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

620
033310/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191800,17979840,1799,1799,1799,1799,256
20250221,191700,17979840,1799,1799,1799,1799,0
20250221,191600,17979840,1799,1799,1799,1799,0
20250221,191500,17979840,1799,1799,1799,1799,0
20250221,191400,17979840,1799,1799,1799,1799,0
20250221,191300,17979840,1799,1799,1799,1799,0
20250221,191200,17979840,1799,1799,1799,1799,0
20250221,191100,17979840,1799,1799,1799,1799,0
20250221,191000,17979840,1799,1799,1799,1799,0
20250221,190900,17979840,1799,1799,1799,1799,0
20250221,190800,17979840,1799,1799,1799,1799,0
20250221,190700,17979840,1799,1799,1799,1799,0
20250221,190600,17979840,1799,1799,1799,1799,0
20250221,190500,17979840,1799,1799,1799,1799,0
20250221,190400,17979840,1799,1799,1799,1799,0
20250221,190300,17979840,1799,1799,1799,1799,0
20250221,190200,17979840,1799,1799,1799,1799,0
20250221,190100,17979840,1799,1799,1799,1799,0
20250221,190000,17979840,1799,1799,1799,1799,0
20250221,185900,17979840,1799,1799,1799,1799,0
20250221,185800,17979840,1799,1799,1799,1799,0
20250221,185700,17979840,1799,1799,1799,1799,0
20250221,185600,17979840,1799,1799,1799,1799,0
20250221,185500,17979840,1799,1799,1799,1799,0
20250221,185400,17979840,1799,1799,1799,1799,0
20250221,185300,17979840,1799,1799,1799,1799,0
20250221,185200,17979840,1799,1799,1799,1799,0
20250221,185100,17979840,1799,1799,1799,1799,0
20250221,185000,17979840,1799,1799,1799,1799,0
20250221,184900,17979840,1799,1799,1799,1799,0
20250221,184800,17979840,1799,1799,1799,1799,256
20250221,184700,17979840,1799,1799,1799,1799,0
20250221,184600,17979840,1799,1799,1799,1799,0
20250221,184500,17979840,1799,1799,1799,1799,0
20250221,184400,17979840,1799,1799,1799,1799,0
20250221,184300,17979840,1799,1799,1799,1799,0
20250221,184200,17979840,1799,1799,1799,1799,0
20250221,184100,17979840,1799,1799,1799,1799,0
20250221,184000,17979840,1799,1799,1799,1799,0
20250221,183900,17979840,1799,1799,1799,1799,0
20250221,183800,17979840,1799,1799,1799,1799,0
20250221,183700,17979840,1799,1799,1799,1799,0
20250221,183600,17979840,1799,1799,1799,1799,0
20250221,183500,17979840,1799,1799,1799,1799,0
20250221,183400,17979840,1799,1799,1799,1799,0
20250221,183300,17979840,1799,1799,1799,1799,0
20250221,183200,17979840,1799,1799,1799,1799,0
20250221,183100,17979840,1799,1799,1799,1799,0
20250221,183000,17979840,1799,1799,1799,1799,0
20250221,182900,17979840,1799,1799,1799,1799,0
20250221,182800,17979840,1799,1799,1799,1799,0
20250221,182700,17979840,1799,1799,1799,1799,0
20250221,182600,17979840,1799,1799,1799,1799,0
20250221,182500,17979840,1799,1799,1799,1799,0
20250221,182400,17979840,1799,1799,1799,1799,0
20250221,182300,17979840,1799,1799,1799,1799,0
20250221,182200,17979840,1799,1799,1799,1799,0
20250221,182100,17979840,1799,1799,1799,1799,0
20250221,182000,17979840,1799,1799,1799,1799,0
20250221,181900,17979840,1799,1799,1799,1799,0
20250221,181800,17979840,1799,1799,1799,1799,256
20250221,181700,17979840,1799,1799,1799,1799,0
20250221,181600,17979840,1799,1799,1799,1799,0
20250221,181500,17979840,1799,1799,1799,1799,0
20250221,181400,17979840,1799,1799,1799,1799,0
20250221,181300,17979840,1799,1799,1799,1799,0
20250221,181200,17979840,1799,1799,1799,1799,0
20250221,181100,17979840,1799,1799,1799,1799,0
20250221,181000,17979840,1799,1799,1799,1799,0
20250221,180900,17979840,1799,1799,1799,1799,0
20250221,180800,17979840,1799,1799,1799,1799,0
20250221,180700,17979840,1799,1799,1799,1799,0
20250221,180600,17979840,1799,1799,1799,1799,0
20250221,180500,17979840,1799,1799,1799,1799,0
20250221,180400,17979840,1799,1799,1799,1799,0
20250221,180300,17979840,1799,1799,1799,1799,0
20250221,180200,17979840,1799,1799,1799,1799,0
20250221,180100,17979840,1799,1799,1799,1799,0
20250221,180000,17979840,1799,1799,1799,1799,0
20250221,175900,17979840,1799,1799,1799,1799,0
20250221,175800,17979840,1799,1799,1799,1799,0
20250221,175700,17979840,1799,1799,1799,1799,0
20250221,175600,17979840,1799,1799,1799,1799,0
20250221,175500,17979840,1799,1799,1799,1799,0
20250221,175400,17979840,1799,1799,1799,1799,0
20250221,175300,17979840,1799,1799,1799,1799,0
20250221,175200,17979840,1799,1799,1799,1799,0
20250221,175100,17979840,1799,1799,1799,1799,0
20250221,175000,17979840,1799,1799,1799,1799,0
20250221,174900,17979840,1799,1799,1799,1799,0
20250221,174800,17979840,1799,1799,1799,1799,256
20250221,174700,17979840,1799,1799,1799,1799,0
20250221,174600,17979840,1799,1799,1799,1799,0
20250221,174500,17979840,1799,1799,1799,1799,0
20250221,174400,17979840,1799,1799,1799,1799,0
20250221,174300,17979840,1799,1799,1799,1799,0
20250221,174200,17979840,1799,1799,1799,1799,0
20250221,174100,17979840,1799,1799,1799,1799,0
20250221,174000,17979840,1799,1799,1799,1799,0
20250221,173900,17979840,1799,1799,1799,1799,0
20250221,173800,17979840,1799,1799,1799,1799,0
20250221,173700,17979840,1799,1799,1799,1799,0
20250221,173600,17979840,1799,1799,1799,1799,0
20250221,173500,17979840,1799,1799,1799,1799,0
20250221,173400,17979840,1799,1799,1799,1799,0
20250221,173300,17979840,1799,1799,1799,1799,0
20250221,173200,17979840,1799,1799,1799,1799,0
20250221,173100,17979840,1799,1799,1799,1799,0
20250221,173000,17979840,1799,1799,1799,1799,0
20250221,172900,17979840,1799,1799,1799,1799,0
20250221,172800,17979840,1799,1799,1799,1799,0
20250221,172700,17979840,1799,1799,1799,1799,0
20250221,172600,17979840,1799,1799,1799,1799,0
20250221,172500,17979840,1799,1799,1799,1799,0
20250221,172400,17979840,1799,1799,1799,1799,0
20250221,172300,17979840,1799,1799,1799,1799,0
20250221,172200,17979840,1799,1799,1799,1799,0
20250221,172100,17979840,1799,1799,1799,1799,0
20250221,172000,17979840,1799,1799,1799,1799,0
20250221,171900,17979840,1799,1799,1799,1799,0
20250221,171800,17979840,1799,1799,1799,1799,256
20250221,171700,17979840,1799,1799,1799,1799,0
20250221,171600,17979840,1799,1799,1799,1799,0
20250221,171500,17979840,1799,1799,1799,1799,0
20250221,171400,17979840,1799,1799,1799,1799,0
20250221,171300,17979840,1799,1799,1799,1799,0
20250221,171200,17979840,1799,1799,1799,1799,0
20250221,171100,17979840,1799,1799,1799,1799,0
20250221,171000,17979840,1799,1799,1799,1799,0
20250221,170900,17979840,1799,1799,1799,1799,0
20250221,170800,17979840,1799,1799,1799,1799,0
20250221,170700,17979840,1799,1799,1799,1799,0
20250221,170600,17979840,1799,1799,1799,1799,0
20250221,170500,17979840,1799,1799,1799,1799,0
20250221,170400,17979840,1799,1799,1799,1799,0
20250221,170300,17979840,1799,1799,1799,1799,0
20250221,170200,17979840,1799,1799,1799,1799,0
20250221,170100,17979840,1799,1799,1799,1799,0
20250221,170000,17979840,1799,1799,1799,1799,0
20250221,165900,17979840,1799,1799,1799,1799,0
20250221,165800,17979840,1799,1799,1799,1799,0
20250221,165700,17979840,1799,1799,1799,1799,0
20250221,165600,17979840,1799,1799,1799,1799,0
20250221,165500,17979840,1799,1799,1799,1799,0
20250221,165400,17979840,1799,1799,1799,1799,0
20250221,165300,17979840,1799,1799,1799,1799,0
20250221,165200,17979840,1799,1799,1799,1799,0
20250221,165100,17979840,1799,1799,1799,1799,0
20250221,165000,17979840,1799,1799,1799,1799,0
20250221,164900,17979840,1799,1799,1799,1799,0
20250221,164800,17979840,1799,1799,1799,1799,256
20250221,164700,17979840,1799,1799,1799,1799,0
20250221,164600,17979840,1799,1799,1799,1799,0
20250221,164500,17979840,1799,1799,1799,1799,0
20250221,164400,17979840,1799,1799,1799,1799,0
20250221,164300,17979840,1799,1799,1799,1799,0
20250221,164200,17979840,1799,1799,1799,1799,0
20250221,164100,17979840,1799,1799,1799,1799,0
20250221,164000,17979840,1799,1799,1799,1799,0
20250221,163900,17979840,1799,1799,1799,1799,0
20250221,163800,17979840,1799,1799,1799,1799,0
20250221,163700,17979840,1799,1799,1799,1799,0
20250221,163600,17979840,1799,1799,1799,1799,0
20250221,163500,17979840,1799,1799,1799,1799,0
20250221,163400,17979840,1799,1799,1799,1799,0
20250221,163300,17979840,1799,1799,1799,1799,0
20250221,163200,17979840,1799,1799,1799,1799,0
20250221,163100,17979840,1799,1799,1799,1799,0
20250221,163000,17979840,1799,1799,1799,1799,0
20250221,162900,17979840,1799,1799,1799,1799,0
20250221,162800,17979840,1799,1799,1799,1799,0
20250221,162700,17979840,1799,1799,1799,1799,0
20250221,162600,17979840,1799,1799,1799,1799,0
20250221,162500,17979840,1799,1799,1799,1799,0
20250221,162400,17979840,1799,1799,1799,1799,0
20250221,162300,17979840,1799,1799,1799,1799,0
20250221,162200,17979840,1799,1799,1799,1799,0
20250221,162100,17979840,1799,1799,1799,1799,0
20250221,162000,17979840,1799,1799,1799,1799,0
20250221,161900,17979840,1799,1799,1799,1799,0
20250221,161800,17979840,1799,1799,1799,1799,256
20250221,161700,17979840,1799,1799,1799,1799,0
20250221,161600,17979840,1799,1799,1799,1799,0
20250221,161500,17979840,1799,1799,1799,1799,0
20250221,161400,17979840,1799,1799,1799,1799,0
20250221,161300,17979840,1799,1799,1799,1799,0
20250221,161200,17979840,1799,1799,1799,1799,0
20250221,161100,17979840,1799,1799,1799,1799,0
20250221,161000,17979840,1799,1799,1799,1799,0
20250221,160900,17979840,1799,1799,1799,1799,0
20250221,160800,17979840,1799,1799,1799,1799,0
20250221,160700,17979840,1799,1799,1799,1799,0
20250221,160600,17979840,1799,1799,1799,1799,0
20250221,160500,17979840,1799,1799,1799,1799,0
20250221,160400,17979840,1799,1799,1799,1799,0
20250221,160300,17979840,1799,1799,1799,1799,0
20250221,160200,17979840,1799,1799,1799,1799,0
20250221,160100,17979840,1799,1799,1799,1799,0
20250221,160000,17979840,1799,1799,1799,1799,0
20250221,155900,17979840,1799,1799,1799,1799,0
20250221,155800,17979840,1799,1799,1799,1799,0
20250221,155700,17979840,1799,1799,1799,1799,0
20250221,155600,17979840,1799,1799,1799,1799,0
20250221,155500,17979840,1799,1799,1799,1799,0
20250221,155400,17979840,1799,1799,1799,1799,0
20250221,155300,17979840,1799,1799,1799,1799,0
20250221,155200,17979840,1799,1799,1799,1799,0
20250221,155100,17979840,1799,1799,1799,1799,0
20250221,155000,17979840,1799,1799,1799,1799,0
20250221,154900,17979840,1799,1799,1799,1799,0
20250221,154800,17979840,1799,1799,1799,1799,256
20250221,154700,17979840,1799,1799,1799,1799,0
20250221,154600,17979840,1799,1799,1799,1799,0
20250221,154500,17979840,1799,1799,1799,1799,0
20250221,154400,17979840,1799,1799,1799,1799,0
20250221,154300,17979840,1799,1799,1799,1799,0
20250221,154200,17979840,1799,1799,1799,1799,0
20250221,154100,17979840,1799,1799,1799,1799,0
20250221,154000,17979840,1799,1799,1799,1799,0
20250221,153900,17979840,1799,1799,1799,1799,0
20250221,153800,17979840,1799,1799,1799,1799,0
20250221,153700,17979840,1799,1799,1799,1799,0
20250221,153600,17979840,1799,1799,1799,1799,0
20250221,153500,17979840,1799,1799,1799,1799,0
20250221,153400,17979840,1799,1799,1799,1799,0
20250221,153300,17979840,1799,1799,1799,1799,0
20250221,153200,17979840,1799,1799,1799,1799,0
20250221,153100,17979840,1799,1799,1799,1799,0
20250221,153000,17979840,1799,1799,1799,1799,256
20250221,152900,17519296,1812,1812,1812,1812,0
20250221,152800,17519296,1812,1812,1812,1812,0
20250221,152700,17519296,1812,1812,1812,1812,0
20250221,152600,17519296,1812,1812,1812,1812,0
20250221,152500,17519296,1812,1812,1812,1812,0
20250221,152400,17519296,1812,1812,1812,1812,0
20250221,152300,17519296,1812,1812,1812,1812,0
20250221,152200,17519296,1812,1812,1812,1812,0
20250221,152100,17519296,1812,1812,1812,1812,0
20250221,152000,17519296,1812,1812,1812,1812,0
20250221,151900,17519296,1812,1812,1812,1812,0
20250221,151800,17519296,1812,1812,1812,1812,0
20250221,151700,17519296,1812,1812,1812,1812,0
20250221,151600,17519296,1812,1812,1812,1812,0
20250221,151500,17519296,1812,1812,1812,1812,0
20250221,151400,17519296,1812,1812,1812,1812,0
20250221,151300,17519296,1812,1812,1812,1812,1
20250221,151200,17517484,1812,1812,1812,1812,0
20250221,151100,17517484,1812,1812,1812,1812,5
20250221,151000,17508424,1812,1812,1812,1812,3
20250221,150900,17502988,1812,1813,1813,1812,17
20250221,150800,17472169,1813,1813,1813,1813,0
20250221,150700,17472169,1813,1813,1813,1813,10
20250221,150600,17454039,1813,1813,1813,1813,0
20250221,150500,17454039,1813,1813,1813,1813,1
20250221,150400,17452226,1813,1813,1813,1813,0
20250221,150300,17452226,1813,1813,1813,1813,0
20250221,150200,17452226,1813,1813,1813,1813,0
20250221,150100,17452226,1813,1813,1813,1813,6
20250221,150000,17441348,1813,1813,1813,1813,0
20250221,145900,17441348,1813,1810,1813,1810,460
20250221,145800,16608085,1810,1810,1810,1810,10
20250221,145700,16589985,1810,1810,1810,1810,20
20250221,145600,16553785,1810,1810,1810,1810,0
20250221,145500,16553785,1810,1810,1810,1810,0
20250221,145400,16553785,1810,1810,1810,1810,0
20250221,145300,16553785,1810,1810,1810,1810,0
20250221,145200,16553785,1810,1810,1810,1810,0
20250221,145100,16553785,1810,1810,1810,1810,2
20250221,145000,16550165,1810,1810,1810,1810,0
20250221,144900,16550165,1810,1810,1810,1810,1
20250221,144800,16548355,1808,1808,1808,1808,0
20250221,144700,16548355,1808,1808,1808,1808,213
20250221,144600,16163251,1810,1810,1810,1810,0
20250221,144500,16163251,1810,1810,1810,1810,0
20250221,144400,16163251,1810,1810,1810,1810,0
20250221,144300,16163251,1810,1810,1810,1810,0
20250221,144200,16163251,1810,1810,1810,1810,10
20250221,144100,16145151,1811,1811,1811,1811,5
20250221,144000,16136096,1810,1809,1810,1809,49
20250221,143900,16047415,1809,1809,1809,1809,1
20250221,143800,16045606,1809,1809,1809,1809,0
20250221,143700,16045606,1809,1809,1809,1809,4
20250221,143600,16038370,1809,1809,1809,1809,0
20250221,143500,16038370,1809,1809,1809,1809,0
20250221,143400,16038370,1809,1809,1809,1809,0
20250221,143300,16038370,1809,1809,1809,1809,0
20250221,143200,16038370,1809,1809,1809,1809,0
20250221,143100,16038370,1809,1809,1809,1809,0
20250221,143000,16038370,1809,1810,1810,1809,10
20250221,142900,16020278,1811,1811,1811,1811,0
20250221,142800,16020278,1811,1811,1811,1811,0
20250221,142700,16020278,1811,1811,1811,1811,0
20250221,142600,16020278,1811,1811,1811,1811,0
20250221,142500,16020278,1811,1811,1811,1811,0
20250221,142400,16020278,1811,1811,1811,1811,0
20250221,142300,16020278,1811,1811,1811,1811,7
20250221,142200,16007601,1801,1801,1801,1801,0
20250221,142100,16007601,1801,1801,1801,1801,398
20250221,142000,15290803,1801,1807,1807,1801,1556
20250221,141900,12487314,1810,1810,1810,1810,0
20250221,141800,12487314,1810,1810,1810,1810,0
20250221,141700,12487314,1810,1810,1810,1810,1
20250221,141600,12485504,1810,1810,1810,1810,0
20250221,141500,12485504,1810,1810,1810,1810,0
20250221,141400,12485504,1810,1810,1810,1810,100
20250221,141300,12304504,1810,1810,1810,1810,0
20250221,141200,12304504,1810,1810,1810,1810,0
20250221,141100,12304504,1810,1810,1810,1810,1
20250221,141000,12302694,1810,1810,1810,1810,0
20250221,140900,12302694,1810,1810,1810,1810,1
20250221,140800,12300884,1807,1807,1811,1807,238
20250221,140700,11870714,1807,1807,1807,1807,0
20250221,140600,11870714,1807,1807,1807,1807,0
20250221,140500,11870714,1807,1807,1807,1807,0
20250221,140400,11870714,1807,1807,1807,1807,0
20250221,140300,11870714,1807,1807,1807,1807,0
20250221,140200,11870714,1807,1807,1807,1807,0
20250221,140100,11870714,1807,1807,1807,1807,63
20250221,140000,11756873,1807,1807,1807,1807,100
20250221,135900,11576173,1807,1807,1807,1807,100
20250221,135800,11395473,1810,1810,1810,1810,0
20250221,135700,11395473,1810,1810,1810,1810,0
20250221,135600,11395473,1810,1810,1810,1810,0
20250221,135500,11395473,1810,1810,1810,1810,0
20250221,135400,11395473,1810,1810,1810,1810,0
20250221,135300,11395473,1810,1810,1810,1810,0
20250221,135200,11395473,1810,1810,1810,1810,0
20250221,135100,11395473,1810,1810,1810,1810,0
20250221,135000,11395473,1810,1810,1810,1810,0
20250221,134900,11395473,1810,1810,1810,1810,0
20250221,134800,11395473,1810,1810,1810,1810,60
20250221,134700,11286873,1810,1810,1810,1810,0
20250221,134600,11286873,1810,1810,1810,1810,0
20250221,134500,11286873,1810,1810,1810,1810,3
20250221,134400,11281443,1810,1810,1810,1810,0
20250221,134300,11281443,1810,1810,1810,1810,0
20250221,134200,11281443,1810,1810,1810,1810,0
20250221,134100,11281443,1810,1810,1810,1810,0
20250221,134000,11281443,1810,1810,1810,1810,0
20250221,133900,11281443,1810,1810,1810,1810,0
20250221,133800,11281443,1810,1810,1810,1810,0
20250221,133700,11281443,1810,1810,1810,1810,0
20250221,133600,11281443,1810,1810,1810,1810,0
20250221,133500,11281443,1810,1810,1810,1810,0
20250221,133400,11281443,1810,1810,1810,1810,0
20250221,133300,11281443,1810,1810,1810,1810,0
20250221,133200,11281443,1810,1810,1810,1810,0
20250221,133100,11281443,1810,1810,1810,1810,0
20250221,133000,11281443,1810,1810,1810,1810,0
20250221,132900,11281443,1810,1810,1810,1810,0
20250221,132800,11281443,1810,1810,1810,1810,0
20250221,132700,11281443,1810,1810,1810,1810,0
20250221,132600,11281443,1810,1810,1810,1810,1
20250221,132500,11279633,1805,1805,1805,1805,200
20250221,132400,10918633,1810,1810,1810,1810,0
20250221,132300,10918633,1810,1810,1810,1810,0
20250221,132200,10918633,1810,1810,1810,1810,0
20250221,132100,10918633,1810,1810,1810,1810,0
20250221,132000,10918633,1810,1810,1810,1810,0
20250221,131900,10918633,1810,1810,1810,1810,0
20250221,131800,10918633,1810,1810,1810,1810,0
20250221,131700,10918633,1810,1810,1810,1810,0
20250221,131600,10918633,1810,1810,1810,1810,0
20250221,131500,10918633,1810,1810,1810,1810,0
20250221,131400,10918633,1810,1810,1810,1810,0
20250221,131300,10918633,1810,1810,1810,1810,0
20250221,131200,10918633,1810,1806,1810,1806,500
20250221,131100,10015101,1806,1806,1806,1806,0
20250221,131000,10015101,1806,1806,1806,1806,5
20250221,130900,10006071,1806,1806,1806,1806,3
20250221,130800,10000653,1806,1806,1806,1806,202
20250221,130700,9635841,1807,1807,1807,1807,0
20250221,130600,9635841,1807,1807,1807,1807,0
20250221,130500,9635841,1807,1807,1807,1807,0
20250221,130400,9635841,1807,1807,1807,1807,0
20250221,130300,9635841,1807,1807,1807,1807,0
20250221,130200,9635841,1807,1807,1807,1807,0
20250221,130100,9635841,1807,1807,1807,1807,0
20250221,130000,9635841,1807,1807,1807,1807,0
20250221,125900,9635841,1807,1807,1807,1807,9
20250221,125800,9619578,1810,1810,1810,1810,0
20250221,125700,9619578,1810,1810,1810,1810,0
20250221,125600,9619578,1810,1810,1810,1810,1
20250221,125500,9617768,1808,1808,1808,1808,9
20250221,125400,9601496,1809,1809,1809,1809,0
20250221,125300,9601496,1809,1809,1809,1809,0
20250221,125200,9601496,1809,1809,1809,1809,0
20250221,125100,9601496,1809,1809,1809,1809,0
20250221,125000,9601496,1809,1809,1809,1809,0
20250221,124900,9601496,1809,1809,1809,1809,78
20250221,124800,9460394,1809,1809,1809,1809,0
20250221,124700,9460394,1809,1809,1809,1809,0
20250221,124600,9460394,1809,1809,1809,1809,0
20250221,124500,9460394,1809,1809,1809,1809,0
20250221,124400,9460394,1809,1809,1809,1809,0
20250221,124300,9460394,1809,1809,1809,1809,0
20250221,124200,9460394,1809,1809,1809,1809,0
20250221,124100,9460394,1809,1810,1810,1809,3
20250221,124000,9454965,1810,1810,1810,1810,2
20250221,123900,9451345,1809,1809,1809,1809,0
20250221,123800,9451345,1809,1809,1809,1809,0
20250221,123700,9451345,1809,1809,1809,1809,0
20250221,123600,9451345,1809,1809,1809,1809,3
20250221,123500,9445918,1809,1809,1809,1809,4
20250221,123400,9438682,1812,1812,1812,1812,0
20250221,123300,9438682,1812,1812,1812,1812,0
20250221,123200,9438682,1812,1812,1812,1812,0
20250221,123100,9438682,1812,1812,1812,1812,0
20250221,123000,9438682,1812,1812,1812,1812,0
20250221,122900,9438682,1812,1812,1812,1812,0
20250221,122800,9438682,1812,1812,1812,1812,0
20250221,122700,9438682,1812,1812,1812,1812,0
20250221,122600,9438682,1812,1812,1812,1812,0
20250221,122500,9438682,1812,1812,1812,1812,0
20250221,122400,9438682,1812,1812,1812,1812,0
20250221,122300,9438682,1812,1806,1812,1801,3090
20250221,122200,3861435,1813,1813,1813,1813,0
20250221,122100,3861435,1813,1813,1813,1813,0
20250221,122000,3861435,1813,1813,1813,1813,0
20250221,121900,3861435,1813,1813,1813,1813,0
20250221,121800,3861435,1813,1813,1813,1813,0
20250221,121700,3861435,1813,1813,1813,1813,0
20250221,121600,3861435,1813,1813,1813,1813,0
20250221,121500,3861435,1813,1813,1813,1813,0
20250221,121400,3861435,1813,1813,1813,1813,0
20250221,121300,3861435,1813,1813,1813,1813,0
20250221,121200,3861435,1813,1813,1813,1813,0
20250221,121100,3861435,1813,1813,1813,1813,0
20250221,121000,3861435,1813,1813,1813,1813,0
20250221,120900,3861435,1813,1813,1813,1813,0
20250221,120800,3861435,1813,1813,1813,1813,0
20250221,120700,3861435,1813,1813,1813,1813,0
20250221,120600,3861435,1813,1813,1813,1813,5
20250221,120500,3852370,1813,1813,1813,1813,0
20250221,120400,3852370,1813,1813,1813,1813,0
20250221,120300,3852370,1813,1813,1813,1813,28
20250221,120200,3801606,1813,1813,1813,1813,0
20250221,120100,3801606,1813,1813,1813,1813,0
20250221,120000,3801606,1813,1813,1813,1813,0
20250221,115900,3801606,1813,1813,1813,1813,0
20250221,115800,3801606,1813,1813,1813,1813,0
20250221,115700,3801606,1813,1813,1813,1813,0
20250221,115600,3801606,1813,1813,1813,1813,0
20250221,115500,3801606,1813,1813,1813,1813,0
20250221,115400,3801606,1813,1813,1813,1813,0
20250221,115300,3801606,1813,1813,1813,1813,0
20250221,115200,3801606,1813,1813,1813,1813,0
20250221,115100,3801606,1813,1813,1813,1813,0
20250221,115000,3801606,1813,1813,1813,1813,0
20250221,114900,3801606,1813,1813,1813,1813,0
20250221,114800,3801606,1813,1813,1813,1813,0
20250221,114700,3801606,1813,1813,1813,1813,0
20250221,114600,3801606,1813,1813,1813,1813,0
20250221,114500,3801606,1813,1813,1813,1813,0
20250221,114400,3801606,1813,1813,1813,1813,0
20250221,114300,3801606,1813,1813,1813,1813,0
20250221,114200,3801606,1813,1813,1813,1813,0
20250221,114100,3801606,1813,1813,1813,1813,0
20250221,114000,3801606,1813,1813,1813,1813,0
20250221,113900,3801606,1813,1813,1813,1813,0
20250221,113800,3801606,1813,1813,1813,1813,0
20250221,113700,3801606,1813,1813,1813,1813,1
20250221,113600,3799793,1806,1806,1806,1806,0
20250221,113500,3799793,1806,1806,1806,1806,0
20250221,113400,3799793,1806,1806,1806,1806,0
20250221,113300,3799793,1806,1806,1806,1806,0
20250221,113200,3799793,1806,1806,1806,1806,0
20250221,113100,3799793,1806,1806,1806,1806,25
20250221,113000,3754643,1814,1814,1814,1814,0
20250221,112900,3754643,1814,1814,1814,1814,0
20250221,112800,3754643,1814,1814,1814,1814,0
20250221,112700,3754643,1814,1814,1814,1814,0
20250221,112600,3754643,1814,1814,1814,1814,0
20250221,112500,3754643,1814,1814,1814,1814,0
20250221,112400,3754643,1814,1814,1814,1814,0
20250221,112300,3754643,1814,1814,1814,1814,0
20250221,112200,3754643,1814,1814,1814,1814,0
20250221,112100,3754643,1814,1814,1814,1814,0
20250221,112000,3754643,1814,1814,1814,1814,0
20250221,111900,3754643,1814,1814,1814,1814,0
20250221,111800,3754643,1814,1814,1814,1814,0
20250221,111700,3754643,1814,1814,1814,1814,0
20250221,111600,3754643,1814,1814,1814,1814,0
20250221,111500,3754643,1814,1814,1814,1814,0
20250221,111400,3754643,1814,1814,1814,1814,0
20250221,111300,3754643,1814,1814,1814,1814,0
20250221,111200,3754643,1814,1814,1814,1814,0
20250221,111100,3754643,1814,1814,1814,1814,0
20250221,111000,3754643,1814,1814,1814,1814,0
20250221,110900,3754643,1814,1814,1814,1814,1
20250221,110800,3752829,1809,1809,1809,1809,0
20250221,110700,3752829,1809,1809,1809,1809,0
20250221,110600,3752829,1809,1809,1809,1809,0
20250221,110500,3752829,1809,1809,1809,1809,0
20250221,110400,3752829,1809,1809,1809,1809,0
20250221,110300,3752829,1809,1809,1809,1809,0
20250221,110200,3752829,1809,1809,1809,1809,4
20250221,110100,3745593,1814,1814,1814,1814,0
20250221,110000,3745593,1814,1814,1814,1814,0
20250221,105900,3745593,1814,1814,1814,1814,0
20250221,105800,3745593,1814,1814,1814,1814,1
20250221,105700,3743779,1809,1809,1809,1809,0
20250221,105600,3743779,1809,1809,1809,1809,0
20250221,105500,3743779,1809,1809,1809,1809,1
20250221,105400,3741970,1809,1809,1809,1809,0
20250221,105300,3741970,1809,1809,1809,1809,0
20250221,105200,3741970,1809,1809,1809,1809,0
20250221,105100,3741970,1809,1809,1809,1809,0
20250221,105000,3741970,1809,1809,1809,1809,0
20250221,104900,3741970,1809,1809,1809,1809,0
20250221,104800,3741970,1809,1809,1809,1809,0
20250221,104700,3741970,1809,1809,1809,1809,0
20250221,104600,3741970,1809,1809,1809,1809,0
20250221,104500,3741970,1809,1809,1809,1809,3
20250221,104400,3736543,1814,1814,1814,1814,0
20250221,104300,3736543,1814,1814,1814,1814,0
20250221,104200,3736543,1814,1814,1814,1814,1
20250221,104100,3734729,1807,1807,1807,1807,110
20250221,104000,3535959,1812,1812,1812,1812,0
20250221,103900,3535959,1812,1812,1812,1812,0
20250221,103800,3535959,1812,1812,1812,1812,0
20250221,103700,3535959,1812,1812,1812,1812,0
20250221,103600,3535959,1812,1812,1812,1812,101
20250221,103500,3352947,1814,1814,1814,1814,0
20250221,103400,3352947,1814,1814,1814,1814,0
20250221,103300,3352947,1814,1814,1814,1814,0
20250221,103200,3352947,1814,1814,1814,1814,0
20250221,103100,3352947,1814,1814,1814,1814,0
20250221,103000,3352947,1814,1814,1814,1814,0
20250221,102900,3352947,1814,1814,1814,1814,5
20250221,102800,3343877,1814,1814,1814,1814,101
20250221,102700,3160663,1814,1814,1814,1814,0
20250221,102600,3160663,1814,1814,1814,1814,0
20250221,102500,3160663,1814,1814,1814,1814,0
20250221,102400,3160663,1814,1814,1814,1814,0
20250221,102300,3160663,1814,1814,1814,1814,8
20250221,102200,3146151,1814,1814,1814,1814,0
20250221,102100,3146151,1814,1814,1814,1814,0
20250221,102000,3146151,1814,1814,1814,1814,0
20250221,101900,3146151,1814,1814,1814,1814,222
20250221,101800,2743443,1814,1814,1814,1814,0
20250221,101700,2743443,1814,1814,1814,1814,0
20250221,101600,2743443,1814,1814,1814,1814,0
20250221,101500,2743443,1814,1814,1814,1814,0
20250221,101400,2743443,1814,1814,1814,1814,0
20250221,101300,2743443,1814,1814,1814,1814,0
20250221,101200,2743443,1814,1814,1814,1814,0
20250221,101100,2743443,1814,1814,1814,1814,0
20250221,101000,2743443,1814,1814,1814,1814,0
20250221,100900,2743443,1814,1814,1814,1814,0
20250221,100800,2743443,1814,1814,1814,1814,111
20250221,100700,2542089,1814,1814,1814,1814,92
20250221,100600,2375201,1815,1815,1815,1815,0
20250221,100500,2375201,1815,1815,1815,1815,0
20250221,100400,2375201,1815,1815,1815,1815,0
20250221,100300,2375201,1815,1815,1815,1815,7
20250221,100200,2362496,1815,1815,1815,1815,0
20250221,100100,2362496,1815,1815,1815,1815,1
20250221,100000,2360681,1801,1801,1801,1801,0
20250221,095900,2360681,1801,1809,1809,1801,829
20250221,095800,867435,1816,1816,1816,1816,0
20250221,095700,867435,1816,1816,1816,1816,0
20250221,095600,867435,1816,1816,1816,1816,0
20250221,095500,867435,1816,1816,1816,1816,0
20250221,095400,867435,1816,1816,1816,1816,0
20250221,095300,867435,1816,1816,1816,1816,0
20250221,095200,867435,1816,1816,1816,1816,10
20250221,095100,849275,1816,1816,1816,1816,0
20250221,095000,849275,1816,1816,1816,1816,0
20250221,094900,849275,1816,1816,1816,1816,5
20250221,094800,840195,1816,1816,1816,1816,0
20250221,094700,840195,1816,1816,1816,1816,3
20250221,094600,834747,1816,1816,1816,1816,6
20250221,094500,823851,1816,1816,1816,1816,0
20250221,094400,823851,1816,1816,1816,1816,0
20250221,094300,823851,1816,1816,1816,1816,0
20250221,094200,823851,1816,1816,1816,1816,0
20250221,094100,823851,1816,1816,1816,1816,0
20250221,094000,823851,1816,1816,1816,1816,0
20250221,093900,823851,1816,1816,1816,1816,0
20250221,093800,823851,1816,1816,1816,1816,24
20250221,093700,780267,1816,1816,1816,1816,0
20250221,093600,780267,1816,1816,1816,1816,27
20250221,093500,731235,1817,1817,1817,1817,0
20250221,093400,731235,1817,1817,1817,1817,0
20250221,093300,731235,1817,1817,1817,1817,0
20250221,093200,731235,1817,1817,1817,1817,0
20250221,093100,731235,1817,1817,1817,1817,0
20250221,093000,731235,1817,1817,1817,1817,0
20250221,092900,731235,1817,1817,1817,1817,0
20250221,092800,731235,1817,1817,1817,1817,0
20250221,092700,731235,1817,1817,1817,1817,0
20250221,092600,731235,1817,1817,1817,1817,0
20250221,092500,731235,1817,1817,1817,1817,0
20250221,092400,731235,1817,1817,1817,1817,0
20250221,092300,731235,1817,1817,1817,1817,0
20250221,092200,731235,1817,1817,1817,1817,0
20250221,092100,731235,1817,1817,1817,1817,0
20250221,092000,731235,1817,1817,1817,1817,0
20250221,091900,731235,1817,1817,1817,1817,0
20250221,091800,731235,1817,1817,1817,1817,0
20250221,091700,731235,1817,1817,1817,1817,0
20250221,091600,731235,1817,1817,1817,1817,0
20250221,091500,731235,1817,1817,1817,1817,0
20250221,091400,731235,1817,1817,1817,1817,0
20250221,091300,731235,1817,1817,1817,1817,1
20250221,091200,729418,1818,1818,1818,1818,0
20250221,091100,729418,1818,1818,1818,1818,0
20250221,091000,729418,1818,1818,1818,1818,0
20250221,090900,729418,1818,1818,1818,1818,0
20250221,090800,729418,1818,1818,1818,1818,0
20250221,090700,729418,1818,1818,1818,1818,0
20250221,090600,729418,1818,1818,1818,1818,1
20250221,090500,727600,1819,1819,1819,1819,0
20250221,090400,727600,1819,1819,1819,1819,0
20250221,090300,727600,1819,1819,1819,1819,0
20250221,090200,727600,1819,1819,1819,1819,0
20250221,090100,727600,1819,1819,1819,1819,0
20250221,090000,727600,1819,1819,1819,1819,400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191800 17979840 1799 1799 1799 1799 256
3 20250221 191700 17979840 1799 1799 1799 1799 0
4 20250221 191600 17979840 1799 1799 1799 1799 0
5 20250221 191500 17979840 1799 1799 1799 1799 0
6 20250221 191400 17979840 1799 1799 1799 1799 0
7 20250221 191300 17979840 1799 1799 1799 1799 0
8 20250221 191200 17979840 1799 1799 1799 1799 0
9 20250221 191100 17979840 1799 1799 1799 1799 0
10 20250221 191000 17979840 1799 1799 1799 1799 0
11 20250221 190900 17979840 1799 1799 1799 1799 0
12 20250221 190800 17979840 1799 1799 1799 1799 0
13 20250221 190700 17979840 1799 1799 1799 1799 0
14 20250221 190600 17979840 1799 1799 1799 1799 0
15 20250221 190500 17979840 1799 1799 1799 1799 0
16 20250221 190400 17979840 1799 1799 1799 1799 0
17 20250221 190300 17979840 1799 1799 1799 1799 0
18 20250221 190200 17979840 1799 1799 1799 1799 0
19 20250221 190100 17979840 1799 1799 1799 1799 0
20 20250221 190000 17979840 1799 1799 1799 1799 0
21 20250221 185900 17979840 1799 1799 1799 1799 0
22 20250221 185800 17979840 1799 1799 1799 1799 0
23 20250221 185700 17979840 1799 1799 1799 1799 0
24 20250221 185600 17979840 1799 1799 1799 1799 0
25 20250221 185500 17979840 1799 1799 1799 1799 0
26 20250221 185400 17979840 1799 1799 1799 1799 0
27 20250221 185300 17979840 1799 1799 1799 1799 0
28 20250221 185200 17979840 1799 1799 1799 1799 0
29 20250221 185100 17979840 1799 1799 1799 1799 0
30 20250221 185000 17979840 1799 1799 1799 1799 0
31 20250221 184900 17979840 1799 1799 1799 1799 0
32 20250221 184800 17979840 1799 1799 1799 1799 256
33 20250221 184700 17979840 1799 1799 1799 1799 0
34 20250221 184600 17979840 1799 1799 1799 1799 0
35 20250221 184500 17979840 1799 1799 1799 1799 0
36 20250221 184400 17979840 1799 1799 1799 1799 0
37 20250221 184300 17979840 1799 1799 1799 1799 0
38 20250221 184200 17979840 1799 1799 1799 1799 0
39 20250221 184100 17979840 1799 1799 1799 1799 0
40 20250221 184000 17979840 1799 1799 1799 1799 0
41 20250221 183900 17979840 1799 1799 1799 1799 0
42 20250221 183800 17979840 1799 1799 1799 1799 0
43 20250221 183700 17979840 1799 1799 1799 1799 0
44 20250221 183600 17979840 1799 1799 1799 1799 0
45 20250221 183500 17979840 1799 1799 1799 1799 0
46 20250221 183400 17979840 1799 1799 1799 1799 0
47 20250221 183300 17979840 1799 1799 1799 1799 0
48 20250221 183200 17979840 1799 1799 1799 1799 0
49 20250221 183100 17979840 1799 1799 1799 1799 0
50 20250221 183000 17979840 1799 1799 1799 1799 0
51 20250221 182900 17979840 1799 1799 1799 1799 0
52 20250221 182800 17979840 1799 1799 1799 1799 0
53 20250221 182700 17979840 1799 1799 1799 1799 0
54 20250221 182600 17979840 1799 1799 1799 1799 0
55 20250221 182500 17979840 1799 1799 1799 1799 0
56 20250221 182400 17979840 1799 1799 1799 1799 0
57 20250221 182300 17979840 1799 1799 1799 1799 0
58 20250221 182200 17979840 1799 1799 1799 1799 0
59 20250221 182100 17979840 1799 1799 1799 1799 0
60 20250221 182000 17979840 1799 1799 1799 1799 0
61 20250221 181900 17979840 1799 1799 1799 1799 0
62 20250221 181800 17979840 1799 1799 1799 1799 256
63 20250221 181700 17979840 1799 1799 1799 1799 0
64 20250221 181600 17979840 1799 1799 1799 1799 0
65 20250221 181500 17979840 1799 1799 1799 1799 0
66 20250221 181400 17979840 1799 1799 1799 1799 0
67 20250221 181300 17979840 1799 1799 1799 1799 0
68 20250221 181200 17979840 1799 1799 1799 1799 0
69 20250221 181100 17979840 1799 1799 1799 1799 0
70 20250221 181000 17979840 1799 1799 1799 1799 0
71 20250221 180900 17979840 1799 1799 1799 1799 0
72 20250221 180800 17979840 1799 1799 1799 1799 0
73 20250221 180700 17979840 1799 1799 1799 1799 0
74 20250221 180600 17979840 1799 1799 1799 1799 0
75 20250221 180500 17979840 1799 1799 1799 1799 0
76 20250221 180400 17979840 1799 1799 1799 1799 0
77 20250221 180300 17979840 1799 1799 1799 1799 0
78 20250221 180200 17979840 1799 1799 1799 1799 0
79 20250221 180100 17979840 1799 1799 1799 1799 0
80 20250221 180000 17979840 1799 1799 1799 1799 0
81 20250221 175900 17979840 1799 1799 1799 1799 0
82 20250221 175800 17979840 1799 1799 1799 1799 0
83 20250221 175700 17979840 1799 1799 1799 1799 0
84 20250221 175600 17979840 1799 1799 1799 1799 0
85 20250221 175500 17979840 1799 1799 1799 1799 0
86 20250221 175400 17979840 1799 1799 1799 1799 0
87 20250221 175300 17979840 1799 1799 1799 1799 0
88 20250221 175200 17979840 1799 1799 1799 1799 0
89 20250221 175100 17979840 1799 1799 1799 1799 0
90 20250221 175000 17979840 1799 1799 1799 1799 0
91 20250221 174900 17979840 1799 1799 1799 1799 0
92 20250221 174800 17979840 1799 1799 1799 1799 256
93 20250221 174700 17979840 1799 1799 1799 1799 0
94 20250221 174600 17979840 1799 1799 1799 1799 0
95 20250221 174500 17979840 1799 1799 1799 1799 0
96 20250221 174400 17979840 1799 1799 1799 1799 0
97 20250221 174300 17979840 1799 1799 1799 1799 0
98 20250221 174200 17979840 1799 1799 1799 1799 0
99 20250221 174100 17979840 1799 1799 1799 1799 0
100 20250221 174000 17979840 1799 1799 1799 1799 0
101 20250221 173900 17979840 1799 1799 1799 1799 0
102 20250221 173800 17979840 1799 1799 1799 1799 0
103 20250221 173700 17979840 1799 1799 1799 1799 0
104 20250221 173600 17979840 1799 1799 1799 1799 0
105 20250221 173500 17979840 1799 1799 1799 1799 0
106 20250221 173400 17979840 1799 1799 1799 1799 0
107 20250221 173300 17979840 1799 1799 1799 1799 0
108 20250221 173200 17979840 1799 1799 1799 1799 0
109 20250221 173100 17979840 1799 1799 1799 1799 0
110 20250221 173000 17979840 1799 1799 1799 1799 0
111 20250221 172900 17979840 1799 1799 1799 1799 0
112 20250221 172800 17979840 1799 1799 1799 1799 0
113 20250221 172700 17979840 1799 1799 1799 1799 0
114 20250221 172600 17979840 1799 1799 1799 1799 0
115 20250221 172500 17979840 1799 1799 1799 1799 0
116 20250221 172400 17979840 1799 1799 1799 1799 0
117 20250221 172300 17979840 1799 1799 1799 1799 0
118 20250221 172200 17979840 1799 1799 1799 1799 0
119 20250221 172100 17979840 1799 1799 1799 1799 0
120 20250221 172000 17979840 1799 1799 1799 1799 0
121 20250221 171900 17979840 1799 1799 1799 1799 0
122 20250221 171800 17979840 1799 1799 1799 1799 256
123 20250221 171700 17979840 1799 1799 1799 1799 0
124 20250221 171600 17979840 1799 1799 1799 1799 0
125 20250221 171500 17979840 1799 1799 1799 1799 0
126 20250221 171400 17979840 1799 1799 1799 1799 0
127 20250221 171300 17979840 1799 1799 1799 1799 0
128 20250221 171200 17979840 1799 1799 1799 1799 0
129 20250221 171100 17979840 1799 1799 1799 1799 0
130 20250221 171000 17979840 1799 1799 1799 1799 0
131 20250221 170900 17979840 1799 1799 1799 1799 0
132 20250221 170800 17979840 1799 1799 1799 1799 0
133 20250221 170700 17979840 1799 1799 1799 1799 0
134 20250221 170600 17979840 1799 1799 1799 1799 0
135 20250221 170500 17979840 1799 1799 1799 1799 0
136 20250221 170400 17979840 1799 1799 1799 1799 0
137 20250221 170300 17979840 1799 1799 1799 1799 0
138 20250221 170200 17979840 1799 1799 1799 1799 0
139 20250221 170100 17979840 1799 1799 1799 1799 0
140 20250221 170000 17979840 1799 1799 1799 1799 0
141 20250221 165900 17979840 1799 1799 1799 1799 0
142 20250221 165800 17979840 1799 1799 1799 1799 0
143 20250221 165700 17979840 1799 1799 1799 1799 0
144 20250221 165600 17979840 1799 1799 1799 1799 0
145 20250221 165500 17979840 1799 1799 1799 1799 0
146 20250221 165400 17979840 1799 1799 1799 1799 0
147 20250221 165300 17979840 1799 1799 1799 1799 0
148 20250221 165200 17979840 1799 1799 1799 1799 0
149 20250221 165100 17979840 1799 1799 1799 1799 0
150 20250221 165000 17979840 1799 1799 1799 1799 0
151 20250221 164900 17979840 1799 1799 1799 1799 0
152 20250221 164800 17979840 1799 1799 1799 1799 256
153 20250221 164700 17979840 1799 1799 1799 1799 0
154 20250221 164600 17979840 1799 1799 1799 1799 0
155 20250221 164500 17979840 1799 1799 1799 1799 0
156 20250221 164400 17979840 1799 1799 1799 1799 0
157 20250221 164300 17979840 1799 1799 1799 1799 0
158 20250221 164200 17979840 1799 1799 1799 1799 0
159 20250221 164100 17979840 1799 1799 1799 1799 0
160 20250221 164000 17979840 1799 1799 1799 1799 0
161 20250221 163900 17979840 1799 1799 1799 1799 0
162 20250221 163800 17979840 1799 1799 1799 1799 0
163 20250221 163700 17979840 1799 1799 1799 1799 0
164 20250221 163600 17979840 1799 1799 1799 1799 0
165 20250221 163500 17979840 1799 1799 1799 1799 0
166 20250221 163400 17979840 1799 1799 1799 1799 0
167 20250221 163300 17979840 1799 1799 1799 1799 0
168 20250221 163200 17979840 1799 1799 1799 1799 0
169 20250221 163100 17979840 1799 1799 1799 1799 0
170 20250221 163000 17979840 1799 1799 1799 1799 0
171 20250221 162900 17979840 1799 1799 1799 1799 0
172 20250221 162800 17979840 1799 1799 1799 1799 0
173 20250221 162700 17979840 1799 1799 1799 1799 0
174 20250221 162600 17979840 1799 1799 1799 1799 0
175 20250221 162500 17979840 1799 1799 1799 1799 0
176 20250221 162400 17979840 1799 1799 1799 1799 0
177 20250221 162300 17979840 1799 1799 1799 1799 0
178 20250221 162200 17979840 1799 1799 1799 1799 0
179 20250221 162100 17979840 1799 1799 1799 1799 0
180 20250221 162000 17979840 1799 1799 1799 1799 0
181 20250221 161900 17979840 1799 1799 1799 1799 0
182 20250221 161800 17979840 1799 1799 1799 1799 256
183 20250221 161700 17979840 1799 1799 1799 1799 0
184 20250221 161600 17979840 1799 1799 1799 1799 0
185 20250221 161500 17979840 1799 1799 1799 1799 0
186 20250221 161400 17979840 1799 1799 1799 1799 0
187 20250221 161300 17979840 1799 1799 1799 1799 0
188 20250221 161200 17979840 1799 1799 1799 1799 0
189 20250221 161100 17979840 1799 1799 1799 1799 0
190 20250221 161000 17979840 1799 1799 1799 1799 0
191 20250221 160900 17979840 1799 1799 1799 1799 0
192 20250221 160800 17979840 1799 1799 1799 1799 0
193 20250221 160700 17979840 1799 1799 1799 1799 0
194 20250221 160600 17979840 1799 1799 1799 1799 0
195 20250221 160500 17979840 1799 1799 1799 1799 0
196 20250221 160400 17979840 1799 1799 1799 1799 0
197 20250221 160300 17979840 1799 1799 1799 1799 0
198 20250221 160200 17979840 1799 1799 1799 1799 0
199 20250221 160100 17979840 1799 1799 1799 1799 0
200 20250221 160000 17979840 1799 1799 1799 1799 0
201 20250221 155900 17979840 1799 1799 1799 1799 0
202 20250221 155800 17979840 1799 1799 1799 1799 0
203 20250221 155700 17979840 1799 1799 1799 1799 0
204 20250221 155600 17979840 1799 1799 1799 1799 0
205 20250221 155500 17979840 1799 1799 1799 1799 0
206 20250221 155400 17979840 1799 1799 1799 1799 0
207 20250221 155300 17979840 1799 1799 1799 1799 0
208 20250221 155200 17979840 1799 1799 1799 1799 0
209 20250221 155100 17979840 1799 1799 1799 1799 0
210 20250221 155000 17979840 1799 1799 1799 1799 0
211 20250221 154900 17979840 1799 1799 1799 1799 0
212 20250221 154800 17979840 1799 1799 1799 1799 256
213 20250221 154700 17979840 1799 1799 1799 1799 0
214 20250221 154600 17979840 1799 1799 1799 1799 0
215 20250221 154500 17979840 1799 1799 1799 1799 0
216 20250221 154400 17979840 1799 1799 1799 1799 0
217 20250221 154300 17979840 1799 1799 1799 1799 0
218 20250221 154200 17979840 1799 1799 1799 1799 0
219 20250221 154100 17979840 1799 1799 1799 1799 0
220 20250221 154000 17979840 1799 1799 1799 1799 0
221 20250221 153900 17979840 1799 1799 1799 1799 0
222 20250221 153800 17979840 1799 1799 1799 1799 0
223 20250221 153700 17979840 1799 1799 1799 1799 0
224 20250221 153600 17979840 1799 1799 1799 1799 0
225 20250221 153500 17979840 1799 1799 1799 1799 0
226 20250221 153400 17979840 1799 1799 1799 1799 0
227 20250221 153300 17979840 1799 1799 1799 1799 0
228 20250221 153200 17979840 1799 1799 1799 1799 0
229 20250221 153100 17979840 1799 1799 1799 1799 0
230 20250221 153000 17979840 1799 1799 1799 1799 256
231 20250221 152900 17519296 1812 1812 1812 1812 0
232 20250221 152800 17519296 1812 1812 1812 1812 0
233 20250221 152700 17519296 1812 1812 1812 1812 0
234 20250221 152600 17519296 1812 1812 1812 1812 0
235 20250221 152500 17519296 1812 1812 1812 1812 0
236 20250221 152400 17519296 1812 1812 1812 1812 0
237 20250221 152300 17519296 1812 1812 1812 1812 0
238 20250221 152200 17519296 1812 1812 1812 1812 0
239 20250221 152100 17519296 1812 1812 1812 1812 0
240 20250221 152000 17519296 1812 1812 1812 1812 0
241 20250221 151900 17519296 1812 1812 1812 1812 0
242 20250221 151800 17519296 1812 1812 1812 1812 0
243 20250221 151700 17519296 1812 1812 1812 1812 0
244 20250221 151600 17519296 1812 1812 1812 1812 0
245 20250221 151500 17519296 1812 1812 1812 1812 0
246 20250221 151400 17519296 1812 1812 1812 1812 0
247 20250221 151300 17519296 1812 1812 1812 1812 1
248 20250221 151200 17517484 1812 1812 1812 1812 0
249 20250221 151100 17517484 1812 1812 1812 1812 5
250 20250221 151000 17508424 1812 1812 1812 1812 3
251 20250221 150900 17502988 1812 1813 1813 1812 17
252 20250221 150800 17472169 1813 1813 1813 1813 0
253 20250221 150700 17472169 1813 1813 1813 1813 10
254 20250221 150600 17454039 1813 1813 1813 1813 0
255 20250221 150500 17454039 1813 1813 1813 1813 1
256 20250221 150400 17452226 1813 1813 1813 1813 0
257 20250221 150300 17452226 1813 1813 1813 1813 0
258 20250221 150200 17452226 1813 1813 1813 1813 0
259 20250221 150100 17452226 1813 1813 1813 1813 6
260 20250221 150000 17441348 1813 1813 1813 1813 0
261 20250221 145900 17441348 1813 1810 1813 1810 460
262 20250221 145800 16608085 1810 1810 1810 1810 10
263 20250221 145700 16589985 1810 1810 1810 1810 20
264 20250221 145600 16553785 1810 1810 1810 1810 0
265 20250221 145500 16553785 1810 1810 1810 1810 0
266 20250221 145400 16553785 1810 1810 1810 1810 0
267 20250221 145300 16553785 1810 1810 1810 1810 0
268 20250221 145200 16553785 1810 1810 1810 1810 0
269 20250221 145100 16553785 1810 1810 1810 1810 2
270 20250221 145000 16550165 1810 1810 1810 1810 0
271 20250221 144900 16550165 1810 1810 1810 1810 1
272 20250221 144800 16548355 1808 1808 1808 1808 0
273 20250221 144700 16548355 1808 1808 1808 1808 213
274 20250221 144600 16163251 1810 1810 1810 1810 0
275 20250221 144500 16163251 1810 1810 1810 1810 0
276 20250221 144400 16163251 1810 1810 1810 1810 0
277 20250221 144300 16163251 1810 1810 1810 1810 0
278 20250221 144200 16163251 1810 1810 1810 1810 10
279 20250221 144100 16145151 1811 1811 1811 1811 5
280 20250221 144000 16136096 1810 1809 1810 1809 49
281 20250221 143900 16047415 1809 1809 1809 1809 1
282 20250221 143800 16045606 1809 1809 1809 1809 0
283 20250221 143700 16045606 1809 1809 1809 1809 4
284 20250221 143600 16038370 1809 1809 1809 1809 0
285 20250221 143500 16038370 1809 1809 1809 1809 0
286 20250221 143400 16038370 1809 1809 1809 1809 0
287 20250221 143300 16038370 1809 1809 1809 1809 0
288 20250221 143200 16038370 1809 1809 1809 1809 0
289 20250221 143100 16038370 1809 1809 1809 1809 0
290 20250221 143000 16038370 1809 1810 1810 1809 10
291 20250221 142900 16020278 1811 1811 1811 1811 0
292 20250221 142800 16020278 1811 1811 1811 1811 0
293 20250221 142700 16020278 1811 1811 1811 1811 0
294 20250221 142600 16020278 1811 1811 1811 1811 0
295 20250221 142500 16020278 1811 1811 1811 1811 0
296 20250221 142400 16020278 1811 1811 1811 1811 0
297 20250221 142300 16020278 1811 1811 1811 1811 7
298 20250221 142200 16007601 1801 1801 1801 1801 0
299 20250221 142100 16007601 1801 1801 1801 1801 398
300 20250221 142000 15290803 1801 1807 1807 1801 1556
301 20250221 141900 12487314 1810 1810 1810 1810 0
302 20250221 141800 12487314 1810 1810 1810 1810 0
303 20250221 141700 12487314 1810 1810 1810 1810 1
304 20250221 141600 12485504 1810 1810 1810 1810 0
305 20250221 141500 12485504 1810 1810 1810 1810 0
306 20250221 141400 12485504 1810 1810 1810 1810 100
307 20250221 141300 12304504 1810 1810 1810 1810 0
308 20250221 141200 12304504 1810 1810 1810 1810 0
309 20250221 141100 12304504 1810 1810 1810 1810 1
310 20250221 141000 12302694 1810 1810 1810 1810 0
311 20250221 140900 12302694 1810 1810 1810 1810 1
312 20250221 140800 12300884 1807 1807 1811 1807 238
313 20250221 140700 11870714 1807 1807 1807 1807 0
314 20250221 140600 11870714 1807 1807 1807 1807 0
315 20250221 140500 11870714 1807 1807 1807 1807 0
316 20250221 140400 11870714 1807 1807 1807 1807 0
317 20250221 140300 11870714 1807 1807 1807 1807 0
318 20250221 140200 11870714 1807 1807 1807 1807 0
319 20250221 140100 11870714 1807 1807 1807 1807 63
320 20250221 140000 11756873 1807 1807 1807 1807 100
321 20250221 135900 11576173 1807 1807 1807 1807 100
322 20250221 135800 11395473 1810 1810 1810 1810 0
323 20250221 135700 11395473 1810 1810 1810 1810 0
324 20250221 135600 11395473 1810 1810 1810 1810 0
325 20250221 135500 11395473 1810 1810 1810 1810 0
326 20250221 135400 11395473 1810 1810 1810 1810 0
327 20250221 135300 11395473 1810 1810 1810 1810 0
328 20250221 135200 11395473 1810 1810 1810 1810 0
329 20250221 135100 11395473 1810 1810 1810 1810 0
330 20250221 135000 11395473 1810 1810 1810 1810 0
331 20250221 134900 11395473 1810 1810 1810 1810 0
332 20250221 134800 11395473 1810 1810 1810 1810 60
333 20250221 134700 11286873 1810 1810 1810 1810 0
334 20250221 134600 11286873 1810 1810 1810 1810 0
335 20250221 134500 11286873 1810 1810 1810 1810 3
336 20250221 134400 11281443 1810 1810 1810 1810 0
337 20250221 134300 11281443 1810 1810 1810 1810 0
338 20250221 134200 11281443 1810 1810 1810 1810 0
339 20250221 134100 11281443 1810 1810 1810 1810 0
340 20250221 134000 11281443 1810 1810 1810 1810 0
341 20250221 133900 11281443 1810 1810 1810 1810 0
342 20250221 133800 11281443 1810 1810 1810 1810 0
343 20250221 133700 11281443 1810 1810 1810 1810 0
344 20250221 133600 11281443 1810 1810 1810 1810 0
345 20250221 133500 11281443 1810 1810 1810 1810 0
346 20250221 133400 11281443 1810 1810 1810 1810 0
347 20250221 133300 11281443 1810 1810 1810 1810 0
348 20250221 133200 11281443 1810 1810 1810 1810 0
349 20250221 133100 11281443 1810 1810 1810 1810 0
350 20250221 133000 11281443 1810 1810 1810 1810 0
351 20250221 132900 11281443 1810 1810 1810 1810 0
352 20250221 132800 11281443 1810 1810 1810 1810 0
353 20250221 132700 11281443 1810 1810 1810 1810 0
354 20250221 132600 11281443 1810 1810 1810 1810 1
355 20250221 132500 11279633 1805 1805 1805 1805 200
356 20250221 132400 10918633 1810 1810 1810 1810 0
357 20250221 132300 10918633 1810 1810 1810 1810 0
358 20250221 132200 10918633 1810 1810 1810 1810 0
359 20250221 132100 10918633 1810 1810 1810 1810 0
360 20250221 132000 10918633 1810 1810 1810 1810 0
361 20250221 131900 10918633 1810 1810 1810 1810 0
362 20250221 131800 10918633 1810 1810 1810 1810 0
363 20250221 131700 10918633 1810 1810 1810 1810 0
364 20250221 131600 10918633 1810 1810 1810 1810 0
365 20250221 131500 10918633 1810 1810 1810 1810 0
366 20250221 131400 10918633 1810 1810 1810 1810 0
367 20250221 131300 10918633 1810 1810 1810 1810 0
368 20250221 131200 10918633 1810 1806 1810 1806 500
369 20250221 131100 10015101 1806 1806 1806 1806 0
370 20250221 131000 10015101 1806 1806 1806 1806 5
371 20250221 130900 10006071 1806 1806 1806 1806 3
372 20250221 130800 10000653 1806 1806 1806 1806 202
373 20250221 130700 9635841 1807 1807 1807 1807 0
374 20250221 130600 9635841 1807 1807 1807 1807 0
375 20250221 130500 9635841 1807 1807 1807 1807 0
376 20250221 130400 9635841 1807 1807 1807 1807 0
377 20250221 130300 9635841 1807 1807 1807 1807 0
378 20250221 130200 9635841 1807 1807 1807 1807 0
379 20250221 130100 9635841 1807 1807 1807 1807 0
380 20250221 130000 9635841 1807 1807 1807 1807 0
381 20250221 125900 9635841 1807 1807 1807 1807 9
382 20250221 125800 9619578 1810 1810 1810 1810 0
383 20250221 125700 9619578 1810 1810 1810 1810 0
384 20250221 125600 9619578 1810 1810 1810 1810 1
385 20250221 125500 9617768 1808 1808 1808 1808 9
386 20250221 125400 9601496 1809 1809 1809 1809 0
387 20250221 125300 9601496 1809 1809 1809 1809 0
388 20250221 125200 9601496 1809 1809 1809 1809 0
389 20250221 125100 9601496 1809 1809 1809 1809 0
390 20250221 125000 9601496 1809 1809 1809 1809 0
391 20250221 124900 9601496 1809 1809 1809 1809 78
392 20250221 124800 9460394 1809 1809 1809 1809 0
393 20250221 124700 9460394 1809 1809 1809 1809 0
394 20250221 124600 9460394 1809 1809 1809 1809 0
395 20250221 124500 9460394 1809 1809 1809 1809 0
396 20250221 124400 9460394 1809 1809 1809 1809 0
397 20250221 124300 9460394 1809 1809 1809 1809 0
398 20250221 124200 9460394 1809 1809 1809 1809 0
399 20250221 124100 9460394 1809 1810 1810 1809 3
400 20250221 124000 9454965 1810 1810 1810 1810 2
401 20250221 123900 9451345 1809 1809 1809 1809 0
402 20250221 123800 9451345 1809 1809 1809 1809 0
403 20250221 123700 9451345 1809 1809 1809 1809 0
404 20250221 123600 9451345 1809 1809 1809 1809 3
405 20250221 123500 9445918 1809 1809 1809 1809 4
406 20250221 123400 9438682 1812 1812 1812 1812 0
407 20250221 123300 9438682 1812 1812 1812 1812 0
408 20250221 123200 9438682 1812 1812 1812 1812 0
409 20250221 123100 9438682 1812 1812 1812 1812 0
410 20250221 123000 9438682 1812 1812 1812 1812 0
411 20250221 122900 9438682 1812 1812 1812 1812 0
412 20250221 122800 9438682 1812 1812 1812 1812 0
413 20250221 122700 9438682 1812 1812 1812 1812 0
414 20250221 122600 9438682 1812 1812 1812 1812 0
415 20250221 122500 9438682 1812 1812 1812 1812 0
416 20250221 122400 9438682 1812 1812 1812 1812 0
417 20250221 122300 9438682 1812 1806 1812 1801 3090
418 20250221 122200 3861435 1813 1813 1813 1813 0
419 20250221 122100 3861435 1813 1813 1813 1813 0
420 20250221 122000 3861435 1813 1813 1813 1813 0
421 20250221 121900 3861435 1813 1813 1813 1813 0
422 20250221 121800 3861435 1813 1813 1813 1813 0
423 20250221 121700 3861435 1813 1813 1813 1813 0
424 20250221 121600 3861435 1813 1813 1813 1813 0
425 20250221 121500 3861435 1813 1813 1813 1813 0
426 20250221 121400 3861435 1813 1813 1813 1813 0
427 20250221 121300 3861435 1813 1813 1813 1813 0
428 20250221 121200 3861435 1813 1813 1813 1813 0
429 20250221 121100 3861435 1813 1813 1813 1813 0
430 20250221 121000 3861435 1813 1813 1813 1813 0
431 20250221 120900 3861435 1813 1813 1813 1813 0
432 20250221 120800 3861435 1813 1813 1813 1813 0
433 20250221 120700 3861435 1813 1813 1813 1813 0
434 20250221 120600 3861435 1813 1813 1813 1813 5
435 20250221 120500 3852370 1813 1813 1813 1813 0
436 20250221 120400 3852370 1813 1813 1813 1813 0
437 20250221 120300 3852370 1813 1813 1813 1813 28
438 20250221 120200 3801606 1813 1813 1813 1813 0
439 20250221 120100 3801606 1813 1813 1813 1813 0
440 20250221 120000 3801606 1813 1813 1813 1813 0
441 20250221 115900 3801606 1813 1813 1813 1813 0
442 20250221 115800 3801606 1813 1813 1813 1813 0
443 20250221 115700 3801606 1813 1813 1813 1813 0
444 20250221 115600 3801606 1813 1813 1813 1813 0
445 20250221 115500 3801606 1813 1813 1813 1813 0
446 20250221 115400 3801606 1813 1813 1813 1813 0
447 20250221 115300 3801606 1813 1813 1813 1813 0
448 20250221 115200 3801606 1813 1813 1813 1813 0
449 20250221 115100 3801606 1813 1813 1813 1813 0
450 20250221 115000 3801606 1813 1813 1813 1813 0
451 20250221 114900 3801606 1813 1813 1813 1813 0
452 20250221 114800 3801606 1813 1813 1813 1813 0
453 20250221 114700 3801606 1813 1813 1813 1813 0
454 20250221 114600 3801606 1813 1813 1813 1813 0
455 20250221 114500 3801606 1813 1813 1813 1813 0
456 20250221 114400 3801606 1813 1813 1813 1813 0
457 20250221 114300 3801606 1813 1813 1813 1813 0
458 20250221 114200 3801606 1813 1813 1813 1813 0
459 20250221 114100 3801606 1813 1813 1813 1813 0
460 20250221 114000 3801606 1813 1813 1813 1813 0
461 20250221 113900 3801606 1813 1813 1813 1813 0
462 20250221 113800 3801606 1813 1813 1813 1813 0
463 20250221 113700 3801606 1813 1813 1813 1813 1
464 20250221 113600 3799793 1806 1806 1806 1806 0
465 20250221 113500 3799793 1806 1806 1806 1806 0
466 20250221 113400 3799793 1806 1806 1806 1806 0
467 20250221 113300 3799793 1806 1806 1806 1806 0
468 20250221 113200 3799793 1806 1806 1806 1806 0
469 20250221 113100 3799793 1806 1806 1806 1806 25
470 20250221 113000 3754643 1814 1814 1814 1814 0
471 20250221 112900 3754643 1814 1814 1814 1814 0
472 20250221 112800 3754643 1814 1814 1814 1814 0
473 20250221 112700 3754643 1814 1814 1814 1814 0
474 20250221 112600 3754643 1814 1814 1814 1814 0
475 20250221 112500 3754643 1814 1814 1814 1814 0
476 20250221 112400 3754643 1814 1814 1814 1814 0
477 20250221 112300 3754643 1814 1814 1814 1814 0
478 20250221 112200 3754643 1814 1814 1814 1814 0
479 20250221 112100 3754643 1814 1814 1814 1814 0
480 20250221 112000 3754643 1814 1814 1814 1814 0
481 20250221 111900 3754643 1814 1814 1814 1814 0
482 20250221 111800 3754643 1814 1814 1814 1814 0
483 20250221 111700 3754643 1814 1814 1814 1814 0
484 20250221 111600 3754643 1814 1814 1814 1814 0
485 20250221 111500 3754643 1814 1814 1814 1814 0
486 20250221 111400 3754643 1814 1814 1814 1814 0
487 20250221 111300 3754643 1814 1814 1814 1814 0
488 20250221 111200 3754643 1814 1814 1814 1814 0
489 20250221 111100 3754643 1814 1814 1814 1814 0
490 20250221 111000 3754643 1814 1814 1814 1814 0
491 20250221 110900 3754643 1814 1814 1814 1814 1
492 20250221 110800 3752829 1809 1809 1809 1809 0
493 20250221 110700 3752829 1809 1809 1809 1809 0
494 20250221 110600 3752829 1809 1809 1809 1809 0
495 20250221 110500 3752829 1809 1809 1809 1809 0
496 20250221 110400 3752829 1809 1809 1809 1809 0
497 20250221 110300 3752829 1809 1809 1809 1809 0
498 20250221 110200 3752829 1809 1809 1809 1809 4
499 20250221 110100 3745593 1814 1814 1814 1814 0
500 20250221 110000 3745593 1814 1814 1814 1814 0
501 20250221 105900 3745593 1814 1814 1814 1814 0
502 20250221 105800 3745593 1814 1814 1814 1814 1
503 20250221 105700 3743779 1809 1809 1809 1809 0
504 20250221 105600 3743779 1809 1809 1809 1809 0
505 20250221 105500 3743779 1809 1809 1809 1809 1
506 20250221 105400 3741970 1809 1809 1809 1809 0
507 20250221 105300 3741970 1809 1809 1809 1809 0
508 20250221 105200 3741970 1809 1809 1809 1809 0
509 20250221 105100 3741970 1809 1809 1809 1809 0
510 20250221 105000 3741970 1809 1809 1809 1809 0
511 20250221 104900 3741970 1809 1809 1809 1809 0
512 20250221 104800 3741970 1809 1809 1809 1809 0
513 20250221 104700 3741970 1809 1809 1809 1809 0
514 20250221 104600 3741970 1809 1809 1809 1809 0
515 20250221 104500 3741970 1809 1809 1809 1809 3
516 20250221 104400 3736543 1814 1814 1814 1814 0
517 20250221 104300 3736543 1814 1814 1814 1814 0
518 20250221 104200 3736543 1814 1814 1814 1814 1
519 20250221 104100 3734729 1807 1807 1807 1807 110
520 20250221 104000 3535959 1812 1812 1812 1812 0
521 20250221 103900 3535959 1812 1812 1812 1812 0
522 20250221 103800 3535959 1812 1812 1812 1812 0
523 20250221 103700 3535959 1812 1812 1812 1812 0
524 20250221 103600 3535959 1812 1812 1812 1812 101
525 20250221 103500 3352947 1814 1814 1814 1814 0
526 20250221 103400 3352947 1814 1814 1814 1814 0
527 20250221 103300 3352947 1814 1814 1814 1814 0
528 20250221 103200 3352947 1814 1814 1814 1814 0
529 20250221 103100 3352947 1814 1814 1814 1814 0
530 20250221 103000 3352947 1814 1814 1814 1814 0
531 20250221 102900 3352947 1814 1814 1814 1814 5
532 20250221 102800 3343877 1814 1814 1814 1814 101
533 20250221 102700 3160663 1814 1814 1814 1814 0
534 20250221 102600 3160663 1814 1814 1814 1814 0
535 20250221 102500 3160663 1814 1814 1814 1814 0
536 20250221 102400 3160663 1814 1814 1814 1814 0
537 20250221 102300 3160663 1814 1814 1814 1814 8
538 20250221 102200 3146151 1814 1814 1814 1814 0
539 20250221 102100 3146151 1814 1814 1814 1814 0
540 20250221 102000 3146151 1814 1814 1814 1814 0
541 20250221 101900 3146151 1814 1814 1814 1814 222
542 20250221 101800 2743443 1814 1814 1814 1814 0
543 20250221 101700 2743443 1814 1814 1814 1814 0
544 20250221 101600 2743443 1814 1814 1814 1814 0
545 20250221 101500 2743443 1814 1814 1814 1814 0
546 20250221 101400 2743443 1814 1814 1814 1814 0
547 20250221 101300 2743443 1814 1814 1814 1814 0
548 20250221 101200 2743443 1814 1814 1814 1814 0
549 20250221 101100 2743443 1814 1814 1814 1814 0
550 20250221 101000 2743443 1814 1814 1814 1814 0
551 20250221 100900 2743443 1814 1814 1814 1814 0
552 20250221 100800 2743443 1814 1814 1814 1814 111
553 20250221 100700 2542089 1814 1814 1814 1814 92
554 20250221 100600 2375201 1815 1815 1815 1815 0
555 20250221 100500 2375201 1815 1815 1815 1815 0
556 20250221 100400 2375201 1815 1815 1815 1815 0
557 20250221 100300 2375201 1815 1815 1815 1815 7
558 20250221 100200 2362496 1815 1815 1815 1815 0
559 20250221 100100 2362496 1815 1815 1815 1815 1
560 20250221 100000 2360681 1801 1801 1801 1801 0
561 20250221 095900 2360681 1801 1809 1809 1801 829
562 20250221 095800 867435 1816 1816 1816 1816 0
563 20250221 095700 867435 1816 1816 1816 1816 0
564 20250221 095600 867435 1816 1816 1816 1816 0
565 20250221 095500 867435 1816 1816 1816 1816 0
566 20250221 095400 867435 1816 1816 1816 1816 0
567 20250221 095300 867435 1816 1816 1816 1816 0
568 20250221 095200 867435 1816 1816 1816 1816 10
569 20250221 095100 849275 1816 1816 1816 1816 0
570 20250221 095000 849275 1816 1816 1816 1816 0
571 20250221 094900 849275 1816 1816 1816 1816 5
572 20250221 094800 840195 1816 1816 1816 1816 0
573 20250221 094700 840195 1816 1816 1816 1816 3
574 20250221 094600 834747 1816 1816 1816 1816 6
575 20250221 094500 823851 1816 1816 1816 1816 0
576 20250221 094400 823851 1816 1816 1816 1816 0
577 20250221 094300 823851 1816 1816 1816 1816 0
578 20250221 094200 823851 1816 1816 1816 1816 0
579 20250221 094100 823851 1816 1816 1816 1816 0
580 20250221 094000 823851 1816 1816 1816 1816 0
581 20250221 093900 823851 1816 1816 1816 1816 0
582 20250221 093800 823851 1816 1816 1816 1816 24
583 20250221 093700 780267 1816 1816 1816 1816 0
584 20250221 093600 780267 1816 1816 1816 1816 27
585 20250221 093500 731235 1817 1817 1817 1817 0
586 20250221 093400 731235 1817 1817 1817 1817 0
587 20250221 093300 731235 1817 1817 1817 1817 0
588 20250221 093200 731235 1817 1817 1817 1817 0
589 20250221 093100 731235 1817 1817 1817 1817 0
590 20250221 093000 731235 1817 1817 1817 1817 0
591 20250221 092900 731235 1817 1817 1817 1817 0
592 20250221 092800 731235 1817 1817 1817 1817 0
593 20250221 092700 731235 1817 1817 1817 1817 0
594 20250221 092600 731235 1817 1817 1817 1817 0
595 20250221 092500 731235 1817 1817 1817 1817 0
596 20250221 092400 731235 1817 1817 1817 1817 0
597 20250221 092300 731235 1817 1817 1817 1817 0
598 20250221 092200 731235 1817 1817 1817 1817 0
599 20250221 092100 731235 1817 1817 1817 1817 0
600 20250221 092000 731235 1817 1817 1817 1817 0
601 20250221 091900 731235 1817 1817 1817 1817 0
602 20250221 091800 731235 1817 1817 1817 1817 0
603 20250221 091700 731235 1817 1817 1817 1817 0
604 20250221 091600 731235 1817 1817 1817 1817 0
605 20250221 091500 731235 1817 1817 1817 1817 0
606 20250221 091400 731235 1817 1817 1817 1817 0
607 20250221 091300 731235 1817 1817 1817 1817 1
608 20250221 091200 729418 1818 1818 1818 1818 0
609 20250221 091100 729418 1818 1818 1818 1818 0
610 20250221 091000 729418 1818 1818 1818 1818 0
611 20250221 090900 729418 1818 1818 1818 1818 0
612 20250221 090800 729418 1818 1818 1818 1818 0
613 20250221 090700 729418 1818 1818 1818 1818 0
614 20250221 090600 729418 1818 1818 1818 1818 1
615 20250221 090500 727600 1819 1819 1819 1819 0
616 20250221 090400 727600 1819 1819 1819 1819 0
617 20250221 090300 727600 1819 1819 1819 1819 0
618 20250221 090200 727600 1819 1819 1819 1819 0
619 20250221 090100 727600 1819 1819 1819 1819 0
620 20250221 090000 727600 1819 1819 1819 1819 400

1
033310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,40342231,0,73180807034,0.00
20250218,0,40342231,0,73140464803,0.00
20250217,0,40342231,0,73342175958,0.00
20250214,0,40342231,0,73019438110,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 40342231 0 73180807034 0.00
3 20250218 0 40342231 0 73140464803 0.00
4 20250217 0 40342231 0 73342175958 0.00
5 20250214 0 40342231 0 73019438110 0.00