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
027830/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191400,747362812,1874,1874,1874,1874,9750
20250221,191300,747362812,1874,1874,1874,1874,0
20250221,191200,747362812,1874,1874,1874,1874,0
20250221,191100,747362812,1874,1874,1874,1874,0
20250221,191000,747362812,1874,1874,1874,1874,0
20250221,190900,747362812,1874,1874,1874,1874,0
20250221,190800,747362812,1874,1874,1874,1874,0
20250221,190700,747362812,1874,1874,1874,1874,0
20250221,190600,747362812,1874,1874,1874,1874,0
20250221,190500,747362812,1874,1874,1874,1874,0
20250221,190400,747362812,1874,1874,1874,1874,0
20250221,190300,747362812,1874,1874,1874,1874,0
20250221,190200,747362812,1874,1874,1874,1874,0
20250221,190100,747362812,1874,1874,1874,1874,0
20250221,190000,747362812,1874,1874,1874,1874,0
20250221,185900,747362812,1874,1874,1874,1874,0
20250221,185800,747362812,1874,1874,1874,1874,0
20250221,185700,747362812,1874,1874,1874,1874,0
20250221,185600,747362812,1874,1874,1874,1874,0
20250221,185500,747362812,1874,1874,1874,1874,0
20250221,185400,747362812,1874,1874,1874,1874,0
20250221,185300,747362812,1874,1874,1874,1874,0
20250221,185200,747362812,1874,1874,1874,1874,0
20250221,185100,747362812,1874,1874,1874,1874,0
20250221,185000,747362812,1874,1874,1874,1874,0
20250221,184900,747362812,1874,1874,1874,1874,0
20250221,184800,747362812,1874,1874,1874,1874,0
20250221,184700,747362812,1874,1874,1874,1874,0
20250221,184600,747362812,1874,1874,1874,1874,0
20250221,184500,747362812,1874,1874,1874,1874,0
20250221,184400,747362812,1874,1874,1874,1874,9750
20250221,184300,747362812,1874,1874,1874,1874,0
20250221,184200,747362812,1874,1874,1874,1874,0
20250221,184100,747362812,1874,1874,1874,1874,0
20250221,184000,747362812,1874,1874,1874,1874,0
20250221,183900,747362812,1874,1874,1874,1874,0
20250221,183800,747362812,1874,1874,1874,1874,0
20250221,183700,747362812,1874,1874,1874,1874,0
20250221,183600,747362812,1874,1874,1874,1874,0
20250221,183500,747362812,1874,1874,1874,1874,0
20250221,183400,747362812,1874,1874,1874,1874,0
20250221,183300,747362812,1874,1874,1874,1874,0
20250221,183200,747362812,1874,1874,1874,1874,0
20250221,183100,747362812,1874,1874,1874,1874,0
20250221,183000,747362812,1874,1874,1874,1874,0
20250221,182900,747362812,1874,1874,1874,1874,0
20250221,182800,747362812,1874,1874,1874,1874,0
20250221,182700,747362812,1874,1874,1874,1874,0
20250221,182600,747362812,1874,1874,1874,1874,0
20250221,182500,747362812,1874,1874,1874,1874,0
20250221,182400,747362812,1874,1874,1874,1874,0
20250221,182300,747362812,1874,1874,1874,1874,0
20250221,182200,747362812,1874,1874,1874,1874,0
20250221,182100,747362812,1874,1874,1874,1874,0
20250221,182000,747362812,1874,1874,1874,1874,0
20250221,181900,747362812,1874,1874,1874,1874,0
20250221,181800,747362812,1874,1874,1874,1874,0
20250221,181700,747362812,1874,1874,1874,1874,0
20250221,181600,747362812,1874,1874,1874,1874,0
20250221,181500,747362812,1874,1874,1874,1874,0
20250221,181400,747362812,1874,1874,1874,1874,9750
20250221,181300,747362812,1874,1874,1874,1874,0
20250221,181200,747362812,1874,1874,1874,1874,0
20250221,181100,747362812,1874,1874,1874,1874,0
20250221,181000,747362812,1874,1874,1874,1874,0
20250221,180900,747362812,1874,1874,1874,1874,0
20250221,180800,747362812,1874,1874,1874,1874,0
20250221,180700,747362812,1874,1874,1874,1874,0
20250221,180600,747362812,1874,1874,1874,1874,0
20250221,180500,747362812,1874,1874,1874,1874,0
20250221,180400,747362812,1874,1874,1874,1874,0
20250221,180300,747362812,1874,1874,1874,1874,0
20250221,180200,747362812,1874,1874,1874,1874,0
20250221,180100,747362812,1874,1874,1874,1874,0
20250221,180000,747362812,1874,1874,1874,1874,0
20250221,175900,747362812,1874,1874,1874,1874,0
20250221,175800,747362812,1874,1874,1874,1874,0
20250221,175700,747362812,1874,1874,1874,1874,0
20250221,175600,747362812,1874,1874,1874,1874,0
20250221,175500,747362812,1874,1874,1874,1874,0
20250221,175400,747362812,1874,1874,1874,1874,0
20250221,175300,747362812,1874,1874,1874,1874,0
20250221,175200,747362812,1874,1874,1874,1874,0
20250221,175100,747362812,1874,1874,1874,1874,0
20250221,175000,747362812,1874,1874,1874,1874,0
20250221,174900,747362812,1874,1874,1874,1874,0
20250221,174800,747362812,1874,1874,1874,1874,0
20250221,174700,747362812,1874,1874,1874,1874,0
20250221,174600,747362812,1874,1874,1874,1874,0
20250221,174500,747362812,1874,1874,1874,1874,0
20250221,174400,747362812,1874,1874,1874,1874,9750
20250221,174300,747362812,1874,1874,1874,1874,0
20250221,174200,747362812,1874,1874,1874,1874,0
20250221,174100,747362812,1874,1874,1874,1874,0
20250221,174000,747362812,1874,1874,1874,1874,0
20250221,173900,747362812,1874,1874,1874,1874,0
20250221,173800,747362812,1874,1874,1874,1874,0
20250221,173700,747362812,1874,1874,1874,1874,0
20250221,173600,747362812,1874,1874,1874,1874,0
20250221,173500,747362812,1874,1874,1874,1874,0
20250221,173400,747362812,1874,1874,1874,1874,0
20250221,173300,747362812,1874,1874,1874,1874,0
20250221,173200,747362812,1874,1874,1874,1874,0
20250221,173100,747362812,1874,1874,1874,1874,0
20250221,173000,747362812,1874,1874,1874,1874,0
20250221,172900,747362812,1874,1874,1874,1874,0
20250221,172800,747362812,1874,1874,1874,1874,0
20250221,172700,747362812,1874,1874,1874,1874,0
20250221,172600,747362812,1874,1874,1874,1874,0
20250221,172500,747362812,1874,1874,1874,1874,0
20250221,172400,747362812,1874,1874,1874,1874,0
20250221,172300,747362812,1874,1874,1874,1874,0
20250221,172200,747362812,1874,1874,1874,1874,0
20250221,172100,747362812,1874,1874,1874,1874,0
20250221,172000,747362812,1874,1874,1874,1874,0
20250221,171900,747362812,1874,1874,1874,1874,0
20250221,171800,747362812,1874,1874,1874,1874,0
20250221,171700,747362812,1874,1874,1874,1874,0
20250221,171600,747362812,1874,1874,1874,1874,0
20250221,171500,747362812,1874,1874,1874,1874,0
20250221,171400,747362812,1874,1874,1874,1874,9750
20250221,171300,747362812,1874,1874,1874,1874,0
20250221,171200,747362812,1874,1874,1874,1874,0
20250221,171100,747362812,1874,1874,1874,1874,0
20250221,171000,747362812,1874,1874,1874,1874,0
20250221,170900,747362812,1874,1874,1874,1874,0
20250221,170800,747362812,1874,1874,1874,1874,0
20250221,170700,747362812,1874,1874,1874,1874,0
20250221,170600,747362812,1874,1874,1874,1874,0
20250221,170500,747362812,1874,1874,1874,1874,0
20250221,170400,747362812,1874,1874,1874,1874,0
20250221,170300,747362812,1874,1874,1874,1874,0
20250221,170200,747362812,1874,1874,1874,1874,0
20250221,170100,747362812,1874,1874,1874,1874,0
20250221,170000,747362812,1874,1874,1874,1874,0
20250221,165900,747362812,1874,1874,1874,1874,0
20250221,165800,747362812,1874,1874,1874,1874,0
20250221,165700,747362812,1874,1874,1874,1874,0
20250221,165600,747362812,1874,1874,1874,1874,0
20250221,165500,747362812,1874,1874,1874,1874,0
20250221,165400,747362812,1874,1874,1874,1874,0
20250221,165300,747362812,1874,1874,1874,1874,0
20250221,165200,747362812,1874,1874,1874,1874,0
20250221,165100,747362812,1874,1874,1874,1874,0
20250221,165000,747362812,1874,1874,1874,1874,0
20250221,164900,747362812,1874,1874,1874,1874,0
20250221,164800,747362812,1874,1874,1874,1874,0
20250221,164700,747362812,1874,1874,1874,1874,0
20250221,164600,747362812,1874,1874,1874,1874,0
20250221,164500,747362812,1874,1874,1874,1874,0
20250221,164400,747362812,1874,1874,1874,1874,9750
20250221,164300,747362812,1874,1874,1874,1874,0
20250221,164200,747362812,1874,1874,1874,1874,0
20250221,164100,747362812,1874,1874,1874,1874,0
20250221,164000,747362812,1874,1874,1874,1874,0
20250221,163900,747362812,1874,1874,1874,1874,0
20250221,163800,747362812,1874,1874,1874,1874,0
20250221,163700,747362812,1874,1874,1874,1874,0
20250221,163600,747362812,1874,1874,1874,1874,0
20250221,163500,747362812,1874,1874,1874,1874,0
20250221,163400,747362812,1874,1874,1874,1874,0
20250221,163300,747362812,1874,1874,1874,1874,0
20250221,163200,747362812,1874,1874,1874,1874,0
20250221,163100,747362812,1874,1874,1874,1874,0
20250221,163000,747362812,1874,1874,1874,1874,0
20250221,162900,747362812,1874,1874,1874,1874,0
20250221,162800,747362812,1874,1874,1874,1874,0
20250221,162700,747362812,1874,1874,1874,1874,0
20250221,162600,747362812,1874,1874,1874,1874,0
20250221,162500,747362812,1874,1874,1874,1874,0
20250221,162400,747362812,1874,1874,1874,1874,0
20250221,162300,747362812,1874,1874,1874,1874,0
20250221,162200,747362812,1874,1874,1874,1874,0
20250221,162100,747362812,1874,1874,1874,1874,0
20250221,162000,747362812,1874,1874,1874,1874,0
20250221,161900,747362812,1874,1874,1874,1874,0
20250221,161800,747362812,1874,1874,1874,1874,0
20250221,161700,747362812,1874,1874,1874,1874,0
20250221,161600,747362812,1874,1874,1874,1874,0
20250221,161500,747362812,1874,1874,1874,1874,0
20250221,161400,747362812,1874,1874,1874,1874,9750
20250221,161300,747362812,1874,1874,1874,1874,0
20250221,161200,747362812,1874,1874,1874,1874,0
20250221,161100,747362812,1874,1874,1874,1874,0
20250221,161000,747362812,1874,1874,1874,1874,0
20250221,160900,747362812,1874,1874,1874,1874,0
20250221,160800,747362812,1874,1874,1874,1874,0
20250221,160700,747362812,1874,1874,1874,1874,0
20250221,160600,747362812,1874,1874,1874,1874,0
20250221,160500,747362812,1874,1874,1874,1874,0
20250221,160400,747362812,1874,1874,1874,1874,0
20250221,160300,747362812,1874,1874,1874,1874,0
20250221,160200,747362812,1874,1874,1874,1874,0
20250221,160100,747362812,1874,1874,1874,1874,0
20250221,160000,747362812,1874,1874,1874,1874,0
20250221,155900,747362812,1874,1874,1874,1874,0
20250221,155800,747362812,1874,1874,1874,1874,0
20250221,155700,747362812,1874,1874,1874,1874,0
20250221,155600,747362812,1874,1874,1874,1874,0
20250221,155500,747362812,1874,1874,1874,1874,0
20250221,155400,747362812,1874,1874,1874,1874,0
20250221,155300,747362812,1874,1874,1874,1874,0
20250221,155200,747362812,1874,1874,1874,1874,0
20250221,155100,747362812,1874,1874,1874,1874,0
20250221,155000,747362812,1874,1874,1874,1874,0
20250221,154900,747362812,1874,1874,1874,1874,0
20250221,154800,747362812,1874,1874,1874,1874,0
20250221,154700,747362812,1874,1874,1874,1874,0
20250221,154600,747362812,1874,1874,1874,1874,0
20250221,154500,747362812,1874,1874,1874,1874,0
20250221,154400,747362812,1874,1874,1874,1874,9750
20250221,154300,747362812,1874,1874,1874,1874,0
20250221,154200,747362812,1874,1874,1874,1874,0
20250221,154100,747362812,1874,1874,1874,1874,0
20250221,154000,747362812,1874,1874,1874,1874,0
20250221,153900,747362812,1874,1874,1874,1874,0
20250221,153800,747362812,1874,1874,1874,1874,0
20250221,153700,747362812,1874,1874,1874,1874,0
20250221,153600,747362812,1874,1874,1874,1874,0
20250221,153500,747362812,1874,1874,1874,1874,0
20250221,153400,747362812,1874,1874,1874,1874,0
20250221,153300,747362812,1874,1874,1874,1874,0
20250221,153200,747362812,1874,1874,1874,1874,0
20250221,153100,747362812,1874,1874,1874,1874,0
20250221,153000,747362812,1874,1874,1874,1874,9750
20250221,152900,729091312,1879,1879,1879,1879,0
20250221,152800,729091312,1879,1879,1879,1879,0
20250221,152700,729091312,1879,1879,1879,1879,0
20250221,152600,729091312,1879,1879,1879,1879,0
20250221,152500,729091312,1879,1879,1879,1879,0
20250221,152400,729091312,1879,1879,1879,1879,0
20250221,152300,729091312,1879,1879,1879,1879,0
20250221,152200,729091312,1879,1879,1879,1879,0
20250221,152100,729091312,1879,1879,1879,1879,0
20250221,152000,729091312,1879,1879,1879,1879,0
20250221,151900,729091312,1879,1878,1881,1867,2292
20250221,151800,724789367,1878,1877,1879,1877,7102
20250221,151700,711451316,1877,1874,1878,1868,14898
20250221,151600,683522612,1874,1866,1874,1866,4704
20250221,151500,674733569,1866,1866,1866,1866,0
20250221,151400,674733569,1866,1866,1866,1866,2067
20250221,151300,670876547,1866,1865,1866,1865,3450
20250221,151200,664441997,1865,1865,1865,1865,203
20250221,151100,664063402,1864,1863,1864,1863,2501
20250221,151000,659402538,1863,1863,1863,1863,50
20250221,150900,659309388,1864,1864,1864,1864,1
20250221,150800,659307524,1858,1859,1859,1858,1300
20250221,150700,656891761,1860,1861,1864,1860,1416
20250221,150600,654257618,1862,1862,1862,1862,500
20250221,150500,653326618,1862,1862,1862,1862,50
20250221,150400,653233518,1863,1863,1863,1863,749
20250221,150300,651838131,1866,1866,1866,1866,1
20250221,150200,651836265,1868,1868,1868,1868,0
20250221,150100,651836265,1868,1864,1868,1864,407
20250221,150000,651077293,1864,1865,1865,1864,50
20250221,145900,650984078,1868,1868,1868,1868,0
20250221,145800,650984078,1868,1868,1868,1865,652
20250221,145700,649767342,1869,1858,1869,1858,3075
20250221,145600,644043832,1865,1866,1866,1865,52
20250221,145500,643946850,1866,1864,1867,1864,3586
20250221,145400,637255436,1864,1857,1864,1857,4
20250221,145300,637247987,1856,1856,1856,1856,2
20250221,145200,637244275,1856,1859,1859,1856,1000
20250221,145100,635387269,1865,1865,1865,1865,21
20250221,145000,635348104,1865,1865,1865,1865,60
20250221,144900,635236204,1865,1865,1865,1865,40
20250221,144800,635161604,1865,1865,1865,1865,0
20250221,144700,635161604,1865,1865,1865,1865,1
20250221,144600,635159739,1857,1858,1864,1857,6363
20250221,144500,623320024,1859,1859,1859,1859,0
20250221,144400,623320024,1859,1859,1859,1859,1
20250221,144300,623318165,1864,1864,1864,1864,30
20250221,144200,623262245,1864,1864,1864,1864,220
20250221,144100,622852165,1864,1858,1864,1858,130
20250221,144000,622610025,1858,1859,1859,1858,1250
20250221,143900,620287275,1865,1865,1865,1865,0
20250221,143800,620287275,1865,1865,1865,1865,0
20250221,143700,620287275,1865,1865,1865,1865,0
20250221,143600,620287275,1865,1865,1865,1865,0
20250221,143500,620287275,1865,1863,1865,1863,2663
20250221,143400,615326092,1863,1857,1863,1857,3644
20250221,143300,608544900,1857,1857,1857,1857,0
20250221,143200,608544900,1857,1859,1860,1857,769
20250221,143100,607116239,1860,1860,1860,1860,0
20250221,143000,607116239,1860,1860,1860,1860,1
20250221,142900,607114379,1854,1854,1854,1854,0
20250221,142800,607114379,1854,1854,1854,1854,0
20250221,142700,607114379,1854,1854,1854,1854,0
20250221,142600,607114379,1854,1859,1859,1854,210
20250221,142500,606724879,1860,1854,1860,1854,2225
20250221,142400,602587729,1861,1861,1861,1861,0
20250221,142300,602587729,1861,1861,1861,1861,0
20250221,142200,602587729,1861,1861,1861,1861,0
20250221,142100,602587729,1861,1861,1861,1861,10
20250221,142000,602569119,1861,1861,1861,1861,20
20250221,141900,602531899,1861,1861,1861,1861,20
20250221,141800,602494679,1861,1861,1861,1854,1111
20250221,141700,600427878,1861,1861,1861,1861,0
20250221,141600,600427878,1861,1861,1861,1861,743
20250221,141500,599045155,1861,1861,1861,1861,101
20250221,141400,598857194,1854,1854,1854,1854,1
20250221,141300,598855340,1854,1854,1854,1854,2
20250221,141200,598851632,1854,1861,1861,1854,2275
20250221,141100,594631682,1854,1854,1854,1854,0
20250221,141000,594631682,1854,1854,1854,1854,0
20250221,140900,594631682,1854,1854,1854,1854,0
20250221,140800,594631682,1854,1853,1854,1853,2088
20250221,140700,590762609,1854,1854,1854,1854,2040
20250221,140600,586980449,1854,1858,1858,1853,3416
20250221,140500,580646753,1865,1865,1865,1865,0
20250221,140400,580646753,1865,1865,1865,1865,0
20250221,140300,580646753,1865,1857,1865,1857,549
20250221,140200,579627220,1857,1857,1857,1857,18
20250221,140100,579593794,1853,1853,1853,1853,90
20250221,140000,579427024,1853,1853,1853,1853,151
20250221,135900,579147221,1853,1853,1853,1853,980
20250221,135800,577331281,1853,1854,1855,1853,15727
20250221,135700,548173422,1855,1855,1855,1855,540
20250221,135600,547171722,1855,1856,1856,1855,1523
20250221,135500,544346013,1856,1856,1856,1856,0
20250221,135400,544346013,1856,1857,1857,1856,1088
20250221,135300,542326675,1856,1857,1857,1856,300
20250221,135200,541769675,1857,1857,1857,1857,0
20250221,135100,541769675,1857,1857,1857,1857,0
20250221,135000,541769675,1857,1857,1857,1857,0
20250221,134900,541769675,1857,1857,1857,1857,0
20250221,134800,541769675,1857,1857,1857,1857,107
20250221,134700,541570976,1857,1857,1857,1857,527
20250221,134600,540592337,1858,1858,1858,1858,2
20250221,134500,540588621,1856,1857,1857,1856,600
20250221,134400,539474766,1857,1857,1857,1857,0
20250221,134300,539474766,1857,1857,1857,1857,0
20250221,134200,539474766,1857,1858,1858,1857,728
20250221,134100,538122190,1859,1860,1860,1859,320
20250221,134000,537527262,1859,1859,1859,1859,0
20250221,133900,537527262,1859,1859,1859,1859,1
20250221,133800,537525403,1860,1860,1860,1860,3
20250221,133700,537519823,1857,1857,1857,1857,0
20250221,133600,537519823,1857,1859,1859,1857,754
20250221,133500,536119323,1859,1859,1859,1859,200
20250221,133400,535747523,1859,1860,1860,1859,2090
20250221,133300,531860623,1860,1862,1862,1860,2161
20250221,133200,527840229,1868,1868,1868,1868,0
20250221,133100,527840229,1868,1868,1868,1868,0
20250221,133000,527840229,1868,1868,1868,1868,0
20250221,132900,527840229,1868,1868,1868,1868,20
20250221,132800,527802869,1868,1868,1868,1868,63
20250221,132700,527685185,1868,1868,1868,1868,3
20250221,132600,527679581,1868,1868,1868,1868,0
20250221,132500,527679581,1868,1868,1868,1868,0
20250221,132400,527679581,1868,1868,1868,1868,0
20250221,132300,527679581,1868,1868,1868,1868,1
20250221,132200,527677713,1868,1864,1868,1864,306
20250221,132100,527107325,1862,1864,1864,1862,1090
20250221,132000,525075745,1864,1865,1865,1864,14
20250221,131900,525049637,1865,1866,1866,1865,91
20250221,131800,524879921,1866,1866,1866,1866,9
20250221,131700,524863127,1866,1866,1866,1866,2
20250221,131600,524859395,1866,1866,1866,1866,9
20250221,131500,524842601,1866,1868,1868,1866,931
20250221,131400,523105095,1866,1866,1866,1866,0
20250221,131300,523105095,1866,1868,1868,1866,26
20250221,131200,523056530,1867,1867,1867,1867,0
20250221,131100,523056530,1867,1867,1867,1867,0
20250221,131000,523056530,1867,1868,1868,1867,4
20250221,130900,523049059,1868,1868,1868,1868,0
20250221,130800,523049059,1868,1868,1869,1868,54
20250221,130700,522948177,1865,1865,1865,1865,50
20250221,130600,522854927,1863,1863,1863,1863,50
20250221,130500,522761777,1863,1863,1863,1863,0
20250221,130400,522761777,1863,1865,1865,1863,10
20250221,130300,522743143,1865,1866,1866,1865,3
20250221,130200,522737546,1866,1866,1866,1866,0
20250221,130100,522737546,1866,1866,1866,1866,2
20250221,130000,522733814,1863,1863,1863,1863,249
20250221,125900,522269927,1861,1861,1861,1861,0
20250221,125800,522269927,1861,1861,1861,1861,0
20250221,125700,522269927,1861,1861,1861,1861,0
20250221,125600,522269927,1861,1861,1861,1861,10
20250221,125500,522251317,1861,1861,1861,1861,0
20250221,125400,522251317,1861,1861,1861,1861,0
20250221,125300,522251317,1861,1861,1861,1861,1
20250221,125200,522249456,1859,1859,1859,1859,0
20250221,125100,522249456,1859,1859,1859,1859,12
20250221,125000,522227148,1860,1869,1869,1860,1475
20250221,124900,519482739,1869,1860,1869,1860,1001
20250221,124800,517620870,1860,1860,1860,1860,0
20250221,124700,517620870,1860,1860,1860,1860,0
20250221,124600,517620870,1860,1865,1865,1860,9798
20250221,124500,499383513,1864,1864,1864,1864,817
20250221,124400,497860625,1864,1864,1864,1864,250
20250221,124300,497394625,1870,1870,1870,1870,0
20250221,124200,497394625,1870,1870,1870,1870,0
20250221,124100,497394625,1870,1870,1870,1870,0
20250221,124000,497394625,1870,1870,1870,1870,0
20250221,123900,497394625,1870,1864,1870,1864,320
20250221,123800,496797005,1864,1869,1869,1864,5715
20250221,123700,486133442,1870,1870,1870,1870,104
20250221,123600,485938962,1871,1871,1871,1871,4
20250221,123500,485931478,1871,1871,1871,1871,20
20250221,123400,485894058,1871,1871,1871,1871,0
20250221,123300,485894058,1871,1873,1873,1871,2
20250221,123200,485890314,1870,1870,1870,1870,0
20250221,123100,485890314,1870,1870,1870,1870,0
20250221,123000,485890314,1870,1870,1870,1870,0
20250221,122900,485890314,1870,1870,1870,1870,500
20250221,122800,484955314,1870,1870,1870,1870,0
20250221,122700,484955314,1870,1870,1870,1870,0
20250221,122600,484955314,1870,1870,1870,1870,5
20250221,122500,484945964,1870,1870,1870,1870,137
20250221,122400,484689774,1870,1870,1870,1870,0
20250221,122300,484689774,1870,1870,1870,1870,0
20250221,122200,484689774,1870,1870,1870,1870,0
20250221,122100,484689774,1870,1870,1870,1870,0
20250221,122000,484689774,1870,1870,1870,1870,100
20250221,121900,484502774,1875,1872,1875,1872,1000
20250221,121800,482630615,1872,1872,1872,1872,0
20250221,121700,482630615,1872,1872,1872,1872,0
20250221,121600,482630615,1872,1872,1872,1872,0
20250221,121500,482630615,1872,1872,1872,1872,1
20250221,121400,482628743,1872,1872,1872,1872,0
20250221,121300,482628743,1872,1872,1872,1872,2
20250221,121200,482624999,1866,1870,1870,1866,6
20250221,121100,482613793,1865,1865,1865,1865,0
20250221,121000,482613793,1865,1870,1870,1865,9500
20250221,120900,464880400,1868,1872,1872,1868,2900
20250221,120800,459454360,1873,1875,1875,1873,412
20250221,120700,458682338,1875,1875,1875,1875,38
20250221,120600,458611088,1875,1875,1875,1875,120
20250221,120500,458386088,1875,1875,1875,1875,9
20250221,120400,458369213,1876,1876,1876,1876,168
20250221,120300,458054045,1876,1876,1876,1876,10
20250221,120200,458035285,1876,1876,1876,1876,0
20250221,120100,458035285,1876,1876,1876,1876,1
20250221,120000,458033409,1877,1877,1877,1877,2
20250221,115900,458029655,1879,1879,1879,1879,0
20250221,115800,458029655,1879,1879,1879,1879,0
20250221,115700,458029655,1879,1879,1879,1879,0
20250221,115600,458029655,1879,1879,1879,1879,1
20250221,115500,458027776,1878,1878,1878,1878,0
20250221,115400,458027776,1878,1878,1878,1878,0
20250221,115300,458027776,1878,1879,1879,1878,1053
20250221,115200,456049242,1878,1878,1878,1878,0
20250221,115100,456049242,1878,1878,1878,1878,0
20250221,115000,456049242,1878,1878,1878,1878,85
20250221,114900,455889612,1878,1878,1878,1878,0
20250221,114800,455889612,1878,1878,1878,1878,420
20250221,114700,455100852,1878,1878,1879,1878,506
20250221,114600,454150583,1878,1878,1878,1878,796
20250221,114500,452655695,1878,1878,1878,1878,0
20250221,114400,452655695,1878,1878,1878,1878,0
20250221,114300,452655695,1878,1877,1878,1877,222
20250221,114200,452238999,1878,1878,1878,1878,0
20250221,114100,452238999,1878,1878,1878,1878,25
20250221,114000,452192049,1877,1878,1878,1877,1030
20250221,113900,450258709,1878,1877,1878,1877,103
20250221,113800,450065375,1878,1878,1878,1878,0
20250221,113700,450065375,1878,1878,1878,1878,140
20250221,113600,449802455,1878,1880,1880,1878,1110
20250221,113500,447715875,1877,1878,1878,1877,1011
20250221,113400,445817455,1878,1878,1878,1878,1697
20250221,113300,442630489,1878,1878,1878,1878,300
20250221,113200,442067089,1882,1883,1883,1882,1649
20250221,113100,438962813,1882,1882,1882,1882,2135
20250221,113000,434944743,1881,1878,1881,1878,14432
20250221,112900,407816398,1878,1878,1878,1878,1064
20250221,112800,405818206,1878,1878,1878,1878,1544
20250221,112700,402918574,1878,1877,1878,1877,2580
20250221,112600,398075913,1877,1877,1877,1877,150
20250221,112500,397794363,1877,1876,1877,1876,586
20250221,112400,396694492,1877,1877,1877,1877,1
20250221,112300,396692615,1873,1877,1877,1873,2
20250221,112200,396688865,1876,1876,1876,1876,61
20250221,112100,396574429,1877,1876,1877,1876,1090
20250221,112000,394528589,1875,1875,1875,1875,303
20250221,111900,393960464,1872,1872,1872,1872,1250
20250221,111800,391620464,1871,1871,1871,1871,0
20250221,111700,391620464,1871,1871,1871,1871,0
20250221,111600,391620464,1871,1871,1871,1871,0
20250221,111500,391620464,1871,1871,1871,1871,501
20250221,111400,390683093,1872,1872,1872,1872,0
20250221,111300,390683093,1872,1872,1872,1872,1
20250221,111200,390681221,1872,1872,1872,1872,0
20250221,111100,390681221,1872,1872,1872,1872,0
20250221,111000,390681221,1872,1872,1872,1872,1
20250221,110900,390679349,1870,1870,1870,1870,230
20250221,110800,390249249,1870,1869,1870,1868,87
20250221,110700,390086667,1870,1870,1870,1870,184
20250221,110600,389742587,1872,1872,1872,1872,0
20250221,110500,389742587,1872,1872,1872,1872,110
20250221,110400,389536667,1875,1875,1875,1875,0
20250221,110300,389536667,1875,1876,1876,1875,1202
20250221,110200,387282248,1876,1876,1876,1876,0
20250221,110100,387282248,1876,1876,1876,1876,53
20250221,110000,387182820,1877,1877,1877,1877,0
20250221,105900,387182820,1877,1877,1877,1877,0
20250221,105800,387182820,1877,1877,1877,1877,0
20250221,105700,387182820,1877,1877,1877,1877,0
20250221,105600,387182820,1877,1877,1877,1877,0
20250221,105500,387182820,1877,1877,1877,1877,0
20250221,105400,387182820,1877,1872,1877,1872,1693
20250221,105300,384008950,1869,1871,1872,1869,595
20250221,105200,382895880,1867,1868,1868,1867,10
20250221,105100,382877209,1869,1871,1871,1869,209
20250221,105000,382486582,1870,1870,1870,1870,1
20250221,104900,382484712,1869,1869,1869,1869,0
20250221,104800,382484712,1869,1869,1869,1869,359
20250221,104700,381813741,1869,1870,1870,1869,2
20250221,104600,381810002,1870,1870,1870,1870,0
20250221,104500,381810002,1870,1870,1870,1870,511
20250221,104400,380854432,1865,1870,1870,1865,205
20250221,104300,380472097,1870,1870,1870,1870,404
20250221,104200,379716617,1870,1866,1870,1866,501
20250221,104100,378780578,1866,1866,1866,1866,0
20250221,104000,378780578,1866,1867,1867,1866,2
20250221,103900,378776845,1868,1861,1870,1857,5531
20250221,103800,368493085,1860,1871,1871,1860,7000
20250221,103700,355447343,1865,1866,1866,1864,4062
20250221,103600,347870610,1865,1865,1865,1865,0
20250221,103500,347870610,1865,1869,1869,1865,5105
20250221,103400,338342629,1869,1870,1870,1869,1153
20250221,103300,336186667,1874,1873,1874,1871,2001
20250221,103200,332442609,1874,1875,1875,1873,253
20250221,103100,331968288,1876,1876,1876,1876,0
20250221,103000,331968288,1876,1876,1876,1876,100
20250221,102900,331780688,1875,1877,1877,1875,930
20250221,102800,330036815,1880,1880,1880,1880,0
20250221,102700,330036815,1880,1877,1880,1876,699
20250221,102600,328723590,1879,1879,1880,1876,803
20250221,102500,327215160,1880,1880,1880,1880,0
20250221,102400,327215160,1880,1880,1880,1880,251
20250221,102300,326743280,1880,1880,1880,1880,2300
20250221,102200,322419280,1880,1880,1880,1880,0
20250221,102100,322419280,1880,1880,1880,1880,1
20250221,102000,322417400,1876,1876,1876,1876,0
20250221,101900,322417400,1876,1877,1879,1876,3815
20250221,101800,315249305,1879,1879,1879,1879,0
20250221,101700,315249305,1879,1879,1879,1879,4
20250221,101600,315241789,1876,1876,1876,1876,1899
20250221,101500,311679265,1877,1880,1880,1877,1220
20250221,101400,309388283,1880,1879,1880,1879,507
20250221,101300,308435124,1877,1880,1880,1877,36
20250221,101200,308367543,1872,1876,1880,1872,7785
20250221,101100,293741072,1876,1876,1876,1876,544
20250221,101000,292720528,1877,1873,1877,1873,3635
20250221,100900,285908922,1873,1872,1873,1872,84
20250221,100800,285751591,1872,1872,1872,1872,35
20250221,100700,285686071,1868,1868,1868,1868,37
20250221,100600,285616955,1873,1873,1873,1873,0
20250221,100500,285616955,1873,1873,1873,1873,0
20250221,100400,285616955,1873,1873,1873,1866,107
20250221,100300,285417244,1866,1866,1866,1866,1000
20250221,100200,283551244,1874,1874,1874,1874,0
20250221,100100,283551244,1874,1874,1874,1874,1593
20250221,100000,280565962,1875,1864,1875,1861,2700
20250221,095900,275535397,1876,1876,1876,1876,0
20250221,095800,275535397,1876,1860,1877,1860,2401
20250221,095700,271058543,1865,1859,1865,1859,968
20250221,095600,269256523,1859,1860,1860,1859,500
20250221,095500,268326978,1859,1865,1865,1859,2509
20250221,095400,263650747,1865,1864,1865,1863,2606
20250221,095300,258794661,1863,1861,1864,1856,361
20250221,095200,258123466,1859,1854,1860,1854,11871
20250221,095100,236069532,1853,1853,1853,1853,4
20250221,095000,236062120,1853,1853,1853,1853,252
20250221,094900,235595164,1852,1851,1852,1851,415
20250221,094800,234826741,1851,1851,1851,1851,100
20250221,094700,234641641,1851,1849,1851,1848,828
20250221,094600,233109907,1848,1848,1848,1848,181
20250221,094500,232775419,1848,1848,1848,1848,3
20250221,094400,232769875,1843,1843,1843,1843,0
20250221,094300,232769875,1843,1843,1843,1843,4543
20250221,094200,224397126,1843,1848,1848,1843,117
20250221,094100,224181397,1848,1848,1848,1848,161
20250221,094000,223883869,1842,1841,1842,1840,4905
20250221,093900,214852783,1841,1841,1841,1841,0
20250221,093800,214852783,1841,1841,1841,1838,8621
20250221,093700,198992634,1842,1844,1844,1842,2565
20250221,093600,194267512,1844,1850,1850,1843,9109
20250221,093500,177464312,1848,1849,1849,1848,2846
20250221,093400,172203329,1851,1849,1851,1848,825
20250221,093300,170677657,1849,1849,1849,1849,115
20250221,093200,170465022,1851,1851,1851,1851,4470
20250221,093100,162191052,1851,1851,1851,1851,1016
20250221,093000,160310436,1848,1851,1851,1848,888
20250221,092900,158668656,1851,1851,1851,1851,30
20250221,092800,158613126,1848,1845,1848,1845,4564
20250221,092700,150179350,1843,1844,1844,1843,2552
20250221,092600,145475462,1843,1843,1843,1843,1
20250221,092500,145473619,1843,1853,1853,1843,29986
20250221,092400,90021877,1854,1853,1854,1853,5
20250221,092300,90012608,1853,1853,1853,1853,226
20250221,092200,89593830,1853,1855,1855,1853,36
20250221,092100,89527082,1853,1855,1855,1853,1225
20250221,092000,87255502,1858,1855,1858,1854,1669
20250221,091900,84159564,1855,1858,1858,1854,3272
20250221,091800,78091714,1855,1855,1855,1855,121
20250221,091700,77867259,1860,1860,1860,1860,250
20250221,091600,77402259,1862,1865,1865,1862,500
20250221,091500,76470359,1865,1854,1865,1853,1227
20250221,091400,74195702,1854,1865,1865,1854,4220
20250221,091300,66358821,1859,1862,1862,1859,8333
20250221,091200,50849396,1864,1867,1867,1864,4786
20250221,091100,41926539,1867,1867,1867,1867,0
20250221,091000,41926539,1867,1867,1867,1867,499
20250221,090900,40994906,1867,1867,1867,1867,100
20250221,090800,40808206,1867,1861,1867,1861,1250
20250221,090700,38476841,1861,1865,1865,1861,5321
20250221,090600,28571476,1865,1868,1876,1865,3868
20250221,090500,21347396,1868,1870,1870,1868,1569
20250221,090400,18415889,1880,1880,1881,1880,57
20250221,090300,18308726,1881,1878,1881,1878,5024
20250221,090200,8859447,1869,1878,1878,1869,101
20250221,090100,8669778,1869,1869,1869,1869,1
20250221,090000,8667909,1870,1878,1878,1870,4617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191400 747362812 1874 1874 1874 1874 9750
3 20250221 191300 747362812 1874 1874 1874 1874 0
4 20250221 191200 747362812 1874 1874 1874 1874 0
5 20250221 191100 747362812 1874 1874 1874 1874 0
6 20250221 191000 747362812 1874 1874 1874 1874 0
7 20250221 190900 747362812 1874 1874 1874 1874 0
8 20250221 190800 747362812 1874 1874 1874 1874 0
9 20250221 190700 747362812 1874 1874 1874 1874 0
10 20250221 190600 747362812 1874 1874 1874 1874 0
11 20250221 190500 747362812 1874 1874 1874 1874 0
12 20250221 190400 747362812 1874 1874 1874 1874 0
13 20250221 190300 747362812 1874 1874 1874 1874 0
14 20250221 190200 747362812 1874 1874 1874 1874 0
15 20250221 190100 747362812 1874 1874 1874 1874 0
16 20250221 190000 747362812 1874 1874 1874 1874 0
17 20250221 185900 747362812 1874 1874 1874 1874 0
18 20250221 185800 747362812 1874 1874 1874 1874 0
19 20250221 185700 747362812 1874 1874 1874 1874 0
20 20250221 185600 747362812 1874 1874 1874 1874 0
21 20250221 185500 747362812 1874 1874 1874 1874 0
22 20250221 185400 747362812 1874 1874 1874 1874 0
23 20250221 185300 747362812 1874 1874 1874 1874 0
24 20250221 185200 747362812 1874 1874 1874 1874 0
25 20250221 185100 747362812 1874 1874 1874 1874 0
26 20250221 185000 747362812 1874 1874 1874 1874 0
27 20250221 184900 747362812 1874 1874 1874 1874 0
28 20250221 184800 747362812 1874 1874 1874 1874 0
29 20250221 184700 747362812 1874 1874 1874 1874 0
30 20250221 184600 747362812 1874 1874 1874 1874 0
31 20250221 184500 747362812 1874 1874 1874 1874 0
32 20250221 184400 747362812 1874 1874 1874 1874 9750
33 20250221 184300 747362812 1874 1874 1874 1874 0
34 20250221 184200 747362812 1874 1874 1874 1874 0
35 20250221 184100 747362812 1874 1874 1874 1874 0
36 20250221 184000 747362812 1874 1874 1874 1874 0
37 20250221 183900 747362812 1874 1874 1874 1874 0
38 20250221 183800 747362812 1874 1874 1874 1874 0
39 20250221 183700 747362812 1874 1874 1874 1874 0
40 20250221 183600 747362812 1874 1874 1874 1874 0
41 20250221 183500 747362812 1874 1874 1874 1874 0
42 20250221 183400 747362812 1874 1874 1874 1874 0
43 20250221 183300 747362812 1874 1874 1874 1874 0
44 20250221 183200 747362812 1874 1874 1874 1874 0
45 20250221 183100 747362812 1874 1874 1874 1874 0
46 20250221 183000 747362812 1874 1874 1874 1874 0
47 20250221 182900 747362812 1874 1874 1874 1874 0
48 20250221 182800 747362812 1874 1874 1874 1874 0
49 20250221 182700 747362812 1874 1874 1874 1874 0
50 20250221 182600 747362812 1874 1874 1874 1874 0
51 20250221 182500 747362812 1874 1874 1874 1874 0
52 20250221 182400 747362812 1874 1874 1874 1874 0
53 20250221 182300 747362812 1874 1874 1874 1874 0
54 20250221 182200 747362812 1874 1874 1874 1874 0
55 20250221 182100 747362812 1874 1874 1874 1874 0
56 20250221 182000 747362812 1874 1874 1874 1874 0
57 20250221 181900 747362812 1874 1874 1874 1874 0
58 20250221 181800 747362812 1874 1874 1874 1874 0
59 20250221 181700 747362812 1874 1874 1874 1874 0
60 20250221 181600 747362812 1874 1874 1874 1874 0
61 20250221 181500 747362812 1874 1874 1874 1874 0
62 20250221 181400 747362812 1874 1874 1874 1874 9750
63 20250221 181300 747362812 1874 1874 1874 1874 0
64 20250221 181200 747362812 1874 1874 1874 1874 0
65 20250221 181100 747362812 1874 1874 1874 1874 0
66 20250221 181000 747362812 1874 1874 1874 1874 0
67 20250221 180900 747362812 1874 1874 1874 1874 0
68 20250221 180800 747362812 1874 1874 1874 1874 0
69 20250221 180700 747362812 1874 1874 1874 1874 0
70 20250221 180600 747362812 1874 1874 1874 1874 0
71 20250221 180500 747362812 1874 1874 1874 1874 0
72 20250221 180400 747362812 1874 1874 1874 1874 0
73 20250221 180300 747362812 1874 1874 1874 1874 0
74 20250221 180200 747362812 1874 1874 1874 1874 0
75 20250221 180100 747362812 1874 1874 1874 1874 0
76 20250221 180000 747362812 1874 1874 1874 1874 0
77 20250221 175900 747362812 1874 1874 1874 1874 0
78 20250221 175800 747362812 1874 1874 1874 1874 0
79 20250221 175700 747362812 1874 1874 1874 1874 0
80 20250221 175600 747362812 1874 1874 1874 1874 0
81 20250221 175500 747362812 1874 1874 1874 1874 0
82 20250221 175400 747362812 1874 1874 1874 1874 0
83 20250221 175300 747362812 1874 1874 1874 1874 0
84 20250221 175200 747362812 1874 1874 1874 1874 0
85 20250221 175100 747362812 1874 1874 1874 1874 0
86 20250221 175000 747362812 1874 1874 1874 1874 0
87 20250221 174900 747362812 1874 1874 1874 1874 0
88 20250221 174800 747362812 1874 1874 1874 1874 0
89 20250221 174700 747362812 1874 1874 1874 1874 0
90 20250221 174600 747362812 1874 1874 1874 1874 0
91 20250221 174500 747362812 1874 1874 1874 1874 0
92 20250221 174400 747362812 1874 1874 1874 1874 9750
93 20250221 174300 747362812 1874 1874 1874 1874 0
94 20250221 174200 747362812 1874 1874 1874 1874 0
95 20250221 174100 747362812 1874 1874 1874 1874 0
96 20250221 174000 747362812 1874 1874 1874 1874 0
97 20250221 173900 747362812 1874 1874 1874 1874 0
98 20250221 173800 747362812 1874 1874 1874 1874 0
99 20250221 173700 747362812 1874 1874 1874 1874 0
100 20250221 173600 747362812 1874 1874 1874 1874 0
101 20250221 173500 747362812 1874 1874 1874 1874 0
102 20250221 173400 747362812 1874 1874 1874 1874 0
103 20250221 173300 747362812 1874 1874 1874 1874 0
104 20250221 173200 747362812 1874 1874 1874 1874 0
105 20250221 173100 747362812 1874 1874 1874 1874 0
106 20250221 173000 747362812 1874 1874 1874 1874 0
107 20250221 172900 747362812 1874 1874 1874 1874 0
108 20250221 172800 747362812 1874 1874 1874 1874 0
109 20250221 172700 747362812 1874 1874 1874 1874 0
110 20250221 172600 747362812 1874 1874 1874 1874 0
111 20250221 172500 747362812 1874 1874 1874 1874 0
112 20250221 172400 747362812 1874 1874 1874 1874 0
113 20250221 172300 747362812 1874 1874 1874 1874 0
114 20250221 172200 747362812 1874 1874 1874 1874 0
115 20250221 172100 747362812 1874 1874 1874 1874 0
116 20250221 172000 747362812 1874 1874 1874 1874 0
117 20250221 171900 747362812 1874 1874 1874 1874 0
118 20250221 171800 747362812 1874 1874 1874 1874 0
119 20250221 171700 747362812 1874 1874 1874 1874 0
120 20250221 171600 747362812 1874 1874 1874 1874 0
121 20250221 171500 747362812 1874 1874 1874 1874 0
122 20250221 171400 747362812 1874 1874 1874 1874 9750
123 20250221 171300 747362812 1874 1874 1874 1874 0
124 20250221 171200 747362812 1874 1874 1874 1874 0
125 20250221 171100 747362812 1874 1874 1874 1874 0
126 20250221 171000 747362812 1874 1874 1874 1874 0
127 20250221 170900 747362812 1874 1874 1874 1874 0
128 20250221 170800 747362812 1874 1874 1874 1874 0
129 20250221 170700 747362812 1874 1874 1874 1874 0
130 20250221 170600 747362812 1874 1874 1874 1874 0
131 20250221 170500 747362812 1874 1874 1874 1874 0
132 20250221 170400 747362812 1874 1874 1874 1874 0
133 20250221 170300 747362812 1874 1874 1874 1874 0
134 20250221 170200 747362812 1874 1874 1874 1874 0
135 20250221 170100 747362812 1874 1874 1874 1874 0
136 20250221 170000 747362812 1874 1874 1874 1874 0
137 20250221 165900 747362812 1874 1874 1874 1874 0
138 20250221 165800 747362812 1874 1874 1874 1874 0
139 20250221 165700 747362812 1874 1874 1874 1874 0
140 20250221 165600 747362812 1874 1874 1874 1874 0
141 20250221 165500 747362812 1874 1874 1874 1874 0
142 20250221 165400 747362812 1874 1874 1874 1874 0
143 20250221 165300 747362812 1874 1874 1874 1874 0
144 20250221 165200 747362812 1874 1874 1874 1874 0
145 20250221 165100 747362812 1874 1874 1874 1874 0
146 20250221 165000 747362812 1874 1874 1874 1874 0
147 20250221 164900 747362812 1874 1874 1874 1874 0
148 20250221 164800 747362812 1874 1874 1874 1874 0
149 20250221 164700 747362812 1874 1874 1874 1874 0
150 20250221 164600 747362812 1874 1874 1874 1874 0
151 20250221 164500 747362812 1874 1874 1874 1874 0
152 20250221 164400 747362812 1874 1874 1874 1874 9750
153 20250221 164300 747362812 1874 1874 1874 1874 0
154 20250221 164200 747362812 1874 1874 1874 1874 0
155 20250221 164100 747362812 1874 1874 1874 1874 0
156 20250221 164000 747362812 1874 1874 1874 1874 0
157 20250221 163900 747362812 1874 1874 1874 1874 0
158 20250221 163800 747362812 1874 1874 1874 1874 0
159 20250221 163700 747362812 1874 1874 1874 1874 0
160 20250221 163600 747362812 1874 1874 1874 1874 0
161 20250221 163500 747362812 1874 1874 1874 1874 0
162 20250221 163400 747362812 1874 1874 1874 1874 0
163 20250221 163300 747362812 1874 1874 1874 1874 0
164 20250221 163200 747362812 1874 1874 1874 1874 0
165 20250221 163100 747362812 1874 1874 1874 1874 0
166 20250221 163000 747362812 1874 1874 1874 1874 0
167 20250221 162900 747362812 1874 1874 1874 1874 0
168 20250221 162800 747362812 1874 1874 1874 1874 0
169 20250221 162700 747362812 1874 1874 1874 1874 0
170 20250221 162600 747362812 1874 1874 1874 1874 0
171 20250221 162500 747362812 1874 1874 1874 1874 0
172 20250221 162400 747362812 1874 1874 1874 1874 0
173 20250221 162300 747362812 1874 1874 1874 1874 0
174 20250221 162200 747362812 1874 1874 1874 1874 0
175 20250221 162100 747362812 1874 1874 1874 1874 0
176 20250221 162000 747362812 1874 1874 1874 1874 0
177 20250221 161900 747362812 1874 1874 1874 1874 0
178 20250221 161800 747362812 1874 1874 1874 1874 0
179 20250221 161700 747362812 1874 1874 1874 1874 0
180 20250221 161600 747362812 1874 1874 1874 1874 0
181 20250221 161500 747362812 1874 1874 1874 1874 0
182 20250221 161400 747362812 1874 1874 1874 1874 9750
183 20250221 161300 747362812 1874 1874 1874 1874 0
184 20250221 161200 747362812 1874 1874 1874 1874 0
185 20250221 161100 747362812 1874 1874 1874 1874 0
186 20250221 161000 747362812 1874 1874 1874 1874 0
187 20250221 160900 747362812 1874 1874 1874 1874 0
188 20250221 160800 747362812 1874 1874 1874 1874 0
189 20250221 160700 747362812 1874 1874 1874 1874 0
190 20250221 160600 747362812 1874 1874 1874 1874 0
191 20250221 160500 747362812 1874 1874 1874 1874 0
192 20250221 160400 747362812 1874 1874 1874 1874 0
193 20250221 160300 747362812 1874 1874 1874 1874 0
194 20250221 160200 747362812 1874 1874 1874 1874 0
195 20250221 160100 747362812 1874 1874 1874 1874 0
196 20250221 160000 747362812 1874 1874 1874 1874 0
197 20250221 155900 747362812 1874 1874 1874 1874 0
198 20250221 155800 747362812 1874 1874 1874 1874 0
199 20250221 155700 747362812 1874 1874 1874 1874 0
200 20250221 155600 747362812 1874 1874 1874 1874 0
201 20250221 155500 747362812 1874 1874 1874 1874 0
202 20250221 155400 747362812 1874 1874 1874 1874 0
203 20250221 155300 747362812 1874 1874 1874 1874 0
204 20250221 155200 747362812 1874 1874 1874 1874 0
205 20250221 155100 747362812 1874 1874 1874 1874 0
206 20250221 155000 747362812 1874 1874 1874 1874 0
207 20250221 154900 747362812 1874 1874 1874 1874 0
208 20250221 154800 747362812 1874 1874 1874 1874 0
209 20250221 154700 747362812 1874 1874 1874 1874 0
210 20250221 154600 747362812 1874 1874 1874 1874 0
211 20250221 154500 747362812 1874 1874 1874 1874 0
212 20250221 154400 747362812 1874 1874 1874 1874 9750
213 20250221 154300 747362812 1874 1874 1874 1874 0
214 20250221 154200 747362812 1874 1874 1874 1874 0
215 20250221 154100 747362812 1874 1874 1874 1874 0
216 20250221 154000 747362812 1874 1874 1874 1874 0
217 20250221 153900 747362812 1874 1874 1874 1874 0
218 20250221 153800 747362812 1874 1874 1874 1874 0
219 20250221 153700 747362812 1874 1874 1874 1874 0
220 20250221 153600 747362812 1874 1874 1874 1874 0
221 20250221 153500 747362812 1874 1874 1874 1874 0
222 20250221 153400 747362812 1874 1874 1874 1874 0
223 20250221 153300 747362812 1874 1874 1874 1874 0
224 20250221 153200 747362812 1874 1874 1874 1874 0
225 20250221 153100 747362812 1874 1874 1874 1874 0
226 20250221 153000 747362812 1874 1874 1874 1874 9750
227 20250221 152900 729091312 1879 1879 1879 1879 0
228 20250221 152800 729091312 1879 1879 1879 1879 0
229 20250221 152700 729091312 1879 1879 1879 1879 0
230 20250221 152600 729091312 1879 1879 1879 1879 0
231 20250221 152500 729091312 1879 1879 1879 1879 0
232 20250221 152400 729091312 1879 1879 1879 1879 0
233 20250221 152300 729091312 1879 1879 1879 1879 0
234 20250221 152200 729091312 1879 1879 1879 1879 0
235 20250221 152100 729091312 1879 1879 1879 1879 0
236 20250221 152000 729091312 1879 1879 1879 1879 0
237 20250221 151900 729091312 1879 1878 1881 1867 2292
238 20250221 151800 724789367 1878 1877 1879 1877 7102
239 20250221 151700 711451316 1877 1874 1878 1868 14898
240 20250221 151600 683522612 1874 1866 1874 1866 4704
241 20250221 151500 674733569 1866 1866 1866 1866 0
242 20250221 151400 674733569 1866 1866 1866 1866 2067
243 20250221 151300 670876547 1866 1865 1866 1865 3450
244 20250221 151200 664441997 1865 1865 1865 1865 203
245 20250221 151100 664063402 1864 1863 1864 1863 2501
246 20250221 151000 659402538 1863 1863 1863 1863 50
247 20250221 150900 659309388 1864 1864 1864 1864 1
248 20250221 150800 659307524 1858 1859 1859 1858 1300
249 20250221 150700 656891761 1860 1861 1864 1860 1416
250 20250221 150600 654257618 1862 1862 1862 1862 500
251 20250221 150500 653326618 1862 1862 1862 1862 50
252 20250221 150400 653233518 1863 1863 1863 1863 749
253 20250221 150300 651838131 1866 1866 1866 1866 1
254 20250221 150200 651836265 1868 1868 1868 1868 0
255 20250221 150100 651836265 1868 1864 1868 1864 407
256 20250221 150000 651077293 1864 1865 1865 1864 50
257 20250221 145900 650984078 1868 1868 1868 1868 0
258 20250221 145800 650984078 1868 1868 1868 1865 652
259 20250221 145700 649767342 1869 1858 1869 1858 3075
260 20250221 145600 644043832 1865 1866 1866 1865 52
261 20250221 145500 643946850 1866 1864 1867 1864 3586
262 20250221 145400 637255436 1864 1857 1864 1857 4
263 20250221 145300 637247987 1856 1856 1856 1856 2
264 20250221 145200 637244275 1856 1859 1859 1856 1000
265 20250221 145100 635387269 1865 1865 1865 1865 21
266 20250221 145000 635348104 1865 1865 1865 1865 60
267 20250221 144900 635236204 1865 1865 1865 1865 40
268 20250221 144800 635161604 1865 1865 1865 1865 0
269 20250221 144700 635161604 1865 1865 1865 1865 1
270 20250221 144600 635159739 1857 1858 1864 1857 6363
271 20250221 144500 623320024 1859 1859 1859 1859 0
272 20250221 144400 623320024 1859 1859 1859 1859 1
273 20250221 144300 623318165 1864 1864 1864 1864 30
274 20250221 144200 623262245 1864 1864 1864 1864 220
275 20250221 144100 622852165 1864 1858 1864 1858 130
276 20250221 144000 622610025 1858 1859 1859 1858 1250
277 20250221 143900 620287275 1865 1865 1865 1865 0
278 20250221 143800 620287275 1865 1865 1865 1865 0
279 20250221 143700 620287275 1865 1865 1865 1865 0
280 20250221 143600 620287275 1865 1865 1865 1865 0
281 20250221 143500 620287275 1865 1863 1865 1863 2663
282 20250221 143400 615326092 1863 1857 1863 1857 3644
283 20250221 143300 608544900 1857 1857 1857 1857 0
284 20250221 143200 608544900 1857 1859 1860 1857 769
285 20250221 143100 607116239 1860 1860 1860 1860 0
286 20250221 143000 607116239 1860 1860 1860 1860 1
287 20250221 142900 607114379 1854 1854 1854 1854 0
288 20250221 142800 607114379 1854 1854 1854 1854 0
289 20250221 142700 607114379 1854 1854 1854 1854 0
290 20250221 142600 607114379 1854 1859 1859 1854 210
291 20250221 142500 606724879 1860 1854 1860 1854 2225
292 20250221 142400 602587729 1861 1861 1861 1861 0
293 20250221 142300 602587729 1861 1861 1861 1861 0
294 20250221 142200 602587729 1861 1861 1861 1861 0
295 20250221 142100 602587729 1861 1861 1861 1861 10
296 20250221 142000 602569119 1861 1861 1861 1861 20
297 20250221 141900 602531899 1861 1861 1861 1861 20
298 20250221 141800 602494679 1861 1861 1861 1854 1111
299 20250221 141700 600427878 1861 1861 1861 1861 0
300 20250221 141600 600427878 1861 1861 1861 1861 743
301 20250221 141500 599045155 1861 1861 1861 1861 101
302 20250221 141400 598857194 1854 1854 1854 1854 1
303 20250221 141300 598855340 1854 1854 1854 1854 2
304 20250221 141200 598851632 1854 1861 1861 1854 2275
305 20250221 141100 594631682 1854 1854 1854 1854 0
306 20250221 141000 594631682 1854 1854 1854 1854 0
307 20250221 140900 594631682 1854 1854 1854 1854 0
308 20250221 140800 594631682 1854 1853 1854 1853 2088
309 20250221 140700 590762609 1854 1854 1854 1854 2040
310 20250221 140600 586980449 1854 1858 1858 1853 3416
311 20250221 140500 580646753 1865 1865 1865 1865 0
312 20250221 140400 580646753 1865 1865 1865 1865 0
313 20250221 140300 580646753 1865 1857 1865 1857 549
314 20250221 140200 579627220 1857 1857 1857 1857 18
315 20250221 140100 579593794 1853 1853 1853 1853 90
316 20250221 140000 579427024 1853 1853 1853 1853 151
317 20250221 135900 579147221 1853 1853 1853 1853 980
318 20250221 135800 577331281 1853 1854 1855 1853 15727
319 20250221 135700 548173422 1855 1855 1855 1855 540
320 20250221 135600 547171722 1855 1856 1856 1855 1523
321 20250221 135500 544346013 1856 1856 1856 1856 0
322 20250221 135400 544346013 1856 1857 1857 1856 1088
323 20250221 135300 542326675 1856 1857 1857 1856 300
324 20250221 135200 541769675 1857 1857 1857 1857 0
325 20250221 135100 541769675 1857 1857 1857 1857 0
326 20250221 135000 541769675 1857 1857 1857 1857 0
327 20250221 134900 541769675 1857 1857 1857 1857 0
328 20250221 134800 541769675 1857 1857 1857 1857 107
329 20250221 134700 541570976 1857 1857 1857 1857 527
330 20250221 134600 540592337 1858 1858 1858 1858 2
331 20250221 134500 540588621 1856 1857 1857 1856 600
332 20250221 134400 539474766 1857 1857 1857 1857 0
333 20250221 134300 539474766 1857 1857 1857 1857 0
334 20250221 134200 539474766 1857 1858 1858 1857 728
335 20250221 134100 538122190 1859 1860 1860 1859 320
336 20250221 134000 537527262 1859 1859 1859 1859 0
337 20250221 133900 537527262 1859 1859 1859 1859 1
338 20250221 133800 537525403 1860 1860 1860 1860 3
339 20250221 133700 537519823 1857 1857 1857 1857 0
340 20250221 133600 537519823 1857 1859 1859 1857 754
341 20250221 133500 536119323 1859 1859 1859 1859 200
342 20250221 133400 535747523 1859 1860 1860 1859 2090
343 20250221 133300 531860623 1860 1862 1862 1860 2161
344 20250221 133200 527840229 1868 1868 1868 1868 0
345 20250221 133100 527840229 1868 1868 1868 1868 0
346 20250221 133000 527840229 1868 1868 1868 1868 0
347 20250221 132900 527840229 1868 1868 1868 1868 20
348 20250221 132800 527802869 1868 1868 1868 1868 63
349 20250221 132700 527685185 1868 1868 1868 1868 3
350 20250221 132600 527679581 1868 1868 1868 1868 0
351 20250221 132500 527679581 1868 1868 1868 1868 0
352 20250221 132400 527679581 1868 1868 1868 1868 0
353 20250221 132300 527679581 1868 1868 1868 1868 1
354 20250221 132200 527677713 1868 1864 1868 1864 306
355 20250221 132100 527107325 1862 1864 1864 1862 1090
356 20250221 132000 525075745 1864 1865 1865 1864 14
357 20250221 131900 525049637 1865 1866 1866 1865 91
358 20250221 131800 524879921 1866 1866 1866 1866 9
359 20250221 131700 524863127 1866 1866 1866 1866 2
360 20250221 131600 524859395 1866 1866 1866 1866 9
361 20250221 131500 524842601 1866 1868 1868 1866 931
362 20250221 131400 523105095 1866 1866 1866 1866 0
363 20250221 131300 523105095 1866 1868 1868 1866 26
364 20250221 131200 523056530 1867 1867 1867 1867 0
365 20250221 131100 523056530 1867 1867 1867 1867 0
366 20250221 131000 523056530 1867 1868 1868 1867 4
367 20250221 130900 523049059 1868 1868 1868 1868 0
368 20250221 130800 523049059 1868 1868 1869 1868 54
369 20250221 130700 522948177 1865 1865 1865 1865 50
370 20250221 130600 522854927 1863 1863 1863 1863 50
371 20250221 130500 522761777 1863 1863 1863 1863 0
372 20250221 130400 522761777 1863 1865 1865 1863 10
373 20250221 130300 522743143 1865 1866 1866 1865 3
374 20250221 130200 522737546 1866 1866 1866 1866 0
375 20250221 130100 522737546 1866 1866 1866 1866 2
376 20250221 130000 522733814 1863 1863 1863 1863 249
377 20250221 125900 522269927 1861 1861 1861 1861 0
378 20250221 125800 522269927 1861 1861 1861 1861 0
379 20250221 125700 522269927 1861 1861 1861 1861 0
380 20250221 125600 522269927 1861 1861 1861 1861 10
381 20250221 125500 522251317 1861 1861 1861 1861 0
382 20250221 125400 522251317 1861 1861 1861 1861 0
383 20250221 125300 522251317 1861 1861 1861 1861 1
384 20250221 125200 522249456 1859 1859 1859 1859 0
385 20250221 125100 522249456 1859 1859 1859 1859 12
386 20250221 125000 522227148 1860 1869 1869 1860 1475
387 20250221 124900 519482739 1869 1860 1869 1860 1001
388 20250221 124800 517620870 1860 1860 1860 1860 0
389 20250221 124700 517620870 1860 1860 1860 1860 0
390 20250221 124600 517620870 1860 1865 1865 1860 9798
391 20250221 124500 499383513 1864 1864 1864 1864 817
392 20250221 124400 497860625 1864 1864 1864 1864 250
393 20250221 124300 497394625 1870 1870 1870 1870 0
394 20250221 124200 497394625 1870 1870 1870 1870 0
395 20250221 124100 497394625 1870 1870 1870 1870 0
396 20250221 124000 497394625 1870 1870 1870 1870 0
397 20250221 123900 497394625 1870 1864 1870 1864 320
398 20250221 123800 496797005 1864 1869 1869 1864 5715
399 20250221 123700 486133442 1870 1870 1870 1870 104
400 20250221 123600 485938962 1871 1871 1871 1871 4
401 20250221 123500 485931478 1871 1871 1871 1871 20
402 20250221 123400 485894058 1871 1871 1871 1871 0
403 20250221 123300 485894058 1871 1873 1873 1871 2
404 20250221 123200 485890314 1870 1870 1870 1870 0
405 20250221 123100 485890314 1870 1870 1870 1870 0
406 20250221 123000 485890314 1870 1870 1870 1870 0
407 20250221 122900 485890314 1870 1870 1870 1870 500
408 20250221 122800 484955314 1870 1870 1870 1870 0
409 20250221 122700 484955314 1870 1870 1870 1870 0
410 20250221 122600 484955314 1870 1870 1870 1870 5
411 20250221 122500 484945964 1870 1870 1870 1870 137
412 20250221 122400 484689774 1870 1870 1870 1870 0
413 20250221 122300 484689774 1870 1870 1870 1870 0
414 20250221 122200 484689774 1870 1870 1870 1870 0
415 20250221 122100 484689774 1870 1870 1870 1870 0
416 20250221 122000 484689774 1870 1870 1870 1870 100
417 20250221 121900 484502774 1875 1872 1875 1872 1000
418 20250221 121800 482630615 1872 1872 1872 1872 0
419 20250221 121700 482630615 1872 1872 1872 1872 0
420 20250221 121600 482630615 1872 1872 1872 1872 0
421 20250221 121500 482630615 1872 1872 1872 1872 1
422 20250221 121400 482628743 1872 1872 1872 1872 0
423 20250221 121300 482628743 1872 1872 1872 1872 2
424 20250221 121200 482624999 1866 1870 1870 1866 6
425 20250221 121100 482613793 1865 1865 1865 1865 0
426 20250221 121000 482613793 1865 1870 1870 1865 9500
427 20250221 120900 464880400 1868 1872 1872 1868 2900
428 20250221 120800 459454360 1873 1875 1875 1873 412
429 20250221 120700 458682338 1875 1875 1875 1875 38
430 20250221 120600 458611088 1875 1875 1875 1875 120
431 20250221 120500 458386088 1875 1875 1875 1875 9
432 20250221 120400 458369213 1876 1876 1876 1876 168
433 20250221 120300 458054045 1876 1876 1876 1876 10
434 20250221 120200 458035285 1876 1876 1876 1876 0
435 20250221 120100 458035285 1876 1876 1876 1876 1
436 20250221 120000 458033409 1877 1877 1877 1877 2
437 20250221 115900 458029655 1879 1879 1879 1879 0
438 20250221 115800 458029655 1879 1879 1879 1879 0
439 20250221 115700 458029655 1879 1879 1879 1879 0
440 20250221 115600 458029655 1879 1879 1879 1879 1
441 20250221 115500 458027776 1878 1878 1878 1878 0
442 20250221 115400 458027776 1878 1878 1878 1878 0
443 20250221 115300 458027776 1878 1879 1879 1878 1053
444 20250221 115200 456049242 1878 1878 1878 1878 0
445 20250221 115100 456049242 1878 1878 1878 1878 0
446 20250221 115000 456049242 1878 1878 1878 1878 85
447 20250221 114900 455889612 1878 1878 1878 1878 0
448 20250221 114800 455889612 1878 1878 1878 1878 420
449 20250221 114700 455100852 1878 1878 1879 1878 506
450 20250221 114600 454150583 1878 1878 1878 1878 796
451 20250221 114500 452655695 1878 1878 1878 1878 0
452 20250221 114400 452655695 1878 1878 1878 1878 0
453 20250221 114300 452655695 1878 1877 1878 1877 222
454 20250221 114200 452238999 1878 1878 1878 1878 0
455 20250221 114100 452238999 1878 1878 1878 1878 25
456 20250221 114000 452192049 1877 1878 1878 1877 1030
457 20250221 113900 450258709 1878 1877 1878 1877 103
458 20250221 113800 450065375 1878 1878 1878 1878 0
459 20250221 113700 450065375 1878 1878 1878 1878 140
460 20250221 113600 449802455 1878 1880 1880 1878 1110
461 20250221 113500 447715875 1877 1878 1878 1877 1011
462 20250221 113400 445817455 1878 1878 1878 1878 1697
463 20250221 113300 442630489 1878 1878 1878 1878 300
464 20250221 113200 442067089 1882 1883 1883 1882 1649
465 20250221 113100 438962813 1882 1882 1882 1882 2135
466 20250221 113000 434944743 1881 1878 1881 1878 14432
467 20250221 112900 407816398 1878 1878 1878 1878 1064
468 20250221 112800 405818206 1878 1878 1878 1878 1544
469 20250221 112700 402918574 1878 1877 1878 1877 2580
470 20250221 112600 398075913 1877 1877 1877 1877 150
471 20250221 112500 397794363 1877 1876 1877 1876 586
472 20250221 112400 396694492 1877 1877 1877 1877 1
473 20250221 112300 396692615 1873 1877 1877 1873 2
474 20250221 112200 396688865 1876 1876 1876 1876 61
475 20250221 112100 396574429 1877 1876 1877 1876 1090
476 20250221 112000 394528589 1875 1875 1875 1875 303
477 20250221 111900 393960464 1872 1872 1872 1872 1250
478 20250221 111800 391620464 1871 1871 1871 1871 0
479 20250221 111700 391620464 1871 1871 1871 1871 0
480 20250221 111600 391620464 1871 1871 1871 1871 0
481 20250221 111500 391620464 1871 1871 1871 1871 501
482 20250221 111400 390683093 1872 1872 1872 1872 0
483 20250221 111300 390683093 1872 1872 1872 1872 1
484 20250221 111200 390681221 1872 1872 1872 1872 0
485 20250221 111100 390681221 1872 1872 1872 1872 0
486 20250221 111000 390681221 1872 1872 1872 1872 1
487 20250221 110900 390679349 1870 1870 1870 1870 230
488 20250221 110800 390249249 1870 1869 1870 1868 87
489 20250221 110700 390086667 1870 1870 1870 1870 184
490 20250221 110600 389742587 1872 1872 1872 1872 0
491 20250221 110500 389742587 1872 1872 1872 1872 110
492 20250221 110400 389536667 1875 1875 1875 1875 0
493 20250221 110300 389536667 1875 1876 1876 1875 1202
494 20250221 110200 387282248 1876 1876 1876 1876 0
495 20250221 110100 387282248 1876 1876 1876 1876 53
496 20250221 110000 387182820 1877 1877 1877 1877 0
497 20250221 105900 387182820 1877 1877 1877 1877 0
498 20250221 105800 387182820 1877 1877 1877 1877 0
499 20250221 105700 387182820 1877 1877 1877 1877 0
500 20250221 105600 387182820 1877 1877 1877 1877 0
501 20250221 105500 387182820 1877 1877 1877 1877 0
502 20250221 105400 387182820 1877 1872 1877 1872 1693
503 20250221 105300 384008950 1869 1871 1872 1869 595
504 20250221 105200 382895880 1867 1868 1868 1867 10
505 20250221 105100 382877209 1869 1871 1871 1869 209
506 20250221 105000 382486582 1870 1870 1870 1870 1
507 20250221 104900 382484712 1869 1869 1869 1869 0
508 20250221 104800 382484712 1869 1869 1869 1869 359
509 20250221 104700 381813741 1869 1870 1870 1869 2
510 20250221 104600 381810002 1870 1870 1870 1870 0
511 20250221 104500 381810002 1870 1870 1870 1870 511
512 20250221 104400 380854432 1865 1870 1870 1865 205
513 20250221 104300 380472097 1870 1870 1870 1870 404
514 20250221 104200 379716617 1870 1866 1870 1866 501
515 20250221 104100 378780578 1866 1866 1866 1866 0
516 20250221 104000 378780578 1866 1867 1867 1866 2
517 20250221 103900 378776845 1868 1861 1870 1857 5531
518 20250221 103800 368493085 1860 1871 1871 1860 7000
519 20250221 103700 355447343 1865 1866 1866 1864 4062
520 20250221 103600 347870610 1865 1865 1865 1865 0
521 20250221 103500 347870610 1865 1869 1869 1865 5105
522 20250221 103400 338342629 1869 1870 1870 1869 1153
523 20250221 103300 336186667 1874 1873 1874 1871 2001
524 20250221 103200 332442609 1874 1875 1875 1873 253
525 20250221 103100 331968288 1876 1876 1876 1876 0
526 20250221 103000 331968288 1876 1876 1876 1876 100
527 20250221 102900 331780688 1875 1877 1877 1875 930
528 20250221 102800 330036815 1880 1880 1880 1880 0
529 20250221 102700 330036815 1880 1877 1880 1876 699
530 20250221 102600 328723590 1879 1879 1880 1876 803
531 20250221 102500 327215160 1880 1880 1880 1880 0
532 20250221 102400 327215160 1880 1880 1880 1880 251
533 20250221 102300 326743280 1880 1880 1880 1880 2300
534 20250221 102200 322419280 1880 1880 1880 1880 0
535 20250221 102100 322419280 1880 1880 1880 1880 1
536 20250221 102000 322417400 1876 1876 1876 1876 0
537 20250221 101900 322417400 1876 1877 1879 1876 3815
538 20250221 101800 315249305 1879 1879 1879 1879 0
539 20250221 101700 315249305 1879 1879 1879 1879 4
540 20250221 101600 315241789 1876 1876 1876 1876 1899
541 20250221 101500 311679265 1877 1880 1880 1877 1220
542 20250221 101400 309388283 1880 1879 1880 1879 507
543 20250221 101300 308435124 1877 1880 1880 1877 36
544 20250221 101200 308367543 1872 1876 1880 1872 7785
545 20250221 101100 293741072 1876 1876 1876 1876 544
546 20250221 101000 292720528 1877 1873 1877 1873 3635
547 20250221 100900 285908922 1873 1872 1873 1872 84
548 20250221 100800 285751591 1872 1872 1872 1872 35
549 20250221 100700 285686071 1868 1868 1868 1868 37
550 20250221 100600 285616955 1873 1873 1873 1873 0
551 20250221 100500 285616955 1873 1873 1873 1873 0
552 20250221 100400 285616955 1873 1873 1873 1866 107
553 20250221 100300 285417244 1866 1866 1866 1866 1000
554 20250221 100200 283551244 1874 1874 1874 1874 0
555 20250221 100100 283551244 1874 1874 1874 1874 1593
556 20250221 100000 280565962 1875 1864 1875 1861 2700
557 20250221 095900 275535397 1876 1876 1876 1876 0
558 20250221 095800 275535397 1876 1860 1877 1860 2401
559 20250221 095700 271058543 1865 1859 1865 1859 968
560 20250221 095600 269256523 1859 1860 1860 1859 500
561 20250221 095500 268326978 1859 1865 1865 1859 2509
562 20250221 095400 263650747 1865 1864 1865 1863 2606
563 20250221 095300 258794661 1863 1861 1864 1856 361
564 20250221 095200 258123466 1859 1854 1860 1854 11871
565 20250221 095100 236069532 1853 1853 1853 1853 4
566 20250221 095000 236062120 1853 1853 1853 1853 252
567 20250221 094900 235595164 1852 1851 1852 1851 415
568 20250221 094800 234826741 1851 1851 1851 1851 100
569 20250221 094700 234641641 1851 1849 1851 1848 828
570 20250221 094600 233109907 1848 1848 1848 1848 181
571 20250221 094500 232775419 1848 1848 1848 1848 3
572 20250221 094400 232769875 1843 1843 1843 1843 0
573 20250221 094300 232769875 1843 1843 1843 1843 4543
574 20250221 094200 224397126 1843 1848 1848 1843 117
575 20250221 094100 224181397 1848 1848 1848 1848 161
576 20250221 094000 223883869 1842 1841 1842 1840 4905
577 20250221 093900 214852783 1841 1841 1841 1841 0
578 20250221 093800 214852783 1841 1841 1841 1838 8621
579 20250221 093700 198992634 1842 1844 1844 1842 2565
580 20250221 093600 194267512 1844 1850 1850 1843 9109
581 20250221 093500 177464312 1848 1849 1849 1848 2846
582 20250221 093400 172203329 1851 1849 1851 1848 825
583 20250221 093300 170677657 1849 1849 1849 1849 115
584 20250221 093200 170465022 1851 1851 1851 1851 4470
585 20250221 093100 162191052 1851 1851 1851 1851 1016
586 20250221 093000 160310436 1848 1851 1851 1848 888
587 20250221 092900 158668656 1851 1851 1851 1851 30
588 20250221 092800 158613126 1848 1845 1848 1845 4564
589 20250221 092700 150179350 1843 1844 1844 1843 2552
590 20250221 092600 145475462 1843 1843 1843 1843 1
591 20250221 092500 145473619 1843 1853 1853 1843 29986
592 20250221 092400 90021877 1854 1853 1854 1853 5
593 20250221 092300 90012608 1853 1853 1853 1853 226
594 20250221 092200 89593830 1853 1855 1855 1853 36
595 20250221 092100 89527082 1853 1855 1855 1853 1225
596 20250221 092000 87255502 1858 1855 1858 1854 1669
597 20250221 091900 84159564 1855 1858 1858 1854 3272
598 20250221 091800 78091714 1855 1855 1855 1855 121
599 20250221 091700 77867259 1860 1860 1860 1860 250
600 20250221 091600 77402259 1862 1865 1865 1862 500
601 20250221 091500 76470359 1865 1854 1865 1853 1227
602 20250221 091400 74195702 1854 1865 1865 1854 4220
603 20250221 091300 66358821 1859 1862 1862 1859 8333
604 20250221 091200 50849396 1864 1867 1867 1864 4786
605 20250221 091100 41926539 1867 1867 1867 1867 0
606 20250221 091000 41926539 1867 1867 1867 1867 499
607 20250221 090900 40994906 1867 1867 1867 1867 100
608 20250221 090800 40808206 1867 1861 1867 1861 1250
609 20250221 090700 38476841 1861 1865 1865 1861 5321
610 20250221 090600 28571476 1865 1868 1876 1865 3868
611 20250221 090500 21347396 1868 1870 1870 1868 1569
612 20250221 090400 18415889 1880 1880 1881 1880 57
613 20250221 090300 18308726 1881 1878 1881 1878 5024
614 20250221 090200 8859447 1869 1878 1878 1869 101
615 20250221 090100 8669778 1869 1869 1869 1869 1
616 20250221 090000 8667909 1870 1878 1878 1870 4617

1
027830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,89841,54000000,167014419,100386000000,0.17
20250218,89841,54000000,163600461,98334000000,0.17
20250217,90552,54000000,166072368,99036000000,0.17
20250214,90552,54000000,162631392,96984000000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 89841 54000000 167014419 100386000000 0.17
3 20250218 89841 54000000 163600461 98334000000 0.17
4 20250217 90552 54000000 166072368 99036000000 0.17
5 20250214 90552 54000000 162631392 96984000000 0.17