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

628
039310/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,16107673,1716,1716,1716,1716,159
20250221,192500,16107673,1716,1716,1716,1716,0
20250221,192400,16107673,1716,1716,1716,1716,0
20250221,192300,16107673,1716,1716,1716,1716,0
20250221,192200,16107673,1716,1716,1716,1716,0
20250221,192100,16107673,1716,1716,1716,1716,0
20250221,192000,16107673,1716,1716,1716,1716,0
20250221,191900,16107673,1716,1716,1716,1716,0
20250221,191800,16107673,1716,1716,1716,1716,0
20250221,191700,16107673,1716,1716,1716,1716,0
20250221,191600,16107673,1716,1716,1716,1716,0
20250221,191500,16107673,1716,1716,1716,1716,0
20250221,191400,16107673,1716,1716,1716,1716,0
20250221,191300,16107673,1716,1716,1716,1716,0
20250221,191200,16107673,1716,1716,1716,1716,0
20250221,191100,16107673,1716,1716,1716,1716,0
20250221,191000,16107673,1716,1716,1716,1716,0
20250221,190900,16107673,1716,1716,1716,1716,0
20250221,190800,16107673,1716,1716,1716,1716,0
20250221,190700,16107673,1716,1716,1716,1716,0
20250221,190600,16107673,1716,1716,1716,1716,0
20250221,190500,16107673,1716,1716,1716,1716,0
20250221,190400,16107673,1716,1716,1716,1716,0
20250221,190300,16107673,1716,1716,1716,1716,0
20250221,190200,16107673,1716,1716,1716,1716,0
20250221,190100,16107673,1716,1716,1716,1716,0
20250221,190000,16107673,1716,1716,1716,1716,0
20250221,185900,16107673,1716,1716,1716,1716,0
20250221,185800,16107673,1716,1716,1716,1716,0
20250221,185700,16107673,1716,1716,1716,1716,0
20250221,185600,16107673,1716,1716,1716,1716,159
20250221,185500,16107673,1716,1716,1716,1716,0
20250221,185400,16107673,1716,1716,1716,1716,0
20250221,185300,16107673,1716,1716,1716,1716,0
20250221,185200,16107673,1716,1716,1716,1716,0
20250221,185100,16107673,1716,1716,1716,1716,0
20250221,185000,16107673,1716,1716,1716,1716,0
20250221,184900,16107673,1716,1716,1716,1716,0
20250221,184800,16107673,1716,1716,1716,1716,0
20250221,184700,16107673,1716,1716,1716,1716,0
20250221,184600,16107673,1716,1716,1716,1716,0
20250221,184500,16107673,1716,1716,1716,1716,0
20250221,184400,16107673,1716,1716,1716,1716,0
20250221,184300,16107673,1716,1716,1716,1716,0
20250221,184200,16107673,1716,1716,1716,1716,0
20250221,184100,16107673,1716,1716,1716,1716,0
20250221,184000,16107673,1716,1716,1716,1716,0
20250221,183900,16107673,1716,1716,1716,1716,0
20250221,183800,16107673,1716,1716,1716,1716,0
20250221,183700,16107673,1716,1716,1716,1716,0
20250221,183600,16107673,1716,1716,1716,1716,0
20250221,183500,16107673,1716,1716,1716,1716,0
20250221,183400,16107673,1716,1716,1716,1716,0
20250221,183300,16107673,1716,1716,1716,1716,0
20250221,183200,16107673,1716,1716,1716,1716,0
20250221,183100,16107673,1716,1716,1716,1716,0
20250221,183000,16107673,1716,1716,1716,1716,0
20250221,182900,16107673,1716,1716,1716,1716,0
20250221,182800,16107673,1716,1716,1716,1716,0
20250221,182700,16107673,1716,1716,1716,1716,0
20250221,182600,16107673,1716,1716,1716,1716,159
20250221,182500,16107673,1716,1716,1716,1716,0
20250221,182400,16107673,1716,1716,1716,1716,0
20250221,182300,16107673,1716,1716,1716,1716,0
20250221,182200,16107673,1716,1716,1716,1716,0
20250221,182100,16107673,1716,1716,1716,1716,0
20250221,182000,16107673,1716,1716,1716,1716,0
20250221,181900,16107673,1716,1716,1716,1716,0
20250221,181800,16107673,1716,1716,1716,1716,0
20250221,181700,16107673,1716,1716,1716,1716,0
20250221,181600,16107673,1716,1716,1716,1716,0
20250221,181500,16107673,1716,1716,1716,1716,0
20250221,181400,16107673,1716,1716,1716,1716,0
20250221,181300,16107673,1716,1716,1716,1716,0
20250221,181200,16107673,1716,1716,1716,1716,0
20250221,181100,16107673,1716,1716,1716,1716,0
20250221,181000,16107673,1716,1716,1716,1716,0
20250221,180900,16107673,1716,1716,1716,1716,0
20250221,180800,16107673,1716,1716,1716,1716,0
20250221,180700,16107673,1716,1716,1716,1716,0
20250221,180600,16107673,1716,1716,1716,1716,0
20250221,180500,16107673,1716,1716,1716,1716,0
20250221,180400,16107673,1716,1716,1716,1716,0
20250221,180300,16107673,1716,1716,1716,1716,0
20250221,180200,16107673,1716,1716,1716,1716,0
20250221,180100,16107673,1716,1716,1716,1716,0
20250221,180000,16107673,1716,1716,1716,1716,0
20250221,175900,16107673,1716,1716,1716,1716,0
20250221,175800,16107673,1716,1716,1716,1716,0
20250221,175700,16107673,1716,1716,1716,1716,0
20250221,175600,16107673,1716,1716,1716,1716,159
20250221,175500,16107673,1716,1716,1716,1716,0
20250221,175400,16107673,1716,1716,1716,1716,0
20250221,175300,16107673,1716,1716,1716,1716,0
20250221,175200,16107673,1716,1716,1716,1716,0
20250221,175100,16107673,1716,1716,1716,1716,0
20250221,175000,16107673,1716,1716,1716,1716,0
20250221,174900,16107673,1716,1716,1716,1716,0
20250221,174800,16107673,1716,1716,1716,1716,0
20250221,174700,16107673,1716,1716,1716,1716,0
20250221,174600,16107673,1716,1716,1716,1716,0
20250221,174500,16107673,1716,1716,1716,1716,0
20250221,174400,16107673,1716,1716,1716,1716,0
20250221,174300,16107673,1716,1716,1716,1716,0
20250221,174200,16107673,1716,1716,1716,1716,0
20250221,174100,16107673,1716,1716,1716,1716,0
20250221,174000,16107673,1716,1716,1716,1716,0
20250221,173900,16107673,1716,1716,1716,1716,0
20250221,173800,16107673,1716,1716,1716,1716,0
20250221,173700,16107673,1716,1716,1716,1716,0
20250221,173600,16107673,1716,1716,1716,1716,0
20250221,173500,16107673,1716,1716,1716,1716,0
20250221,173400,16107673,1716,1716,1716,1716,0
20250221,173300,16107673,1716,1716,1716,1716,0
20250221,173200,16107673,1716,1716,1716,1716,0
20250221,173100,16107673,1716,1716,1716,1716,0
20250221,173000,16107673,1716,1716,1716,1716,0
20250221,172900,16107673,1716,1716,1716,1716,0
20250221,172800,16107673,1716,1716,1716,1716,0
20250221,172700,16107673,1716,1716,1716,1716,0
20250221,172600,16107673,1716,1716,1716,1716,159
20250221,172500,16107673,1716,1716,1716,1716,0
20250221,172400,16107673,1716,1716,1716,1716,0
20250221,172300,16107673,1716,1716,1716,1716,0
20250221,172200,16107673,1716,1716,1716,1716,0
20250221,172100,16107673,1716,1716,1716,1716,0
20250221,172000,16107673,1716,1716,1716,1716,0
20250221,171900,16107673,1716,1716,1716,1716,0
20250221,171800,16107673,1716,1716,1716,1716,0
20250221,171700,16107673,1716,1716,1716,1716,0
20250221,171600,16107673,1716,1716,1716,1716,0
20250221,171500,16107673,1716,1716,1716,1716,0
20250221,171400,16107673,1716,1716,1716,1716,0
20250221,171300,16107673,1716,1716,1716,1716,0
20250221,171200,16107673,1716,1716,1716,1716,0
20250221,171100,16107673,1716,1716,1716,1716,0
20250221,171000,16107673,1716,1716,1716,1716,0
20250221,170900,16107673,1716,1716,1716,1716,0
20250221,170800,16107673,1716,1716,1716,1716,0
20250221,170700,16107673,1716,1716,1716,1716,0
20250221,170600,16107673,1716,1716,1716,1716,0
20250221,170500,16107673,1716,1716,1716,1716,0
20250221,170400,16107673,1716,1716,1716,1716,0
20250221,170300,16107673,1716,1716,1716,1716,0
20250221,170200,16107673,1716,1716,1716,1716,0
20250221,170100,16107673,1716,1716,1716,1716,0
20250221,170000,16107673,1716,1716,1716,1716,0
20250221,165900,16107673,1716,1716,1716,1716,0
20250221,165800,16107673,1716,1716,1716,1716,0
20250221,165700,16107673,1716,1716,1716,1716,0
20250221,165600,16107673,1716,1716,1716,1716,159
20250221,165500,16107673,1716,1716,1716,1716,0
20250221,165400,16107673,1716,1716,1716,1716,0
20250221,165300,16107673,1716,1716,1716,1716,0
20250221,165200,16107673,1716,1716,1716,1716,0
20250221,165100,16107673,1716,1716,1716,1716,0
20250221,165000,16107673,1716,1716,1716,1716,0
20250221,164900,16107673,1716,1716,1716,1716,0
20250221,164800,16107673,1716,1716,1716,1716,0
20250221,164700,16107673,1716,1716,1716,1716,0
20250221,164600,16107673,1716,1716,1716,1716,0
20250221,164500,16107673,1716,1716,1716,1716,0
20250221,164400,16107673,1716,1716,1716,1716,0
20250221,164300,16107673,1716,1716,1716,1716,0
20250221,164200,16107673,1716,1716,1716,1716,0
20250221,164100,16107673,1716,1716,1716,1716,0
20250221,164000,16107673,1716,1716,1716,1716,0
20250221,163900,16107673,1716,1716,1716,1716,0
20250221,163800,16107673,1716,1716,1716,1716,0
20250221,163700,16107673,1716,1716,1716,1716,0
20250221,163600,16107673,1716,1716,1716,1716,0
20250221,163500,16107673,1716,1716,1716,1716,0
20250221,163400,16107673,1716,1716,1716,1716,0
20250221,163300,16107673,1716,1716,1716,1716,0
20250221,163200,16107673,1716,1716,1716,1716,0
20250221,163100,16107673,1716,1716,1716,1716,0
20250221,163000,16107673,1716,1716,1716,1716,0
20250221,162900,16107673,1716,1716,1716,1716,0
20250221,162800,16107673,1716,1716,1716,1716,0
20250221,162700,16107673,1716,1716,1716,1716,0
20250221,162600,16107673,1716,1716,1716,1716,159
20250221,162500,16107673,1716,1716,1716,1716,0
20250221,162400,16107673,1716,1716,1716,1716,0
20250221,162300,16107673,1716,1716,1716,1716,0
20250221,162200,16107673,1716,1716,1716,1716,0
20250221,162100,16107673,1716,1716,1716,1716,0
20250221,162000,16107673,1716,1716,1716,1716,0
20250221,161900,16107673,1716,1716,1716,1716,0
20250221,161800,16107673,1716,1716,1716,1716,0
20250221,161700,16107673,1716,1716,1716,1716,0
20250221,161600,16107673,1716,1716,1716,1716,0
20250221,161500,16107673,1716,1716,1716,1716,0
20250221,161400,16107673,1716,1716,1716,1716,0
20250221,161300,16107673,1716,1716,1716,1716,0
20250221,161200,16107673,1716,1716,1716,1716,0
20250221,161100,16107673,1716,1716,1716,1716,0
20250221,161000,16107673,1716,1716,1716,1716,0
20250221,160900,16107673,1716,1716,1716,1716,0
20250221,160800,16107673,1716,1716,1716,1716,0
20250221,160700,16107673,1716,1716,1716,1716,0
20250221,160600,16107673,1716,1716,1716,1716,0
20250221,160500,16107673,1716,1716,1716,1716,0
20250221,160400,16107673,1716,1716,1716,1716,0
20250221,160300,16107673,1716,1716,1716,1716,0
20250221,160200,16107673,1716,1716,1716,1716,0
20250221,160100,16107673,1716,1716,1716,1716,0
20250221,160000,16107673,1716,1716,1716,1716,0
20250221,155900,16107673,1716,1716,1716,1716,0
20250221,155800,16107673,1716,1716,1716,1716,0
20250221,155700,16107673,1716,1716,1716,1716,0
20250221,155600,16107673,1716,1716,1716,1716,159
20250221,155500,16107673,1716,1716,1716,1716,0
20250221,155400,16107673,1716,1716,1716,1716,0
20250221,155300,16107673,1716,1716,1716,1716,0
20250221,155200,16107673,1716,1716,1716,1716,0
20250221,155100,16107673,1716,1716,1716,1716,0
20250221,155000,16107673,1716,1716,1716,1716,0
20250221,154900,16107673,1716,1716,1716,1716,0
20250221,154800,16107673,1716,1716,1716,1716,0
20250221,154700,16107673,1716,1716,1716,1716,0
20250221,154600,16107673,1716,1716,1716,1716,0
20250221,154500,16107673,1716,1716,1716,1716,0
20250221,154400,16107673,1716,1716,1716,1716,0
20250221,154300,16107673,1716,1716,1716,1716,0
20250221,154200,16107673,1716,1716,1716,1716,0
20250221,154100,16107673,1716,1716,1716,1716,0
20250221,154000,16107673,1716,1716,1716,1716,0
20250221,153900,16107673,1716,1716,1716,1716,0
20250221,153800,16107673,1716,1716,1716,1716,0
20250221,153700,16107673,1716,1716,1716,1716,0
20250221,153600,16107673,1716,1716,1716,1716,0
20250221,153500,16107673,1716,1716,1716,1716,0
20250221,153400,16107673,1716,1716,1716,1716,0
20250221,153300,16107673,1716,1716,1716,1716,0
20250221,153200,16107673,1716,1716,1716,1716,0
20250221,153100,16107673,1716,1716,1716,1716,0
20250221,153000,16107673,1716,1716,1716,1716,159
20250221,152900,15834829,1714,1714,1714,1714,0
20250221,152800,15834829,1714,1714,1714,1714,0
20250221,152700,15834829,1714,1714,1714,1714,0
20250221,152600,15834829,1714,1714,1714,1714,0
20250221,152500,15834829,1714,1714,1714,1714,0
20250221,152400,15834829,1714,1714,1714,1714,0
20250221,152300,15834829,1714,1714,1714,1714,0
20250221,152200,15834829,1714,1714,1714,1714,0
20250221,152100,15834829,1714,1714,1714,1714,0
20250221,152000,15834829,1714,1714,1714,1714,0
20250221,151900,15834829,1714,1714,1714,1714,0
20250221,151800,15834829,1714,1714,1714,1714,0
20250221,151700,15834829,1714,1714,1714,1714,0
20250221,151600,15834829,1714,1714,1714,1714,0
20250221,151500,15834829,1714,1714,1714,1714,0
20250221,151400,15834829,1714,1714,1714,1714,0
20250221,151300,15834829,1714,1714,1714,1714,0
20250221,151200,15834829,1714,1714,1714,1714,0
20250221,151100,15834829,1714,1714,1714,1714,0
20250221,151000,15834829,1714,1714,1714,1714,0
20250221,150900,15834829,1714,1714,1714,1714,0
20250221,150800,15834829,1714,1714,1714,1714,0
20250221,150700,15834829,1714,1714,1714,1714,0
20250221,150600,15834829,1714,1714,1714,1714,0
20250221,150500,15834829,1714,1714,1714,1714,0
20250221,150400,15834829,1714,1714,1714,1714,0
20250221,150300,15834829,1714,1714,1714,1714,0
20250221,150200,15834829,1714,1714,1714,1714,0
20250221,150100,15834829,1714,1714,1714,1714,5
20250221,150000,15826259,1713,1713,1713,1713,0
20250221,145900,15826259,1713,1713,1713,1713,2
20250221,145800,15822833,1714,1714,1714,1714,0
20250221,145700,15822833,1714,1714,1714,1714,0
20250221,145600,15822833,1714,1714,1714,1714,0
20250221,145500,15822833,1714,1714,1714,1714,0
20250221,145400,15822833,1714,1714,1714,1714,0
20250221,145300,15822833,1714,1714,1714,1714,0
20250221,145200,15822833,1714,1714,1714,1714,0
20250221,145100,15822833,1714,1714,1714,1714,0
20250221,145000,15822833,1714,1714,1714,1714,0
20250221,144900,15822833,1714,1714,1714,1714,0
20250221,144800,15822833,1714,1714,1714,1714,0
20250221,144700,15822833,1714,1714,1714,1714,0
20250221,144600,15822833,1714,1714,1714,1714,0
20250221,144500,15822833,1714,1714,1714,1714,0
20250221,144400,15822833,1714,1714,1714,1714,0
20250221,144300,15822833,1714,1714,1714,1714,0
20250221,144200,15822833,1714,1714,1714,1714,0
20250221,144100,15822833,1714,1714,1714,1714,0
20250221,144000,15822833,1714,1714,1714,1714,1
20250221,143900,15821119,1715,1715,1715,1715,1
20250221,143800,15819404,1716,1716,1716,1716,0
20250221,143700,15819404,1716,1716,1716,1716,0
20250221,143600,15819404,1716,1716,1716,1716,0
20250221,143500,15819404,1716,1716,1716,1716,0
20250221,143400,15819404,1716,1716,1716,1716,0
20250221,143300,15819404,1716,1716,1716,1716,0
20250221,143200,15819404,1716,1716,1716,1716,0
20250221,143100,15819404,1716,1716,1716,1716,0
20250221,143000,15819404,1716,1716,1716,1716,0
20250221,142900,15819404,1716,1716,1716,1716,0
20250221,142800,15819404,1716,1716,1716,1716,0
20250221,142700,15819404,1716,1716,1716,1716,0
20250221,142600,15819404,1716,1716,1716,1716,0
20250221,142500,15819404,1716,1716,1716,1716,0
20250221,142400,15819404,1716,1716,1716,1716,2895
20250221,142300,10851584,1706,1716,1716,1706,811
20250221,142200,9460018,1725,1725,1725,1725,0
20250221,142100,9460018,1725,1725,1725,1725,0
20250221,142000,9460018,1725,1725,1725,1725,0
20250221,141900,9460018,1725,1725,1725,1725,0
20250221,141800,9460018,1725,1725,1725,1725,0
20250221,141700,9460018,1725,1725,1725,1725,0
20250221,141600,9460018,1725,1725,1725,1725,0
20250221,141500,9460018,1725,1725,1725,1725,0
20250221,141400,9460018,1725,1725,1725,1725,0
20250221,141300,9460018,1725,1725,1725,1725,0
20250221,141200,9460018,1725,1725,1725,1725,0
20250221,141100,9460018,1725,1725,1725,1725,0
20250221,141000,9460018,1725,1725,1725,1725,0
20250221,140900,9460018,1725,1725,1725,1725,0
20250221,140800,9460018,1725,1725,1725,1725,0
20250221,140700,9460018,1725,1725,1725,1725,0
20250221,140600,9460018,1725,1725,1725,1725,0
20250221,140500,9460018,1725,1725,1725,1725,0
20250221,140400,9460018,1725,1725,1725,1725,0
20250221,140300,9460018,1725,1725,1725,1725,5
20250221,140200,9451393,1706,1706,1706,1706,0
20250221,140100,9451393,1706,1706,1706,1706,0
20250221,140000,9451393,1706,1706,1706,1706,0
20250221,135900,9451393,1706,1706,1706,1706,0
20250221,135800,9451393,1706,1706,1706,1706,0
20250221,135700,9451393,1706,1706,1706,1706,0
20250221,135600,9451393,1706,1706,1706,1706,77
20250221,135500,9320031,1732,1732,1732,1732,0
20250221,135400,9320031,1732,1732,1732,1732,0
20250221,135300,9320031,1732,1732,1732,1732,0
20250221,135200,9320031,1732,1732,1732,1732,0
20250221,135100,9320031,1732,1732,1732,1732,0
20250221,135000,9320031,1732,1732,1732,1732,0
20250221,134900,9320031,1732,1732,1732,1732,0
20250221,134800,9320031,1732,1732,1732,1732,0
20250221,134700,9320031,1732,1732,1732,1732,0
20250221,134600,9320031,1732,1732,1732,1732,0
20250221,134500,9320031,1732,1732,1732,1732,0
20250221,134400,9320031,1732,1732,1732,1732,0
20250221,134300,9320031,1732,1732,1732,1732,0
20250221,134200,9320031,1732,1732,1732,1732,0
20250221,134100,9320031,1732,1732,1732,1732,0
20250221,134000,9320031,1732,1732,1732,1732,0
20250221,133900,9320031,1732,1732,1732,1732,0
20250221,133800,9320031,1732,1732,1732,1732,0
20250221,133700,9320031,1732,1732,1732,1732,0
20250221,133600,9320031,1732,1732,1732,1732,0
20250221,133500,9320031,1732,1732,1732,1732,28
20250221,133400,9271535,1732,1732,1732,1732,0
20250221,133300,9271535,1732,1732,1732,1732,0
20250221,133200,9271535,1732,1732,1732,1732,0
20250221,133100,9271535,1732,1732,1732,1732,0
20250221,133000,9271535,1732,1732,1732,1732,0
20250221,132900,9271535,1732,1732,1732,1732,0
20250221,132800,9271535,1732,1732,1732,1732,0
20250221,132700,9271535,1732,1732,1732,1732,0
20250221,132600,9271535,1732,1732,1732,1732,0
20250221,132500,9271535,1732,1732,1732,1732,1
20250221,132400,9269803,1706,1706,1706,1706,0
20250221,132300,9269803,1706,1706,1706,1706,0
20250221,132200,9269803,1706,1706,1706,1706,0
20250221,132100,9269803,1706,1706,1706,1706,0
20250221,132000,9269803,1706,1706,1706,1706,0
20250221,131900,9269803,1706,1706,1706,1706,0
20250221,131800,9269803,1706,1706,1706,1706,0
20250221,131700,9269803,1706,1706,1706,1706,0
20250221,131600,9269803,1706,1706,1706,1706,0
20250221,131500,9269803,1706,1706,1706,1706,0
20250221,131400,9269803,1706,1708,1708,1706,30
20250221,131300,9218604,1734,1734,1734,1734,0
20250221,131200,9218604,1734,1734,1734,1734,0
20250221,131100,9218604,1734,1734,1734,1734,0
20250221,131000,9218604,1734,1734,1734,1734,0
20250221,130900,9218604,1734,1734,1734,1734,0
20250221,130800,9218604,1734,1734,1734,1734,0
20250221,130700,9218604,1734,1734,1734,1734,0
20250221,130600,9218604,1734,1734,1734,1734,0
20250221,130500,9218604,1734,1734,1734,1734,0
20250221,130400,9218604,1734,1734,1734,1734,0
20250221,130300,9218604,1734,1734,1734,1734,0
20250221,130200,9218604,1734,1734,1734,1734,0
20250221,130100,9218604,1734,1734,1734,1734,0
20250221,130000,9218604,1734,1734,1734,1734,0
20250221,125900,9218604,1734,1734,1734,1734,1
20250221,125800,9216870,1710,1710,1710,1710,0
20250221,125700,9216870,1710,1710,1710,1710,0
20250221,125600,9216870,1710,1710,1710,1710,0
20250221,125500,9216870,1710,1710,1710,1710,0
20250221,125400,9216870,1710,1710,1710,1710,0
20250221,125300,9216870,1710,1710,1710,1710,0
20250221,125200,9216870,1710,1710,1710,1710,0
20250221,125100,9216870,1710,1710,1710,1710,0
20250221,125000,9216870,1710,1711,1711,1710,554
20250221,124900,8269485,1736,1736,1736,1736,0
20250221,124800,8269485,1736,1736,1736,1736,0
20250221,124700,8269485,1736,1736,1736,1736,0
20250221,124600,8269485,1736,1736,1736,1736,0
20250221,124500,8269485,1736,1736,1736,1736,0
20250221,124400,8269485,1736,1736,1736,1736,0
20250221,124300,8269485,1736,1736,1736,1736,0
20250221,124200,8269485,1736,1736,1736,1736,0
20250221,124100,8269485,1736,1736,1736,1736,0
20250221,124000,8269485,1736,1736,1736,1736,0
20250221,123900,8269485,1736,1736,1736,1736,0
20250221,123800,8269485,1736,1736,1736,1736,0
20250221,123700,8269485,1736,1736,1736,1736,0
20250221,123600,8269485,1736,1736,1736,1736,0
20250221,123500,8269485,1736,1736,1736,1736,0
20250221,123400,8269485,1736,1736,1736,1736,0
20250221,123300,8269485,1736,1736,1736,1736,0
20250221,123200,8269485,1736,1736,1736,1736,0
20250221,123100,8269485,1736,1736,1736,1736,0
20250221,123000,8269485,1736,1736,1736,1736,0
20250221,122900,8269485,1736,1736,1736,1736,0
20250221,122800,8269485,1736,1736,1736,1736,0
20250221,122700,8269485,1736,1736,1736,1736,0
20250221,122600,8269485,1736,1736,1736,1736,0
20250221,122500,8269485,1736,1736,1736,1736,0
20250221,122400,8269485,1736,1736,1736,1736,0
20250221,122300,8269485,1736,1736,1736,1736,0
20250221,122200,8269485,1736,1736,1736,1736,0
20250221,122100,8269485,1736,1736,1736,1736,0
20250221,122000,8269485,1736,1736,1736,1736,0
20250221,121900,8269485,1736,1736,1736,1736,0
20250221,121800,8269485,1736,1736,1736,1736,0
20250221,121700,8269485,1736,1736,1736,1736,0
20250221,121600,8269485,1736,1736,1736,1736,0
20250221,121500,8269485,1736,1736,1736,1736,0
20250221,121400,8269485,1736,1736,1736,1736,0
20250221,121300,8269485,1736,1736,1736,1736,0
20250221,121200,8269485,1736,1736,1736,1736,0
20250221,121100,8269485,1736,1736,1736,1736,0
20250221,121000,8269485,1736,1736,1736,1736,0
20250221,120900,8269485,1736,1736,1736,1736,0
20250221,120800,8269485,1736,1736,1736,1736,0
20250221,120700,8269485,1736,1736,1736,1736,0
20250221,120600,8269485,1736,1736,1736,1736,0
20250221,120500,8269485,1736,1736,1736,1736,0
20250221,120400,8269485,1736,1736,1736,1736,0
20250221,120300,8269485,1736,1736,1736,1736,0
20250221,120200,8269485,1736,1736,1736,1736,99
20250221,120100,8097621,1709,1709,1709,1709,0
20250221,120000,8097621,1709,1709,1709,1709,0
20250221,115900,8097621,1709,1709,1709,1709,0
20250221,115800,8097621,1709,1709,1709,1709,1
20250221,115700,8095912,1710,1710,1710,1710,0
20250221,115600,8095912,1710,1710,1710,1710,0
20250221,115500,8095912,1710,1715,1715,1710,556
20250221,115400,7144108,1737,1737,1737,1737,0
20250221,115300,7144108,1737,1737,1737,1737,0
20250221,115200,7144108,1737,1737,1737,1737,0
20250221,115100,7144108,1737,1736,1737,1736,60
20250221,115000,7039941,1736,1736,1736,1736,0
20250221,114900,7039941,1736,1736,1736,1736,0
20250221,114800,7039941,1736,1736,1736,1736,0
20250221,114700,7039941,1736,1736,1736,1736,0
20250221,114600,7039941,1736,1736,1736,1736,0
20250221,114500,7039941,1736,1736,1736,1736,0
20250221,114400,7039941,1736,1736,1736,1736,0
20250221,114300,7039941,1736,1736,1736,1736,0
20250221,114200,7039941,1736,1736,1736,1736,0
20250221,114100,7039941,1736,1736,1736,1736,0
20250221,114000,7039941,1736,1736,1736,1736,0
20250221,113900,7039941,1736,1736,1736,1736,0
20250221,113800,7039941,1736,1736,1736,1736,0
20250221,113700,7039941,1736,1736,1736,1736,0
20250221,113600,7039941,1736,1736,1736,1736,0
20250221,113500,7039941,1736,1736,1736,1736,0
20250221,113400,7039941,1736,1736,1736,1736,0
20250221,113300,7039941,1736,1736,1736,1736,0
20250221,113200,7039941,1736,1736,1736,1736,0
20250221,113100,7039941,1736,1736,1736,1736,0
20250221,113000,7039941,1736,1736,1736,1736,0
20250221,112900,7039941,1736,1736,1736,1736,0
20250221,112800,7039941,1736,1725,1736,1725,4
20250221,112700,7033023,1721,1721,1721,1721,0
20250221,112600,7033023,1721,1721,1721,1721,0
20250221,112500,7033023,1721,1721,1721,1721,0
20250221,112400,7033023,1721,1721,1721,1721,0
20250221,112300,7033023,1721,1721,1721,1721,0
20250221,112200,7033023,1721,1721,1721,1721,0
20250221,112100,7033023,1721,1721,1721,1721,0
20250221,112000,7033023,1721,1721,1721,1721,0
20250221,111900,7033023,1721,1721,1721,1721,0
20250221,111800,7033023,1721,1721,1721,1721,0
20250221,111700,7033023,1721,1721,1721,1721,0
20250221,111600,7033023,1721,1721,1721,1721,0
20250221,111500,7033023,1721,1721,1721,1721,0
20250221,111400,7033023,1721,1721,1721,1721,0
20250221,111300,7033023,1721,1721,1721,1721,0
20250221,111200,7033023,1721,1721,1721,1721,0
20250221,111100,7033023,1721,1721,1721,1721,0
20250221,111000,7033023,1721,1721,1721,1721,0
20250221,110900,7033023,1721,1721,1721,1721,0
20250221,110800,7033023,1721,1721,1721,1721,0
20250221,110700,7033023,1721,1721,1721,1721,0
20250221,110600,7033023,1721,1721,1721,1721,0
20250221,110500,7033023,1721,1721,1721,1721,0
20250221,110400,7033023,1721,1722,1722,1721,54
20250221,110300,6940036,1724,1724,1724,1724,0
20250221,110200,6940036,1724,1724,1724,1724,2
20250221,110100,6936588,1721,1721,1721,1721,0
20250221,110000,6936588,1721,1721,1721,1721,0
20250221,105900,6936588,1721,1721,1721,1721,0
20250221,105800,6936588,1721,1716,1721,1716,2
20250221,105700,6933151,1736,1736,1736,1736,0
20250221,105600,6933151,1736,1736,1736,1736,0
20250221,105500,6933151,1736,1736,1736,1736,577
20250221,105400,5931479,1737,1737,1737,1737,0
20250221,105300,5931479,1737,1737,1737,1737,0
20250221,105200,5931479,1737,1719,1737,1719,100
20250221,105100,5758167,1737,1737,1737,1737,0
20250221,105000,5758167,1737,1737,1737,1737,0
20250221,104900,5758167,1737,1737,1737,1737,0
20250221,104800,5758167,1737,1737,1737,1737,0
20250221,104700,5758167,1737,1737,1737,1737,0
20250221,104600,5758167,1737,1736,1737,1736,45
20250221,104500,5680004,1714,1714,1714,1714,84
20250221,104400,5536028,1714,1714,1714,1714,0
20250221,104300,5536028,1714,1714,1714,1714,0
20250221,104200,5536028,1714,1714,1714,1714,0
20250221,104100,5536028,1714,1714,1714,1714,0
20250221,104000,5536028,1714,1714,1714,1714,0
20250221,103900,5536028,1714,1716,1716,1714,1085
20250221,103800,3676234,1737,1737,1737,1737,0
20250221,103700,3676234,1737,1737,1737,1737,100
20250221,103600,3502534,1737,1737,1737,1737,0
20250221,103500,3502534,1737,1737,1737,1737,0
20250221,103400,3502534,1737,1737,1737,1737,0
20250221,103300,3502534,1737,1737,1737,1737,0
20250221,103200,3502534,1737,1737,1737,1737,0
20250221,103100,3502534,1737,1737,1737,1737,0
20250221,103000,3502534,1737,1737,1737,1737,0
20250221,102900,3502534,1737,1733,1737,1733,200
20250221,102800,3155232,1715,1715,1715,1715,0
20250221,102700,3155232,1715,1715,1715,1715,0
20250221,102600,3155232,1715,1715,1715,1715,0
20250221,102500,3155232,1715,1715,1715,1715,0
20250221,102400,3155232,1715,1715,1715,1715,5
20250221,102300,3146657,1733,1733,1733,1733,0
20250221,102200,3146657,1733,1733,1733,1733,0
20250221,102100,3146657,1733,1733,1733,1733,0
20250221,102000,3146657,1733,1733,1733,1733,30
20250221,101900,3094667,1734,1734,1734,1734,0
20250221,101800,3094667,1734,1730,1734,1730,20
20250221,101700,3060016,1709,1709,1709,1709,0
20250221,101600,3060016,1709,1709,1709,1709,0
20250221,101500,3060016,1709,1709,1709,1709,7
20250221,101400,3048053,1736,1736,1736,1736,0
20250221,101300,3048053,1736,1736,1736,1736,0
20250221,101200,3048053,1736,1736,1736,1736,0
20250221,101100,3048053,1736,1736,1736,1736,0
20250221,101000,3048053,1736,1736,1736,1736,0
20250221,100900,3048053,1736,1736,1736,1736,0
20250221,100800,3048053,1736,1736,1736,1736,0
20250221,100700,3048053,1736,1736,1736,1736,0
20250221,100600,3048053,1736,1736,1736,1736,0
20250221,100500,3048053,1736,1736,1736,1736,0
20250221,100400,3048053,1736,1736,1736,1736,0
20250221,100300,3048053,1736,1735,1736,1735,2
20250221,100200,3044582,1709,1709,1709,1709,0
20250221,100100,3044582,1709,1709,1709,1709,0
20250221,100000,3044582,1709,1709,1709,1709,0
20250221,095900,3044582,1709,1709,1709,1709,0
20250221,095800,3044582,1709,1709,1709,1709,5
20250221,095700,3036037,1737,1737,1737,1737,0
20250221,095600,3036037,1737,1737,1737,1737,0
20250221,095500,3036037,1737,1737,1737,1737,0
20250221,095400,3036037,1737,1737,1737,1737,0
20250221,095300,3036037,1737,1737,1737,1737,0
20250221,095200,3036037,1737,1737,1737,1737,0
20250221,095100,3036037,1737,1737,1737,1737,0
20250221,095000,3036037,1737,1737,1737,1737,0
20250221,094900,3036037,1737,1737,1737,1737,50
20250221,094800,2949187,1737,1737,1737,1737,0
20250221,094700,2949187,1737,1737,1737,1737,0
20250221,094600,2949187,1737,1737,1737,1737,0
20250221,094500,2949187,1737,1737,1737,1737,0
20250221,094400,2949187,1737,1736,1737,1736,300
20250221,094300,2428160,1737,1737,1737,1737,0
20250221,094200,2428160,1737,1737,1737,1737,0
20250221,094100,2428160,1737,1737,1737,1737,1
20250221,094000,2426423,1707,1707,1707,1707,0
20250221,093900,2426423,1707,1707,1707,1707,0
20250221,093800,2426423,1707,1707,1707,1707,0
20250221,093700,2426423,1707,1707,1707,1707,0
20250221,093600,2426423,1707,1707,1707,1707,0
20250221,093500,2426423,1707,1707,1707,1707,2
20250221,093400,2423009,1739,1739,1739,1739,0
20250221,093300,2423009,1739,1739,1739,1739,0
20250221,093200,2423009,1739,1739,1739,1739,0
20250221,093100,2423009,1739,1739,1739,1739,0
20250221,093000,2423009,1739,1739,1739,1739,0
20250221,092900,2423009,1739,1739,1739,1739,0
20250221,092800,2423009,1739,1739,1739,1739,5
20250221,092700,2414314,1707,1707,1707,1707,0
20250221,092600,2414314,1707,1707,1707,1707,0
20250221,092500,2414314,1707,1707,1707,1707,0
20250221,092400,2414314,1707,1707,1707,1707,0
20250221,092300,2414314,1707,1707,1707,1707,0
20250221,092200,2414314,1707,1707,1707,1707,10
20250221,092100,2397244,1755,1755,1755,1755,0
20250221,092000,2397244,1755,1755,1755,1755,0
20250221,091900,2397244,1755,1755,1755,1755,0
20250221,091800,2397244,1755,1755,1755,1755,0
20250221,091700,2397244,1755,1751,1755,1751,51
20250221,091600,2307862,1755,1747,1755,1747,100
20250221,091500,2132790,1755,1751,1756,1751,241
20250221,091400,1709891,1752,1752,1752,1752,2
20250221,091300,1706387,1756,1756,1756,1756,0
20250221,091200,1706387,1756,1756,1756,1756,30
20250221,091100,1653707,1762,1762,1762,1762,0
20250221,091000,1653707,1762,1762,1762,1762,0
20250221,090900,1653707,1762,1763,1763,1701,185
20250221,090800,1338899,1714,1761,1768,1714,35
20250221,090700,1277539,1762,1767,1767,1762,10
20250221,090600,1259914,1701,1701,1701,1701,0
20250221,090500,1259914,1701,1701,1702,1701,483
20250221,090400,438308,1771,1771,1771,1771,0
20250221,090300,438308,1771,1771,1771,1771,0
20250221,090200,438308,1771,1699,1771,1699,21
20250221,090100,401936,1772,1716,1772,1696,11
20250221,090000,383184,1774,1774,1774,1774,216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 16107673 1716 1716 1716 1716 159
3 20250221 192500 16107673 1716 1716 1716 1716 0
4 20250221 192400 16107673 1716 1716 1716 1716 0
5 20250221 192300 16107673 1716 1716 1716 1716 0
6 20250221 192200 16107673 1716 1716 1716 1716 0
7 20250221 192100 16107673 1716 1716 1716 1716 0
8 20250221 192000 16107673 1716 1716 1716 1716 0
9 20250221 191900 16107673 1716 1716 1716 1716 0
10 20250221 191800 16107673 1716 1716 1716 1716 0
11 20250221 191700 16107673 1716 1716 1716 1716 0
12 20250221 191600 16107673 1716 1716 1716 1716 0
13 20250221 191500 16107673 1716 1716 1716 1716 0
14 20250221 191400 16107673 1716 1716 1716 1716 0
15 20250221 191300 16107673 1716 1716 1716 1716 0
16 20250221 191200 16107673 1716 1716 1716 1716 0
17 20250221 191100 16107673 1716 1716 1716 1716 0
18 20250221 191000 16107673 1716 1716 1716 1716 0
19 20250221 190900 16107673 1716 1716 1716 1716 0
20 20250221 190800 16107673 1716 1716 1716 1716 0
21 20250221 190700 16107673 1716 1716 1716 1716 0
22 20250221 190600 16107673 1716 1716 1716 1716 0
23 20250221 190500 16107673 1716 1716 1716 1716 0
24 20250221 190400 16107673 1716 1716 1716 1716 0
25 20250221 190300 16107673 1716 1716 1716 1716 0
26 20250221 190200 16107673 1716 1716 1716 1716 0
27 20250221 190100 16107673 1716 1716 1716 1716 0
28 20250221 190000 16107673 1716 1716 1716 1716 0
29 20250221 185900 16107673 1716 1716 1716 1716 0
30 20250221 185800 16107673 1716 1716 1716 1716 0
31 20250221 185700 16107673 1716 1716 1716 1716 0
32 20250221 185600 16107673 1716 1716 1716 1716 159
33 20250221 185500 16107673 1716 1716 1716 1716 0
34 20250221 185400 16107673 1716 1716 1716 1716 0
35 20250221 185300 16107673 1716 1716 1716 1716 0
36 20250221 185200 16107673 1716 1716 1716 1716 0
37 20250221 185100 16107673 1716 1716 1716 1716 0
38 20250221 185000 16107673 1716 1716 1716 1716 0
39 20250221 184900 16107673 1716 1716 1716 1716 0
40 20250221 184800 16107673 1716 1716 1716 1716 0
41 20250221 184700 16107673 1716 1716 1716 1716 0
42 20250221 184600 16107673 1716 1716 1716 1716 0
43 20250221 184500 16107673 1716 1716 1716 1716 0
44 20250221 184400 16107673 1716 1716 1716 1716 0
45 20250221 184300 16107673 1716 1716 1716 1716 0
46 20250221 184200 16107673 1716 1716 1716 1716 0
47 20250221 184100 16107673 1716 1716 1716 1716 0
48 20250221 184000 16107673 1716 1716 1716 1716 0
49 20250221 183900 16107673 1716 1716 1716 1716 0
50 20250221 183800 16107673 1716 1716 1716 1716 0
51 20250221 183700 16107673 1716 1716 1716 1716 0
52 20250221 183600 16107673 1716 1716 1716 1716 0
53 20250221 183500 16107673 1716 1716 1716 1716 0
54 20250221 183400 16107673 1716 1716 1716 1716 0
55 20250221 183300 16107673 1716 1716 1716 1716 0
56 20250221 183200 16107673 1716 1716 1716 1716 0
57 20250221 183100 16107673 1716 1716 1716 1716 0
58 20250221 183000 16107673 1716 1716 1716 1716 0
59 20250221 182900 16107673 1716 1716 1716 1716 0
60 20250221 182800 16107673 1716 1716 1716 1716 0
61 20250221 182700 16107673 1716 1716 1716 1716 0
62 20250221 182600 16107673 1716 1716 1716 1716 159
63 20250221 182500 16107673 1716 1716 1716 1716 0
64 20250221 182400 16107673 1716 1716 1716 1716 0
65 20250221 182300 16107673 1716 1716 1716 1716 0
66 20250221 182200 16107673 1716 1716 1716 1716 0
67 20250221 182100 16107673 1716 1716 1716 1716 0
68 20250221 182000 16107673 1716 1716 1716 1716 0
69 20250221 181900 16107673 1716 1716 1716 1716 0
70 20250221 181800 16107673 1716 1716 1716 1716 0
71 20250221 181700 16107673 1716 1716 1716 1716 0
72 20250221 181600 16107673 1716 1716 1716 1716 0
73 20250221 181500 16107673 1716 1716 1716 1716 0
74 20250221 181400 16107673 1716 1716 1716 1716 0
75 20250221 181300 16107673 1716 1716 1716 1716 0
76 20250221 181200 16107673 1716 1716 1716 1716 0
77 20250221 181100 16107673 1716 1716 1716 1716 0
78 20250221 181000 16107673 1716 1716 1716 1716 0
79 20250221 180900 16107673 1716 1716 1716 1716 0
80 20250221 180800 16107673 1716 1716 1716 1716 0
81 20250221 180700 16107673 1716 1716 1716 1716 0
82 20250221 180600 16107673 1716 1716 1716 1716 0
83 20250221 180500 16107673 1716 1716 1716 1716 0
84 20250221 180400 16107673 1716 1716 1716 1716 0
85 20250221 180300 16107673 1716 1716 1716 1716 0
86 20250221 180200 16107673 1716 1716 1716 1716 0
87 20250221 180100 16107673 1716 1716 1716 1716 0
88 20250221 180000 16107673 1716 1716 1716 1716 0
89 20250221 175900 16107673 1716 1716 1716 1716 0
90 20250221 175800 16107673 1716 1716 1716 1716 0
91 20250221 175700 16107673 1716 1716 1716 1716 0
92 20250221 175600 16107673 1716 1716 1716 1716 159
93 20250221 175500 16107673 1716 1716 1716 1716 0
94 20250221 175400 16107673 1716 1716 1716 1716 0
95 20250221 175300 16107673 1716 1716 1716 1716 0
96 20250221 175200 16107673 1716 1716 1716 1716 0
97 20250221 175100 16107673 1716 1716 1716 1716 0
98 20250221 175000 16107673 1716 1716 1716 1716 0
99 20250221 174900 16107673 1716 1716 1716 1716 0
100 20250221 174800 16107673 1716 1716 1716 1716 0
101 20250221 174700 16107673 1716 1716 1716 1716 0
102 20250221 174600 16107673 1716 1716 1716 1716 0
103 20250221 174500 16107673 1716 1716 1716 1716 0
104 20250221 174400 16107673 1716 1716 1716 1716 0
105 20250221 174300 16107673 1716 1716 1716 1716 0
106 20250221 174200 16107673 1716 1716 1716 1716 0
107 20250221 174100 16107673 1716 1716 1716 1716 0
108 20250221 174000 16107673 1716 1716 1716 1716 0
109 20250221 173900 16107673 1716 1716 1716 1716 0
110 20250221 173800 16107673 1716 1716 1716 1716 0
111 20250221 173700 16107673 1716 1716 1716 1716 0
112 20250221 173600 16107673 1716 1716 1716 1716 0
113 20250221 173500 16107673 1716 1716 1716 1716 0
114 20250221 173400 16107673 1716 1716 1716 1716 0
115 20250221 173300 16107673 1716 1716 1716 1716 0
116 20250221 173200 16107673 1716 1716 1716 1716 0
117 20250221 173100 16107673 1716 1716 1716 1716 0
118 20250221 173000 16107673 1716 1716 1716 1716 0
119 20250221 172900 16107673 1716 1716 1716 1716 0
120 20250221 172800 16107673 1716 1716 1716 1716 0
121 20250221 172700 16107673 1716 1716 1716 1716 0
122 20250221 172600 16107673 1716 1716 1716 1716 159
123 20250221 172500 16107673 1716 1716 1716 1716 0
124 20250221 172400 16107673 1716 1716 1716 1716 0
125 20250221 172300 16107673 1716 1716 1716 1716 0
126 20250221 172200 16107673 1716 1716 1716 1716 0
127 20250221 172100 16107673 1716 1716 1716 1716 0
128 20250221 172000 16107673 1716 1716 1716 1716 0
129 20250221 171900 16107673 1716 1716 1716 1716 0
130 20250221 171800 16107673 1716 1716 1716 1716 0
131 20250221 171700 16107673 1716 1716 1716 1716 0
132 20250221 171600 16107673 1716 1716 1716 1716 0
133 20250221 171500 16107673 1716 1716 1716 1716 0
134 20250221 171400 16107673 1716 1716 1716 1716 0
135 20250221 171300 16107673 1716 1716 1716 1716 0
136 20250221 171200 16107673 1716 1716 1716 1716 0
137 20250221 171100 16107673 1716 1716 1716 1716 0
138 20250221 171000 16107673 1716 1716 1716 1716 0
139 20250221 170900 16107673 1716 1716 1716 1716 0
140 20250221 170800 16107673 1716 1716 1716 1716 0
141 20250221 170700 16107673 1716 1716 1716 1716 0
142 20250221 170600 16107673 1716 1716 1716 1716 0
143 20250221 170500 16107673 1716 1716 1716 1716 0
144 20250221 170400 16107673 1716 1716 1716 1716 0
145 20250221 170300 16107673 1716 1716 1716 1716 0
146 20250221 170200 16107673 1716 1716 1716 1716 0
147 20250221 170100 16107673 1716 1716 1716 1716 0
148 20250221 170000 16107673 1716 1716 1716 1716 0
149 20250221 165900 16107673 1716 1716 1716 1716 0
150 20250221 165800 16107673 1716 1716 1716 1716 0
151 20250221 165700 16107673 1716 1716 1716 1716 0
152 20250221 165600 16107673 1716 1716 1716 1716 159
153 20250221 165500 16107673 1716 1716 1716 1716 0
154 20250221 165400 16107673 1716 1716 1716 1716 0
155 20250221 165300 16107673 1716 1716 1716 1716 0
156 20250221 165200 16107673 1716 1716 1716 1716 0
157 20250221 165100 16107673 1716 1716 1716 1716 0
158 20250221 165000 16107673 1716 1716 1716 1716 0
159 20250221 164900 16107673 1716 1716 1716 1716 0
160 20250221 164800 16107673 1716 1716 1716 1716 0
161 20250221 164700 16107673 1716 1716 1716 1716 0
162 20250221 164600 16107673 1716 1716 1716 1716 0
163 20250221 164500 16107673 1716 1716 1716 1716 0
164 20250221 164400 16107673 1716 1716 1716 1716 0
165 20250221 164300 16107673 1716 1716 1716 1716 0
166 20250221 164200 16107673 1716 1716 1716 1716 0
167 20250221 164100 16107673 1716 1716 1716 1716 0
168 20250221 164000 16107673 1716 1716 1716 1716 0
169 20250221 163900 16107673 1716 1716 1716 1716 0
170 20250221 163800 16107673 1716 1716 1716 1716 0
171 20250221 163700 16107673 1716 1716 1716 1716 0
172 20250221 163600 16107673 1716 1716 1716 1716 0
173 20250221 163500 16107673 1716 1716 1716 1716 0
174 20250221 163400 16107673 1716 1716 1716 1716 0
175 20250221 163300 16107673 1716 1716 1716 1716 0
176 20250221 163200 16107673 1716 1716 1716 1716 0
177 20250221 163100 16107673 1716 1716 1716 1716 0
178 20250221 163000 16107673 1716 1716 1716 1716 0
179 20250221 162900 16107673 1716 1716 1716 1716 0
180 20250221 162800 16107673 1716 1716 1716 1716 0
181 20250221 162700 16107673 1716 1716 1716 1716 0
182 20250221 162600 16107673 1716 1716 1716 1716 159
183 20250221 162500 16107673 1716 1716 1716 1716 0
184 20250221 162400 16107673 1716 1716 1716 1716 0
185 20250221 162300 16107673 1716 1716 1716 1716 0
186 20250221 162200 16107673 1716 1716 1716 1716 0
187 20250221 162100 16107673 1716 1716 1716 1716 0
188 20250221 162000 16107673 1716 1716 1716 1716 0
189 20250221 161900 16107673 1716 1716 1716 1716 0
190 20250221 161800 16107673 1716 1716 1716 1716 0
191 20250221 161700 16107673 1716 1716 1716 1716 0
192 20250221 161600 16107673 1716 1716 1716 1716 0
193 20250221 161500 16107673 1716 1716 1716 1716 0
194 20250221 161400 16107673 1716 1716 1716 1716 0
195 20250221 161300 16107673 1716 1716 1716 1716 0
196 20250221 161200 16107673 1716 1716 1716 1716 0
197 20250221 161100 16107673 1716 1716 1716 1716 0
198 20250221 161000 16107673 1716 1716 1716 1716 0
199 20250221 160900 16107673 1716 1716 1716 1716 0
200 20250221 160800 16107673 1716 1716 1716 1716 0
201 20250221 160700 16107673 1716 1716 1716 1716 0
202 20250221 160600 16107673 1716 1716 1716 1716 0
203 20250221 160500 16107673 1716 1716 1716 1716 0
204 20250221 160400 16107673 1716 1716 1716 1716 0
205 20250221 160300 16107673 1716 1716 1716 1716 0
206 20250221 160200 16107673 1716 1716 1716 1716 0
207 20250221 160100 16107673 1716 1716 1716 1716 0
208 20250221 160000 16107673 1716 1716 1716 1716 0
209 20250221 155900 16107673 1716 1716 1716 1716 0
210 20250221 155800 16107673 1716 1716 1716 1716 0
211 20250221 155700 16107673 1716 1716 1716 1716 0
212 20250221 155600 16107673 1716 1716 1716 1716 159
213 20250221 155500 16107673 1716 1716 1716 1716 0
214 20250221 155400 16107673 1716 1716 1716 1716 0
215 20250221 155300 16107673 1716 1716 1716 1716 0
216 20250221 155200 16107673 1716 1716 1716 1716 0
217 20250221 155100 16107673 1716 1716 1716 1716 0
218 20250221 155000 16107673 1716 1716 1716 1716 0
219 20250221 154900 16107673 1716 1716 1716 1716 0
220 20250221 154800 16107673 1716 1716 1716 1716 0
221 20250221 154700 16107673 1716 1716 1716 1716 0
222 20250221 154600 16107673 1716 1716 1716 1716 0
223 20250221 154500 16107673 1716 1716 1716 1716 0
224 20250221 154400 16107673 1716 1716 1716 1716 0
225 20250221 154300 16107673 1716 1716 1716 1716 0
226 20250221 154200 16107673 1716 1716 1716 1716 0
227 20250221 154100 16107673 1716 1716 1716 1716 0
228 20250221 154000 16107673 1716 1716 1716 1716 0
229 20250221 153900 16107673 1716 1716 1716 1716 0
230 20250221 153800 16107673 1716 1716 1716 1716 0
231 20250221 153700 16107673 1716 1716 1716 1716 0
232 20250221 153600 16107673 1716 1716 1716 1716 0
233 20250221 153500 16107673 1716 1716 1716 1716 0
234 20250221 153400 16107673 1716 1716 1716 1716 0
235 20250221 153300 16107673 1716 1716 1716 1716 0
236 20250221 153200 16107673 1716 1716 1716 1716 0
237 20250221 153100 16107673 1716 1716 1716 1716 0
238 20250221 153000 16107673 1716 1716 1716 1716 159
239 20250221 152900 15834829 1714 1714 1714 1714 0
240 20250221 152800 15834829 1714 1714 1714 1714 0
241 20250221 152700 15834829 1714 1714 1714 1714 0
242 20250221 152600 15834829 1714 1714 1714 1714 0
243 20250221 152500 15834829 1714 1714 1714 1714 0
244 20250221 152400 15834829 1714 1714 1714 1714 0
245 20250221 152300 15834829 1714 1714 1714 1714 0
246 20250221 152200 15834829 1714 1714 1714 1714 0
247 20250221 152100 15834829 1714 1714 1714 1714 0
248 20250221 152000 15834829 1714 1714 1714 1714 0
249 20250221 151900 15834829 1714 1714 1714 1714 0
250 20250221 151800 15834829 1714 1714 1714 1714 0
251 20250221 151700 15834829 1714 1714 1714 1714 0
252 20250221 151600 15834829 1714 1714 1714 1714 0
253 20250221 151500 15834829 1714 1714 1714 1714 0
254 20250221 151400 15834829 1714 1714 1714 1714 0
255 20250221 151300 15834829 1714 1714 1714 1714 0
256 20250221 151200 15834829 1714 1714 1714 1714 0
257 20250221 151100 15834829 1714 1714 1714 1714 0
258 20250221 151000 15834829 1714 1714 1714 1714 0
259 20250221 150900 15834829 1714 1714 1714 1714 0
260 20250221 150800 15834829 1714 1714 1714 1714 0
261 20250221 150700 15834829 1714 1714 1714 1714 0
262 20250221 150600 15834829 1714 1714 1714 1714 0
263 20250221 150500 15834829 1714 1714 1714 1714 0
264 20250221 150400 15834829 1714 1714 1714 1714 0
265 20250221 150300 15834829 1714 1714 1714 1714 0
266 20250221 150200 15834829 1714 1714 1714 1714 0
267 20250221 150100 15834829 1714 1714 1714 1714 5
268 20250221 150000 15826259 1713 1713 1713 1713 0
269 20250221 145900 15826259 1713 1713 1713 1713 2
270 20250221 145800 15822833 1714 1714 1714 1714 0
271 20250221 145700 15822833 1714 1714 1714 1714 0
272 20250221 145600 15822833 1714 1714 1714 1714 0
273 20250221 145500 15822833 1714 1714 1714 1714 0
274 20250221 145400 15822833 1714 1714 1714 1714 0
275 20250221 145300 15822833 1714 1714 1714 1714 0
276 20250221 145200 15822833 1714 1714 1714 1714 0
277 20250221 145100 15822833 1714 1714 1714 1714 0
278 20250221 145000 15822833 1714 1714 1714 1714 0
279 20250221 144900 15822833 1714 1714 1714 1714 0
280 20250221 144800 15822833 1714 1714 1714 1714 0
281 20250221 144700 15822833 1714 1714 1714 1714 0
282 20250221 144600 15822833 1714 1714 1714 1714 0
283 20250221 144500 15822833 1714 1714 1714 1714 0
284 20250221 144400 15822833 1714 1714 1714 1714 0
285 20250221 144300 15822833 1714 1714 1714 1714 0
286 20250221 144200 15822833 1714 1714 1714 1714 0
287 20250221 144100 15822833 1714 1714 1714 1714 0
288 20250221 144000 15822833 1714 1714 1714 1714 1
289 20250221 143900 15821119 1715 1715 1715 1715 1
290 20250221 143800 15819404 1716 1716 1716 1716 0
291 20250221 143700 15819404 1716 1716 1716 1716 0
292 20250221 143600 15819404 1716 1716 1716 1716 0
293 20250221 143500 15819404 1716 1716 1716 1716 0
294 20250221 143400 15819404 1716 1716 1716 1716 0
295 20250221 143300 15819404 1716 1716 1716 1716 0
296 20250221 143200 15819404 1716 1716 1716 1716 0
297 20250221 143100 15819404 1716 1716 1716 1716 0
298 20250221 143000 15819404 1716 1716 1716 1716 0
299 20250221 142900 15819404 1716 1716 1716 1716 0
300 20250221 142800 15819404 1716 1716 1716 1716 0
301 20250221 142700 15819404 1716 1716 1716 1716 0
302 20250221 142600 15819404 1716 1716 1716 1716 0
303 20250221 142500 15819404 1716 1716 1716 1716 0
304 20250221 142400 15819404 1716 1716 1716 1716 2895
305 20250221 142300 10851584 1706 1716 1716 1706 811
306 20250221 142200 9460018 1725 1725 1725 1725 0
307 20250221 142100 9460018 1725 1725 1725 1725 0
308 20250221 142000 9460018 1725 1725 1725 1725 0
309 20250221 141900 9460018 1725 1725 1725 1725 0
310 20250221 141800 9460018 1725 1725 1725 1725 0
311 20250221 141700 9460018 1725 1725 1725 1725 0
312 20250221 141600 9460018 1725 1725 1725 1725 0
313 20250221 141500 9460018 1725 1725 1725 1725 0
314 20250221 141400 9460018 1725 1725 1725 1725 0
315 20250221 141300 9460018 1725 1725 1725 1725 0
316 20250221 141200 9460018 1725 1725 1725 1725 0
317 20250221 141100 9460018 1725 1725 1725 1725 0
318 20250221 141000 9460018 1725 1725 1725 1725 0
319 20250221 140900 9460018 1725 1725 1725 1725 0
320 20250221 140800 9460018 1725 1725 1725 1725 0
321 20250221 140700 9460018 1725 1725 1725 1725 0
322 20250221 140600 9460018 1725 1725 1725 1725 0
323 20250221 140500 9460018 1725 1725 1725 1725 0
324 20250221 140400 9460018 1725 1725 1725 1725 0
325 20250221 140300 9460018 1725 1725 1725 1725 5
326 20250221 140200 9451393 1706 1706 1706 1706 0
327 20250221 140100 9451393 1706 1706 1706 1706 0
328 20250221 140000 9451393 1706 1706 1706 1706 0
329 20250221 135900 9451393 1706 1706 1706 1706 0
330 20250221 135800 9451393 1706 1706 1706 1706 0
331 20250221 135700 9451393 1706 1706 1706 1706 0
332 20250221 135600 9451393 1706 1706 1706 1706 77
333 20250221 135500 9320031 1732 1732 1732 1732 0
334 20250221 135400 9320031 1732 1732 1732 1732 0
335 20250221 135300 9320031 1732 1732 1732 1732 0
336 20250221 135200 9320031 1732 1732 1732 1732 0
337 20250221 135100 9320031 1732 1732 1732 1732 0
338 20250221 135000 9320031 1732 1732 1732 1732 0
339 20250221 134900 9320031 1732 1732 1732 1732 0
340 20250221 134800 9320031 1732 1732 1732 1732 0
341 20250221 134700 9320031 1732 1732 1732 1732 0
342 20250221 134600 9320031 1732 1732 1732 1732 0
343 20250221 134500 9320031 1732 1732 1732 1732 0
344 20250221 134400 9320031 1732 1732 1732 1732 0
345 20250221 134300 9320031 1732 1732 1732 1732 0
346 20250221 134200 9320031 1732 1732 1732 1732 0
347 20250221 134100 9320031 1732 1732 1732 1732 0
348 20250221 134000 9320031 1732 1732 1732 1732 0
349 20250221 133900 9320031 1732 1732 1732 1732 0
350 20250221 133800 9320031 1732 1732 1732 1732 0
351 20250221 133700 9320031 1732 1732 1732 1732 0
352 20250221 133600 9320031 1732 1732 1732 1732 0
353 20250221 133500 9320031 1732 1732 1732 1732 28
354 20250221 133400 9271535 1732 1732 1732 1732 0
355 20250221 133300 9271535 1732 1732 1732 1732 0
356 20250221 133200 9271535 1732 1732 1732 1732 0
357 20250221 133100 9271535 1732 1732 1732 1732 0
358 20250221 133000 9271535 1732 1732 1732 1732 0
359 20250221 132900 9271535 1732 1732 1732 1732 0
360 20250221 132800 9271535 1732 1732 1732 1732 0
361 20250221 132700 9271535 1732 1732 1732 1732 0
362 20250221 132600 9271535 1732 1732 1732 1732 0
363 20250221 132500 9271535 1732 1732 1732 1732 1
364 20250221 132400 9269803 1706 1706 1706 1706 0
365 20250221 132300 9269803 1706 1706 1706 1706 0
366 20250221 132200 9269803 1706 1706 1706 1706 0
367 20250221 132100 9269803 1706 1706 1706 1706 0
368 20250221 132000 9269803 1706 1706 1706 1706 0
369 20250221 131900 9269803 1706 1706 1706 1706 0
370 20250221 131800 9269803 1706 1706 1706 1706 0
371 20250221 131700 9269803 1706 1706 1706 1706 0
372 20250221 131600 9269803 1706 1706 1706 1706 0
373 20250221 131500 9269803 1706 1706 1706 1706 0
374 20250221 131400 9269803 1706 1708 1708 1706 30
375 20250221 131300 9218604 1734 1734 1734 1734 0
376 20250221 131200 9218604 1734 1734 1734 1734 0
377 20250221 131100 9218604 1734 1734 1734 1734 0
378 20250221 131000 9218604 1734 1734 1734 1734 0
379 20250221 130900 9218604 1734 1734 1734 1734 0
380 20250221 130800 9218604 1734 1734 1734 1734 0
381 20250221 130700 9218604 1734 1734 1734 1734 0
382 20250221 130600 9218604 1734 1734 1734 1734 0
383 20250221 130500 9218604 1734 1734 1734 1734 0
384 20250221 130400 9218604 1734 1734 1734 1734 0
385 20250221 130300 9218604 1734 1734 1734 1734 0
386 20250221 130200 9218604 1734 1734 1734 1734 0
387 20250221 130100 9218604 1734 1734 1734 1734 0
388 20250221 130000 9218604 1734 1734 1734 1734 0
389 20250221 125900 9218604 1734 1734 1734 1734 1
390 20250221 125800 9216870 1710 1710 1710 1710 0
391 20250221 125700 9216870 1710 1710 1710 1710 0
392 20250221 125600 9216870 1710 1710 1710 1710 0
393 20250221 125500 9216870 1710 1710 1710 1710 0
394 20250221 125400 9216870 1710 1710 1710 1710 0
395 20250221 125300 9216870 1710 1710 1710 1710 0
396 20250221 125200 9216870 1710 1710 1710 1710 0
397 20250221 125100 9216870 1710 1710 1710 1710 0
398 20250221 125000 9216870 1710 1711 1711 1710 554
399 20250221 124900 8269485 1736 1736 1736 1736 0
400 20250221 124800 8269485 1736 1736 1736 1736 0
401 20250221 124700 8269485 1736 1736 1736 1736 0
402 20250221 124600 8269485 1736 1736 1736 1736 0
403 20250221 124500 8269485 1736 1736 1736 1736 0
404 20250221 124400 8269485 1736 1736 1736 1736 0
405 20250221 124300 8269485 1736 1736 1736 1736 0
406 20250221 124200 8269485 1736 1736 1736 1736 0
407 20250221 124100 8269485 1736 1736 1736 1736 0
408 20250221 124000 8269485 1736 1736 1736 1736 0
409 20250221 123900 8269485 1736 1736 1736 1736 0
410 20250221 123800 8269485 1736 1736 1736 1736 0
411 20250221 123700 8269485 1736 1736 1736 1736 0
412 20250221 123600 8269485 1736 1736 1736 1736 0
413 20250221 123500 8269485 1736 1736 1736 1736 0
414 20250221 123400 8269485 1736 1736 1736 1736 0
415 20250221 123300 8269485 1736 1736 1736 1736 0
416 20250221 123200 8269485 1736 1736 1736 1736 0
417 20250221 123100 8269485 1736 1736 1736 1736 0
418 20250221 123000 8269485 1736 1736 1736 1736 0
419 20250221 122900 8269485 1736 1736 1736 1736 0
420 20250221 122800 8269485 1736 1736 1736 1736 0
421 20250221 122700 8269485 1736 1736 1736 1736 0
422 20250221 122600 8269485 1736 1736 1736 1736 0
423 20250221 122500 8269485 1736 1736 1736 1736 0
424 20250221 122400 8269485 1736 1736 1736 1736 0
425 20250221 122300 8269485 1736 1736 1736 1736 0
426 20250221 122200 8269485 1736 1736 1736 1736 0
427 20250221 122100 8269485 1736 1736 1736 1736 0
428 20250221 122000 8269485 1736 1736 1736 1736 0
429 20250221 121900 8269485 1736 1736 1736 1736 0
430 20250221 121800 8269485 1736 1736 1736 1736 0
431 20250221 121700 8269485 1736 1736 1736 1736 0
432 20250221 121600 8269485 1736 1736 1736 1736 0
433 20250221 121500 8269485 1736 1736 1736 1736 0
434 20250221 121400 8269485 1736 1736 1736 1736 0
435 20250221 121300 8269485 1736 1736 1736 1736 0
436 20250221 121200 8269485 1736 1736 1736 1736 0
437 20250221 121100 8269485 1736 1736 1736 1736 0
438 20250221 121000 8269485 1736 1736 1736 1736 0
439 20250221 120900 8269485 1736 1736 1736 1736 0
440 20250221 120800 8269485 1736 1736 1736 1736 0
441 20250221 120700 8269485 1736 1736 1736 1736 0
442 20250221 120600 8269485 1736 1736 1736 1736 0
443 20250221 120500 8269485 1736 1736 1736 1736 0
444 20250221 120400 8269485 1736 1736 1736 1736 0
445 20250221 120300 8269485 1736 1736 1736 1736 0
446 20250221 120200 8269485 1736 1736 1736 1736 99
447 20250221 120100 8097621 1709 1709 1709 1709 0
448 20250221 120000 8097621 1709 1709 1709 1709 0
449 20250221 115900 8097621 1709 1709 1709 1709 0
450 20250221 115800 8097621 1709 1709 1709 1709 1
451 20250221 115700 8095912 1710 1710 1710 1710 0
452 20250221 115600 8095912 1710 1710 1710 1710 0
453 20250221 115500 8095912 1710 1715 1715 1710 556
454 20250221 115400 7144108 1737 1737 1737 1737 0
455 20250221 115300 7144108 1737 1737 1737 1737 0
456 20250221 115200 7144108 1737 1737 1737 1737 0
457 20250221 115100 7144108 1737 1736 1737 1736 60
458 20250221 115000 7039941 1736 1736 1736 1736 0
459 20250221 114900 7039941 1736 1736 1736 1736 0
460 20250221 114800 7039941 1736 1736 1736 1736 0
461 20250221 114700 7039941 1736 1736 1736 1736 0
462 20250221 114600 7039941 1736 1736 1736 1736 0
463 20250221 114500 7039941 1736 1736 1736 1736 0
464 20250221 114400 7039941 1736 1736 1736 1736 0
465 20250221 114300 7039941 1736 1736 1736 1736 0
466 20250221 114200 7039941 1736 1736 1736 1736 0
467 20250221 114100 7039941 1736 1736 1736 1736 0
468 20250221 114000 7039941 1736 1736 1736 1736 0
469 20250221 113900 7039941 1736 1736 1736 1736 0
470 20250221 113800 7039941 1736 1736 1736 1736 0
471 20250221 113700 7039941 1736 1736 1736 1736 0
472 20250221 113600 7039941 1736 1736 1736 1736 0
473 20250221 113500 7039941 1736 1736 1736 1736 0
474 20250221 113400 7039941 1736 1736 1736 1736 0
475 20250221 113300 7039941 1736 1736 1736 1736 0
476 20250221 113200 7039941 1736 1736 1736 1736 0
477 20250221 113100 7039941 1736 1736 1736 1736 0
478 20250221 113000 7039941 1736 1736 1736 1736 0
479 20250221 112900 7039941 1736 1736 1736 1736 0
480 20250221 112800 7039941 1736 1725 1736 1725 4
481 20250221 112700 7033023 1721 1721 1721 1721 0
482 20250221 112600 7033023 1721 1721 1721 1721 0
483 20250221 112500 7033023 1721 1721 1721 1721 0
484 20250221 112400 7033023 1721 1721 1721 1721 0
485 20250221 112300 7033023 1721 1721 1721 1721 0
486 20250221 112200 7033023 1721 1721 1721 1721 0
487 20250221 112100 7033023 1721 1721 1721 1721 0
488 20250221 112000 7033023 1721 1721 1721 1721 0
489 20250221 111900 7033023 1721 1721 1721 1721 0
490 20250221 111800 7033023 1721 1721 1721 1721 0
491 20250221 111700 7033023 1721 1721 1721 1721 0
492 20250221 111600 7033023 1721 1721 1721 1721 0
493 20250221 111500 7033023 1721 1721 1721 1721 0
494 20250221 111400 7033023 1721 1721 1721 1721 0
495 20250221 111300 7033023 1721 1721 1721 1721 0
496 20250221 111200 7033023 1721 1721 1721 1721 0
497 20250221 111100 7033023 1721 1721 1721 1721 0
498 20250221 111000 7033023 1721 1721 1721 1721 0
499 20250221 110900 7033023 1721 1721 1721 1721 0
500 20250221 110800 7033023 1721 1721 1721 1721 0
501 20250221 110700 7033023 1721 1721 1721 1721 0
502 20250221 110600 7033023 1721 1721 1721 1721 0
503 20250221 110500 7033023 1721 1721 1721 1721 0
504 20250221 110400 7033023 1721 1722 1722 1721 54
505 20250221 110300 6940036 1724 1724 1724 1724 0
506 20250221 110200 6940036 1724 1724 1724 1724 2
507 20250221 110100 6936588 1721 1721 1721 1721 0
508 20250221 110000 6936588 1721 1721 1721 1721 0
509 20250221 105900 6936588 1721 1721 1721 1721 0
510 20250221 105800 6936588 1721 1716 1721 1716 2
511 20250221 105700 6933151 1736 1736 1736 1736 0
512 20250221 105600 6933151 1736 1736 1736 1736 0
513 20250221 105500 6933151 1736 1736 1736 1736 577
514 20250221 105400 5931479 1737 1737 1737 1737 0
515 20250221 105300 5931479 1737 1737 1737 1737 0
516 20250221 105200 5931479 1737 1719 1737 1719 100
517 20250221 105100 5758167 1737 1737 1737 1737 0
518 20250221 105000 5758167 1737 1737 1737 1737 0
519 20250221 104900 5758167 1737 1737 1737 1737 0
520 20250221 104800 5758167 1737 1737 1737 1737 0
521 20250221 104700 5758167 1737 1737 1737 1737 0
522 20250221 104600 5758167 1737 1736 1737 1736 45
523 20250221 104500 5680004 1714 1714 1714 1714 84
524 20250221 104400 5536028 1714 1714 1714 1714 0
525 20250221 104300 5536028 1714 1714 1714 1714 0
526 20250221 104200 5536028 1714 1714 1714 1714 0
527 20250221 104100 5536028 1714 1714 1714 1714 0
528 20250221 104000 5536028 1714 1714 1714 1714 0
529 20250221 103900 5536028 1714 1716 1716 1714 1085
530 20250221 103800 3676234 1737 1737 1737 1737 0
531 20250221 103700 3676234 1737 1737 1737 1737 100
532 20250221 103600 3502534 1737 1737 1737 1737 0
533 20250221 103500 3502534 1737 1737 1737 1737 0
534 20250221 103400 3502534 1737 1737 1737 1737 0
535 20250221 103300 3502534 1737 1737 1737 1737 0
536 20250221 103200 3502534 1737 1737 1737 1737 0
537 20250221 103100 3502534 1737 1737 1737 1737 0
538 20250221 103000 3502534 1737 1737 1737 1737 0
539 20250221 102900 3502534 1737 1733 1737 1733 200
540 20250221 102800 3155232 1715 1715 1715 1715 0
541 20250221 102700 3155232 1715 1715 1715 1715 0
542 20250221 102600 3155232 1715 1715 1715 1715 0
543 20250221 102500 3155232 1715 1715 1715 1715 0
544 20250221 102400 3155232 1715 1715 1715 1715 5
545 20250221 102300 3146657 1733 1733 1733 1733 0
546 20250221 102200 3146657 1733 1733 1733 1733 0
547 20250221 102100 3146657 1733 1733 1733 1733 0
548 20250221 102000 3146657 1733 1733 1733 1733 30
549 20250221 101900 3094667 1734 1734 1734 1734 0
550 20250221 101800 3094667 1734 1730 1734 1730 20
551 20250221 101700 3060016 1709 1709 1709 1709 0
552 20250221 101600 3060016 1709 1709 1709 1709 0
553 20250221 101500 3060016 1709 1709 1709 1709 7
554 20250221 101400 3048053 1736 1736 1736 1736 0
555 20250221 101300 3048053 1736 1736 1736 1736 0
556 20250221 101200 3048053 1736 1736 1736 1736 0
557 20250221 101100 3048053 1736 1736 1736 1736 0
558 20250221 101000 3048053 1736 1736 1736 1736 0
559 20250221 100900 3048053 1736 1736 1736 1736 0
560 20250221 100800 3048053 1736 1736 1736 1736 0
561 20250221 100700 3048053 1736 1736 1736 1736 0
562 20250221 100600 3048053 1736 1736 1736 1736 0
563 20250221 100500 3048053 1736 1736 1736 1736 0
564 20250221 100400 3048053 1736 1736 1736 1736 0
565 20250221 100300 3048053 1736 1735 1736 1735 2
566 20250221 100200 3044582 1709 1709 1709 1709 0
567 20250221 100100 3044582 1709 1709 1709 1709 0
568 20250221 100000 3044582 1709 1709 1709 1709 0
569 20250221 095900 3044582 1709 1709 1709 1709 0
570 20250221 095800 3044582 1709 1709 1709 1709 5
571 20250221 095700 3036037 1737 1737 1737 1737 0
572 20250221 095600 3036037 1737 1737 1737 1737 0
573 20250221 095500 3036037 1737 1737 1737 1737 0
574 20250221 095400 3036037 1737 1737 1737 1737 0
575 20250221 095300 3036037 1737 1737 1737 1737 0
576 20250221 095200 3036037 1737 1737 1737 1737 0
577 20250221 095100 3036037 1737 1737 1737 1737 0
578 20250221 095000 3036037 1737 1737 1737 1737 0
579 20250221 094900 3036037 1737 1737 1737 1737 50
580 20250221 094800 2949187 1737 1737 1737 1737 0
581 20250221 094700 2949187 1737 1737 1737 1737 0
582 20250221 094600 2949187 1737 1737 1737 1737 0
583 20250221 094500 2949187 1737 1737 1737 1737 0
584 20250221 094400 2949187 1737 1736 1737 1736 300
585 20250221 094300 2428160 1737 1737 1737 1737 0
586 20250221 094200 2428160 1737 1737 1737 1737 0
587 20250221 094100 2428160 1737 1737 1737 1737 1
588 20250221 094000 2426423 1707 1707 1707 1707 0
589 20250221 093900 2426423 1707 1707 1707 1707 0
590 20250221 093800 2426423 1707 1707 1707 1707 0
591 20250221 093700 2426423 1707 1707 1707 1707 0
592 20250221 093600 2426423 1707 1707 1707 1707 0
593 20250221 093500 2426423 1707 1707 1707 1707 2
594 20250221 093400 2423009 1739 1739 1739 1739 0
595 20250221 093300 2423009 1739 1739 1739 1739 0
596 20250221 093200 2423009 1739 1739 1739 1739 0
597 20250221 093100 2423009 1739 1739 1739 1739 0
598 20250221 093000 2423009 1739 1739 1739 1739 0
599 20250221 092900 2423009 1739 1739 1739 1739 0
600 20250221 092800 2423009 1739 1739 1739 1739 5
601 20250221 092700 2414314 1707 1707 1707 1707 0
602 20250221 092600 2414314 1707 1707 1707 1707 0
603 20250221 092500 2414314 1707 1707 1707 1707 0
604 20250221 092400 2414314 1707 1707 1707 1707 0
605 20250221 092300 2414314 1707 1707 1707 1707 0
606 20250221 092200 2414314 1707 1707 1707 1707 10
607 20250221 092100 2397244 1755 1755 1755 1755 0
608 20250221 092000 2397244 1755 1755 1755 1755 0
609 20250221 091900 2397244 1755 1755 1755 1755 0
610 20250221 091800 2397244 1755 1755 1755 1755 0
611 20250221 091700 2397244 1755 1751 1755 1751 51
612 20250221 091600 2307862 1755 1747 1755 1747 100
613 20250221 091500 2132790 1755 1751 1756 1751 241
614 20250221 091400 1709891 1752 1752 1752 1752 2
615 20250221 091300 1706387 1756 1756 1756 1756 0
616 20250221 091200 1706387 1756 1756 1756 1756 30
617 20250221 091100 1653707 1762 1762 1762 1762 0
618 20250221 091000 1653707 1762 1762 1762 1762 0
619 20250221 090900 1653707 1762 1763 1763 1701 185
620 20250221 090800 1338899 1714 1761 1768 1714 35
621 20250221 090700 1277539 1762 1767 1767 1762 10
622 20250221 090600 1259914 1701 1701 1701 1701 0
623 20250221 090500 1259914 1701 1701 1702 1701 483
624 20250221 090400 438308 1771 1771 1771 1771 0
625 20250221 090300 438308 1771 1771 1771 1771 0
626 20250221 090200 438308 1771 1699 1771 1699 21
627 20250221 090100 401936 1772 1716 1772 1696 11
628 20250221 090000 383184 1774 1774 1774 1774 216

1
039310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,18121667,0,30625617230,0.00
20250218,0,18121667,0,30661860564,0.00
20250217,0,18121667,0,31133023906,0.00
20250214,0,18121667,0,30208818889,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 18121667 0 30625617230 0.00
3 20250218 0 18121667 0 30661860564 0.00
4 20250217 0 18121667 0 31133023906 0.00
5 20250214 0 18121667 0 30208818889 0.00