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

617
031310/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191500,82952005,1867,1867,1867,1867,53
20250221,191400,82952005,1867,1867,1867,1867,0
20250221,191300,82952005,1867,1867,1867,1867,0
20250221,191200,82952005,1867,1867,1867,1867,0
20250221,191100,82952005,1867,1867,1867,1867,0
20250221,191000,82952005,1867,1867,1867,1867,0
20250221,190900,82952005,1867,1867,1867,1867,0
20250221,190800,82952005,1867,1867,1867,1867,0
20250221,190700,82952005,1867,1867,1867,1867,0
20250221,190600,82952005,1867,1867,1867,1867,0
20250221,190500,82952005,1867,1867,1867,1867,0
20250221,190400,82952005,1867,1867,1867,1867,0
20250221,190300,82952005,1867,1867,1867,1867,0
20250221,190200,82952005,1867,1867,1867,1867,0
20250221,190100,82952005,1867,1867,1867,1867,0
20250221,190000,82952005,1867,1867,1867,1867,0
20250221,185900,82952005,1867,1867,1867,1867,0
20250221,185800,82952005,1867,1867,1867,1867,0
20250221,185700,82952005,1867,1867,1867,1867,0
20250221,185600,82952005,1867,1867,1867,1867,0
20250221,185500,82952005,1867,1867,1867,1867,0
20250221,185400,82952005,1867,1867,1867,1867,0
20250221,185300,82952005,1867,1867,1867,1867,0
20250221,185200,82952005,1867,1867,1867,1867,0
20250221,185100,82952005,1867,1867,1867,1867,0
20250221,185000,82952005,1867,1867,1867,1867,0
20250221,184900,82952005,1867,1867,1867,1867,0
20250221,184800,82952005,1867,1867,1867,1867,0
20250221,184700,82952005,1867,1867,1867,1867,0
20250221,184600,82952005,1867,1867,1867,1867,0
20250221,184500,82952005,1867,1867,1867,1867,53
20250221,184400,82952005,1867,1867,1867,1867,0
20250221,184300,82952005,1867,1867,1867,1867,0
20250221,184200,82952005,1867,1867,1867,1867,0
20250221,184100,82952005,1867,1867,1867,1867,0
20250221,184000,82952005,1867,1867,1867,1867,0
20250221,183900,82952005,1867,1867,1867,1867,0
20250221,183800,82952005,1867,1867,1867,1867,0
20250221,183700,82952005,1867,1867,1867,1867,0
20250221,183600,82952005,1867,1867,1867,1867,0
20250221,183500,82952005,1867,1867,1867,1867,0
20250221,183400,82952005,1867,1867,1867,1867,0
20250221,183300,82952005,1867,1867,1867,1867,0
20250221,183200,82952005,1867,1867,1867,1867,0
20250221,183100,82952005,1867,1867,1867,1867,0
20250221,183000,82952005,1867,1867,1867,1867,0
20250221,182900,82952005,1867,1867,1867,1867,0
20250221,182800,82952005,1867,1867,1867,1867,0
20250221,182700,82952005,1867,1867,1867,1867,0
20250221,182600,82952005,1867,1867,1867,1867,0
20250221,182500,82952005,1867,1867,1867,1867,0
20250221,182400,82952005,1867,1867,1867,1867,0
20250221,182300,82952005,1867,1867,1867,1867,0
20250221,182200,82952005,1867,1867,1867,1867,0
20250221,182100,82952005,1867,1867,1867,1867,0
20250221,182000,82952005,1867,1867,1867,1867,0
20250221,181900,82952005,1867,1867,1867,1867,0
20250221,181800,82952005,1867,1867,1867,1867,0
20250221,181700,82952005,1867,1867,1867,1867,0
20250221,181600,82952005,1867,1867,1867,1867,0
20250221,181500,82952005,1867,1867,1867,1867,53
20250221,181400,82952005,1867,1867,1867,1867,0
20250221,181300,82952005,1867,1867,1867,1867,0
20250221,181200,82952005,1867,1867,1867,1867,0
20250221,181100,82952005,1867,1867,1867,1867,0
20250221,181000,82952005,1867,1867,1867,1867,0
20250221,180900,82952005,1867,1867,1867,1867,0
20250221,180800,82952005,1867,1867,1867,1867,0
20250221,180700,82952005,1867,1867,1867,1867,0
20250221,180600,82952005,1867,1867,1867,1867,0
20250221,180500,82952005,1867,1867,1867,1867,0
20250221,180400,82952005,1867,1867,1867,1867,0
20250221,180300,82952005,1867,1867,1867,1867,0
20250221,180200,82952005,1867,1867,1867,1867,0
20250221,180100,82952005,1867,1867,1867,1867,0
20250221,180000,82952005,1867,1867,1867,1867,0
20250221,175900,82952005,1867,1867,1867,1867,0
20250221,175800,82952005,1867,1867,1867,1867,0
20250221,175700,82952005,1867,1867,1867,1867,0
20250221,175600,82952005,1867,1867,1867,1867,0
20250221,175500,82952005,1867,1867,1867,1867,0
20250221,175400,82952005,1867,1867,1867,1867,0
20250221,175300,82952005,1867,1867,1867,1867,0
20250221,175200,82952005,1867,1867,1867,1867,0
20250221,175100,82952005,1867,1867,1867,1867,0
20250221,175000,82952005,1867,1867,1867,1867,0
20250221,174900,82952005,1867,1867,1867,1867,0
20250221,174800,82952005,1867,1867,1867,1867,0
20250221,174700,82952005,1867,1867,1867,1867,0
20250221,174600,82952005,1867,1867,1867,1867,0
20250221,174500,82952005,1867,1867,1867,1867,53
20250221,174400,82952005,1867,1867,1867,1867,0
20250221,174300,82952005,1867,1867,1867,1867,0
20250221,174200,82952005,1867,1867,1867,1867,0
20250221,174100,82952005,1867,1867,1867,1867,0
20250221,174000,82952005,1867,1867,1867,1867,0
20250221,173900,82952005,1867,1867,1867,1867,0
20250221,173800,82952005,1867,1867,1867,1867,0
20250221,173700,82952005,1867,1867,1867,1867,0
20250221,173600,82952005,1867,1867,1867,1867,0
20250221,173500,82952005,1867,1867,1867,1867,0
20250221,173400,82952005,1867,1867,1867,1867,0
20250221,173300,82952005,1867,1867,1867,1867,0
20250221,173200,82952005,1867,1867,1867,1867,0
20250221,173100,82952005,1867,1867,1867,1867,0
20250221,173000,82952005,1867,1867,1867,1867,0
20250221,172900,82952005,1867,1867,1867,1867,0
20250221,172800,82952005,1867,1867,1867,1867,0
20250221,172700,82952005,1867,1867,1867,1867,0
20250221,172600,82952005,1867,1867,1867,1867,0
20250221,172500,82952005,1867,1867,1867,1867,0
20250221,172400,82952005,1867,1867,1867,1867,0
20250221,172300,82952005,1867,1867,1867,1867,0
20250221,172200,82952005,1867,1867,1867,1867,0
20250221,172100,82952005,1867,1867,1867,1867,0
20250221,172000,82952005,1867,1867,1867,1867,0
20250221,171900,82952005,1867,1867,1867,1867,0
20250221,171800,82952005,1867,1867,1867,1867,0
20250221,171700,82952005,1867,1867,1867,1867,0
20250221,171600,82952005,1867,1867,1867,1867,0
20250221,171500,82952005,1867,1867,1867,1867,53
20250221,171400,82952005,1867,1867,1867,1867,0
20250221,171300,82952005,1867,1867,1867,1867,0
20250221,171200,82952005,1867,1867,1867,1867,0
20250221,171100,82952005,1867,1867,1867,1867,0
20250221,171000,82952005,1867,1867,1867,1867,0
20250221,170900,82952005,1867,1867,1867,1867,0
20250221,170800,82952005,1867,1867,1867,1867,0
20250221,170700,82952005,1867,1867,1867,1867,0
20250221,170600,82952005,1867,1867,1867,1867,0
20250221,170500,82952005,1867,1867,1867,1867,0
20250221,170400,82952005,1867,1867,1867,1867,0
20250221,170300,82952005,1867,1867,1867,1867,0
20250221,170200,82952005,1867,1867,1867,1867,0
20250221,170100,82952005,1867,1867,1867,1867,0
20250221,170000,82952005,1867,1867,1867,1867,0
20250221,165900,82952005,1867,1867,1867,1867,0
20250221,165800,82952005,1867,1867,1867,1867,0
20250221,165700,82952005,1867,1867,1867,1867,0
20250221,165600,82952005,1867,1867,1867,1867,0
20250221,165500,82952005,1867,1867,1867,1867,0
20250221,165400,82952005,1867,1867,1867,1867,0
20250221,165300,82952005,1867,1867,1867,1867,0
20250221,165200,82952005,1867,1867,1867,1867,0
20250221,165100,82952005,1867,1867,1867,1867,0
20250221,165000,82952005,1867,1867,1867,1867,0
20250221,164900,82952005,1867,1867,1867,1867,0
20250221,164800,82952005,1867,1867,1867,1867,0
20250221,164700,82952005,1867,1867,1867,1867,0
20250221,164600,82952005,1867,1867,1867,1867,0
20250221,164500,82952005,1867,1867,1867,1867,53
20250221,164400,82952005,1867,1867,1867,1867,0
20250221,164300,82952005,1867,1867,1867,1867,0
20250221,164200,82952005,1867,1867,1867,1867,0
20250221,164100,82952005,1867,1867,1867,1867,0
20250221,164000,82952005,1867,1867,1867,1867,0
20250221,163900,82952005,1867,1867,1867,1867,0
20250221,163800,82952005,1867,1867,1867,1867,0
20250221,163700,82952005,1867,1867,1867,1867,0
20250221,163600,82952005,1867,1867,1867,1867,0
20250221,163500,82952005,1867,1867,1867,1867,0
20250221,163400,82952005,1867,1867,1867,1867,0
20250221,163300,82952005,1867,1867,1867,1867,0
20250221,163200,82952005,1867,1867,1867,1867,0
20250221,163100,82952005,1867,1867,1867,1867,0
20250221,163000,82952005,1867,1867,1867,1867,0
20250221,162900,82952005,1867,1867,1867,1867,0
20250221,162800,82952005,1867,1867,1867,1867,0
20250221,162700,82952005,1867,1867,1867,1867,0
20250221,162600,82952005,1867,1867,1867,1867,0
20250221,162500,82952005,1867,1867,1867,1867,0
20250221,162400,82952005,1867,1867,1867,1867,0
20250221,162300,82952005,1867,1867,1867,1867,0
20250221,162200,82952005,1867,1867,1867,1867,0
20250221,162100,82952005,1867,1867,1867,1867,0
20250221,162000,82952005,1867,1867,1867,1867,0
20250221,161900,82952005,1867,1867,1867,1867,0
20250221,161800,82952005,1867,1867,1867,1867,0
20250221,161700,82952005,1867,1867,1867,1867,0
20250221,161600,82952005,1867,1867,1867,1867,0
20250221,161500,82952005,1867,1867,1867,1867,53
20250221,161400,82952005,1867,1867,1867,1867,0
20250221,161300,82952005,1867,1867,1867,1867,0
20250221,161200,82952005,1867,1867,1867,1867,0
20250221,161100,82952005,1867,1867,1867,1867,0
20250221,161000,82952005,1867,1867,1867,1867,0
20250221,160900,82952005,1867,1867,1867,1867,0
20250221,160800,82952005,1867,1867,1867,1867,0
20250221,160700,82952005,1867,1867,1867,1867,0
20250221,160600,82952005,1867,1867,1867,1867,0
20250221,160500,82952005,1867,1867,1867,1867,0
20250221,160400,82952005,1867,1867,1867,1867,0
20250221,160300,82952005,1867,1867,1867,1867,0
20250221,160200,82952005,1867,1867,1867,1867,0
20250221,160100,82952005,1867,1867,1867,1867,0
20250221,160000,82952005,1867,1867,1867,1867,0
20250221,155900,82952005,1867,1867,1867,1867,0
20250221,155800,82952005,1867,1867,1867,1867,0
20250221,155700,82952005,1867,1867,1867,1867,0
20250221,155600,82952005,1867,1867,1867,1867,0
20250221,155500,82952005,1867,1867,1867,1867,0
20250221,155400,82952005,1867,1867,1867,1867,0
20250221,155300,82952005,1867,1867,1867,1867,0
20250221,155200,82952005,1867,1867,1867,1867,0
20250221,155100,82952005,1867,1867,1867,1867,0
20250221,155000,82952005,1867,1867,1867,1867,0
20250221,154900,82952005,1867,1867,1867,1867,0
20250221,154800,82952005,1867,1867,1867,1867,0
20250221,154700,82952005,1867,1867,1867,1867,0
20250221,154600,82952005,1867,1867,1867,1867,0
20250221,154500,82952005,1867,1867,1867,1867,53
20250221,154400,82952005,1867,1867,1867,1867,0
20250221,154300,82952005,1867,1867,1867,1867,0
20250221,154200,82952005,1867,1867,1867,1867,0
20250221,154100,82952005,1867,1867,1867,1867,0
20250221,154000,82952005,1867,1867,1867,1867,0
20250221,153900,82952005,1867,1867,1867,1867,0
20250221,153800,82952005,1867,1867,1867,1867,0
20250221,153700,82952005,1867,1867,1867,1867,0
20250221,153600,82952005,1867,1867,1867,1867,0
20250221,153500,82952005,1867,1867,1867,1867,0
20250221,153400,82952005,1867,1867,1867,1867,0
20250221,153300,82952005,1867,1867,1867,1867,0
20250221,153200,82952005,1867,1867,1867,1867,0
20250221,153100,82952005,1867,1867,1867,1867,0
20250221,153000,82952005,1867,1867,1867,1867,53
20250221,152900,82853054,1867,1867,1867,1867,0
20250221,152800,82853054,1867,1867,1867,1867,0
20250221,152700,82853054,1867,1867,1867,1867,0
20250221,152600,82853054,1867,1867,1867,1867,0
20250221,152500,82853054,1867,1867,1867,1867,0
20250221,152400,82853054,1867,1867,1867,1867,0
20250221,152300,82853054,1867,1867,1867,1867,0
20250221,152200,82853054,1867,1867,1867,1867,0
20250221,152100,82853054,1867,1867,1867,1867,0
20250221,152000,82853054,1867,1867,1867,1867,0
20250221,151900,82853054,1867,1867,1867,1867,0
20250221,151800,82853054,1867,1867,1867,1867,0
20250221,151700,82853054,1867,1867,1867,1867,11
20250221,151600,82832517,1860,1865,1865,1860,2700
20250221,151500,77808333,1867,1867,1867,1867,175
20250221,151400,77481608,1866,1866,1866,1866,0
20250221,151300,77481608,1866,1866,1866,1866,0
20250221,151200,77481608,1866,1866,1866,1866,0
20250221,151100,77481608,1866,1866,1866,1866,0
20250221,151000,77481608,1866,1866,1866,1866,0
20250221,150900,77481608,1866,1866,1866,1866,101
20250221,150800,77293142,1867,1867,1867,1867,0
20250221,150700,77293142,1867,1867,1867,1867,0
20250221,150600,77293142,1867,1867,1867,1867,0
20250221,150500,77293142,1867,1867,1867,1867,0
20250221,150400,77293142,1867,1867,1867,1867,0
20250221,150300,77293142,1867,1867,1867,1867,0
20250221,150200,77293142,1867,1867,1867,1867,1
20250221,150100,77291275,1869,1869,1869,1869,478
20250221,150000,76397893,1869,1869,1869,1869,0
20250221,145900,76397893,1869,1869,1869,1869,0
20250221,145800,76397893,1869,1869,1869,1869,50
20250221,145700,76304443,1869,1869,1869,1869,0
20250221,145600,76304443,1869,1869,1869,1869,0
20250221,145500,76304443,1869,1869,1869,1869,0
20250221,145400,76304443,1869,1866,1869,1865,111
20250221,145300,76097321,1867,1867,1867,1867,0
20250221,145200,76097321,1867,1867,1867,1867,31
20250221,145100,76039444,1869,1869,1869,1869,0
20250221,145000,76039444,1869,1869,1869,1869,0
20250221,144900,76039444,1869,1869,1869,1869,0
20250221,144800,76039444,1869,1869,1869,1869,0
20250221,144700,76039444,1869,1869,1869,1869,0
20250221,144600,76039444,1869,1869,1869,1869,1
20250221,144500,76037575,1867,1867,1867,1867,0
20250221,144400,76037575,1867,1867,1867,1867,0
20250221,144300,76037575,1867,1867,1867,1867,500
20250221,144200,75104075,1867,1867,1867,1867,0
20250221,144100,75104075,1867,1867,1867,1867,0
20250221,144000,75104075,1867,1867,1867,1867,0
20250221,143900,75104075,1867,1867,1867,1867,0
20250221,143800,75104075,1867,1867,1867,1867,0
20250221,143700,75104075,1867,1867,1867,1867,0
20250221,143600,75104075,1867,1867,1867,1867,11
20250221,143500,75083538,1869,1869,1869,1869,0
20250221,143400,75083538,1869,1869,1869,1869,0
20250221,143300,75083538,1869,1869,1869,1869,0
20250221,143200,75083538,1869,1869,1869,1869,0
20250221,143100,75083538,1869,1869,1869,1869,0
20250221,143000,75083538,1869,1869,1869,1869,0
20250221,142900,75083538,1869,1869,1869,1869,0
20250221,142800,75083538,1869,1869,1869,1869,0
20250221,142700,75083538,1869,1869,1869,1869,0
20250221,142600,75083538,1869,1869,1869,1869,0
20250221,142500,75083538,1869,1869,1869,1869,0
20250221,142400,75083538,1869,1869,1869,1869,0
20250221,142300,75083538,1869,1869,1869,1869,0
20250221,142200,75083538,1869,1869,1869,1869,0
20250221,142100,75083538,1869,1869,1869,1869,0
20250221,142000,75083538,1869,1869,1869,1869,0
20250221,141900,75083538,1869,1869,1869,1869,0
20250221,141800,75083538,1869,1869,1869,1869,0
20250221,141700,75083538,1869,1869,1869,1869,0
20250221,141600,75083538,1869,1869,1869,1869,1
20250221,141500,75081669,1867,1867,1867,1867,99
20250221,141400,74896836,1868,1868,1868,1868,0
20250221,141300,74896836,1868,1868,1868,1868,0
20250221,141200,74896836,1868,1868,1868,1868,0
20250221,141100,74896836,1868,1872,1872,1868,128
20250221,141000,74657660,1867,1867,1867,1867,0
20250221,140900,74657660,1867,1867,1867,1867,32
20250221,140800,74597916,1872,1872,1872,1872,0
20250221,140700,74597916,1872,1872,1872,1872,0
20250221,140600,74597916,1872,1872,1872,1872,0
20250221,140500,74597916,1872,1872,1872,1872,0
20250221,140400,74597916,1872,1872,1872,1872,0
20250221,140300,74597916,1872,1872,1872,1872,0
20250221,140200,74597916,1872,1872,1872,1872,0
20250221,140100,74597916,1872,1872,1872,1872,0
20250221,140000,74597916,1872,1872,1872,1872,0
20250221,135900,74597916,1872,1872,1872,1872,0
20250221,135800,74597916,1872,1872,1872,1872,0
20250221,135700,74597916,1872,1872,1872,1872,0
20250221,135600,74597916,1872,1872,1872,1872,0
20250221,135500,74597916,1872,1872,1872,1872,0
20250221,135400,74597916,1872,1872,1872,1872,0
20250221,135300,74597916,1872,1872,1872,1872,0
20250221,135200,74597916,1872,1872,1872,1872,0
20250221,135100,74597916,1872,1872,1872,1872,0
20250221,135000,74597916,1872,1872,1872,1872,0
20250221,134900,74597916,1872,1872,1872,1872,0
20250221,134800,74597916,1872,1872,1872,1872,0
20250221,134700,74597916,1872,1872,1872,1872,0
20250221,134600,74597916,1872,1872,1872,1872,0
20250221,134500,74597916,1872,1872,1872,1872,0
20250221,134400,74597916,1872,1872,1872,1872,534
20250221,134300,73598268,1872,1872,1872,1872,0
20250221,134200,73598268,1872,1872,1872,1872,0
20250221,134100,73598268,1872,1872,1872,1872,0
20250221,134000,73598268,1872,1872,1872,1872,0
20250221,133900,73598268,1872,1872,1872,1872,0
20250221,133800,73598268,1872,1872,1872,1872,0
20250221,133700,73598268,1872,1872,1872,1872,0
20250221,133600,73598268,1872,1872,1872,1872,0
20250221,133500,73598268,1872,1872,1872,1872,0
20250221,133400,73598268,1872,1872,1872,1872,0
20250221,133300,73598268,1872,1872,1872,1872,0
20250221,133200,73598268,1872,1872,1872,1872,0
20250221,133100,73598268,1872,1872,1872,1872,0
20250221,133000,73598268,1872,1872,1872,1872,0
20250221,132900,73598268,1872,1872,1872,1872,0
20250221,132800,73598268,1872,1872,1872,1872,0
20250221,132700,73598268,1872,1872,1872,1872,0
20250221,132600,73598268,1872,1872,1872,1872,0
20250221,132500,73598268,1872,1872,1872,1872,0
20250221,132400,73598268,1872,1872,1872,1872,0
20250221,132300,73598268,1872,1872,1872,1872,0
20250221,132200,73598268,1872,1872,1872,1872,0
20250221,132100,73598268,1872,1872,1872,1872,0
20250221,132000,73598268,1872,1872,1872,1872,4
20250221,131900,73590780,1867,1867,1867,1867,1
20250221,131800,73588913,1872,1872,1872,1872,0
20250221,131700,73588913,1872,1872,1872,1872,0
20250221,131600,73588913,1872,1872,1872,1872,7
20250221,131500,73575809,1872,1872,1872,1872,0
20250221,131400,73575809,1872,1872,1872,1872,0
20250221,131300,73575809,1872,1872,1872,1872,0
20250221,131200,73575809,1872,1871,1872,1871,4
20250221,131100,73568324,1867,1867,1867,1867,0
20250221,131000,73568324,1867,1867,1867,1867,0
20250221,130900,73568324,1867,1867,1867,1867,0
20250221,130800,73568324,1867,1867,1867,1867,0
20250221,130700,73568324,1867,1867,1867,1867,0
20250221,130600,73568324,1867,1867,1867,1867,0
20250221,130500,73568324,1867,1867,1867,1867,2
20250221,130400,73564590,1872,1872,1872,1872,0
20250221,130300,73564590,1872,1872,1872,1872,0
20250221,130200,73564590,1872,1872,1872,1872,0
20250221,130100,73564590,1872,1872,1872,1872,0
20250221,130000,73564590,1872,1872,1872,1872,0
20250221,125900,73564590,1872,1871,1872,1871,11
20250221,125800,73544008,1875,1875,1875,1875,0
20250221,125700,73544008,1875,1875,1875,1875,0
20250221,125600,73544008,1875,1875,1875,1875,0
20250221,125500,73544008,1875,1875,1875,1875,0
20250221,125400,73544008,1875,1875,1875,1875,0
20250221,125300,73544008,1875,1875,1875,1875,0
20250221,125200,73544008,1875,1875,1875,1875,0
20250221,125100,73544008,1875,1875,1875,1875,0
20250221,125000,73544008,1875,1875,1875,1875,0
20250221,124900,73544008,1875,1875,1875,1875,0
20250221,124800,73544008,1875,1875,1875,1875,0
20250221,124700,73544008,1875,1875,1875,1875,0
20250221,124600,73544008,1875,1875,1875,1875,0
20250221,124500,73544008,1875,1864,1875,1864,486
20250221,124400,72637649,1864,1864,1864,1864,41
20250221,124300,72561225,1864,1864,1864,1864,0
20250221,124200,72561225,1864,1864,1864,1864,0
20250221,124100,72561225,1864,1864,1864,1864,157
20250221,124000,72268577,1864,1863,1865,1863,84
20250221,123900,72112050,1863,1861,1863,1861,371
20250221,123800,71421379,1861,1859,1862,1859,262
20250221,123700,70933812,1859,1859,1859,1859,0
20250221,123600,70933812,1859,1859,1859,1859,51
20250221,123500,70839003,1862,1862,1862,1862,0
20250221,123400,70839003,1862,1862,1862,1862,0
20250221,123300,70839003,1862,1862,1862,1862,0
20250221,123200,70839003,1862,1862,1862,1862,0
20250221,123100,70839003,1862,1862,1862,1862,0
20250221,123000,70839003,1862,1862,1862,1862,4
20250221,122900,70831555,1862,1862,1862,1862,0
20250221,122800,70831555,1862,1862,1862,1862,0
20250221,122700,70831555,1862,1862,1862,1862,400
20250221,122600,70086755,1862,1862,1862,1862,0
20250221,122500,70086755,1862,1858,1862,1858,49
20250221,122400,69995709,1858,1858,1858,1858,52
20250221,122300,69899093,1862,1862,1862,1862,0
20250221,122200,69899093,1862,1862,1862,1862,0
20250221,122100,69899093,1862,1862,1862,1862,0
20250221,122000,69899093,1862,1862,1862,1862,0
20250221,121900,69899093,1862,1862,1862,1862,0
20250221,121800,69899093,1862,1862,1862,1862,0
20250221,121700,69899093,1862,1862,1862,1862,0
20250221,121600,69899093,1862,1862,1862,1862,0
20250221,121500,69899093,1862,1862,1862,1862,0
20250221,121400,69899093,1862,1862,1862,1862,0
20250221,121300,69899093,1862,1862,1862,1862,0
20250221,121200,69899093,1862,1862,1862,1862,0
20250221,121100,69899093,1862,1862,1862,1862,0
20250221,121000,69899093,1862,1862,1862,1862,0
20250221,120900,69899093,1862,1862,1862,1862,0
20250221,120800,69899093,1862,1862,1862,1862,25
20250221,120700,69852543,1862,1862,1862,1862,75
20250221,120600,69712893,1855,1854,1855,1854,358
20250221,120500,69048813,1855,1856,1856,1855,205
20250221,120400,68668534,1862,1862,1862,1862,1
20250221,120300,68666672,1853,1858,1858,1853,1227
20250221,120200,66391815,1862,1862,1862,1862,0
20250221,120100,66391815,1862,1862,1862,1862,0
20250221,120000,66391815,1862,1862,1862,1862,0
20250221,115900,66391815,1862,1862,1862,1862,0
20250221,115800,66391815,1862,1862,1862,1862,0
20250221,115700,66391815,1862,1862,1862,1862,0
20250221,115600,66391815,1862,1862,1862,1862,0
20250221,115500,66391815,1862,1862,1862,1862,0
20250221,115400,66391815,1862,1862,1862,1862,0
20250221,115300,66391815,1862,1862,1862,1862,0
20250221,115200,66391815,1862,1862,1862,1862,0
20250221,115100,66391815,1862,1862,1862,1862,0
20250221,115000,66391815,1862,1862,1862,1862,0
20250221,114900,66391815,1862,1862,1862,1862,0
20250221,114800,66391815,1862,1862,1862,1862,0
20250221,114700,66391815,1862,1862,1862,1862,0
20250221,114600,66391815,1862,1862,1862,1862,0
20250221,114500,66391815,1862,1862,1862,1862,0
20250221,114400,66391815,1862,1862,1862,1862,0
20250221,114300,66391815,1862,1862,1862,1862,0
20250221,114200,66391815,1862,1862,1862,1862,0
20250221,114100,66391815,1862,1862,1862,1862,0
20250221,114000,66391815,1862,1862,1862,1862,0
20250221,113900,66391815,1862,1862,1862,1862,0
20250221,113800,66391815,1862,1862,1862,1862,0
20250221,113700,66391815,1862,1862,1862,1862,0
20250221,113600,66391815,1862,1862,1862,1862,0
20250221,113500,66391815,1862,1862,1862,1862,0
20250221,113400,66391815,1862,1862,1862,1862,0
20250221,113300,66391815,1862,1862,1862,1862,0
20250221,113200,66391815,1862,1862,1862,1862,0
20250221,113100,66391815,1862,1862,1862,1862,0
20250221,113000,66391815,1862,1862,1862,1862,0
20250221,112900,66391815,1862,1862,1862,1862,0
20250221,112800,66391815,1862,1862,1862,1862,0
20250221,112700,66391815,1862,1861,1862,1861,560
20250221,112600,65349163,1849,1849,1849,1849,0
20250221,112500,65349163,1849,1849,1849,1849,0
20250221,112400,65349163,1849,1850,1851,1849,1197
20250221,112300,63134797,1850,1853,1853,1850,1803
20250221,112200,59796924,1863,1863,1863,1863,0
20250221,112100,59796924,1863,1863,1863,1863,0
20250221,112000,59796924,1863,1863,1863,1863,0
20250221,111900,59796924,1863,1863,1863,1863,0
20250221,111800,59796924,1863,1863,1863,1863,0
20250221,111700,59796924,1863,1863,1863,1863,0
20250221,111600,59796924,1863,1863,1863,1863,0
20250221,111500,59796924,1863,1863,1863,1863,0
20250221,111400,59796924,1863,1863,1863,1863,0
20250221,111300,59796924,1863,1863,1863,1863,0
20250221,111200,59796924,1863,1863,1863,1863,0
20250221,111100,59796924,1863,1863,1863,1863,0
20250221,111000,59796924,1863,1856,1863,1850,2809
20250221,110900,54595945,1864,1864,1864,1864,0
20250221,110800,54595945,1864,1864,1864,1864,0
20250221,110700,54595945,1864,1860,1864,1860,304
20250221,110600,54030495,1860,1860,1860,1860,0
20250221,110500,54030495,1860,1860,1860,1860,0
20250221,110400,54030495,1860,1860,1860,1860,0
20250221,110300,54030495,1860,1860,1860,1860,0
20250221,110200,54030495,1860,1860,1860,1860,0
20250221,110100,54030495,1860,1860,1860,1860,0
20250221,110000,54030495,1860,1860,1860,1860,503
20250221,105900,53094915,1865,1865,1865,1865,0
20250221,105800,53094915,1865,1865,1865,1865,0
20250221,105700,53094915,1865,1856,1865,1856,158
20250221,105600,52801658,1856,1855,1856,1850,4
20250221,105500,52794247,1847,1860,1860,1847,11151
20250221,105400,32153480,1860,1860,1860,1860,0
20250221,105300,32153480,1860,1860,1860,1860,0
20250221,105200,32153480,1860,1864,1864,1860,1500
20250221,105100,29362711,1865,1865,1865,1865,0
20250221,105000,29362711,1865,1865,1865,1865,0
20250221,104900,29362711,1865,1865,1865,1865,0
20250221,104800,29362711,1865,1865,1865,1865,0
20250221,104700,29362711,1865,1865,1865,1865,1
20250221,104600,29360846,1860,1860,1860,1860,0
20250221,104500,29360846,1860,1861,1861,1860,2200
20250221,104400,25268796,1860,1860,1860,1860,0
20250221,104300,25268796,1860,1860,1860,1860,900
20250221,104200,23594796,1860,1863,1863,1860,2700
20250221,104100,18569151,1865,1864,1865,1864,28
20250221,104000,18516958,1863,1863,1863,1863,1130
20250221,103900,16411768,1863,1863,1863,1863,0
20250221,103800,16411768,1863,1863,1863,1863,0
20250221,103700,16411768,1863,1863,1863,1863,0
20250221,103600,16411768,1863,1863,1863,1863,3
20250221,103500,16406179,1862,1862,1862,1862,74
20250221,103400,16268391,1863,1863,1863,1863,0
20250221,103300,16268391,1863,1863,1863,1863,0
20250221,103200,16268391,1863,1863,1863,1863,0
20250221,103100,16268391,1863,1863,1863,1863,0
20250221,103000,16268391,1863,1863,1863,1863,0
20250221,102900,16268391,1863,1863,1863,1863,0
20250221,102800,16268391,1863,1864,1864,1863,318
20250221,102700,15675657,1864,1864,1864,1864,0
20250221,102600,15675657,1864,1864,1864,1864,0
20250221,102500,15675657,1864,1864,1864,1864,0
20250221,102400,15675657,1864,1864,1864,1864,0
20250221,102300,15675657,1864,1864,1864,1864,12
20250221,102200,15653289,1865,1866,1866,1865,1340
20250221,102100,13153083,1867,1867,1867,1867,0
20250221,102000,13153083,1867,1867,1867,1867,0
20250221,101900,13153083,1867,1867,1867,1867,700
20250221,101800,11846183,1867,1867,1867,1867,0
20250221,101700,11846183,1867,1867,1867,1867,0
20250221,101600,11846183,1867,1867,1867,1867,0
20250221,101500,11846183,1867,1867,1867,1867,500
20250221,101400,10912683,1875,1875,1875,1875,0
20250221,101300,10912683,1875,1875,1875,1875,0
20250221,101200,10912683,1875,1875,1875,1875,0
20250221,101100,10912683,1875,1875,1875,1875,0
20250221,101000,10912683,1875,1875,1875,1875,300
20250221,100900,10350183,1866,1866,1866,1866,1394
20250221,100800,7748979,1866,1866,1866,1866,0
20250221,100700,7748979,1866,1866,1866,1866,0
20250221,100600,7748979,1866,1866,1866,1866,0
20250221,100500,7748979,1866,1866,1866,1866,0
20250221,100400,7748979,1866,1866,1866,1866,0
20250221,100300,7748979,1866,1866,1866,1866,0
20250221,100200,7748979,1866,1866,1866,1866,16
20250221,100100,7719123,1866,1866,1866,1866,8
20250221,100000,7704195,1866,1866,1866,1866,0
20250221,095900,7704195,1866,1867,1867,1866,1782
20250221,095800,4378982,1876,1875,1876,1875,264
20250221,095700,3883814,1876,1876,1876,1876,0
20250221,095600,3883814,1876,1876,1876,1876,0
20250221,095500,3883814,1876,1876,1876,1876,0
20250221,095400,3883814,1876,1876,1876,1876,0
20250221,095300,3883814,1876,1876,1876,1876,0
20250221,095200,3883814,1876,1876,1876,1876,0
20250221,095100,3883814,1876,1876,1876,1876,0
20250221,095000,3883814,1876,1876,1876,1876,0
20250221,094900,3883814,1876,1876,1876,1876,0
20250221,094800,3883814,1876,1875,1876,1875,2
20250221,094700,3880063,1876,1876,1876,1876,0
20250221,094600,3880063,1876,1876,1876,1876,1
20250221,094500,3878187,1876,1876,1876,1876,0
20250221,094400,3878187,1876,1876,1876,1876,5
20250221,094300,3868807,1866,1876,1876,1866,211
20250221,094200,3474081,1876,1876,1876,1876,0
20250221,094100,3474081,1876,1876,1876,1876,0
20250221,094000,3474081,1876,1876,1876,1876,0
20250221,093900,3474081,1876,1876,1876,1876,5
20250221,093800,3464701,1865,1867,1867,1865,80
20250221,093700,3315498,1876,1876,1876,1876,0
20250221,093600,3315498,1876,1876,1876,1876,0
20250221,093500,3315498,1876,1876,1876,1876,0
20250221,093400,3315498,1876,1876,1876,1876,1
20250221,093300,3313622,1873,1873,1873,1873,500
20250221,093200,2377122,1876,1876,1876,1876,0
20250221,093100,2377122,1876,1876,1876,1876,1
20250221,093000,2375246,1876,1876,1876,1876,266
20250221,092900,1876230,1876,1876,1876,1876,0
20250221,092800,1876230,1876,1876,1876,1876,0
20250221,092700,1876230,1876,1876,1876,1876,0
20250221,092600,1876230,1876,1876,1876,1876,0
20250221,092500,1876230,1876,1876,1876,1876,0
20250221,092400,1876230,1876,1876,1876,1876,0
20250221,092300,1876230,1876,1876,1876,1876,0
20250221,092200,1876230,1876,1876,1876,1876,0
20250221,092100,1876230,1876,1876,1876,1876,0
20250221,092000,1876230,1876,1876,1876,1876,0
20250221,091900,1876230,1876,1876,1876,1876,0
20250221,091800,1876230,1876,1875,1876,1875,20
20250221,091700,1838720,1876,1876,1876,1876,200
20250221,091600,1463520,1876,1867,1876,1867,169
20250221,091500,1146485,1876,1876,1876,1876,0
20250221,091400,1146485,1876,1876,1876,1876,12
20250221,091300,1123973,1876,1876,1876,1864,111
20250221,091200,916817,1876,1876,1876,1876,0
20250221,091100,916817,1876,1876,1876,1876,0
20250221,091000,916817,1876,1876,1876,1864,21
20250221,090900,877625,1865,1865,1865,1865,6
20250221,090800,866435,1876,1876,1876,1876,0
20250221,090700,866435,1876,1866,1876,1866,7
20250221,090600,853363,1876,1876,1876,1876,1
20250221,090500,851487,1867,1867,1867,1867,0
20250221,090400,851487,1867,1867,1867,1867,102
20250221,090300,661053,1878,1878,1878,1878,0
20250221,090200,661053,1878,1878,1878,1878,0
20250221,090100,661053,1878,1873,1878,1873,311
20250221,090000,78545,1868,1870,1880,1868,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191500 82952005 1867 1867 1867 1867 53
3 20250221 191400 82952005 1867 1867 1867 1867 0
4 20250221 191300 82952005 1867 1867 1867 1867 0
5 20250221 191200 82952005 1867 1867 1867 1867 0
6 20250221 191100 82952005 1867 1867 1867 1867 0
7 20250221 191000 82952005 1867 1867 1867 1867 0
8 20250221 190900 82952005 1867 1867 1867 1867 0
9 20250221 190800 82952005 1867 1867 1867 1867 0
10 20250221 190700 82952005 1867 1867 1867 1867 0
11 20250221 190600 82952005 1867 1867 1867 1867 0
12 20250221 190500 82952005 1867 1867 1867 1867 0
13 20250221 190400 82952005 1867 1867 1867 1867 0
14 20250221 190300 82952005 1867 1867 1867 1867 0
15 20250221 190200 82952005 1867 1867 1867 1867 0
16 20250221 190100 82952005 1867 1867 1867 1867 0
17 20250221 190000 82952005 1867 1867 1867 1867 0
18 20250221 185900 82952005 1867 1867 1867 1867 0
19 20250221 185800 82952005 1867 1867 1867 1867 0
20 20250221 185700 82952005 1867 1867 1867 1867 0
21 20250221 185600 82952005 1867 1867 1867 1867 0
22 20250221 185500 82952005 1867 1867 1867 1867 0
23 20250221 185400 82952005 1867 1867 1867 1867 0
24 20250221 185300 82952005 1867 1867 1867 1867 0
25 20250221 185200 82952005 1867 1867 1867 1867 0
26 20250221 185100 82952005 1867 1867 1867 1867 0
27 20250221 185000 82952005 1867 1867 1867 1867 0
28 20250221 184900 82952005 1867 1867 1867 1867 0
29 20250221 184800 82952005 1867 1867 1867 1867 0
30 20250221 184700 82952005 1867 1867 1867 1867 0
31 20250221 184600 82952005 1867 1867 1867 1867 0
32 20250221 184500 82952005 1867 1867 1867 1867 53
33 20250221 184400 82952005 1867 1867 1867 1867 0
34 20250221 184300 82952005 1867 1867 1867 1867 0
35 20250221 184200 82952005 1867 1867 1867 1867 0
36 20250221 184100 82952005 1867 1867 1867 1867 0
37 20250221 184000 82952005 1867 1867 1867 1867 0
38 20250221 183900 82952005 1867 1867 1867 1867 0
39 20250221 183800 82952005 1867 1867 1867 1867 0
40 20250221 183700 82952005 1867 1867 1867 1867 0
41 20250221 183600 82952005 1867 1867 1867 1867 0
42 20250221 183500 82952005 1867 1867 1867 1867 0
43 20250221 183400 82952005 1867 1867 1867 1867 0
44 20250221 183300 82952005 1867 1867 1867 1867 0
45 20250221 183200 82952005 1867 1867 1867 1867 0
46 20250221 183100 82952005 1867 1867 1867 1867 0
47 20250221 183000 82952005 1867 1867 1867 1867 0
48 20250221 182900 82952005 1867 1867 1867 1867 0
49 20250221 182800 82952005 1867 1867 1867 1867 0
50 20250221 182700 82952005 1867 1867 1867 1867 0
51 20250221 182600 82952005 1867 1867 1867 1867 0
52 20250221 182500 82952005 1867 1867 1867 1867 0
53 20250221 182400 82952005 1867 1867 1867 1867 0
54 20250221 182300 82952005 1867 1867 1867 1867 0
55 20250221 182200 82952005 1867 1867 1867 1867 0
56 20250221 182100 82952005 1867 1867 1867 1867 0
57 20250221 182000 82952005 1867 1867 1867 1867 0
58 20250221 181900 82952005 1867 1867 1867 1867 0
59 20250221 181800 82952005 1867 1867 1867 1867 0
60 20250221 181700 82952005 1867 1867 1867 1867 0
61 20250221 181600 82952005 1867 1867 1867 1867 0
62 20250221 181500 82952005 1867 1867 1867 1867 53
63 20250221 181400 82952005 1867 1867 1867 1867 0
64 20250221 181300 82952005 1867 1867 1867 1867 0
65 20250221 181200 82952005 1867 1867 1867 1867 0
66 20250221 181100 82952005 1867 1867 1867 1867 0
67 20250221 181000 82952005 1867 1867 1867 1867 0
68 20250221 180900 82952005 1867 1867 1867 1867 0
69 20250221 180800 82952005 1867 1867 1867 1867 0
70 20250221 180700 82952005 1867 1867 1867 1867 0
71 20250221 180600 82952005 1867 1867 1867 1867 0
72 20250221 180500 82952005 1867 1867 1867 1867 0
73 20250221 180400 82952005 1867 1867 1867 1867 0
74 20250221 180300 82952005 1867 1867 1867 1867 0
75 20250221 180200 82952005 1867 1867 1867 1867 0
76 20250221 180100 82952005 1867 1867 1867 1867 0
77 20250221 180000 82952005 1867 1867 1867 1867 0
78 20250221 175900 82952005 1867 1867 1867 1867 0
79 20250221 175800 82952005 1867 1867 1867 1867 0
80 20250221 175700 82952005 1867 1867 1867 1867 0
81 20250221 175600 82952005 1867 1867 1867 1867 0
82 20250221 175500 82952005 1867 1867 1867 1867 0
83 20250221 175400 82952005 1867 1867 1867 1867 0
84 20250221 175300 82952005 1867 1867 1867 1867 0
85 20250221 175200 82952005 1867 1867 1867 1867 0
86 20250221 175100 82952005 1867 1867 1867 1867 0
87 20250221 175000 82952005 1867 1867 1867 1867 0
88 20250221 174900 82952005 1867 1867 1867 1867 0
89 20250221 174800 82952005 1867 1867 1867 1867 0
90 20250221 174700 82952005 1867 1867 1867 1867 0
91 20250221 174600 82952005 1867 1867 1867 1867 0
92 20250221 174500 82952005 1867 1867 1867 1867 53
93 20250221 174400 82952005 1867 1867 1867 1867 0
94 20250221 174300 82952005 1867 1867 1867 1867 0
95 20250221 174200 82952005 1867 1867 1867 1867 0
96 20250221 174100 82952005 1867 1867 1867 1867 0
97 20250221 174000 82952005 1867 1867 1867 1867 0
98 20250221 173900 82952005 1867 1867 1867 1867 0
99 20250221 173800 82952005 1867 1867 1867 1867 0
100 20250221 173700 82952005 1867 1867 1867 1867 0
101 20250221 173600 82952005 1867 1867 1867 1867 0
102 20250221 173500 82952005 1867 1867 1867 1867 0
103 20250221 173400 82952005 1867 1867 1867 1867 0
104 20250221 173300 82952005 1867 1867 1867 1867 0
105 20250221 173200 82952005 1867 1867 1867 1867 0
106 20250221 173100 82952005 1867 1867 1867 1867 0
107 20250221 173000 82952005 1867 1867 1867 1867 0
108 20250221 172900 82952005 1867 1867 1867 1867 0
109 20250221 172800 82952005 1867 1867 1867 1867 0
110 20250221 172700 82952005 1867 1867 1867 1867 0
111 20250221 172600 82952005 1867 1867 1867 1867 0
112 20250221 172500 82952005 1867 1867 1867 1867 0
113 20250221 172400 82952005 1867 1867 1867 1867 0
114 20250221 172300 82952005 1867 1867 1867 1867 0
115 20250221 172200 82952005 1867 1867 1867 1867 0
116 20250221 172100 82952005 1867 1867 1867 1867 0
117 20250221 172000 82952005 1867 1867 1867 1867 0
118 20250221 171900 82952005 1867 1867 1867 1867 0
119 20250221 171800 82952005 1867 1867 1867 1867 0
120 20250221 171700 82952005 1867 1867 1867 1867 0
121 20250221 171600 82952005 1867 1867 1867 1867 0
122 20250221 171500 82952005 1867 1867 1867 1867 53
123 20250221 171400 82952005 1867 1867 1867 1867 0
124 20250221 171300 82952005 1867 1867 1867 1867 0
125 20250221 171200 82952005 1867 1867 1867 1867 0
126 20250221 171100 82952005 1867 1867 1867 1867 0
127 20250221 171000 82952005 1867 1867 1867 1867 0
128 20250221 170900 82952005 1867 1867 1867 1867 0
129 20250221 170800 82952005 1867 1867 1867 1867 0
130 20250221 170700 82952005 1867 1867 1867 1867 0
131 20250221 170600 82952005 1867 1867 1867 1867 0
132 20250221 170500 82952005 1867 1867 1867 1867 0
133 20250221 170400 82952005 1867 1867 1867 1867 0
134 20250221 170300 82952005 1867 1867 1867 1867 0
135 20250221 170200 82952005 1867 1867 1867 1867 0
136 20250221 170100 82952005 1867 1867 1867 1867 0
137 20250221 170000 82952005 1867 1867 1867 1867 0
138 20250221 165900 82952005 1867 1867 1867 1867 0
139 20250221 165800 82952005 1867 1867 1867 1867 0
140 20250221 165700 82952005 1867 1867 1867 1867 0
141 20250221 165600 82952005 1867 1867 1867 1867 0
142 20250221 165500 82952005 1867 1867 1867 1867 0
143 20250221 165400 82952005 1867 1867 1867 1867 0
144 20250221 165300 82952005 1867 1867 1867 1867 0
145 20250221 165200 82952005 1867 1867 1867 1867 0
146 20250221 165100 82952005 1867 1867 1867 1867 0
147 20250221 165000 82952005 1867 1867 1867 1867 0
148 20250221 164900 82952005 1867 1867 1867 1867 0
149 20250221 164800 82952005 1867 1867 1867 1867 0
150 20250221 164700 82952005 1867 1867 1867 1867 0
151 20250221 164600 82952005 1867 1867 1867 1867 0
152 20250221 164500 82952005 1867 1867 1867 1867 53
153 20250221 164400 82952005 1867 1867 1867 1867 0
154 20250221 164300 82952005 1867 1867 1867 1867 0
155 20250221 164200 82952005 1867 1867 1867 1867 0
156 20250221 164100 82952005 1867 1867 1867 1867 0
157 20250221 164000 82952005 1867 1867 1867 1867 0
158 20250221 163900 82952005 1867 1867 1867 1867 0
159 20250221 163800 82952005 1867 1867 1867 1867 0
160 20250221 163700 82952005 1867 1867 1867 1867 0
161 20250221 163600 82952005 1867 1867 1867 1867 0
162 20250221 163500 82952005 1867 1867 1867 1867 0
163 20250221 163400 82952005 1867 1867 1867 1867 0
164 20250221 163300 82952005 1867 1867 1867 1867 0
165 20250221 163200 82952005 1867 1867 1867 1867 0
166 20250221 163100 82952005 1867 1867 1867 1867 0
167 20250221 163000 82952005 1867 1867 1867 1867 0
168 20250221 162900 82952005 1867 1867 1867 1867 0
169 20250221 162800 82952005 1867 1867 1867 1867 0
170 20250221 162700 82952005 1867 1867 1867 1867 0
171 20250221 162600 82952005 1867 1867 1867 1867 0
172 20250221 162500 82952005 1867 1867 1867 1867 0
173 20250221 162400 82952005 1867 1867 1867 1867 0
174 20250221 162300 82952005 1867 1867 1867 1867 0
175 20250221 162200 82952005 1867 1867 1867 1867 0
176 20250221 162100 82952005 1867 1867 1867 1867 0
177 20250221 162000 82952005 1867 1867 1867 1867 0
178 20250221 161900 82952005 1867 1867 1867 1867 0
179 20250221 161800 82952005 1867 1867 1867 1867 0
180 20250221 161700 82952005 1867 1867 1867 1867 0
181 20250221 161600 82952005 1867 1867 1867 1867 0
182 20250221 161500 82952005 1867 1867 1867 1867 53
183 20250221 161400 82952005 1867 1867 1867 1867 0
184 20250221 161300 82952005 1867 1867 1867 1867 0
185 20250221 161200 82952005 1867 1867 1867 1867 0
186 20250221 161100 82952005 1867 1867 1867 1867 0
187 20250221 161000 82952005 1867 1867 1867 1867 0
188 20250221 160900 82952005 1867 1867 1867 1867 0
189 20250221 160800 82952005 1867 1867 1867 1867 0
190 20250221 160700 82952005 1867 1867 1867 1867 0
191 20250221 160600 82952005 1867 1867 1867 1867 0
192 20250221 160500 82952005 1867 1867 1867 1867 0
193 20250221 160400 82952005 1867 1867 1867 1867 0
194 20250221 160300 82952005 1867 1867 1867 1867 0
195 20250221 160200 82952005 1867 1867 1867 1867 0
196 20250221 160100 82952005 1867 1867 1867 1867 0
197 20250221 160000 82952005 1867 1867 1867 1867 0
198 20250221 155900 82952005 1867 1867 1867 1867 0
199 20250221 155800 82952005 1867 1867 1867 1867 0
200 20250221 155700 82952005 1867 1867 1867 1867 0
201 20250221 155600 82952005 1867 1867 1867 1867 0
202 20250221 155500 82952005 1867 1867 1867 1867 0
203 20250221 155400 82952005 1867 1867 1867 1867 0
204 20250221 155300 82952005 1867 1867 1867 1867 0
205 20250221 155200 82952005 1867 1867 1867 1867 0
206 20250221 155100 82952005 1867 1867 1867 1867 0
207 20250221 155000 82952005 1867 1867 1867 1867 0
208 20250221 154900 82952005 1867 1867 1867 1867 0
209 20250221 154800 82952005 1867 1867 1867 1867 0
210 20250221 154700 82952005 1867 1867 1867 1867 0
211 20250221 154600 82952005 1867 1867 1867 1867 0
212 20250221 154500 82952005 1867 1867 1867 1867 53
213 20250221 154400 82952005 1867 1867 1867 1867 0
214 20250221 154300 82952005 1867 1867 1867 1867 0
215 20250221 154200 82952005 1867 1867 1867 1867 0
216 20250221 154100 82952005 1867 1867 1867 1867 0
217 20250221 154000 82952005 1867 1867 1867 1867 0
218 20250221 153900 82952005 1867 1867 1867 1867 0
219 20250221 153800 82952005 1867 1867 1867 1867 0
220 20250221 153700 82952005 1867 1867 1867 1867 0
221 20250221 153600 82952005 1867 1867 1867 1867 0
222 20250221 153500 82952005 1867 1867 1867 1867 0
223 20250221 153400 82952005 1867 1867 1867 1867 0
224 20250221 153300 82952005 1867 1867 1867 1867 0
225 20250221 153200 82952005 1867 1867 1867 1867 0
226 20250221 153100 82952005 1867 1867 1867 1867 0
227 20250221 153000 82952005 1867 1867 1867 1867 53
228 20250221 152900 82853054 1867 1867 1867 1867 0
229 20250221 152800 82853054 1867 1867 1867 1867 0
230 20250221 152700 82853054 1867 1867 1867 1867 0
231 20250221 152600 82853054 1867 1867 1867 1867 0
232 20250221 152500 82853054 1867 1867 1867 1867 0
233 20250221 152400 82853054 1867 1867 1867 1867 0
234 20250221 152300 82853054 1867 1867 1867 1867 0
235 20250221 152200 82853054 1867 1867 1867 1867 0
236 20250221 152100 82853054 1867 1867 1867 1867 0
237 20250221 152000 82853054 1867 1867 1867 1867 0
238 20250221 151900 82853054 1867 1867 1867 1867 0
239 20250221 151800 82853054 1867 1867 1867 1867 0
240 20250221 151700 82853054 1867 1867 1867 1867 11
241 20250221 151600 82832517 1860 1865 1865 1860 2700
242 20250221 151500 77808333 1867 1867 1867 1867 175
243 20250221 151400 77481608 1866 1866 1866 1866 0
244 20250221 151300 77481608 1866 1866 1866 1866 0
245 20250221 151200 77481608 1866 1866 1866 1866 0
246 20250221 151100 77481608 1866 1866 1866 1866 0
247 20250221 151000 77481608 1866 1866 1866 1866 0
248 20250221 150900 77481608 1866 1866 1866 1866 101
249 20250221 150800 77293142 1867 1867 1867 1867 0
250 20250221 150700 77293142 1867 1867 1867 1867 0
251 20250221 150600 77293142 1867 1867 1867 1867 0
252 20250221 150500 77293142 1867 1867 1867 1867 0
253 20250221 150400 77293142 1867 1867 1867 1867 0
254 20250221 150300 77293142 1867 1867 1867 1867 0
255 20250221 150200 77293142 1867 1867 1867 1867 1
256 20250221 150100 77291275 1869 1869 1869 1869 478
257 20250221 150000 76397893 1869 1869 1869 1869 0
258 20250221 145900 76397893 1869 1869 1869 1869 0
259 20250221 145800 76397893 1869 1869 1869 1869 50
260 20250221 145700 76304443 1869 1869 1869 1869 0
261 20250221 145600 76304443 1869 1869 1869 1869 0
262 20250221 145500 76304443 1869 1869 1869 1869 0
263 20250221 145400 76304443 1869 1866 1869 1865 111
264 20250221 145300 76097321 1867 1867 1867 1867 0
265 20250221 145200 76097321 1867 1867 1867 1867 31
266 20250221 145100 76039444 1869 1869 1869 1869 0
267 20250221 145000 76039444 1869 1869 1869 1869 0
268 20250221 144900 76039444 1869 1869 1869 1869 0
269 20250221 144800 76039444 1869 1869 1869 1869 0
270 20250221 144700 76039444 1869 1869 1869 1869 0
271 20250221 144600 76039444 1869 1869 1869 1869 1
272 20250221 144500 76037575 1867 1867 1867 1867 0
273 20250221 144400 76037575 1867 1867 1867 1867 0
274 20250221 144300 76037575 1867 1867 1867 1867 500
275 20250221 144200 75104075 1867 1867 1867 1867 0
276 20250221 144100 75104075 1867 1867 1867 1867 0
277 20250221 144000 75104075 1867 1867 1867 1867 0
278 20250221 143900 75104075 1867 1867 1867 1867 0
279 20250221 143800 75104075 1867 1867 1867 1867 0
280 20250221 143700 75104075 1867 1867 1867 1867 0
281 20250221 143600 75104075 1867 1867 1867 1867 11
282 20250221 143500 75083538 1869 1869 1869 1869 0
283 20250221 143400 75083538 1869 1869 1869 1869 0
284 20250221 143300 75083538 1869 1869 1869 1869 0
285 20250221 143200 75083538 1869 1869 1869 1869 0
286 20250221 143100 75083538 1869 1869 1869 1869 0
287 20250221 143000 75083538 1869 1869 1869 1869 0
288 20250221 142900 75083538 1869 1869 1869 1869 0
289 20250221 142800 75083538 1869 1869 1869 1869 0
290 20250221 142700 75083538 1869 1869 1869 1869 0
291 20250221 142600 75083538 1869 1869 1869 1869 0
292 20250221 142500 75083538 1869 1869 1869 1869 0
293 20250221 142400 75083538 1869 1869 1869 1869 0
294 20250221 142300 75083538 1869 1869 1869 1869 0
295 20250221 142200 75083538 1869 1869 1869 1869 0
296 20250221 142100 75083538 1869 1869 1869 1869 0
297 20250221 142000 75083538 1869 1869 1869 1869 0
298 20250221 141900 75083538 1869 1869 1869 1869 0
299 20250221 141800 75083538 1869 1869 1869 1869 0
300 20250221 141700 75083538 1869 1869 1869 1869 0
301 20250221 141600 75083538 1869 1869 1869 1869 1
302 20250221 141500 75081669 1867 1867 1867 1867 99
303 20250221 141400 74896836 1868 1868 1868 1868 0
304 20250221 141300 74896836 1868 1868 1868 1868 0
305 20250221 141200 74896836 1868 1868 1868 1868 0
306 20250221 141100 74896836 1868 1872 1872 1868 128
307 20250221 141000 74657660 1867 1867 1867 1867 0
308 20250221 140900 74657660 1867 1867 1867 1867 32
309 20250221 140800 74597916 1872 1872 1872 1872 0
310 20250221 140700 74597916 1872 1872 1872 1872 0
311 20250221 140600 74597916 1872 1872 1872 1872 0
312 20250221 140500 74597916 1872 1872 1872 1872 0
313 20250221 140400 74597916 1872 1872 1872 1872 0
314 20250221 140300 74597916 1872 1872 1872 1872 0
315 20250221 140200 74597916 1872 1872 1872 1872 0
316 20250221 140100 74597916 1872 1872 1872 1872 0
317 20250221 140000 74597916 1872 1872 1872 1872 0
318 20250221 135900 74597916 1872 1872 1872 1872 0
319 20250221 135800 74597916 1872 1872 1872 1872 0
320 20250221 135700 74597916 1872 1872 1872 1872 0
321 20250221 135600 74597916 1872 1872 1872 1872 0
322 20250221 135500 74597916 1872 1872 1872 1872 0
323 20250221 135400 74597916 1872 1872 1872 1872 0
324 20250221 135300 74597916 1872 1872 1872 1872 0
325 20250221 135200 74597916 1872 1872 1872 1872 0
326 20250221 135100 74597916 1872 1872 1872 1872 0
327 20250221 135000 74597916 1872 1872 1872 1872 0
328 20250221 134900 74597916 1872 1872 1872 1872 0
329 20250221 134800 74597916 1872 1872 1872 1872 0
330 20250221 134700 74597916 1872 1872 1872 1872 0
331 20250221 134600 74597916 1872 1872 1872 1872 0
332 20250221 134500 74597916 1872 1872 1872 1872 0
333 20250221 134400 74597916 1872 1872 1872 1872 534
334 20250221 134300 73598268 1872 1872 1872 1872 0
335 20250221 134200 73598268 1872 1872 1872 1872 0
336 20250221 134100 73598268 1872 1872 1872 1872 0
337 20250221 134000 73598268 1872 1872 1872 1872 0
338 20250221 133900 73598268 1872 1872 1872 1872 0
339 20250221 133800 73598268 1872 1872 1872 1872 0
340 20250221 133700 73598268 1872 1872 1872 1872 0
341 20250221 133600 73598268 1872 1872 1872 1872 0
342 20250221 133500 73598268 1872 1872 1872 1872 0
343 20250221 133400 73598268 1872 1872 1872 1872 0
344 20250221 133300 73598268 1872 1872 1872 1872 0
345 20250221 133200 73598268 1872 1872 1872 1872 0
346 20250221 133100 73598268 1872 1872 1872 1872 0
347 20250221 133000 73598268 1872 1872 1872 1872 0
348 20250221 132900 73598268 1872 1872 1872 1872 0
349 20250221 132800 73598268 1872 1872 1872 1872 0
350 20250221 132700 73598268 1872 1872 1872 1872 0
351 20250221 132600 73598268 1872 1872 1872 1872 0
352 20250221 132500 73598268 1872 1872 1872 1872 0
353 20250221 132400 73598268 1872 1872 1872 1872 0
354 20250221 132300 73598268 1872 1872 1872 1872 0
355 20250221 132200 73598268 1872 1872 1872 1872 0
356 20250221 132100 73598268 1872 1872 1872 1872 0
357 20250221 132000 73598268 1872 1872 1872 1872 4
358 20250221 131900 73590780 1867 1867 1867 1867 1
359 20250221 131800 73588913 1872 1872 1872 1872 0
360 20250221 131700 73588913 1872 1872 1872 1872 0
361 20250221 131600 73588913 1872 1872 1872 1872 7
362 20250221 131500 73575809 1872 1872 1872 1872 0
363 20250221 131400 73575809 1872 1872 1872 1872 0
364 20250221 131300 73575809 1872 1872 1872 1872 0
365 20250221 131200 73575809 1872 1871 1872 1871 4
366 20250221 131100 73568324 1867 1867 1867 1867 0
367 20250221 131000 73568324 1867 1867 1867 1867 0
368 20250221 130900 73568324 1867 1867 1867 1867 0
369 20250221 130800 73568324 1867 1867 1867 1867 0
370 20250221 130700 73568324 1867 1867 1867 1867 0
371 20250221 130600 73568324 1867 1867 1867 1867 0
372 20250221 130500 73568324 1867 1867 1867 1867 2
373 20250221 130400 73564590 1872 1872 1872 1872 0
374 20250221 130300 73564590 1872 1872 1872 1872 0
375 20250221 130200 73564590 1872 1872 1872 1872 0
376 20250221 130100 73564590 1872 1872 1872 1872 0
377 20250221 130000 73564590 1872 1872 1872 1872 0
378 20250221 125900 73564590 1872 1871 1872 1871 11
379 20250221 125800 73544008 1875 1875 1875 1875 0
380 20250221 125700 73544008 1875 1875 1875 1875 0
381 20250221 125600 73544008 1875 1875 1875 1875 0
382 20250221 125500 73544008 1875 1875 1875 1875 0
383 20250221 125400 73544008 1875 1875 1875 1875 0
384 20250221 125300 73544008 1875 1875 1875 1875 0
385 20250221 125200 73544008 1875 1875 1875 1875 0
386 20250221 125100 73544008 1875 1875 1875 1875 0
387 20250221 125000 73544008 1875 1875 1875 1875 0
388 20250221 124900 73544008 1875 1875 1875 1875 0
389 20250221 124800 73544008 1875 1875 1875 1875 0
390 20250221 124700 73544008 1875 1875 1875 1875 0
391 20250221 124600 73544008 1875 1875 1875 1875 0
392 20250221 124500 73544008 1875 1864 1875 1864 486
393 20250221 124400 72637649 1864 1864 1864 1864 41
394 20250221 124300 72561225 1864 1864 1864 1864 0
395 20250221 124200 72561225 1864 1864 1864 1864 0
396 20250221 124100 72561225 1864 1864 1864 1864 157
397 20250221 124000 72268577 1864 1863 1865 1863 84
398 20250221 123900 72112050 1863 1861 1863 1861 371
399 20250221 123800 71421379 1861 1859 1862 1859 262
400 20250221 123700 70933812 1859 1859 1859 1859 0
401 20250221 123600 70933812 1859 1859 1859 1859 51
402 20250221 123500 70839003 1862 1862 1862 1862 0
403 20250221 123400 70839003 1862 1862 1862 1862 0
404 20250221 123300 70839003 1862 1862 1862 1862 0
405 20250221 123200 70839003 1862 1862 1862 1862 0
406 20250221 123100 70839003 1862 1862 1862 1862 0
407 20250221 123000 70839003 1862 1862 1862 1862 4
408 20250221 122900 70831555 1862 1862 1862 1862 0
409 20250221 122800 70831555 1862 1862 1862 1862 0
410 20250221 122700 70831555 1862 1862 1862 1862 400
411 20250221 122600 70086755 1862 1862 1862 1862 0
412 20250221 122500 70086755 1862 1858 1862 1858 49
413 20250221 122400 69995709 1858 1858 1858 1858 52
414 20250221 122300 69899093 1862 1862 1862 1862 0
415 20250221 122200 69899093 1862 1862 1862 1862 0
416 20250221 122100 69899093 1862 1862 1862 1862 0
417 20250221 122000 69899093 1862 1862 1862 1862 0
418 20250221 121900 69899093 1862 1862 1862 1862 0
419 20250221 121800 69899093 1862 1862 1862 1862 0
420 20250221 121700 69899093 1862 1862 1862 1862 0
421 20250221 121600 69899093 1862 1862 1862 1862 0
422 20250221 121500 69899093 1862 1862 1862 1862 0
423 20250221 121400 69899093 1862 1862 1862 1862 0
424 20250221 121300 69899093 1862 1862 1862 1862 0
425 20250221 121200 69899093 1862 1862 1862 1862 0
426 20250221 121100 69899093 1862 1862 1862 1862 0
427 20250221 121000 69899093 1862 1862 1862 1862 0
428 20250221 120900 69899093 1862 1862 1862 1862 0
429 20250221 120800 69899093 1862 1862 1862 1862 25
430 20250221 120700 69852543 1862 1862 1862 1862 75
431 20250221 120600 69712893 1855 1854 1855 1854 358
432 20250221 120500 69048813 1855 1856 1856 1855 205
433 20250221 120400 68668534 1862 1862 1862 1862 1
434 20250221 120300 68666672 1853 1858 1858 1853 1227
435 20250221 120200 66391815 1862 1862 1862 1862 0
436 20250221 120100 66391815 1862 1862 1862 1862 0
437 20250221 120000 66391815 1862 1862 1862 1862 0
438 20250221 115900 66391815 1862 1862 1862 1862 0
439 20250221 115800 66391815 1862 1862 1862 1862 0
440 20250221 115700 66391815 1862 1862 1862 1862 0
441 20250221 115600 66391815 1862 1862 1862 1862 0
442 20250221 115500 66391815 1862 1862 1862 1862 0
443 20250221 115400 66391815 1862 1862 1862 1862 0
444 20250221 115300 66391815 1862 1862 1862 1862 0
445 20250221 115200 66391815 1862 1862 1862 1862 0
446 20250221 115100 66391815 1862 1862 1862 1862 0
447 20250221 115000 66391815 1862 1862 1862 1862 0
448 20250221 114900 66391815 1862 1862 1862 1862 0
449 20250221 114800 66391815 1862 1862 1862 1862 0
450 20250221 114700 66391815 1862 1862 1862 1862 0
451 20250221 114600 66391815 1862 1862 1862 1862 0
452 20250221 114500 66391815 1862 1862 1862 1862 0
453 20250221 114400 66391815 1862 1862 1862 1862 0
454 20250221 114300 66391815 1862 1862 1862 1862 0
455 20250221 114200 66391815 1862 1862 1862 1862 0
456 20250221 114100 66391815 1862 1862 1862 1862 0
457 20250221 114000 66391815 1862 1862 1862 1862 0
458 20250221 113900 66391815 1862 1862 1862 1862 0
459 20250221 113800 66391815 1862 1862 1862 1862 0
460 20250221 113700 66391815 1862 1862 1862 1862 0
461 20250221 113600 66391815 1862 1862 1862 1862 0
462 20250221 113500 66391815 1862 1862 1862 1862 0
463 20250221 113400 66391815 1862 1862 1862 1862 0
464 20250221 113300 66391815 1862 1862 1862 1862 0
465 20250221 113200 66391815 1862 1862 1862 1862 0
466 20250221 113100 66391815 1862 1862 1862 1862 0
467 20250221 113000 66391815 1862 1862 1862 1862 0
468 20250221 112900 66391815 1862 1862 1862 1862 0
469 20250221 112800 66391815 1862 1862 1862 1862 0
470 20250221 112700 66391815 1862 1861 1862 1861 560
471 20250221 112600 65349163 1849 1849 1849 1849 0
472 20250221 112500 65349163 1849 1849 1849 1849 0
473 20250221 112400 65349163 1849 1850 1851 1849 1197
474 20250221 112300 63134797 1850 1853 1853 1850 1803
475 20250221 112200 59796924 1863 1863 1863 1863 0
476 20250221 112100 59796924 1863 1863 1863 1863 0
477 20250221 112000 59796924 1863 1863 1863 1863 0
478 20250221 111900 59796924 1863 1863 1863 1863 0
479 20250221 111800 59796924 1863 1863 1863 1863 0
480 20250221 111700 59796924 1863 1863 1863 1863 0
481 20250221 111600 59796924 1863 1863 1863 1863 0
482 20250221 111500 59796924 1863 1863 1863 1863 0
483 20250221 111400 59796924 1863 1863 1863 1863 0
484 20250221 111300 59796924 1863 1863 1863 1863 0
485 20250221 111200 59796924 1863 1863 1863 1863 0
486 20250221 111100 59796924 1863 1863 1863 1863 0
487 20250221 111000 59796924 1863 1856 1863 1850 2809
488 20250221 110900 54595945 1864 1864 1864 1864 0
489 20250221 110800 54595945 1864 1864 1864 1864 0
490 20250221 110700 54595945 1864 1860 1864 1860 304
491 20250221 110600 54030495 1860 1860 1860 1860 0
492 20250221 110500 54030495 1860 1860 1860 1860 0
493 20250221 110400 54030495 1860 1860 1860 1860 0
494 20250221 110300 54030495 1860 1860 1860 1860 0
495 20250221 110200 54030495 1860 1860 1860 1860 0
496 20250221 110100 54030495 1860 1860 1860 1860 0
497 20250221 110000 54030495 1860 1860 1860 1860 503
498 20250221 105900 53094915 1865 1865 1865 1865 0
499 20250221 105800 53094915 1865 1865 1865 1865 0
500 20250221 105700 53094915 1865 1856 1865 1856 158
501 20250221 105600 52801658 1856 1855 1856 1850 4
502 20250221 105500 52794247 1847 1860 1860 1847 11151
503 20250221 105400 32153480 1860 1860 1860 1860 0
504 20250221 105300 32153480 1860 1860 1860 1860 0
505 20250221 105200 32153480 1860 1864 1864 1860 1500
506 20250221 105100 29362711 1865 1865 1865 1865 0
507 20250221 105000 29362711 1865 1865 1865 1865 0
508 20250221 104900 29362711 1865 1865 1865 1865 0
509 20250221 104800 29362711 1865 1865 1865 1865 0
510 20250221 104700 29362711 1865 1865 1865 1865 1
511 20250221 104600 29360846 1860 1860 1860 1860 0
512 20250221 104500 29360846 1860 1861 1861 1860 2200
513 20250221 104400 25268796 1860 1860 1860 1860 0
514 20250221 104300 25268796 1860 1860 1860 1860 900
515 20250221 104200 23594796 1860 1863 1863 1860 2700
516 20250221 104100 18569151 1865 1864 1865 1864 28
517 20250221 104000 18516958 1863 1863 1863 1863 1130
518 20250221 103900 16411768 1863 1863 1863 1863 0
519 20250221 103800 16411768 1863 1863 1863 1863 0
520 20250221 103700 16411768 1863 1863 1863 1863 0
521 20250221 103600 16411768 1863 1863 1863 1863 3
522 20250221 103500 16406179 1862 1862 1862 1862 74
523 20250221 103400 16268391 1863 1863 1863 1863 0
524 20250221 103300 16268391 1863 1863 1863 1863 0
525 20250221 103200 16268391 1863 1863 1863 1863 0
526 20250221 103100 16268391 1863 1863 1863 1863 0
527 20250221 103000 16268391 1863 1863 1863 1863 0
528 20250221 102900 16268391 1863 1863 1863 1863 0
529 20250221 102800 16268391 1863 1864 1864 1863 318
530 20250221 102700 15675657 1864 1864 1864 1864 0
531 20250221 102600 15675657 1864 1864 1864 1864 0
532 20250221 102500 15675657 1864 1864 1864 1864 0
533 20250221 102400 15675657 1864 1864 1864 1864 0
534 20250221 102300 15675657 1864 1864 1864 1864 12
535 20250221 102200 15653289 1865 1866 1866 1865 1340
536 20250221 102100 13153083 1867 1867 1867 1867 0
537 20250221 102000 13153083 1867 1867 1867 1867 0
538 20250221 101900 13153083 1867 1867 1867 1867 700
539 20250221 101800 11846183 1867 1867 1867 1867 0
540 20250221 101700 11846183 1867 1867 1867 1867 0
541 20250221 101600 11846183 1867 1867 1867 1867 0
542 20250221 101500 11846183 1867 1867 1867 1867 500
543 20250221 101400 10912683 1875 1875 1875 1875 0
544 20250221 101300 10912683 1875 1875 1875 1875 0
545 20250221 101200 10912683 1875 1875 1875 1875 0
546 20250221 101100 10912683 1875 1875 1875 1875 0
547 20250221 101000 10912683 1875 1875 1875 1875 300
548 20250221 100900 10350183 1866 1866 1866 1866 1394
549 20250221 100800 7748979 1866 1866 1866 1866 0
550 20250221 100700 7748979 1866 1866 1866 1866 0
551 20250221 100600 7748979 1866 1866 1866 1866 0
552 20250221 100500 7748979 1866 1866 1866 1866 0
553 20250221 100400 7748979 1866 1866 1866 1866 0
554 20250221 100300 7748979 1866 1866 1866 1866 0
555 20250221 100200 7748979 1866 1866 1866 1866 16
556 20250221 100100 7719123 1866 1866 1866 1866 8
557 20250221 100000 7704195 1866 1866 1866 1866 0
558 20250221 095900 7704195 1866 1867 1867 1866 1782
559 20250221 095800 4378982 1876 1875 1876 1875 264
560 20250221 095700 3883814 1876 1876 1876 1876 0
561 20250221 095600 3883814 1876 1876 1876 1876 0
562 20250221 095500 3883814 1876 1876 1876 1876 0
563 20250221 095400 3883814 1876 1876 1876 1876 0
564 20250221 095300 3883814 1876 1876 1876 1876 0
565 20250221 095200 3883814 1876 1876 1876 1876 0
566 20250221 095100 3883814 1876 1876 1876 1876 0
567 20250221 095000 3883814 1876 1876 1876 1876 0
568 20250221 094900 3883814 1876 1876 1876 1876 0
569 20250221 094800 3883814 1876 1875 1876 1875 2
570 20250221 094700 3880063 1876 1876 1876 1876 0
571 20250221 094600 3880063 1876 1876 1876 1876 1
572 20250221 094500 3878187 1876 1876 1876 1876 0
573 20250221 094400 3878187 1876 1876 1876 1876 5
574 20250221 094300 3868807 1866 1876 1876 1866 211
575 20250221 094200 3474081 1876 1876 1876 1876 0
576 20250221 094100 3474081 1876 1876 1876 1876 0
577 20250221 094000 3474081 1876 1876 1876 1876 0
578 20250221 093900 3474081 1876 1876 1876 1876 5
579 20250221 093800 3464701 1865 1867 1867 1865 80
580 20250221 093700 3315498 1876 1876 1876 1876 0
581 20250221 093600 3315498 1876 1876 1876 1876 0
582 20250221 093500 3315498 1876 1876 1876 1876 0
583 20250221 093400 3315498 1876 1876 1876 1876 1
584 20250221 093300 3313622 1873 1873 1873 1873 500
585 20250221 093200 2377122 1876 1876 1876 1876 0
586 20250221 093100 2377122 1876 1876 1876 1876 1
587 20250221 093000 2375246 1876 1876 1876 1876 266
588 20250221 092900 1876230 1876 1876 1876 1876 0
589 20250221 092800 1876230 1876 1876 1876 1876 0
590 20250221 092700 1876230 1876 1876 1876 1876 0
591 20250221 092600 1876230 1876 1876 1876 1876 0
592 20250221 092500 1876230 1876 1876 1876 1876 0
593 20250221 092400 1876230 1876 1876 1876 1876 0
594 20250221 092300 1876230 1876 1876 1876 1876 0
595 20250221 092200 1876230 1876 1876 1876 1876 0
596 20250221 092100 1876230 1876 1876 1876 1876 0
597 20250221 092000 1876230 1876 1876 1876 1876 0
598 20250221 091900 1876230 1876 1876 1876 1876 0
599 20250221 091800 1876230 1876 1875 1876 1875 20
600 20250221 091700 1838720 1876 1876 1876 1876 200
601 20250221 091600 1463520 1876 1867 1876 1867 169
602 20250221 091500 1146485 1876 1876 1876 1876 0
603 20250221 091400 1146485 1876 1876 1876 1876 12
604 20250221 091300 1123973 1876 1876 1876 1864 111
605 20250221 091200 916817 1876 1876 1876 1876 0
606 20250221 091100 916817 1876 1876 1876 1876 0
607 20250221 091000 916817 1876 1876 1876 1864 21
608 20250221 090900 877625 1865 1865 1865 1865 6
609 20250221 090800 866435 1876 1876 1876 1876 0
610 20250221 090700 866435 1876 1866 1876 1866 7
611 20250221 090600 853363 1876 1876 1876 1876 1
612 20250221 090500 851487 1867 1867 1867 1867 0
613 20250221 090400 851487 1867 1867 1867 1867 102
614 20250221 090300 661053 1878 1878 1878 1878 0
615 20250221 090200 661053 1878 1878 1878 1878 0
616 20250221 090100 661053 1878 1873 1878 1873 311
617 20250221 090000 78545 1868 1870 1880 1868 42

1
031310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,25334636,0,48085139128,0.00
20250218,0,25334636,0,48338485488,0.00
20250217,0,25334636,0,48135808400,0.00
20250214,0,25334636,0,48237146944,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 25334636 0 48085139128 0.00
3 20250218 0 25334636 0 48338485488 0.00
4 20250217 0 25334636 0 48135808400 0.00
5 20250214 0 25334636 0 48237146944 0.00