1307,1307,1307,1
20250221,135000,509498420,1305,1305,1305,1305,0
20250221,134900,509498420,1305,1303,1305,1303,639
20250221,134800,508665782,1303,1304,1304,1303,1884
20250221,134700,506210700,1303,1304,1304,1303,1500
20250221,134600,504255696,1307,1307,1307,1307,20
20250221,134500,504229556,1308,1308,1308,1308,0
20250221,134400,504229556,1308,1308,1308,1308,0
20250221,134300,504229556,1308,1308,1308,1308,0
20250221,134200,504229556,1308,1308,1308,1308,18
20250221,134100,504206012,1308,1303,1308,1303,14
20250221,134000,504187765,1308,1308,1308,1308,1
20250221,133900,504186457,1304,1304,1304,1304,1237
20250221,133800,502573409,1308,1308,1308,1308,5
20250221,133700,502566869,1308,1308,1308,1308,0
20250221,133600,502566869,1308,1308,1308,1308,1
20250221,133500,502565561,1308,1308,1308,1308,1
20250221,133400,502564253,1305,1305,1305,1305,774
20250221,133300,501554183,1305,1305,1305,1305,100
20250221,133200,501423683,1305,1305,1305,1305,100
20250221,133100,501293183,1305,1305,1305,1305,402
20250221,133000,500768573,1308,1308,1308,1308,0
20250221,132900,500768573,1308,1308,1308,1308,0
20250221,132800,500768573,1308,1308,1308,1308,0
20250221,132700,500768573,1308,1308,1308,1308,0
20250221,132600,500768573,1308,1308,1308,1308,35
20250221,132500,500722793,1308,1306,1308,1306,189
20250221,132400,500475859,1306,1306,1306,1306,0
20250221,132300,500475859,1306,1309,1309,1306,347
20250221,132200,500022674,1305,1308,1309,1305,342
20250221,132100,499575195,1308,1308,1308,1308,1
20250221,132000,499573887,1308,1305,1308,1305,7
20250221,131900,499564740,1305,1305,1305,1305,980
20250221,131800,498285840,1305,1305,1305,1305,700
20250221,131700,497372340,1305,1305,1305,1304,2002
20250221,131600,494761725,1309,1309,1309,1309,0
20250221,131500,494761725,1309,1305,1309,1304,869
20250221,131400,493627895,1306,1306,1306,1306,436
20250221,131300,493058479,1309,1307,1309,1307,103
20250221,131200,492923755,1306,1306,1306,1306,2
20250221,131100,492921143,1306,1309,1309,1306,11
20250221,131000,492906747,1309,1309,1309,1309,1
20250221,130900,492905438,1305,1308,1308,1305,10346
20250221,130800,479396617,1309,1309,1309,1309,0
20250221,130700,479396617,1309,1309,1309,1309,10
20250221,130600,479383527,1308,1308,1308,1308,0
20250221,130500,479383527,1308,1308,1308,1308,210
20250221,130400,479108847,1309,1309,1309,1309,382
20250221,130300,478608809,1309,1309,1309,1309,0
20250221,130200,478608809,1309,1309,1309,1309,0
20250221,130100,478608809,1309,1309,1309,1309,348
20250221,130000,478153277,1309,1308,1309,1308,906
20250221,125900,476967365,1309,1309,1309,1309,0
20250221,125800,476967365,1309,1309,1309,1309,1
20250221,125700,476966056,1309,1309,1309,1309,200
20250221,125600,476704256,1309,1309,1309,1309,1
20250221,125500,476702947,1309,1307,1309,1307,115
20250221,125400,476552640,1307,1308,1308,1307,103
20250221,125300,476418017,1309,1309,1309,1309,0
20250221,125200,476418017,1309,1309,1309,1309,1
20250221,125100,476416708,1308,1307,1308,1307,1201
20250221,125000,474846800,1307,1307,1307,1307,30
20250221,124900,474807590,1307,1306,1307,1306,20
20250221,124800,474781455,1304,1305,1305,1304,740
20250221,124700,473816397,1306,1305,1306,1305,406
20250221,124600,473286566,1307,1307,1307,1307,0
20250221,124500,473286566,1307,1305,1307,1304,13
20250221,124400,473269598,1308,1308,1308,1307,23
20250221,124300,473239534,1311,1308,1311,1308,501
20250221,124200,472583137,1302,1302,1302,1302,500
20250221,124100,471932137,1310,1305,1310,1305,4305
20250221,124000,466303054,1301,1305,1305,1301,7499
20250221,123900,456544470,1305,1303,1305,1301,20647
20250221,123800,429660633,1304,1304,1304,1304,3500
20250221,123700,425096633,1305,1304,1305,1304,8111
20250221,123600,414519778,1304,1304,1304,1304,1047
20250221,123500,413154490,1308,1308,1308,1308,0
20250221,123400,413154490,1308,1308,1308,1308,0
20250221,123300,413154490,1308,1308,1308,1308,0
20250221,123200,413154490,1308,1308,1308,1308,0
20250221,123100,413154490,1308,1304,1308,1304,501
20250221,123000,412501182,1304,1305,1305,1304,1600
20250221,122900,410414781,1308,1308,1308,1308,0
20250221,122800,410414781,1308,1308,1308,1308,0
20250221,122700,410414781,1308,1307,1308,1307,2
20250221,122600,410412166,1306,1307,1307,1306,16
20250221,122500,410391261,1304,1304,1304,1304,0
20250221,122400,410391261,1304,1304,1304,1304,0
20250221,122300,410391261,1304,1306,1306,1304,3470
20250221,122200,405864840,1308,1308,1308,1308,0
20250221,122100,405864840,1308,1308,1308,1308,0
20250221,122000,405864840,1308,1308,1308,1308,1
20250221,121900,405863532,1308,1308,1308,1308,0
20250221,121800,405863532,1308,1308,1308,1308,0
20250221,121700,405863532,1308,1308,1308,1308,0
20250221,121600,405863532,1308,1308,1308,1308,0
20250221,121500,405863532,1308,1308,1308,1308,0
20250221,121400,405863532,1308,1308,1308,1308,0
20250221,121300,405863532,1308,1308,1308,1308,0
20250221,121200,405863532,1308,1308,1308,1308,7
20250221,121100,405854376,1308,1308,1308,1308,0
20250221,121000,405854376,1308,1307,1308,1307,11
20250221,120900,405839996,1304,1305,1305,1304,409
20250221,120800,405306658,1307,1307,1307,1307,0
20250221,120700,405306658,1307,1307,1307,1307,360
20250221,120600,404836138,1306,1306,1306,1306,183
20250221,120500,404597140,1306,1305,1306,1305,105
20250221,120400,404460039,1309,1309,1309,1309,0
20250221,120300,404460039,1309,1309,1309,1309,0
20250221,120200,404460039,1309,1309,1309,1309,50
20250221,120100,404394589,1309,1309,1309,1309,0
20250221,120000,404394589,1309,1309,1309,1309,0
20250221,115900,404394589,1309,1305,1309,1301,11431
20250221,115800,389510386,1305,1305,1305,1305,252
20250221,115700,389181526,1309,1309,1309,1309,0
20250221,115600,389181526,1309,1309,1309,1309,0
20250221,115500,389181526,1309,1306,1309,1306,2996
20250221,115400,385268735,1307,1307,1307,1307,800
20250221,115300,384223135,1310,1310,1310,1310,0
20250221,115200,384223135,1310,1310,1310,1310,0
20250221,115100,384223135,1310,1310,1310,1310,1
20250221,115000,384221825,1310,1310,1310,1310,0
20250221,114900,384221825,1310,1310,1310,1310,0
20250221,114800,384221825,1310,1310,1310,1310,0
20250221,114700,384221825,1310,1310,1310,1310,12
20250221,114600,384206105,1310,1310,1310,1310,382
20250221,114500,383705685,1310,1310,1310,1310,1000
20250221,114400,382395685,1310,1309,1310,1309,8201
20250221,114300,371660575,1309,1309,1309,1309,100
20250221,114200,371529675,1309,1309,1309,1309,0
20250221,114100,371529675,1309,1309,1309,1309,0
20250221,114000,371529675,1309,1309,1309,1309,6
20250221,113900,371521821,1310,1310,1310,1310,0
20250221,113800,371521821,1310,1310,1310,1310,0
20250221,113700,371521821,1310,1309,1310,1309,647
20250221,113600,370674896,1310,1310,1310,1310,0
20250221,113500,370674896,1310,1310,1310,1310,0
20250221,113400,370674896,1310,1310,1310,1310,100
20250221,113300,370543896,1310,1310,1310,1310,0
20250221,113200,370543896,1310,1310,1310,1310,5
20250221,113100,370537346,1306,1306,1306,1306,8355
20250221,113000,359625716,1306,1307,1308,1306,8184
20250221,112900,348936692,1308,1308,1308,1308,1271
20250221,112800,347274224,1307,1310,1310,1307,4482
20250221,112700,341416035,1310,1310,1310,1310,1
20250221,112600,341414725,1308,1308,1308,1308,0
20250221,112500,341414725,1308,1308,1308,1308,282
20250221,112400,341045869,1310,1310,1310,1310,0
20250221,112300,341045869,1310,1310,1310,1310,0
20250221,112200,341045869,1310,1310,1310,1310,0
20250221,112100,341045869,1310,1310,1310,1310,0
20250221,112000,341045869,1310,1310,1310,1310,0
20250221,111900,341045869,1310,1310,1310,1310,0
20250221,111800,341045869,1310,1310,1310,1310,61
20250221,111700,340965959,1310,1310,1310,1310,5
20250221,111600,340959409,1307,1310,1310,1307,11
20250221,111500,340945017,1310,1310,1310,1310,0
20250221,111400,340945017,1310,1310,1310,1310,0
20250221,111300,340945017,1310,1310,1310,1310,5
20250221,111200,340938467,1308,1308,1308,1308,1263
20250221,111100,339286463,1310,1310,1310,1310,1
20250221,111000,339285153,1310,1310,1310,1310,5
20250221,110900,339278603,1308,1308,1308,1308,5
20250221,110800,339272063,1308,1309,1309,1308,166
20250221,110700,339054925,1310,1310,1310,1310,5
20250221,110600,339048375,1310,1310,1310,1310,1
20250221,110500,339047065,1310,1309,1310,1309,17
20250221,110400,339024809,1310,1310,1310,1310,10
20250221,110300,339011709,1310,1310,1310,1310,10
20250221,110200,338998609,1310,1309,1310,1309,1030
20250221,110100,337650336,1309,1309,1309,1309,0
20250221,110000,337650336,1309,1309,1309,1309,8
20250221,105900,337639864,1309,1309,1309,1309,0
20250221,105800,337639864,1309,1309,1309,1309,0
20250221,105700,337639864,1309,1309,1309,1309,1
20250221,105600,337638555,1308,1308,1308,1308,1586
20250221,105500,335564067,1308,1308,1308,1308,110
20250221,105400,335420187,1308,1308,1308,1308,0
20250221,105300,335420187,1308,1307,1308,1307,31
20250221,105200,335379669,1308,1307,1308,1307,16
20250221,105100,335358756,1307,1307,1307,1306,83
20250221,105000,335250304,1308,1308,1308,1308,0
20250221,104900,335250304,1308,1308,1308,1308,0
20250221,104800,335250304,1308,1308,1308,1308,0
20250221,104700,335250304,1308,1308,1308,1308,0
20250221,104600,335250304,1308,1308,1308,1308,0
20250221,104500,335250304,1308,1306,1308,1306,468
20250221,104400,334639086,1306,1309,1309,1306,718
20250221,104300,333701375,1306,1307,1307,1306,10048
20250221,104200,320568687,1309,1310,1310,1309,719
20250221,104100,319627514,1306,1308,1308,1306,3001
20250221,104000,315705145,1309,1309,1309,1309,818
20250221,103900,314634383,1310,1310,1310,1310,0
20250221,103800,314634383,1310,1310,1310,1310,0
20250221,103700,314634383,1310,1310,1310,1310,0
20250221,103600,314634383,1310,1310,1310,1310,30
20250221,103500,314595083,1309,1307,1309,1306,104
20250221,103400,314458990,1310,1310,1310,1310,0
20250221,103300,314458990,1310,1309,1310,1309,83
20250221,103200,314350338,1306,1307,1307,1306,1267
20250221,103100,312695475,1309,1309,1309,1308,66
20250221,103000,312609082,1310,1310,1310,1310,1
20250221,102900,312607772,1308,1310,1310,1308,1653
20250221,102800,310445524,1310,1310,1310,1309,91
20250221,102700,310326395,1308,1310,1310,1308,106
20250221,102600,310187745,1309,1310,1310,1309,235
20250221,102500,309880124,1310,1310,1310,1310,76
20250221,102400,309780564,1310,1310,1310,1310,0
20250221,102300,309780564,1310,1310,1310,1310,5
20250221,102200,309774014,1308,1310,1310,1307,245
20250221,102100,309453564,1307,1310,1310,1307,3866
20250221,102000,304391860,1314,1314,1314,1314,0
20250221,101900,304391860,1314,1310,1314,1310,510
20250221,101800,303723720,1310,1310,1310,1310,0
20250221,101700,303723720,1310,1310,1314,1310,7507
20250221,101600,293889530,1310,1310,1310,1310,890
20250221,101500,292723630,1315,1311,1315,1311,5
20250221,101400,292717059,1311,1311,1311,1311,0
20250221,101300,292717059,1311,1311,1311,1311,287
20250221,101200,292340802,1315,1315,1315,1315,5
20250221,101100,292334227,1311,1316,1316,1311,89
20250221,101000,292217493,1311,1311,1311,1311,87
20250221,100900,292103436,1312,1312,1312,1312,414
20250221,100800,291560268,1310,1312,1312,1310,4103
20250221,100700,286180979,1312,1318,1318,1312,2011
20250221,100600,283540845,1319,1314,1319,1313,6000
20250221,100500,275637283,1314,1314,1314,1314,16
20250221,100400,275616259,1315,1315,1315,1315,2701
20250221,100300,272064444,1315,1314,1315,1313,507
20250221,100200,271398732,1315,1315,1315,1315,1245
20250221,100100,269761557,1311,1311,1311,1311,0
20250221,100000,269761557,1311,1319,1319,1311,11232
20250221,095900,255031449,1318,1315,1318,1315,691
20250221,095800,254121713,1315,1315,1315,1315,1449
20250221,095700,252216278,1315,1315,1315,1315,434
20250221,095600,251645568,1315,1314,1315,1314,115
20250221,095500,251494453,1314,1314,1315,1314,406
20250221,095400,250960968,1314,1314,1314,1314,2080
20250221,095300,248227848,1314,1314,1314,1314,0
20250221,095200,248227848,1314,1314,1314,1314,0
20250221,095100,248227848,1314,1309,1314,1309,3
20250221,095000,248223915,1309,1310,1310,1309,3441
20250221,094900,243716206,1310,1311,1311,1310,2037
20250221,094800,241046107,1311,1315,1315,1310,940
20250221,094700,239813119,1315,1311,1315,1311,592
20250221,094600,239035443,1311,1310,1317,1310,4064
20250221,094500,233707691,1317,1317,1321,1310,10459
20250221,094400,219923406,1317,1303,1317,1303,23184
20250221,094300,189502977,1303,1303,1303,1301,7426
20250221,094200,179834276,1303,1303,1303,1303,1081
20250221,094100,178425733,1306,1306,1306,1306,0
20250221,094000,178425733,1306,1306,1306,1306,5
20250221,093900,178419203,1303,1304,1304,1303,120
20250221,093800,178262743,1308,1308,1308,1308,0
20250221,093700,178262743,1308,1308,1308,1308,5
20250221,093600,178256203,1306,1306,1306,1306,100
20250221,093500,178125603,1308,1308,1308,1308,1
20250221,093400,178124295,1308,1306,1308,1306,2788
20250221,093300,174482598,1306,1306,1306,1306,5
20250221,093200,174476068,1306,1306,1306,1306,0
20250221,093100,174476068,1306,1304,1306,1304,81
20250221,093000,174370442,1303,1303,1303,1303,557
20250221,092900,173644671,1298,1298,1298,1298,1
20250221,092800,173643373,1303,1298,1303,1298,151
20250221,092700,173446845,1298,1298,1298,1298,200
20250221,092600,173187245,1298,1303,1303,1298,3688
20250221,092500,168399328,1299,1303,1303,1299,405
20250221,092400,167873197,1298,1298,1298,1298,10
20250221,092300,167860217,1298,1298,1298,1297,1653
20250221,092200,165715374,1298,1300,1303,1298,7900
20250221,092100,155455998,1304,1304,1304,1304,5
20250221,092000,155449478,1303,1303,1303,1300,3001
20250221,091900,151539178,1300,1301,1301,1300,11
20250221,091800,151524877,1303,1303,1303,1303,0
20250221,091700,151524877,1303,1302,1303,1302,23
20250221,091600,151494930,1298,1298,1298,1298,10667
20250221,091500,137649164,1298,1296,1298,1296,181
20250221,091400,137414506,1296,1296,1296,1296,544
20250221,091300,136709482,1295,1295,1295,1295,497
20250221,091200,136065867,1295,1295,1295,1294,3006
20250221,091100,132174597,1294,1296,1296,1294,1615
20250221,091000,130083217,1295,1296,1298,1294,4517
20250221,090900,124231136,1296,1298,1298,1296,964
20250221,090800,122980982,1297,1297,1297,1296,1570
20250221,090700,120945462,1297,1298,1298,1297,6378
20250221,090600,112668110,1297,1298,1298,1297,1590
20250221,090500,110604651,1298,1300,1305,1298,11759
20250221,090400,95321796,1305,1305,1305,1305,1032
20250221,090300,93975036,1305,1300,1305,1297,9486
20250221,090200,81658725,1305,1300,1305,1298,4443
20250221,090100,75871991,1295,1295,1302,1291,7099
20250221,090000,66665406,1294,1295,1300,1294,51441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191400 668874636 1304 1304 1304 1304 19004
3 20250221 191300 668874636 1304 1304 1304 1304 0
4 20250221 191200 668874636 1304 1304 1304 1304 0
5 20250221 191100 668874636 1304 1304 1304 1304 0
6 20250221 191000 668874636 1304 1304 1304 1304 0
7 20250221 190900 668874636 1304 1304 1304 1304 0
8 20250221 190800 668874636 1304 1304 1304 1304 0
9 20250221 190700 668874636 1304 1304 1304 1304 0
10 20250221 190600 668874636 1304 1304 1304 1304 0
11 20250221 190500 668874636 1304 1304 1304 1304 0
12 20250221 190400 668874636 1304 1304 1304 1304 0
13 20250221 190300 668874636 1304 1304 1304 1304 0
14 20250221 190200 668874636 1304 1304 1304 1304 0
15 20250221 190100 668874636 1304 1304 1304 1304 0
16 20250221 190000 668874636 1304 1304 1304 1304 0
17 20250221 185900 668874636 1304 1304 1304 1304 0
18 20250221 185800 668874636 1304 1304 1304 1304 0
19 20250221 185700 668874636 1304 1304 1304 1304 0
20 20250221 185600 668874636 1304 1304 1304 1304 0
21 20250221 185500 668874636 1304 1304 1304 1304 0
22 20250221 185400 668874636 1304 1304 1304 1304 0
23 20250221 185300 668874636 1304 1304 1304 1304 0
24 20250221 185200 668874636 1304 1304 1304 1304 0
25 20250221 185100 668874636 1304 1304 1304 1304 0
26 20250221 185000 668874636 1304 1304 1304 1304 0
27 20250221 184900 668874636 1304 1304 1304 1304 0
28 20250221 184800 668874636 1304 1304 1304 1304 0
29 20250221 184700 668874636 1304 1304 1304 1304 0
30 20250221 184600 668874636 1304 1304 1304 1304 0
31 20250221 184500 668874636 1304 1304 1304 1304 0
32 20250221 184400 668874636 1304 1304 1304 1304 19004
33 20250221 184300 668874636 1304 1304 1304 1304 0
34 20250221 184200 668874636 1304 1304 1304 1304 0
35 20250221 184100 668874636 1304 1304 1304 1304 0
36 20250221 184000 668874636 1304 1304 1304 1304 0
37 20250221 183900 668874636 1304 1304 1304 1304 0
38 20250221 183800 668874636 1304 1304 1304 1304 0
39 20250221 183700 668874636 1304 1304 1304 1304 0
40 20250221 183600 668874636 1304 1304 1304 1304 0
41 20250221 183500 668874636 1304 1304 1304 1304 0
42 20250221 183400 668874636 1304 1304 1304 1304 0
43 20250221 183300 668874636 1304 1304 1304 1304 0
44 20250221 183200 668874636 1304 1304 1304 1304 0
45 20250221 183100 668874636 1304 1304 1304 1304 0
46 20250221 183000 668874636 1304 1304 1304 1304 0
47 20250221 182900 668874636 1304 1304 1304 1304 0
48 20250221 182800 668874636 1304 1304 1304 1304 0
49 20250221 182700 668874636 1304 1304 1304 1304 0
50 20250221 182600 668874636 1304 1304 1304 1304 0
51 20250221 182500 668874636 1304 1304 1304 1304 0
52 20250221 182400 668874636 1304 1304 1304 1304 0
53 20250221 182300 668874636 1304 1304 1304 1304 0
54 20250221 182200 668874636 1304 1304 1304 1304 0
55 20250221 182100 668874636 1304 1304 1304 1304 0
56 20250221 182000 668874636 1304 1304 1304 1304 0
57 20250221 181900 668874636 1304 1304 1304 1304 0
58 20250221 181800 668874636 1304 1304 1304 1304 0
59 20250221 181700 668874636 1304 1304 1304 1304 0
60 20250221 181600 668874636 1304 1304 1304 1304 0
61 20250221 181500 668874636 1304 1304 1304 1304 0
62 20250221 181400 668874636 1304 1304 1304 1304 19004
63 20250221 181300 668874636 1304 1304 1304 1304 0
64 20250221 181200 668874636 1304 1304 1304 1304 0
65 20250221 181100 668874636 1304 1304 1304 1304 0
66 20250221 181000 668874636 1304 1304 1304 1304 0
67 20250221 180900 668874636 1304 1304 1304 1304 0
68 20250221 180800 668874636 1304 1304 1304 1304 0
69 20250221 180700 668874636 1304 1304 1304 1304 0
70 20250221 180600 668874636 1304 1304 1304 1304 0
71 20250221 180500 668874636 1304 1304 1304 1304 0
72 20250221 180400 668874636 1304 1304 1304 1304 0
73 20250221 180300 668874636 1304 1304 1304 1304 0
74 20250221 180200 668874636 1304 1304 1304 1304 0
75 20250221 180100 668874636 1304 1304 1304 1304 0
76 20250221 180000 668874636 1304 1304 1304 1304 0
77 20250221 175900 668874636 1304 1304 1304 1304 0
78 20250221 175800 668874636 1304 1304 1304 1304 0
79 20250221 175700 668874636 1304 1304 1304 1304 0
80 20250221 175600 668874636 1304 1304 1304 1304 0
81 20250221 175500 668874636 1304 1304 1304 1304 0
82 20250221 175400 668874636 1304 1304 1304 1304 0
83 20250221 175300 668874636 1304 1304 1304 1304 0
84 20250221 175200 668874636 1304 1304 1304 1304 0
85 20250221 175100 668874636 1304 1304 1304 1304 0
86 20250221 175000 668874636 1304 1304 1304 1304 0
87 20250221 174900 668874636 1304 1304 1304 1304 0
88 20250221 174800 668874636 1304 1304 1304 1304 0
89 20250221 174700 668874636 1304 1304 1304 1304 0
90 20250221 174600 668874636 1304 1304 1304 1304 0
91 20250221 174500 668874636 1304 1304 1304 1304 0
92 20250221 174400 668874636 1304 1304 1304 1304 19004
93 20250221 174300 668874636 1304 1304 1304 1304 0
94 20250221 174200 668874636 1304 1304 1304 1304 0
95 20250221 174100 668874636 1304 1304 1304 1304 0
96 20250221 174000 668874636 1304 1304 1304 1304 0
97 20250221 173900 668874636 1304 1304 1304 1304 0
98 20250221 173800 668874636 1304 1304 1304 1304 0
99 20250221 173700 668874636 1304 1304 1304 1304 0
100 20250221 173600 668874636 1304 1304 1304 1304 0
101 20250221 173500 668874636 1304 1304 1304 1304 0
102 20250221 173400 668874636 1304 1304 1304 1304 0
103 20250221 173300 668874636 1304 1304 1304 1304 0
104 20250221 173200 668874636 1304 1304 1304 1304 0
105 20250221 173100 668874636 1304 1304 1304 1304 0
106 20250221 173000 668874636 1304 1304 1304 1304 0
107 20250221 172900 668874636 1304 1304 1304 1304 0
108 20250221 172800 668874636 1304 1304 1304 1304 0
109 20250221 172700 668874636 1304 1304 1304 1304 0
110 20250221 172600 668874636 1304 1304 1304 1304 0
111 20250221 172500 668874636 1304 1304 1304 1304 0
112 20250221 172400 668874636 1304 1304 1304 1304 0
113 20250221 172300 668874636 1304 1304 1304 1304 0
114 20250221 172200 668874636 1304 1304 1304 1304 0
115 20250221 172100 668874636 1304 1304 1304 1304 0
116 20250221 172000 668874636 1304 1304 1304 1304 0
117 20250221 171900 668874636 1304 1304 1304 1304 0
118 20250221 171800 668874636 1304 1304 1304 1304 0
119 20250221 171700 668874636 1304 1304 1304 1304 0
120 20250221 171600 668874636 1304 1304 1304 1304 0
121 20250221 171500 668874636 1304 1304 1304 1304 0
122 20250221 171400 668874636 1304 1304 1304 1304 19004
123 20250221 171300 668874636 1304 1304 1304 1304 0
124 20250221 171200 668874636 1304 1304 1304 1304 0
125 20250221 171100 668874636 1304 1304 1304 1304 0
126 20250221 171000 668874636 1304 1304 1304 1304 0
127 20250221 170900 668874636 1304 1304 1304 1304 0
128 20250221 170800 668874636 1304 1304 1304 1304 0
129 20250221 170700 668874636 1304 1304 1304 1304 0
130 20250221 170600 668874636 1304 1304 1304 1304 0
131 20250221 170500 668874636 1304 1304 1304 1304 0
132 20250221 170400 668874636 1304 1304 1304 1304 0
133 20250221 170300 668874636 1304 1304 1304 1304 0
134 20250221 170200 668874636 1304 1304 1304 1304 0
135 20250221 170100 668874636 1304 1304 1304 1304 0
136 20250221 170000 668874636 1304 1304 1304 1304 0
137 20250221 165900 668874636 1304 1304 1304 1304 0
138 20250221 165800 668874636 1304 1304 1304 1304 0
139 20250221 165700 668874636 1304 1304 1304 1304 0
140 20250221 165600 668874636 1304 1304 1304 1304 0
141 20250221 165500 668874636 1304 1304 1304 1304 0
142 20250221 165400 668874636 1304 1304 1304 1304 0
143 20250221 165300 668874636 1304 1304 1304 1304 0
144 20250221 165200 668874636 1304 1304 1304 1304 0
145 20250221 165100 668874636 1304 1304 1304 1304 0
146 20250221 165000 668874636 1304 1304 1304 1304 0
147 20250221 164900 668874636 1304 1304 1304 1304 0
148 20250221 164800 668874636 1304 1304 1304 1304 0
149 20250221 164700 668874636 1304 1304 1304 1304 0
150 20250221 164600 668874636 1304 1304 1304 1304 0
151 20250221 164500 668874636 1304 1304 1304 1304 0
152 20250221 164400 668874636 1304 1304 1304 1304 19004
153 20250221 164300 668874636 1304 1304 1304 1304 0
154 20250221 164200 668874636 1304 1304 1304 1304 0
155 20250221 164100 668874636 1304 1304 1304 1304 0
156 20250221 164000 668874636 1304 1304 1304 1304 0
157 20250221 163900 668874636 1304 1304 1304 1304 0
158 20250221 163800 668874636 1304 1304 1304 1304 0
159 20250221 163700 668874636 1304 1304 1304 1304 0
160 20250221 163600 668874636 1304 1304 1304 1304 0
161 20250221 163500 668874636 1304 1304 1304 1304 0
162 20250221 163400 668874636 1304 1304 1304 1304 0
163 20250221 163300 668874636 1304 1304 1304 1304 0
164 20250221 163200 668874636 1304 1304 1304 1304 0
165 20250221 163100 668874636 1304 1304 1304 1304 0
166 20250221 163000 668874636 1304 1304 1304 1304 0
167 20250221 162900 668874636 1304 1304 1304 1304 0
168 20250221 162800 668874636 1304 1304 1304 1304 0
169 20250221 162700 668874636 1304 1304 1304 1304 0
170 20250221 162600 668874636 1304 1304 1304 1304 0
171 20250221 162500 668874636 1304 1304 1304 1304 0
172 20250221 162400 668874636 1304 1304 1304 1304 0
173 20250221 162300 668874636 1304 1304 1304 1304 0
174 20250221 162200 668874636 1304 1304 1304 1304 0
175 20250221 162100 668874636 1304 1304 1304 1304 0
176 20250221 162000 668874636 1304 1304 1304 1304 0
177 20250221 161900 668874636 1304 1304 1304 1304 0
178 20250221 161800 668874636 1304 1304 1304 1304 0
179 20250221 161700 668874636 1304 1304 1304 1304 0
180 20250221 161600 668874636 1304 1304 1304 1304 0
181 20250221 161500 668874636 1304 1304 1304 1304 0
182 20250221 161400 668874636 1304 1304 1304 1304 19004
183 20250221 161300 668874636 1304 1304 1304 1304 0
184 20250221 161200 668874636 1304 1304 1304 1304 0
185 20250221 161100 668874636 1304 1304 1304 1304 0
186 20250221 161000 668874636 1304 1304 1304 1304 0
187 20250221 160900 668874636 1304 1304 1304 1304 0
188 20250221 160800 668874636 1304 1304 1304 1304 0
189 20250221 160700 668874636 1304 1304 1304 1304 0
190 20250221 160600 668874636 1304 1304 1304 1304 0
191 20250221 160500 668874636 1304 1304 1304 1304 0
192 20250221 160400 668874636 1304 1304 1304 1304 0
193 20250221 160300 668874636 1304 1304 1304 1304 0
194 20250221 160200 668874636 1304 1304 1304 1304 0
195 20250221 160100 668874636 1304 1304 1304 1304 0
196 20250221 160000 668874636 1304 1304 1304 1304 0
197 20250221 155900 668874636 1304 1304 1304 1304 0
198 20250221 155800 668874636 1304 1304 1304 1304 0
199 20250221 155700 668874636 1304 1304 1304 1304 0
200 20250221 155600 668874636 1304 1304 1304 1304 0
201 20250221 155500 668874636 1304 1304 1304 1304 0
202 20250221 155400 668874636 1304 1304 1304 1304 0
203 20250221 155300 668874636 1304 1304 1304 1304 0
204 20250221 155200 668874636 1304 1304 1304 1304 0
205 20250221 155100 668874636 1304 1304 1304 1304 0
206 20250221 155000 668874636 1304 1304 1304 1304 0
207 20250221 154900 668874636 1304 1304 1304 1304 0
208 20250221 154800 668874636 1304 1304 1304 1304 0
209 20250221 154700 668874636 1304 1304 1304 1304 0
210 20250221 154600 668874636 1304 1304 1304 1304 0
211 20250221 154500 668874636 1304 1304 1304 1304 0
212 20250221 154400 668874636 1304 1304 1304 1304 19004
213 20250221 154300 668874636 1304 1304 1304 1304 0
214 20250221 154200 668874636 1304 1304 1304 1304 0
215 20250221 154100 668874636 1304 1304 1304 1304 0
216 20250221 154000 668874636 1304 1304 1304 1304 0
217 20250221 153900 668874636 1304 1304 1304 1304 0
218 20250221 153800 668874636 1304 1304 1304 1304 0
219 20250221 153700 668874636 1304 1304 1304 1304 0
220 20250221 153600 668874636 1304 1304 1304 1304 0
221 20250221 153500 668874636 1304 1304 1304 1304 0
222 20250221 153400 668874636 1304 1304 1304 1304 0
223 20250221 153300 668874636 1304 1304 1304 1304 0
224 20250221 153200 668874636 1304 1304 1304 1304 0
225 20250221 153100 668874636 1304 1304 1304 1304 0
226 20250221 153000 668874636 1304 1304 1304 1304 19004
227 20250221 152900 644093420 1304 1304 1304 1304 0
228 20250221 152800 644093420 1304 1304 1304 1304 0
229 20250221 152700 644093420 1304 1304 1304 1304 0
230 20250221 152600 644093420 1304 1304 1304 1304 0
231 20250221 152500 644093420 1304 1304 1304 1304 0
232 20250221 152400 644093420 1304 1304 1304 1304 0
233 20250221 152300 644093420 1304 1304 1304 1304 0
234 20250221 152200 644093420 1304 1304 1304 1304 0
235 20250221 152100 644093420 1304 1304 1304 1304 0
236 20250221 152000 644093420 1304 1304 1304 1304 0
237 20250221 151900 644093420 1304 1301 1304 1301 577
238 20250221 151800 643342512 1304 1300 1304 1300 5453
239 20250221 151700 636253588 1300 1304 1304 1300 20453
240 20250221 151600 609643609 1304 1304 1304 1304 1015
241 20250221 151500 608320049 1304 1303 1304 1303 1001
242 20250221 151400 607014746 1303 1303 1303 1303 5313
243 20250221 151300 600091907 1303 1303 1303 1302 684
244 20250221 151200 599201335 1302 1302 1302 1301 4660
245 20250221 151100 593135015 1302 1302 1302 1302 2319
246 20250221 151000 590115677 1302 1303 1303 1302 3966
247 20250221 150900 584950979 1302 1303 1303 1302 5005
248 20250221 150800 578434464 1302 1302 1302 1302 100
249 20250221 150700 578304264 1303 1303 1303 1303 1149
250 20250221 150600 576807117 1302 1302 1302 1302 495
251 20250221 150500 576162627 1302 1303 1303 1302 3153
252 20250221 150400 572057418 1302 1302 1302 1302 14855
253 20250221 150300 552716208 1303 1302 1303 1302 424
254 20250221 150200 552164006 1303 1303 1303 1303 887
255 20250221 150100 551008245 1303 1303 1303 1303 3050
256 20250221 150000 547034095 1303 1304 1304 1303 75
257 20250221 145900 546936361 1304 1304 1304 1304 81
258 20250221 145800 546830737 1304 1303 1304 1303 323
259 20250221 145700 546409865 1304 1304 1304 1304 39
260 20250221 145600 546359009 1303 1303 1303 1303 0
261 20250221 145500 546359009 1303 1304 1304 1302 1411
262 20250221 145400 544520479 1304 1304 1304 1304 1
263 20250221 145300 544519175 1303 1303 1303 1303 1009
264 20250221 145200 543204448 1303 1303 1303 1303 6532
265 20250221 145100 534693252 1305 1305 1305 1305 0
266 20250221 145000 534693252 1305 1305 1305 1305 0
267 20250221 144900 534693252 1305 1305 1305 1305 1
268 20250221 144800 534691947 1304 1304 1304 1304 394
269 20250221 144700 534178171 1305 1304 1305 1304 960
270 20250221 144600 532926330 1304 1304 1304 1304 1000
271 20250221 144500 531622330 1304 1304 1304 1304 200
272 20250221 144400 531361530 1306 1304 1306 1303 742
273 20250221 144300 530394217 1305 1305 1305 1305 2
274 20250221 144200 530391607 1306 1306 1306 1306 0
275 20250221 144100 530391607 1306 1307 1307 1305 451
276 20250221 144000 529803046 1306 1306 1306 1306 33
277 20250221 143900 529759948 1307 1307 1307 1307 0
278 20250221 143800 529759948 1307 1307 1307 1307 1
279 20250221 143700 529758641 1305 1305 1305 1305 164
280 20250221 143600 529544621 1304 1305 1305 1304 2000
281 20250221 143500 526936268 1307 1307 1307 1307 0
282 20250221 143400 526936268 1307 1306 1307 1306 54
283 20250221 143300 526865742 1306 1307 1307 1306 461
284 20250221 143200 526263295 1307 1306 1307 1306 402
285 20250221 143100 525738282 1305 1307 1307 1305 145
286 20250221 143000 525548883 1307 1307 1307 1307 0
287 20250221 142900 525548883 1307 1305 1307 1305 42
288 20250221 142800 525494069 1307 1307 1307 1307 1
289 20250221 142700 525492762 1308 1308 1308 1308 0
290 20250221 142600 525492762 1308 1308 1308 1308 0
291 20250221 142500 525492762 1308 1308 1308 1308 0
292 20250221 142400 525492762 1308 1308 1308 1308 0
293 20250221 142300 525492762 1308 1308 1308 1308 0
294 20250221 142200 525492762 1308 1308 1308 1308 0
295 20250221 142100 525492762 1308 1308 1308 1308 0
296 20250221 142000 525492762 1308 1305 1308 1304 1460
297 20250221 141900 523584919 1308 1308 1308 1308 0
298 20250221 141800 523584919 1308 1308 1308 1308 0
299 20250221 141700 523584919 1308 1308 1308 1308 0
300 20250221 141600 523584919 1308 1308 1308 1308 0
301 20250221 141500 523584919 1308 1308 1308 1308 1
302 20250221 141400 523583611 1304 1307 1307 1304 1001
303 20250221 141300 522277731 1305 1305 1305 1305 242
304 20250221 141200 521961921 1307 1307 1307 1307 0
305 20250221 141100 521961921 1307 1306 1307 1306 225
306 20250221 141000 521668070 1306 1306 1306 1306 86
307 20250221 140900 521555754 1305 1305 1305 1305 22
308 20250221 140800 521527044 1307 1307 1307 1307 0
309 20250221 140700 521527044 1307 1305 1307 1305 624
310 20250221 140600 520712722 1307 1307 1307 1306 976
311 20250221 140500 519437494 1307 1307 1307 1307 1
312 20250221 140400 519436187 1306 1307 1308 1306 1215
313 20250221 140300 517848865 1310 1309 1310 1307 757
314 20250221 140200 516858562 1308 1308 1309 1308 900
315 20250221 140100 515681062 1310 1307 1310 1307 1802
316 20250221 140000 513323822 1307 1305 1307 1304 753
317 20250221 135900 512340093 1305 1305 1305 1305 200
318 20250221 135800 512079093 1308 1308 1308 1308 0
319 20250221 135700 512079093 1308 1308 1308 1306 388
320 20250221 135600 511572360 1307 1308 1308 1307 8
321 20250221 135500 511561898 1308 1308 1308 1308 225
322 20250221 135400 511267598 1307 1306 1307 1306 969
323 20250221 135300 510001231 1306 1306 1306 1306 384
324 20250221 135200 509499727 1307 1307 1307 1307 0
325 20250221 135100 509499727 1307 1307 1307 1307 1
326 20250221 135000 509498420 1305 1305 1305 1305 0
327 20250221 134900 509498420 1305 1303 1305 1303 639
328 20250221 134800 508665782 1303 1304 1304 1303 1884
329 20250221 134700 506210700 1303 1304 1304 1303 1500
330 20250221 134600 504255696 1307 1307 1307 1307 20
331 20250221 134500 504229556 1308 1308 1308 1308 0
332 20250221 134400 504229556 1308 1308 1308 1308 0
333 20250221 134300 504229556 1308 1308 1308 1308 0
334 20250221 134200 504229556 1308 1308 1308 1308 18
335 20250221 134100 504206012 1308 1303 1308 1303 14
336 20250221 134000 504187765 1308 1308 1308 1308 1
337 20250221 133900 504186457 1304 1304 1304 1304 1237
338 20250221 133800 502573409 1308 1308 1308 1308 5
339 20250221 133700 502566869 1308 1308 1308 1308 0
340 20250221 133600 502566869 1308 1308 1308 1308 1
341 20250221 133500 502565561 1308 1308 1308 1308 1
342 20250221 133400 502564253 1305 1305 1305 1305 774
343 20250221 133300 501554183 1305 1305 1305 1305 100
344 20250221 133200 501423683 1305 1305 1305 1305 100
345 20250221 133100 501293183 1305 1305 1305 1305 402
346 20250221 133000 500768573 1308 1308 1308 1308 0
347 20250221 132900 500768573 1308 1308 1308 1308 0
348 20250221 132800 500768573 1308 1308 1308 1308 0
349 20250221 132700 500768573 1308 1308 1308 1308 0
350 20250221 132600 500768573 1308 1308 1308 1308 35
351 20250221 132500 500722793 1308 1306 1308 1306 189
352 20250221 132400 500475859 1306 1306 1306 1306 0
353 20250221 132300 500475859 1306 1309 1309 1306 347
354 20250221 132200 500022674 1305 1308 1309 1305 342
355 20250221 132100 499575195 1308 1308 1308 1308 1
356 20250221 132000 499573887 1308 1305 1308 1305 7
357 20250221 131900 499564740 1305 1305 1305 1305 980
358 20250221 131800 498285840 1305 1305 1305 1305 700
359 20250221 131700 497372340 1305 1305 1305 1304 2002
360 20250221 131600 494761725 1309 1309 1309 1309 0
361 20250221 131500 494761725 1309 1305 1309 1304 869
362 20250221 131400 493627895 1306 1306 1306 1306 436
363 20250221 131300 493058479 1309 1307 1309 1307 103
364 20250221 131200 492923755 1306 1306 1306 1306 2
365 20250221 131100 492921143 1306 1309 1309 1306 11
366 20250221 131000 492906747 1309 1309 1309 1309 1
367 20250221 130900 492905438 1305 1308 1308 1305 10346
368 20250221 130800 479396617 1309 1309 1309 1309 0
369 20250221 130700 479396617 1309 1309 1309 1309 10
370 20250221 130600 479383527 1308 1308 1308 1308 0
371 20250221 130500 479383527 1308 1308 1308 1308 210
372 20250221 130400 479108847 1309 1309 1309 1309 382
373 20250221 130300 478608809 1309 1309 1309 1309 0
374 20250221 130200 478608809 1309 1309 1309 1309 0
375 20250221 130100 478608809 1309 1309 1309 1309 348
376 20250221 130000 478153277 1309 1308 1309 1308 906
377 20250221 125900 476967365 1309 1309 1309 1309 0
378 20250221 125800 476967365 1309 1309 1309 1309 1
379 20250221 125700 476966056 1309 1309 1309 1309 200
380 20250221 125600 476704256 1309 1309 1309 1309 1
381 20250221 125500 476702947 1309 1307 1309 1307 115
382 20250221 125400 476552640 1307 1308 1308 1307 103
383 20250221 125300 476418017 1309 1309 1309 1309 0
384 20250221 125200 476418017 1309 1309 1309 1309 1
385 20250221 125100 476416708 1308 1307 1308 1307 1201
386 20250221 125000 474846800 1307 1307 1307 1307 30
387 20250221 124900 474807590 1307 1306 1307 1306 20
388 20250221 124800 474781455 1304 1305 1305 1304 740
389 20250221 124700 473816397 1306 1305 1306 1305 406
390 20250221 124600 473286566 1307 1307 1307 1307 0
391 20250221 124500 473286566 1307 1305 1307 1304 13
392 20250221 124400 473269598 1308 1308 1308 1307 23
393 20250221 124300 473239534 1311 1308 1311 1308 501
394 20250221 124200 472583137 1302 1302 1302 1302 500
395 20250221 124100 471932137 1310 1305 1310 1305 4305
396 20250221 124000 466303054 1301 1305 1305 1301 7499
397 20250221 123900 456544470 1305 1303 1305 1301 20647
398 20250221 123800 429660633 1304 1304 1304 1304 3500
399 20250221 123700 425096633 1305 1304 1305 1304 8111
400 20250221 123600 414519778 1304 1304 1304 1304 1047
401 20250221 123500 413154490 1308 1308 1308 1308 0
402 20250221 123400 413154490 1308 1308 1308 1308 0
403 20250221 123300 413154490 1308 1308 1308 1308 0
404 20250221 123200 413154490 1308 1308 1308 1308 0
405 20250221 123100 413154490 1308 1304 1308 1304 501
406 20250221 123000 412501182 1304 1305 1305 1304 1600
407 20250221 122900 410414781 1308 1308 1308 1308 0
408 20250221 122800 410414781 1308 1308 1308 1308 0
409 20250221 122700 410414781 1308 1307 1308 1307 2
410 20250221 122600 410412166 1306 1307 1307 1306 16
411 20250221 122500 410391261 1304 1304 1304 1304 0
412 20250221 122400 410391261 1304 1304 1304 1304 0
413 20250221 122300 410391261 1304 1306 1306 1304 3470
414 20250221 122200 405864840 1308 1308 1308 1308 0
415 20250221 122100 405864840 1308 1308 1308 1308 0
416 20250221 122000 405864840 1308 1308 1308 1308 1
417 20250221 121900 405863532 1308 1308 1308 1308 0
418 20250221 121800 405863532 1308 1308 1308 1308 0
419 20250221 121700 405863532 1308 1308 1308 1308 0
420 20250221 121600 405863532 1308 1308 1308 1308 0
421 20250221 121500 405863532 1308 1308 1308 1308 0
422 20250221 121400 405863532 1308 1308 1308 1308 0
423 20250221 121300 405863532 1308 1308 1308 1308 0
424 20250221 121200 405863532 1308 1308 1308 1308 7
425 20250221 121100 405854376 1308 1308 1308 1308 0
426 20250221 121000 405854376 1308 1307 1308 1307 11
427 20250221 120900 405839996 1304 1305 1305 1304 409
428 20250221 120800 405306658 1307 1307 1307 1307 0
429 20250221 120700 405306658 1307 1307 1307 1307 360
430 20250221 120600 404836138 1306 1306 1306 1306 183
431 20250221 120500 404597140 1306 1305 1306 1305 105
432 20250221 120400 404460039 1309 1309 1309 1309 0
433 20250221 120300 404460039 1309 1309 1309 1309 0
434 20250221 120200 404460039 1309 1309 1309 1309 50
435 20250221 120100 404394589 1309 1309 1309 1309 0
436 20250221 120000 404394589 1309 1309 1309 1309 0
437 20250221 115900 404394589 1309 1305 1309 1301 11431
438 20250221 115800 389510386 1305 1305 1305 1305 252
439 20250221 115700 389181526 1309 1309 1309 1309 0
440 20250221 115600 389181526 1309 1309 1309 1309 0
441 20250221 115500 389181526 1309 1306 1309 1306 2996
442 20250221 115400 385268735 1307 1307 1307 1307 800
443 20250221 115300 384223135 1310 1310 1310 1310 0
444 20250221 115200 384223135 1310 1310 1310 1310 0
445 20250221 115100 384223135 1310 1310 1310 1310 1
446 20250221 115000 384221825 1310 1310 1310 1310 0
447 20250221 114900 384221825 1310 1310 1310 1310 0
448 20250221 114800 384221825 1310 1310 1310 1310 0
449 20250221 114700 384221825 1310 1310 1310 1310 12
450 20250221 114600 384206105 1310 1310 1310 1310 382
451 20250221 114500 383705685 1310 1310 1310 1310 1000
452 20250221 114400 382395685 1310 1309 1310 1309 8201
453 20250221 114300 371660575 1309 1309 1309 1309 100
454 20250221 114200 371529675 1309 1309 1309 1309 0
455 20250221 114100 371529675 1309 1309 1309 1309 0
456 20250221 114000 371529675 1309 1309 1309 1309 6
457 20250221 113900 371521821 1310 1310 1310 1310 0
458 20250221 113800 371521821 1310 1310 1310 1310 0
459 20250221 113700 371521821 1310 1309 1310 1309 647
460 20250221 113600 370674896 1310 1310 1310 1310 0
461 20250221 113500 370674896 1310 1310 1310 1310 0
462 20250221 113400 370674896 1310 1310 1310 1310 100
463 20250221 113300 370543896 1310 1310 1310 1310 0
464 20250221 113200 370543896 1310 1310 1310 1310 5
465 20250221 113100 370537346 1306 1306 1306 1306 8355
466 20250221 113000 359625716 1306 1307 1308 1306 8184
467 20250221 112900 348936692 1308 1308 1308 1308 1271
468 20250221 112800 347274224 1307 1310 1310 1307 4482
469 20250221 112700 341416035 1310 1310 1310 1310 1
470 20250221 112600 341414725 1308 1308 1308 1308 0
471 20250221 112500 341414725 1308 1308 1308 1308 282
472 20250221 112400 341045869 1310 1310 1310 1310 0
473 20250221 112300 341045869 1310 1310 1310 1310 0
474 20250221 112200 341045869 1310 1310 1310 1310 0
475 20250221 112100 341045869 1310 1310 1310 1310 0
476 20250221 112000 341045869 1310 1310 1310 1310 0
477 20250221 111900 341045869 1310 1310 1310 1310 0
478 20250221 111800 341045869 1310 1310 1310 1310 61
479 20250221 111700 340965959 1310 1310 1310 1310 5
480 20250221 111600 340959409 1307 1310 1310 1307 11
481 20250221 111500 340945017 1310 1310 1310 1310 0
482 20250221 111400 340945017 1310 1310 1310 1310 0
483 20250221 111300 340945017 1310 1310 1310 1310 5
484 20250221 111200 340938467 1308 1308 1308 1308 1263
485 20250221 111100 339286463 1310 1310 1310 1310 1
486 20250221 111000 339285153 1310 1310 1310 1310 5
487 20250221 110900 339278603 1308 1308 1308 1308 5
488 20250221 110800 339272063 1308 1309 1309 1308 166
489 20250221 110700 339054925 1310 1310 1310 1310 5
490 20250221 110600 339048375 1310 1310 1310 1310 1
491 20250221 110500 339047065 1310 1309 1310 1309 17
492 20250221 110400 339024809 1310 1310 1310 1310 10
493 20250221 110300 339011709 1310 1310 1310 1310 10
494 20250221 110200 338998609 1310 1309 1310 1309 1030
495 20250221 110100 337650336 1309 1309 1309 1309 0
496 20250221 110000 337650336 1309 1309 1309 1309 8
497 20250221 105900 337639864 1309 1309 1309 1309 0
498 20250221 105800 337639864 1309 1309 1309 1309 0
499 20250221 105700 337639864 1309 1309 1309 1309 1
500 20250221 105600 337638555 1308 1308 1308 1308 1586
501 20250221 105500 335564067 1308 1308 1308 1308 110
502 20250221 105400 335420187 1308 1308 1308 1308 0
503 20250221 105300 335420187 1308 1307 1308 1307 31
504 20250221 105200 335379669 1308 1307 1308 1307 16
505 20250221 105100 335358756 1307 1307 1307 1306 83
506 20250221 105000 335250304 1308 1308 1308 1308 0
507 20250221 104900 335250304 1308 1308 1308 1308 0
508 20250221 104800 335250304 1308 1308 1308 1308 0
509 20250221 104700 335250304 1308 1308 1308 1308 0
510 20250221 104600 335250304 1308 1308 1308 1308 0
511 20250221 104500 335250304 1308 1306 1308 1306 468
512 20250221 104400 334639086 1306 1309 1309 1306 718
513 20250221 104300 333701375 1306 1307 1307 1306 10048
514 20250221 104200 320568687 1309 1310 1310 1309 719
515 20250221 104100 319627514 1306 1308 1308 1306 3001
516 20250221 104000 315705145 1309 1309 1309 1309 818
517 20250221 103900 314634383 1310 1310 1310 1310 0
518 20250221 103800 314634383 1310 1310 1310 1310 0
519 20250221 103700 314634383 1310 1310 1310 1310 0
520 20250221 103600 314634383 1310 1310 1310 1310 30
521 20250221 103500 314595083 1309 1307 1309 1306 104
522 20250221 103400 314458990 1310 1310 1310 1310 0
523 20250221 103300 314458990 1310 1309 1310 1309 83
524 20250221 103200 314350338 1306 1307 1307 1306 1267
525 20250221 103100 312695475 1309 1309 1309 1308 66
526 20250221 103000 312609082 1310 1310 1310 1310 1
527 20250221 102900 312607772 1308 1310 1310 1308 1653
528 20250221 102800 310445524 1310 1310 1310 1309 91
529 20250221 102700 310326395 1308 1310 1310 1308 106
530 20250221 102600 310187745 1309 1310 1310 1309 235
531 20250221 102500 309880124 1310 1310 1310 1310 76
532 20250221 102400 309780564 1310 1310 1310 1310 0
533 20250221 102300 309780564 1310 1310 1310 1310 5
534 20250221 102200 309774014 1308 1310 1310 1307 245
535 20250221 102100 309453564 1307 1310 1310 1307 3866
536 20250221 102000 304391860 1314 1314 1314 1314 0
537 20250221 101900 304391860 1314 1310 1314 1310 510
538 20250221 101800 303723720 1310 1310 1310 1310 0
539 20250221 101700 303723720 1310 1310 1314 1310 7507
540 20250221 101600 293889530 1310 1310 1310 1310 890
541 20250221 101500 292723630 1315 1311 1315 1311 5
542 20250221 101400 292717059 1311 1311 1311 1311 0
543 20250221 101300 292717059 1311 1311 1311 1311 287
544 20250221 101200 292340802 1315 1315 1315 1315 5
545 20250221 101100 292334227 1311 1316 1316 1311 89
546 20250221 101000 292217493 1311 1311 1311 1311 87
547 20250221 100900 292103436 1312 1312 1312 1312 414
548 20250221 100800 291560268 1310 1312 1312 1310 4103
549 20250221 100700 286180979 1312 1318 1318 1312 2011
550 20250221 100600 283540845 1319 1314 1319 1313 6000
551 20250221 100500 275637283 1314 1314 1314 1314 16
552 20250221 100400 275616259 1315 1315 1315 1315 2701
553 20250221 100300 272064444 1315 1314 1315 1313 507
554 20250221 100200 271398732 1315 1315 1315 1315 1245
555 20250221 100100 269761557 1311 1311 1311 1311 0
556 20250221 100000 269761557 1311 1319 1319 1311 11232
557 20250221 095900 255031449 1318 1315 1318 1315 691
558 20250221 095800 254121713 1315 1315 1315 1315 1449
559 20250221 095700 252216278 1315 1315 1315 1315 434
560 20250221 095600 251645568 1315 1314 1315 1314 115
561 20250221 095500 251494453 1314 1314 1315 1314 406
562 20250221 095400 250960968 1314 1314 1314 1314 2080
563 20250221 095300 248227848 1314 1314 1314 1314 0
564 20250221 095200 248227848 1314 1314 1314 1314 0
565 20250221 095100 248227848 1314 1309 1314 1309 3
566 20250221 095000 248223915 1309 1310 1310 1309 3441
567 20250221 094900 243716206 1310 1311 1311 1310 2037
568 20250221 094800 241046107 1311 1315 1315 1310 940
569 20250221 094700 239813119 1315 1311 1315 1311 592
570 20250221 094600 239035443 1311 1310 1317 1310 4064
571 20250221 094500 233707691 1317 1317 1321 1310 10459
572 20250221 094400 219923406 1317 1303 1317 1303 23184
573 20250221 094300 189502977 1303 1303 1303 1301 7426
574 20250221 094200 179834276 1303 1303 1303 1303 1081
575 20250221 094100 178425733 1306 1306 1306 1306 0
576 20250221 094000 178425733 1306 1306 1306 1306 5
577 20250221 093900 178419203 1303 1304 1304 1303 120
578 20250221 093800 178262743 1308 1308 1308 1308 0
579 20250221 093700 178262743 1308 1308 1308 1308 5
580 20250221 093600 178256203 1306 1306 1306 1306 100
581 20250221 093500 178125603 1308 1308 1308 1308 1
582 20250221 093400 178124295 1308 1306 1308 1306 2788
583 20250221 093300 174482598 1306 1306 1306 1306 5
584 20250221 093200 174476068 1306 1306 1306 1306 0
585 20250221 093100 174476068 1306 1304 1306 1304 81
586 20250221 093000 174370442 1303 1303 1303 1303 557
587 20250221 092900 173644671 1298 1298 1298 1298 1
588 20250221 092800 173643373 1303 1298 1303 1298 151
589 20250221 092700 173446845 1298 1298 1298 1298 200
590 20250221 092600 173187245 1298 1303 1303 1298 3688
591 20250221 092500 168399328 1299 1303 1303 1299 405
592 20250221 092400 167873197 1298 1298 1298 1298 10
593 20250221 092300 167860217 1298 1298 1298 1297 1653
594 20250221 092200 165715374 1298 1300 1303 1298 7900
595 20250221 092100 155455998 1304 1304 1304 1304 5
596 20250221 092000 155449478 1303 1303 1303 1300 3001
597 20250221 091900 151539178 1300 1301 1301 1300 11
598 20250221 091800 151524877 1303 1303 1303 1303 0
599 20250221 091700 151524877 1303 1302 1303 1302 23
600 20250221 091600 151494930 1298 1298 1298 1298 10667
601 20250221 091500 137649164 1298 1296 1298 1296 181
602 20250221 091400 137414506 1296 1296 1296 1296 544
603 20250221 091300 136709482 1295 1295 1295 1295 497
604 20250221 091200 136065867 1295 1295 1295 1294 3006
605 20250221 091100 132174597 1294 1296 1296 1294 1615
606 20250221 091000 130083217 1295 1296 1298 1294 4517
607 20250221 090900 124231136 1296 1298 1298 1296 964
608 20250221 090800 122980982 1297 1297 1297 1296 1570
609 20250221 090700 120945462 1297 1298 1298 1297 6378
610 20250221 090600 112668110 1297 1298 1298 1297 1590
611 20250221 090500 110604651 1298 1300 1305 1298 11759
612 20250221 090400 95321796 1305 1305 1305 1305 1032
613 20250221 090300 93975036 1305 1300 1305 1297 9486
614 20250221 090200 81658725 1305 1300 1305 1298 4443
615 20250221 090100 75871991 1295 1295 1302 1291 7099
616 20250221 090000 66665406 1294 1295 1300 1294 51441

1
027580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,79444,59181279,104151084,77586656769,0.13
20250218,78653,59181279,101776982,76580575026,0.13
20250217,79444,59181279,104151084,77586656769,0.13
20250214,80645,59181279,103386890,75870399678,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 79444 59181279 104151084 77586656769 0.13
3 20250218 78653 59181279 101776982 76580575026 0.13
4 20250217 79444 59181279 104151084 77586656769 0.13
5 20250214 80645 59181279 103386890 75870399678 0.14