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

629
040610/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192700,48211972,1571,1571,1571,1571,180
20250221,192600,48211972,1571,1571,1571,1571,0
20250221,192500,48211972,1571,1571,1571,1571,0
20250221,192400,48211972,1571,1571,1571,1571,0
20250221,192300,48211972,1571,1571,1571,1571,0
20250221,192200,48211972,1571,1571,1571,1571,0
20250221,192100,48211972,1571,1571,1571,1571,0
20250221,192000,48211972,1571,1571,1571,1571,0
20250221,191900,48211972,1571,1571,1571,1571,0
20250221,191800,48211972,1571,1571,1571,1571,0
20250221,191700,48211972,1571,1571,1571,1571,0
20250221,191600,48211972,1571,1571,1571,1571,0
20250221,191500,48211972,1571,1571,1571,1571,0
20250221,191400,48211972,1571,1571,1571,1571,0
20250221,191300,48211972,1571,1571,1571,1571,0
20250221,191200,48211972,1571,1571,1571,1571,0
20250221,191100,48211972,1571,1571,1571,1571,0
20250221,191000,48211972,1571,1571,1571,1571,0
20250221,190900,48211972,1571,1571,1571,1571,0
20250221,190800,48211972,1571,1571,1571,1571,0
20250221,190700,48211972,1571,1571,1571,1571,0
20250221,190600,48211972,1571,1571,1571,1571,0
20250221,190500,48211972,1571,1571,1571,1571,0
20250221,190400,48211972,1571,1571,1571,1571,0
20250221,190300,48211972,1571,1571,1571,1571,0
20250221,190200,48211972,1571,1571,1571,1571,0
20250221,190100,48211972,1571,1571,1571,1571,0
20250221,190000,48211972,1571,1571,1571,1571,0
20250221,185900,48211972,1571,1571,1571,1571,0
20250221,185800,48211972,1571,1571,1571,1571,0
20250221,185700,48211972,1571,1571,1571,1571,180
20250221,185600,48211972,1571,1571,1571,1571,0
20250221,185500,48211972,1571,1571,1571,1571,0
20250221,185400,48211972,1571,1571,1571,1571,0
20250221,185300,48211972,1571,1571,1571,1571,0
20250221,185200,48211972,1571,1571,1571,1571,0
20250221,185100,48211972,1571,1571,1571,1571,0
20250221,185000,48211972,1571,1571,1571,1571,0
20250221,184900,48211972,1571,1571,1571,1571,0
20250221,184800,48211972,1571,1571,1571,1571,0
20250221,184700,48211972,1571,1571,1571,1571,0
20250221,184600,48211972,1571,1571,1571,1571,0
20250221,184500,48211972,1571,1571,1571,1571,0
20250221,184400,48211972,1571,1571,1571,1571,0
20250221,184300,48211972,1571,1571,1571,1571,0
20250221,184200,48211972,1571,1571,1571,1571,0
20250221,184100,48211972,1571,1571,1571,1571,0
20250221,184000,48211972,1571,1571,1571,1571,0
20250221,183900,48211972,1571,1571,1571,1571,0
20250221,183800,48211972,1571,1571,1571,1571,0
20250221,183700,48211972,1571,1571,1571,1571,0
20250221,183600,48211972,1571,1571,1571,1571,0
20250221,183500,48211972,1571,1571,1571,1571,0
20250221,183400,48211972,1571,1571,1571,1571,0
20250221,183300,48211972,1571,1571,1571,1571,0
20250221,183200,48211972,1571,1571,1571,1571,0
20250221,183100,48211972,1571,1571,1571,1571,0
20250221,183000,48211972,1571,1571,1571,1571,0
20250221,182900,48211972,1571,1571,1571,1571,0
20250221,182800,48211972,1571,1571,1571,1571,0
20250221,182700,48211972,1571,1571,1571,1571,180
20250221,182600,48211972,1571,1571,1571,1571,0
20250221,182500,48211972,1571,1571,1571,1571,0
20250221,182400,48211972,1571,1571,1571,1571,0
20250221,182300,48211972,1571,1571,1571,1571,0
20250221,182200,48211972,1571,1571,1571,1571,0
20250221,182100,48211972,1571,1571,1571,1571,0
20250221,182000,48211972,1571,1571,1571,1571,0
20250221,181900,48211972,1571,1571,1571,1571,0
20250221,181800,48211972,1571,1571,1571,1571,0
20250221,181700,48211972,1571,1571,1571,1571,0
20250221,181600,48211972,1571,1571,1571,1571,0
20250221,181500,48211972,1571,1571,1571,1571,0
20250221,181400,48211972,1571,1571,1571,1571,0
20250221,181300,48211972,1571,1571,1571,1571,0
20250221,181200,48211972,1571,1571,1571,1571,0
20250221,181100,48211972,1571,1571,1571,1571,0
20250221,181000,48211972,1571,1571,1571,1571,0
20250221,180900,48211972,1571,1571,1571,1571,0
20250221,180800,48211972,1571,1571,1571,1571,0
20250221,180700,48211972,1571,1571,1571,1571,0
20250221,180600,48211972,1571,1571,1571,1571,0
20250221,180500,48211972,1571,1571,1571,1571,0
20250221,180400,48211972,1571,1571,1571,1571,0
20250221,180300,48211972,1571,1571,1571,1571,0
20250221,180200,48211972,1571,1571,1571,1571,0
20250221,180100,48211972,1571,1571,1571,1571,0
20250221,180000,48211972,1571,1571,1571,1571,0
20250221,175900,48211972,1571,1571,1571,1571,0
20250221,175800,48211972,1571,1571,1571,1571,0
20250221,175700,48211972,1571,1571,1571,1571,180
20250221,175600,48211972,1571,1571,1571,1571,0
20250221,175500,48211972,1571,1571,1571,1571,0
20250221,175400,48211972,1571,1571,1571,1571,0
20250221,175300,48211972,1571,1571,1571,1571,0
20250221,175200,48211972,1571,1571,1571,1571,0
20250221,175100,48211972,1571,1571,1571,1571,0
20250221,175000,48211972,1571,1571,1571,1571,0
20250221,174900,48211972,1571,1571,1571,1571,0
20250221,174800,48211972,1571,1571,1571,1571,0
20250221,174700,48211972,1571,1571,1571,1571,0
20250221,174600,48211972,1571,1571,1571,1571,0
20250221,174500,48211972,1571,1571,1571,1571,0
20250221,174400,48211972,1571,1571,1571,1571,0
20250221,174300,48211972,1571,1571,1571,1571,0
20250221,174200,48211972,1571,1571,1571,1571,0
20250221,174100,48211972,1571,1571,1571,1571,0
20250221,174000,48211972,1571,1571,1571,1571,0
20250221,173900,48211972,1571,1571,1571,1571,0
20250221,173800,48211972,1571,1571,1571,1571,0
20250221,173700,48211972,1571,1571,1571,1571,0
20250221,173600,48211972,1571,1571,1571,1571,0
20250221,173500,48211972,1571,1571,1571,1571,0
20250221,173400,48211972,1571,1571,1571,1571,0
20250221,173300,48211972,1571,1571,1571,1571,0
20250221,173200,48211972,1571,1571,1571,1571,0
20250221,173100,48211972,1571,1571,1571,1571,0
20250221,173000,48211972,1571,1571,1571,1571,0
20250221,172900,48211972,1571,1571,1571,1571,0
20250221,172800,48211972,1571,1571,1571,1571,0
20250221,172700,48211972,1571,1571,1571,1571,180
20250221,172600,48211972,1571,1571,1571,1571,0
20250221,172500,48211972,1571,1571,1571,1571,0
20250221,172400,48211972,1571,1571,1571,1571,0
20250221,172300,48211972,1571,1571,1571,1571,0
20250221,172200,48211972,1571,1571,1571,1571,0
20250221,172100,48211972,1571,1571,1571,1571,0
20250221,172000,48211972,1571,1571,1571,1571,0
20250221,171900,48211972,1571,1571,1571,1571,0
20250221,171800,48211972,1571,1571,1571,1571,0
20250221,171700,48211972,1571,1571,1571,1571,0
20250221,171600,48211972,1571,1571,1571,1571,0
20250221,171500,48211972,1571,1571,1571,1571,0
20250221,171400,48211972,1571,1571,1571,1571,0
20250221,171300,48211972,1571,1571,1571,1571,0
20250221,171200,48211972,1571,1571,1571,1571,0
20250221,171100,48211972,1571,1571,1571,1571,0
20250221,171000,48211972,1571,1571,1571,1571,0
20250221,170900,48211972,1571,1571,1571,1571,0
20250221,170800,48211972,1571,1571,1571,1571,0
20250221,170700,48211972,1571,1571,1571,1571,0
20250221,170600,48211972,1571,1571,1571,1571,0
20250221,170500,48211972,1571,1571,1571,1571,0
20250221,170400,48211972,1571,1571,1571,1571,0
20250221,170300,48211972,1571,1571,1571,1571,0
20250221,170200,48211972,1571,1571,1571,1571,0
20250221,170100,48211972,1571,1571,1571,1571,0
20250221,170000,48211972,1571,1571,1571,1571,0
20250221,165900,48211972,1571,1571,1571,1571,0
20250221,165800,48211972,1571,1571,1571,1571,0
20250221,165700,48211972,1571,1571,1571,1571,180
20250221,165600,48211972,1571,1571,1571,1571,0
20250221,165500,48211972,1571,1571,1571,1571,0
20250221,165400,48211972,1571,1571,1571,1571,0
20250221,165300,48211972,1571,1571,1571,1571,0
20250221,165200,48211972,1571,1571,1571,1571,0
20250221,165100,48211972,1571,1571,1571,1571,0
20250221,165000,48211972,1571,1571,1571,1571,0
20250221,164900,48211972,1571,1571,1571,1571,0
20250221,164800,48211972,1571,1571,1571,1571,0
20250221,164700,48211972,1571,1571,1571,1571,0
20250221,164600,48211972,1571,1571,1571,1571,0
20250221,164500,48211972,1571,1571,1571,1571,0
20250221,164400,48211972,1571,1571,1571,1571,0
20250221,164300,48211972,1571,1571,1571,1571,0
20250221,164200,48211972,1571,1571,1571,1571,0
20250221,164100,48211972,1571,1571,1571,1571,0
20250221,164000,48211972,1571,1571,1571,1571,0
20250221,163900,48211972,1571,1571,1571,1571,0
20250221,163800,48211972,1571,1571,1571,1571,0
20250221,163700,48211972,1571,1571,1571,1571,0
20250221,163600,48211972,1571,1571,1571,1571,0
20250221,163500,48211972,1571,1571,1571,1571,0
20250221,163400,48211972,1571,1571,1571,1571,0
20250221,163300,48211972,1571,1571,1571,1571,0
20250221,163200,48211972,1571,1571,1571,1571,0
20250221,163100,48211972,1571,1571,1571,1571,0
20250221,163000,48211972,1571,1571,1571,1571,0
20250221,162900,48211972,1571,1571,1571,1571,0
20250221,162800,48211972,1571,1571,1571,1571,0
20250221,162700,48211972,1571,1571,1571,1571,180
20250221,162600,48211972,1571,1571,1571,1571,0
20250221,162500,48211972,1571,1571,1571,1571,0
20250221,162400,48211972,1571,1571,1571,1571,0
20250221,162300,48211972,1571,1571,1571,1571,0
20250221,162200,48211972,1571,1571,1571,1571,0
20250221,162100,48211972,1571,1571,1571,1571,0
20250221,162000,48211972,1571,1571,1571,1571,0
20250221,161900,48211972,1571,1571,1571,1571,0
20250221,161800,48211972,1571,1571,1571,1571,0
20250221,161700,48211972,1571,1571,1571,1571,0
20250221,161600,48211972,1571,1571,1571,1571,0
20250221,161500,48211972,1571,1571,1571,1571,0
20250221,161400,48211972,1571,1571,1571,1571,0
20250221,161300,48211972,1571,1571,1571,1571,0
20250221,161200,48211972,1571,1571,1571,1571,0
20250221,161100,48211972,1571,1571,1571,1571,0
20250221,161000,48211972,1571,1571,1571,1571,0
20250221,160900,48211972,1571,1571,1571,1571,0
20250221,160800,48211972,1571,1571,1571,1571,0
20250221,160700,48211972,1571,1571,1571,1571,0
20250221,160600,48211972,1571,1571,1571,1571,0
20250221,160500,48211972,1571,1571,1571,1571,0
20250221,160400,48211972,1571,1571,1571,1571,0
20250221,160300,48211972,1571,1571,1571,1571,0
20250221,160200,48211972,1571,1571,1571,1571,0
20250221,160100,48211972,1571,1571,1571,1571,0
20250221,160000,48211972,1571,1571,1571,1571,0
20250221,155900,48211972,1571,1571,1571,1571,0
20250221,155800,48211972,1571,1571,1571,1571,0
20250221,155700,48211972,1571,1571,1571,1571,180
20250221,155600,48211972,1571,1571,1571,1571,0
20250221,155500,48211972,1571,1571,1571,1571,0
20250221,155400,48211972,1571,1571,1571,1571,0
20250221,155300,48211972,1571,1571,1571,1571,0
20250221,155200,48211972,1571,1571,1571,1571,0
20250221,155100,48211972,1571,1571,1571,1571,0
20250221,155000,48211972,1571,1571,1571,1571,0
20250221,154900,48211972,1571,1571,1571,1571,0
20250221,154800,48211972,1571,1571,1571,1571,0
20250221,154700,48211972,1571,1571,1571,1571,0
20250221,154600,48211972,1571,1571,1571,1571,0
20250221,154500,48211972,1571,1571,1571,1571,0
20250221,154400,48211972,1571,1571,1571,1571,0
20250221,154300,48211972,1571,1571,1571,1571,0
20250221,154200,48211972,1571,1571,1571,1571,0
20250221,154100,48211972,1571,1571,1571,1571,0
20250221,154000,48211972,1571,1571,1571,1571,0
20250221,153900,48211972,1571,1571,1571,1571,0
20250221,153800,48211972,1571,1571,1571,1571,0
20250221,153700,48211972,1571,1571,1571,1571,0
20250221,153600,48211972,1571,1571,1571,1571,0
20250221,153500,48211972,1571,1571,1571,1571,0
20250221,153400,48211972,1571,1571,1571,1571,0
20250221,153300,48211972,1571,1571,1571,1571,0
20250221,153200,48211972,1571,1571,1571,1571,0
20250221,153100,48211972,1571,1571,1571,1571,0
20250221,153000,48211972,1571,1571,1571,1571,180
20250221,152900,47929192,1569,1569,1569,1569,0
20250221,152800,47929192,1569,1569,1569,1569,0
20250221,152700,47929192,1569,1569,1569,1569,0
20250221,152600,47929192,1569,1569,1569,1569,0
20250221,152500,47929192,1569,1569,1569,1569,0
20250221,152400,47929192,1569,1569,1569,1569,0
20250221,152300,47929192,1569,1569,1569,1569,0
20250221,152200,47929192,1569,1569,1569,1569,0
20250221,152100,47929192,1569,1569,1569,1569,0
20250221,152000,47929192,1569,1569,1569,1569,0
20250221,151900,47929192,1569,1568,1569,1568,102
20250221,151800,47769164,1567,1567,1567,1567,1
20250221,151700,47767597,1569,1567,1569,1566,1108
20250221,151600,46029429,1566,1567,1567,1566,182
20250221,151500,45744376,1567,1564,1567,1564,1302
20250221,151400,43706776,1563,1563,1563,1563,104
20250221,151300,43544224,1563,1563,1563,1562,471
20250221,151200,42808081,1563,1563,1563,1563,0
20250221,151100,42808081,1563,1563,1563,1563,0
20250221,151000,42808081,1563,1563,1563,1563,21
20250221,150900,42775258,1563,1563,1563,1563,0
20250221,150800,42775258,1563,1563,1563,1563,0
20250221,150700,42775258,1563,1563,1563,1563,0
20250221,150600,42775258,1563,1563,1563,1563,0
20250221,150500,42775258,1563,1563,1563,1563,0
20250221,150400,42775258,1563,1563,1563,1563,0
20250221,150300,42775258,1563,1563,1563,1563,0
20250221,150200,42775258,1563,1563,1563,1563,0
20250221,150100,42775258,1563,1563,1563,1563,0
20250221,150000,42775258,1563,1563,1563,1563,0
20250221,145900,42775258,1563,1563,1563,1563,0
20250221,145800,42775258,1563,1563,1563,1563,0
20250221,145700,42775258,1563,1563,1563,1563,0
20250221,145600,42775258,1563,1563,1563,1563,0
20250221,145500,42775258,1563,1563,1563,1563,0
20250221,145400,42775258,1563,1563,1563,1563,0
20250221,145300,42775258,1563,1563,1563,1563,0
20250221,145200,42775258,1563,1563,1563,1563,0
20250221,145100,42775258,1563,1562,1563,1562,31
20250221,145000,42726835,1563,1563,1563,1563,0
20250221,144900,42726835,1563,1563,1563,1563,0
20250221,144800,42726835,1563,1563,1563,1563,0
20250221,144700,42726835,1563,1563,1563,1563,0
20250221,144600,42726835,1563,1563,1563,1563,0
20250221,144500,42726835,1563,1563,1563,1563,1
20250221,144400,42725272,1563,1563,1563,1563,0
20250221,144300,42725272,1563,1563,1563,1563,0
20250221,144200,42725272,1563,1563,1563,1563,0
20250221,144100,42725272,1563,1563,1563,1563,0
20250221,144000,42725272,1563,1563,1563,1563,0
20250221,143900,42725272,1563,1563,1563,1563,0
20250221,143800,42725272,1563,1563,1563,1563,0
20250221,143700,42725272,1563,1563,1563,1563,0
20250221,143600,42725272,1563,1563,1563,1563,0
20250221,143500,42725272,1563,1563,1563,1563,0
20250221,143400,42725272,1563,1563,1563,1563,0
20250221,143300,42725272,1563,1563,1563,1563,0
20250221,143200,42725272,1563,1563,1563,1563,0
20250221,143100,42725272,1563,1563,1563,1563,0
20250221,143000,42725272,1563,1563,1563,1563,0
20250221,142900,42725272,1563,1563,1563,1563,0
20250221,142800,42725272,1563,1563,1563,1563,0
20250221,142700,42725272,1563,1563,1563,1563,0
20250221,142600,42725272,1563,1563,1563,1563,0
20250221,142500,42725272,1563,1563,1563,1563,0
20250221,142400,42725272,1563,1563,1563,1563,0
20250221,142300,42725272,1563,1563,1563,1563,0
20250221,142200,42725272,1563,1563,1563,1563,0
20250221,142100,42725272,1563,1563,1563,1563,0
20250221,142000,42725272,1563,1563,1563,1563,0
20250221,141900,42725272,1563,1563,1563,1563,0
20250221,141800,42725272,1563,1563,1563,1563,0
20250221,141700,42725272,1563,1563,1563,1563,0
20250221,141600,42725272,1563,1563,1563,1563,0
20250221,141500,42725272,1563,1563,1563,1563,0
20250221,141400,42725272,1563,1563,1563,1563,0
20250221,141300,42725272,1563,1563,1563,1563,0
20250221,141200,42725272,1563,1563,1563,1563,0
20250221,141100,42725272,1563,1563,1563,1563,0
20250221,141000,42725272,1563,1563,1563,1563,0
20250221,140900,42725272,1563,1563,1563,1563,0
20250221,140800,42725272,1563,1563,1563,1563,0
20250221,140700,42725272,1563,1563,1563,1563,0
20250221,140600,42725272,1563,1563,1563,1563,0
20250221,140500,42725272,1563,1563,1563,1562,13
20250221,140400,42704964,1561,1561,1561,1561,1
20250221,140300,42703403,1563,1563,1563,1563,0
20250221,140200,42703403,1563,1563,1563,1563,0
20250221,140100,42703403,1563,1563,1563,1563,0
20250221,140000,42703403,1563,1563,1563,1563,0
20250221,135900,42703403,1563,1563,1563,1563,0
20250221,135800,42703403,1563,1563,1563,1563,0
20250221,135700,42703403,1563,1563,1563,1563,0
20250221,135600,42703403,1563,1563,1563,1563,0
20250221,135500,42703403,1563,1563,1563,1563,0
20250221,135400,42703403,1563,1563,1563,1563,0
20250221,135300,42703403,1563,1563,1563,1563,141
20250221,135200,42483020,1563,1563,1563,1563,70
20250221,135100,42373610,1563,1563,1563,1563,0
20250221,135000,42373610,1563,1563,1563,1563,0
20250221,134900,42373610,1563,1563,1563,1563,0
20250221,134800,42373610,1563,1563,1563,1563,0
20250221,134700,42373610,1563,1563,1563,1563,0
20250221,134600,42373610,1563,1563,1563,1563,0
20250221,134500,42373610,1563,1563,1563,1563,0
20250221,134400,42373610,1563,1562,1563,1562,31
20250221,134300,42325187,1563,1563,1563,1563,0
20250221,134200,42325187,1563,1563,1563,1563,0
20250221,134100,42325187,1563,1563,1563,1563,0
20250221,134000,42325187,1563,1563,1563,1563,0
20250221,133900,42325187,1563,1563,1563,1563,0
20250221,133800,42325187,1563,1563,1563,1563,0
20250221,133700,42325187,1563,1563,1563,1563,0
20250221,133600,42325187,1563,1563,1563,1563,0
20250221,133500,42325187,1563,1563,1563,1563,0
20250221,133400,42325187,1563,1563,1563,1563,0
20250221,133300,42325187,1563,1563,1563,1563,0
20250221,133200,42325187,1563,1563,1563,1563,0
20250221,133100,42325187,1563,1563,1563,1563,0
20250221,133000,42325187,1563,1563,1563,1563,0
20250221,132900,42325187,1563,1563,1563,1563,0
20250221,132800,42325187,1563,1563,1563,1563,1
20250221,132700,42323624,1563,1563,1563,1563,0
20250221,132600,42323624,1563,1563,1563,1563,0
20250221,132500,42323624,1563,1563,1563,1563,0
20250221,132400,42323624,1563,1563,1563,1563,0
20250221,132300,42323624,1563,1562,1563,1562,2
20250221,132200,42320499,1562,1562,1562,1562,0
20250221,132100,42320499,1562,1562,1562,1562,0
20250221,132000,42320499,1562,1562,1562,1562,350
20250221,131900,41773799,1562,1562,1562,1562,0
20250221,131800,41773799,1562,1562,1562,1562,210
20250221,131700,41445779,1561,1561,1561,1561,0
20250221,131600,41445779,1561,1561,1561,1561,0
20250221,131500,41445779,1561,1561,1561,1561,0
20250221,131400,41445779,1561,1561,1561,1561,1
20250221,131300,41444218,1562,1562,1562,1562,0
20250221,131200,41444218,1562,1562,1562,1562,619
20250221,131100,40477340,1562,1562,1562,1562,0
20250221,131000,40477340,1562,1562,1562,1562,0
20250221,130900,40477340,1562,1562,1562,1562,0
20250221,130800,40477340,1562,1562,1562,1562,0
20250221,130700,40477340,1562,1562,1562,1562,0
20250221,130600,40477340,1562,1562,1562,1562,0
20250221,130500,40477340,1562,1562,1562,1562,0
20250221,130400,40477340,1562,1562,1562,1562,0
20250221,130300,40477340,1562,1562,1562,1562,0
20250221,130200,40477340,1562,1562,1562,1562,0
20250221,130100,40477340,1562,1562,1562,1562,0
20250221,130000,40477340,1562,1562,1562,1562,0
20250221,125900,40477340,1562,1562,1562,1562,0
20250221,125800,40477340,1562,1562,1562,1562,0
20250221,125700,40477340,1562,1562,1562,1562,0
20250221,125600,40477340,1562,1562,1562,1562,0
20250221,125500,40477340,1562,1562,1562,1562,0
20250221,125400,40477340,1562,1562,1562,1562,0
20250221,125300,40477340,1562,1562,1562,1562,0
20250221,125200,40477340,1562,1562,1562,1562,0
20250221,125100,40477340,1562,1562,1562,1562,0
20250221,125000,40477340,1562,1562,1562,1562,0
20250221,124900,40477340,1562,1562,1562,1562,0
20250221,124800,40477340,1562,1562,1562,1562,0
20250221,124700,40477340,1562,1562,1562,1562,0
20250221,124600,40477340,1562,1562,1562,1562,0
20250221,124500,40477340,1562,1562,1562,1562,0
20250221,124400,40477340,1562,1562,1562,1562,4
20250221,124300,40471092,1563,1563,1563,1563,0
20250221,124200,40471092,1563,1563,1563,1563,0
20250221,124100,40471092,1563,1563,1563,1563,654
20250221,124000,39448890,1563,1563,1563,1563,228
20250221,123900,39092526,1563,1563,1563,1563,114
20250221,123800,38914344,1563,1563,1563,1563,10
20250221,123700,38898714,1563,1563,1563,1563,0
20250221,123600,38898714,1563,1563,1563,1563,0
20250221,123500,38898714,1563,1563,1563,1563,0
20250221,123400,38898714,1563,1563,1563,1563,0
20250221,123300,38898714,1563,1563,1563,1563,0
20250221,123200,38898714,1563,1563,1563,1563,0
20250221,123100,38898714,1563,1563,1563,1563,41
20250221,123000,38834631,1564,1564,1564,1564,4218
20250221,122900,32237679,1564,1564,1564,1564,0
20250221,122800,32237679,1564,1564,1564,1564,0
20250221,122700,32237679,1564,1564,1564,1564,0
20250221,122600,32237679,1564,1564,1564,1564,700
20250221,122500,31142879,1564,1564,1564,1564,0
20250221,122400,31142879,1564,1564,1564,1564,0
20250221,122300,31142879,1564,1564,1564,1564,0
20250221,122200,31142879,1564,1565,1565,1564,2
20250221,122100,31139750,1564,1564,1564,1564,0
20250221,122000,31139750,1564,1564,1564,1564,0
20250221,121900,31139750,1564,1564,1564,1564,0
20250221,121800,31139750,1564,1564,1564,1564,0
20250221,121700,31139750,1564,1564,1564,1564,0
20250221,121600,31139750,1564,1564,1564,1564,0
20250221,121500,31139750,1564,1564,1564,1564,0
20250221,121400,31139750,1564,1564,1564,1564,0
20250221,121300,31139750,1564,1564,1564,1564,0
20250221,121200,31139750,1564,1564,1564,1564,0
20250221,121100,31139750,1564,1564,1564,1564,61
20250221,121000,31044346,1569,1568,1569,1568,735
20250221,120900,29891143,1568,1568,1568,1568,0
20250221,120800,29891143,1568,1568,1568,1568,0
20250221,120700,29891143,1568,1568,1568,1568,0
20250221,120600,29891143,1568,1568,1568,1568,1
20250221,120500,29889575,1567,1567,1567,1567,0
20250221,120400,29889575,1567,1566,1567,1566,674
20250221,120300,28833516,1566,1566,1566,1566,0
20250221,120200,28833516,1566,1566,1566,1566,0
20250221,120100,28833516,1566,1566,1566,1566,0
20250221,120000,28833516,1566,1566,1566,1566,0
20250221,115900,28833516,1566,1566,1566,1566,0
20250221,115800,28833516,1566,1565,1566,1565,700
20250221,115700,27738015,1565,1565,1565,1565,0
20250221,115600,27738015,1565,1565,1565,1565,0
20250221,115500,27738015,1565,1565,1565,1565,0
20250221,115400,27738015,1565,1565,1565,1565,0
20250221,115300,27738015,1565,1565,1565,1565,2
20250221,115200,27734885,1564,1564,1564,1564,100
20250221,115100,27578485,1565,1565,1565,1565,0
20250221,115000,27578485,1565,1565,1565,1565,0
20250221,114900,27578485,1565,1565,1565,1565,0
20250221,114800,27578485,1565,1565,1565,1565,865
20250221,114700,26224760,1565,1565,1565,1565,0
20250221,114600,26224760,1565,1565,1565,1565,0
20250221,114500,26224760,1565,1565,1565,1565,0
20250221,114400,26224760,1565,1565,1565,1565,0
20250221,114300,26224760,1565,1565,1565,1565,0
20250221,114200,26224760,1565,1565,1565,1565,34
20250221,114100,26171550,1568,1568,1568,1568,0
20250221,114000,26171550,1568,1568,1568,1568,0
20250221,113900,26171550,1568,1568,1568,1568,0
20250221,113800,26171550,1568,1567,1568,1567,2
20250221,113700,26168415,1569,1564,1569,1564,540
20250221,113600,25323693,1564,1564,1564,1564,0
20250221,113500,25323693,1564,1564,1564,1564,1000
20250221,113400,23759693,1563,1563,1563,1563,0
20250221,113300,23759693,1563,1563,1563,1563,10
20250221,113200,23744063,1563,1563,1563,1563,5
20250221,113100,23736248,1563,1563,1563,1563,0
20250221,113000,23736248,1563,1563,1563,1563,1
20250221,112900,23734685,1563,1563,1563,1563,0
20250221,112800,23734685,1563,1563,1563,1563,5
20250221,112700,23726870,1564,1564,1564,1564,0
20250221,112600,23726870,1564,1564,1564,1564,1730
20250221,112500,21021150,1563,1563,1563,1563,0
20250221,112400,21021150,1563,1563,1563,1563,0
20250221,112300,21021150,1563,1563,1563,1563,0
20250221,112200,21021150,1563,1563,1563,1563,0
20250221,112100,21021150,1563,1563,1563,1563,0
20250221,112000,21021150,1563,1563,1563,1563,0
20250221,111900,21021150,1563,1563,1563,1563,0
20250221,111800,21021150,1563,1563,1563,1563,0
20250221,111700,21021150,1563,1563,1563,1563,0
20250221,111600,21021150,1563,1563,1565,1563,152
20250221,111500,20783373,1564,1564,1564,1564,1
20250221,111400,20781809,1563,1563,1563,1563,0
20250221,111300,20781809,1563,1563,1563,1563,0
20250221,111200,20781809,1563,1563,1563,1563,2
20250221,111100,20778683,1564,1564,1564,1564,1
20250221,111000,20777119,1563,1563,1563,1563,0
20250221,110900,20777119,1563,1566,1567,1563,251
20250221,110800,20383808,1567,1566,1567,1566,2
20250221,110700,20380675,1567,1566,1567,1566,200
20250221,110600,20067304,1565,1565,1565,1565,110
20250221,110500,19895154,1565,1565,1565,1565,0
20250221,110400,19895154,1565,1564,1565,1564,141
20250221,110300,19674629,1564,1564,1564,1564,0
20250221,110200,19674629,1564,1564,1564,1564,0
20250221,110100,19674629,1564,1564,1564,1564,0
20250221,110000,19674629,1564,1564,1564,1564,50
20250221,105900,19596429,1564,1564,1564,1564,0
20250221,105800,19596429,1564,1564,1564,1564,0
20250221,105700,19596429,1564,1564,1564,1564,0
20250221,105600,19596429,1564,1564,1564,1564,1
20250221,105500,19594865,1563,1563,1563,1563,0
20250221,105400,19594865,1563,1563,1563,1563,0
20250221,105300,19594865,1563,1563,1563,1563,175
20250221,105200,19321340,1563,1563,1563,1563,0
20250221,105100,19321340,1563,1563,1563,1563,1
20250221,105000,19319777,1562,1562,1562,1562,101
20250221,104900,19162015,1563,1563,1563,1563,0
20250221,104800,19162015,1563,1563,1563,1563,0
20250221,104700,19162015,1563,1563,1563,1563,0
20250221,104600,19162015,1563,1563,1563,1563,0
20250221,104500,19162015,1563,1563,1563,1563,0
20250221,104400,19162015,1563,1563,1563,1563,0
20250221,104300,19162015,1563,1563,1563,1563,0
20250221,104200,19162015,1563,1563,1563,1563,500
20250221,104100,18380515,1561,1561,1561,1561,0
20250221,104000,18380515,1561,1561,1561,1561,70
20250221,103900,18271245,1562,1562,1562,1562,1094
20250221,103800,16562417,1562,1562,1562,1562,0
20250221,103700,16562417,1562,1562,1562,1562,0
20250221,103600,16562417,1562,1562,1562,1562,1
20250221,103500,16560855,1560,1560,1560,1560,0
20250221,103400,16560855,1560,1560,1560,1560,0
20250221,103300,16560855,1560,1560,1560,1560,0
20250221,103200,16560855,1560,1560,1560,1560,0
20250221,103100,16560855,1560,1560,1560,1560,0
20250221,103000,16560855,1560,1560,1560,1560,0
20250221,102900,16560855,1560,1560,1560,1560,0
20250221,102800,16560855,1560,1560,1560,1560,0
20250221,102700,16560855,1560,1560,1560,1560,0
20250221,102600,16560855,1560,1560,1560,1560,0
20250221,102500,16560855,1560,1560,1560,1560,0
20250221,102400,16560855,1560,1561,1561,1560,3
20250221,102300,16556173,1562,1562,1562,1562,500
20250221,102200,15775173,1562,1562,1562,1562,0
20250221,102100,15775173,1562,1562,1562,1562,1
20250221,102000,15773611,1561,1561,1561,1561,99
20250221,101900,15619072,1561,1561,1561,1561,0
20250221,101800,15619072,1561,1561,1561,1561,0
20250221,101700,15619072,1561,1561,1561,1561,0
20250221,101600,15619072,1561,1561,1561,1561,1
20250221,101500,15617511,1561,1561,1561,1561,0
20250221,101400,15617511,1561,1561,1561,1561,8
20250221,101300,15605023,1562,1562,1562,1562,0
20250221,101200,15605023,1562,1562,1562,1562,1
20250221,101100,15603461,1560,1560,1560,1560,0
20250221,101000,15603461,1560,1560,1560,1560,0
20250221,100900,15603461,1560,1560,1560,1560,0
20250221,100800,15603461,1560,1560,1560,1560,0
20250221,100700,15603461,1560,1560,1560,1560,0
20250221,100600,15603461,1560,1560,1560,1560,0
20250221,100500,15603461,1560,1560,1560,1560,0
20250221,100400,15603461,1560,1560,1560,1560,0
20250221,100300,15603461,1560,1560,1560,1560,1
20250221,100200,15601901,1561,1561,1561,1561,1
20250221,100100,15600340,1562,1562,1562,1562,0
20250221,100000,15600340,1562,1562,1562,1562,7
20250221,095900,15589406,1562,1562,1562,1562,200
20250221,095800,15277006,1564,1564,1564,1564,1
20250221,095700,15275442,1565,1565,1565,1565,0
20250221,095600,15275442,1565,1565,1565,1565,0
20250221,095500,15275442,1565,1565,1565,1565,0
20250221,095400,15275442,1565,1564,1565,1564,11
20250221,095300,15258234,1563,1562,1563,1562,601
20250221,095200,14319470,1562,1562,1562,1562,0
20250221,095100,14319470,1562,1562,1562,1562,0
20250221,095000,14319470,1562,1559,1562,1559,149
20250221,094900,14087036,1559,1559,1559,1559,1
20250221,094800,14085477,1563,1563,1563,1563,0
20250221,094700,14085477,1563,1563,1563,1563,0
20250221,094600,14085477,1563,1563,1563,1563,0
20250221,094500,14085477,1563,1563,1563,1563,0
20250221,094400,14085477,1563,1563,1563,1563,0
20250221,094300,14085477,1563,1563,1563,1563,0
20250221,094200,14085477,1563,1563,1563,1563,0
20250221,094100,14085477,1563,1563,1563,1563,0
20250221,094000,14085477,1563,1558,1563,1558,2
20250221,093900,14082356,1558,1555,1558,1555,141
20250221,093800,13862681,1555,1555,1557,1555,247
20250221,093700,13478110,1555,1556,1557,1555,1780
20250221,093600,10706662,1553,1553,1553,1553,0
20250221,093500,10706662,1553,1553,1553,1553,0
20250221,093400,10706662,1553,1553,1553,1553,0
20250221,093300,10706662,1553,1553,1553,1553,0
20250221,093200,10706662,1553,1554,1554,1553,102
20250221,093100,10548155,1554,1554,1554,1554,2585
20250221,093000,6531065,1553,1554,1554,1553,7
20250221,092900,6520188,1553,1553,1553,1553,0
20250221,092800,6520188,1553,1553,1553,1553,250
20250221,092700,6131938,1554,1554,1554,1554,310
20250221,092600,5650198,1554,1554,1554,1554,0
20250221,092500,5650198,1554,1554,1554,1554,0
20250221,092400,5650198,1554,1554,1554,1554,0
20250221,092300,5650198,1554,1554,1554,1554,0
20250221,092200,5650198,1554,1554,1554,1554,0
20250221,092100,5650198,1554,1555,1556,1554,814
20250221,092000,4384428,1555,1555,1555,1555,0
20250221,091900,4384428,1555,1555,1555,1555,0
20250221,091800,4384428,1555,1555,1555,1555,0
20250221,091700,4384428,1555,1556,1556,1555,3
20250221,091600,4379761,1555,1555,1555,1555,0
20250221,091500,4379761,1555,1555,1555,1555,0
20250221,091400,4379761,1555,1555,1555,1555,0
20250221,091300,4379761,1555,1555,1555,1555,0
20250221,091200,4379761,1555,1555,1555,1555,0
20250221,091100,4379761,1555,1555,1555,1555,14
20250221,091000,4357991,1555,1560,1560,1555,2152
20250221,090900,1005924,1560,1560,1560,1560,0
20250221,090800,1005924,1560,1560,1560,1560,1
20250221,090700,1004364,1561,1562,1562,1561,91
20250221,090600,862233,1562,1562,1562,1562,102
20250221,090500,702909,1562,1562,1562,1562,1
20250221,090400,701347,1565,1565,1565,1565,1
20250221,090300,699782,1562,1562,1562,1562,0
20250221,090200,699782,1562,1562,1562,1562,1
20250221,090100,698220,1568,1568,1568,1568,1
20250221,090000,696652,1562,1562,1562,1562,446
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192700 48211972 1571 1571 1571 1571 180
3 20250221 192600 48211972 1571 1571 1571 1571 0
4 20250221 192500 48211972 1571 1571 1571 1571 0
5 20250221 192400 48211972 1571 1571 1571 1571 0
6 20250221 192300 48211972 1571 1571 1571 1571 0
7 20250221 192200 48211972 1571 1571 1571 1571 0
8 20250221 192100 48211972 1571 1571 1571 1571 0
9 20250221 192000 48211972 1571 1571 1571 1571 0
10 20250221 191900 48211972 1571 1571 1571 1571 0
11 20250221 191800 48211972 1571 1571 1571 1571 0
12 20250221 191700 48211972 1571 1571 1571 1571 0
13 20250221 191600 48211972 1571 1571 1571 1571 0
14 20250221 191500 48211972 1571 1571 1571 1571 0
15 20250221 191400 48211972 1571 1571 1571 1571 0
16 20250221 191300 48211972 1571 1571 1571 1571 0
17 20250221 191200 48211972 1571 1571 1571 1571 0
18 20250221 191100 48211972 1571 1571 1571 1571 0
19 20250221 191000 48211972 1571 1571 1571 1571 0
20 20250221 190900 48211972 1571 1571 1571 1571 0
21 20250221 190800 48211972 1571 1571 1571 1571 0
22 20250221 190700 48211972 1571 1571 1571 1571 0
23 20250221 190600 48211972 1571 1571 1571 1571 0
24 20250221 190500 48211972 1571 1571 1571 1571 0
25 20250221 190400 48211972 1571 1571 1571 1571 0
26 20250221 190300 48211972 1571 1571 1571 1571 0
27 20250221 190200 48211972 1571 1571 1571 1571 0
28 20250221 190100 48211972 1571 1571 1571 1571 0
29 20250221 190000 48211972 1571 1571 1571 1571 0
30 20250221 185900 48211972 1571 1571 1571 1571 0
31 20250221 185800 48211972 1571 1571 1571 1571 0
32 20250221 185700 48211972 1571 1571 1571 1571 180
33 20250221 185600 48211972 1571 1571 1571 1571 0
34 20250221 185500 48211972 1571 1571 1571 1571 0
35 20250221 185400 48211972 1571 1571 1571 1571 0
36 20250221 185300 48211972 1571 1571 1571 1571 0
37 20250221 185200 48211972 1571 1571 1571 1571 0
38 20250221 185100 48211972 1571 1571 1571 1571 0
39 20250221 185000 48211972 1571 1571 1571 1571 0
40 20250221 184900 48211972 1571 1571 1571 1571 0
41 20250221 184800 48211972 1571 1571 1571 1571 0
42 20250221 184700 48211972 1571 1571 1571 1571 0
43 20250221 184600 48211972 1571 1571 1571 1571 0
44 20250221 184500 48211972 1571 1571 1571 1571 0
45 20250221 184400 48211972 1571 1571 1571 1571 0
46 20250221 184300 48211972 1571 1571 1571 1571 0
47 20250221 184200 48211972 1571 1571 1571 1571 0
48 20250221 184100 48211972 1571 1571 1571 1571 0
49 20250221 184000 48211972 1571 1571 1571 1571 0
50 20250221 183900 48211972 1571 1571 1571 1571 0
51 20250221 183800 48211972 1571 1571 1571 1571 0
52 20250221 183700 48211972 1571 1571 1571 1571 0
53 20250221 183600 48211972 1571 1571 1571 1571 0
54 20250221 183500 48211972 1571 1571 1571 1571 0
55 20250221 183400 48211972 1571 1571 1571 1571 0
56 20250221 183300 48211972 1571 1571 1571 1571 0
57 20250221 183200 48211972 1571 1571 1571 1571 0
58 20250221 183100 48211972 1571 1571 1571 1571 0
59 20250221 183000 48211972 1571 1571 1571 1571 0
60 20250221 182900 48211972 1571 1571 1571 1571 0
61 20250221 182800 48211972 1571 1571 1571 1571 0
62 20250221 182700 48211972 1571 1571 1571 1571 180
63 20250221 182600 48211972 1571 1571 1571 1571 0
64 20250221 182500 48211972 1571 1571 1571 1571 0
65 20250221 182400 48211972 1571 1571 1571 1571 0
66 20250221 182300 48211972 1571 1571 1571 1571 0
67 20250221 182200 48211972 1571 1571 1571 1571 0
68 20250221 182100 48211972 1571 1571 1571 1571 0
69 20250221 182000 48211972 1571 1571 1571 1571 0
70 20250221 181900 48211972 1571 1571 1571 1571 0
71 20250221 181800 48211972 1571 1571 1571 1571 0
72 20250221 181700 48211972 1571 1571 1571 1571 0
73 20250221 181600 48211972 1571 1571 1571 1571 0
74 20250221 181500 48211972 1571 1571 1571 1571 0
75 20250221 181400 48211972 1571 1571 1571 1571 0
76 20250221 181300 48211972 1571 1571 1571 1571 0
77 20250221 181200 48211972 1571 1571 1571 1571 0
78 20250221 181100 48211972 1571 1571 1571 1571 0
79 20250221 181000 48211972 1571 1571 1571 1571 0
80 20250221 180900 48211972 1571 1571 1571 1571 0
81 20250221 180800 48211972 1571 1571 1571 1571 0
82 20250221 180700 48211972 1571 1571 1571 1571 0
83 20250221 180600 48211972 1571 1571 1571 1571 0
84 20250221 180500 48211972 1571 1571 1571 1571 0
85 20250221 180400 48211972 1571 1571 1571 1571 0
86 20250221 180300 48211972 1571 1571 1571 1571 0
87 20250221 180200 48211972 1571 1571 1571 1571 0
88 20250221 180100 48211972 1571 1571 1571 1571 0
89 20250221 180000 48211972 1571 1571 1571 1571 0
90 20250221 175900 48211972 1571 1571 1571 1571 0
91 20250221 175800 48211972 1571 1571 1571 1571 0
92 20250221 175700 48211972 1571 1571 1571 1571 180
93 20250221 175600 48211972 1571 1571 1571 1571 0
94 20250221 175500 48211972 1571 1571 1571 1571 0
95 20250221 175400 48211972 1571 1571 1571 1571 0
96 20250221 175300 48211972 1571 1571 1571 1571 0
97 20250221 175200 48211972 1571 1571 1571 1571 0
98 20250221 175100 48211972 1571 1571 1571 1571 0
99 20250221 175000 48211972 1571 1571 1571 1571 0
100 20250221 174900 48211972 1571 1571 1571 1571 0
101 20250221 174800 48211972 1571 1571 1571 1571 0
102 20250221 174700 48211972 1571 1571 1571 1571 0
103 20250221 174600 48211972 1571 1571 1571 1571 0
104 20250221 174500 48211972 1571 1571 1571 1571 0
105 20250221 174400 48211972 1571 1571 1571 1571 0
106 20250221 174300 48211972 1571 1571 1571 1571 0
107 20250221 174200 48211972 1571 1571 1571 1571 0
108 20250221 174100 48211972 1571 1571 1571 1571 0
109 20250221 174000 48211972 1571 1571 1571 1571 0
110 20250221 173900 48211972 1571 1571 1571 1571 0
111 20250221 173800 48211972 1571 1571 1571 1571 0
112 20250221 173700 48211972 1571 1571 1571 1571 0
113 20250221 173600 48211972 1571 1571 1571 1571 0
114 20250221 173500 48211972 1571 1571 1571 1571 0
115 20250221 173400 48211972 1571 1571 1571 1571 0
116 20250221 173300 48211972 1571 1571 1571 1571 0
117 20250221 173200 48211972 1571 1571 1571 1571 0
118 20250221 173100 48211972 1571 1571 1571 1571 0
119 20250221 173000 48211972 1571 1571 1571 1571 0
120 20250221 172900 48211972 1571 1571 1571 1571 0
121 20250221 172800 48211972 1571 1571 1571 1571 0
122 20250221 172700 48211972 1571 1571 1571 1571 180
123 20250221 172600 48211972 1571 1571 1571 1571 0
124 20250221 172500 48211972 1571 1571 1571 1571 0
125 20250221 172400 48211972 1571 1571 1571 1571 0
126 20250221 172300 48211972 1571 1571 1571 1571 0
127 20250221 172200 48211972 1571 1571 1571 1571 0
128 20250221 172100 48211972 1571 1571 1571 1571 0
129 20250221 172000 48211972 1571 1571 1571 1571 0
130 20250221 171900 48211972 1571 1571 1571 1571 0
131 20250221 171800 48211972 1571 1571 1571 1571 0
132 20250221 171700 48211972 1571 1571 1571 1571 0
133 20250221 171600 48211972 1571 1571 1571 1571 0
134 20250221 171500 48211972 1571 1571 1571 1571 0
135 20250221 171400 48211972 1571 1571 1571 1571 0
136 20250221 171300 48211972 1571 1571 1571 1571 0
137 20250221 171200 48211972 1571 1571 1571 1571 0
138 20250221 171100 48211972 1571 1571 1571 1571 0
139 20250221 171000 48211972 1571 1571 1571 1571 0
140 20250221 170900 48211972 1571 1571 1571 1571 0
141 20250221 170800 48211972 1571 1571 1571 1571 0
142 20250221 170700 48211972 1571 1571 1571 1571 0
143 20250221 170600 48211972 1571 1571 1571 1571 0
144 20250221 170500 48211972 1571 1571 1571 1571 0
145 20250221 170400 48211972 1571 1571 1571 1571 0
146 20250221 170300 48211972 1571 1571 1571 1571 0
147 20250221 170200 48211972 1571 1571 1571 1571 0
148 20250221 170100 48211972 1571 1571 1571 1571 0
149 20250221 170000 48211972 1571 1571 1571 1571 0
150 20250221 165900 48211972 1571 1571 1571 1571 0
151 20250221 165800 48211972 1571 1571 1571 1571 0
152 20250221 165700 48211972 1571 1571 1571 1571 180
153 20250221 165600 48211972 1571 1571 1571 1571 0
154 20250221 165500 48211972 1571 1571 1571 1571 0
155 20250221 165400 48211972 1571 1571 1571 1571 0
156 20250221 165300 48211972 1571 1571 1571 1571 0
157 20250221 165200 48211972 1571 1571 1571 1571 0
158 20250221 165100 48211972 1571 1571 1571 1571 0
159 20250221 165000 48211972 1571 1571 1571 1571 0
160 20250221 164900 48211972 1571 1571 1571 1571 0
161 20250221 164800 48211972 1571 1571 1571 1571 0
162 20250221 164700 48211972 1571 1571 1571 1571 0
163 20250221 164600 48211972 1571 1571 1571 1571 0
164 20250221 164500 48211972 1571 1571 1571 1571 0
165 20250221 164400 48211972 1571 1571 1571 1571 0
166 20250221 164300 48211972 1571 1571 1571 1571 0
167 20250221 164200 48211972 1571 1571 1571 1571 0
168 20250221 164100 48211972 1571 1571 1571 1571 0
169 20250221 164000 48211972 1571 1571 1571 1571 0
170 20250221 163900 48211972 1571 1571 1571 1571 0
171 20250221 163800 48211972 1571 1571 1571 1571 0
172 20250221 163700 48211972 1571 1571 1571 1571 0
173 20250221 163600 48211972 1571 1571 1571 1571 0
174 20250221 163500 48211972 1571 1571 1571 1571 0
175 20250221 163400 48211972 1571 1571 1571 1571 0
176 20250221 163300 48211972 1571 1571 1571 1571 0
177 20250221 163200 48211972 1571 1571 1571 1571 0
178 20250221 163100 48211972 1571 1571 1571 1571 0
179 20250221 163000 48211972 1571 1571 1571 1571 0
180 20250221 162900 48211972 1571 1571 1571 1571 0
181 20250221 162800 48211972 1571 1571 1571 1571 0
182 20250221 162700 48211972 1571 1571 1571 1571 180
183 20250221 162600 48211972 1571 1571 1571 1571 0
184 20250221 162500 48211972 1571 1571 1571 1571 0
185 20250221 162400 48211972 1571 1571 1571 1571 0
186 20250221 162300 48211972 1571 1571 1571 1571 0
187 20250221 162200 48211972 1571 1571 1571 1571 0
188 20250221 162100 48211972 1571 1571 1571 1571 0
189 20250221 162000 48211972 1571 1571 1571 1571 0
190 20250221 161900 48211972 1571 1571 1571 1571 0
191 20250221 161800 48211972 1571 1571 1571 1571 0
192 20250221 161700 48211972 1571 1571 1571 1571 0
193 20250221 161600 48211972 1571 1571 1571 1571 0
194 20250221 161500 48211972 1571 1571 1571 1571 0
195 20250221 161400 48211972 1571 1571 1571 1571 0
196 20250221 161300 48211972 1571 1571 1571 1571 0
197 20250221 161200 48211972 1571 1571 1571 1571 0
198 20250221 161100 48211972 1571 1571 1571 1571 0
199 20250221 161000 48211972 1571 1571 1571 1571 0
200 20250221 160900 48211972 1571 1571 1571 1571 0
201 20250221 160800 48211972 1571 1571 1571 1571 0
202 20250221 160700 48211972 1571 1571 1571 1571 0
203 20250221 160600 48211972 1571 1571 1571 1571 0
204 20250221 160500 48211972 1571 1571 1571 1571 0
205 20250221 160400 48211972 1571 1571 1571 1571 0
206 20250221 160300 48211972 1571 1571 1571 1571 0
207 20250221 160200 48211972 1571 1571 1571 1571 0
208 20250221 160100 48211972 1571 1571 1571 1571 0
209 20250221 160000 48211972 1571 1571 1571 1571 0
210 20250221 155900 48211972 1571 1571 1571 1571 0
211 20250221 155800 48211972 1571 1571 1571 1571 0
212 20250221 155700 48211972 1571 1571 1571 1571 180
213 20250221 155600 48211972 1571 1571 1571 1571 0
214 20250221 155500 48211972 1571 1571 1571 1571 0
215 20250221 155400 48211972 1571 1571 1571 1571 0
216 20250221 155300 48211972 1571 1571 1571 1571 0
217 20250221 155200 48211972 1571 1571 1571 1571 0
218 20250221 155100 48211972 1571 1571 1571 1571 0
219 20250221 155000 48211972 1571 1571 1571 1571 0
220 20250221 154900 48211972 1571 1571 1571 1571 0
221 20250221 154800 48211972 1571 1571 1571 1571 0
222 20250221 154700 48211972 1571 1571 1571 1571 0
223 20250221 154600 48211972 1571 1571 1571 1571 0
224 20250221 154500 48211972 1571 1571 1571 1571 0
225 20250221 154400 48211972 1571 1571 1571 1571 0
226 20250221 154300 48211972 1571 1571 1571 1571 0
227 20250221 154200 48211972 1571 1571 1571 1571 0
228 20250221 154100 48211972 1571 1571 1571 1571 0
229 20250221 154000 48211972 1571 1571 1571 1571 0
230 20250221 153900 48211972 1571 1571 1571 1571 0
231 20250221 153800 48211972 1571 1571 1571 1571 0
232 20250221 153700 48211972 1571 1571 1571 1571 0
233 20250221 153600 48211972 1571 1571 1571 1571 0
234 20250221 153500 48211972 1571 1571 1571 1571 0
235 20250221 153400 48211972 1571 1571 1571 1571 0
236 20250221 153300 48211972 1571 1571 1571 1571 0
237 20250221 153200 48211972 1571 1571 1571 1571 0
238 20250221 153100 48211972 1571 1571 1571 1571 0
239 20250221 153000 48211972 1571 1571 1571 1571 180
240 20250221 152900 47929192 1569 1569 1569 1569 0
241 20250221 152800 47929192 1569 1569 1569 1569 0
242 20250221 152700 47929192 1569 1569 1569 1569 0
243 20250221 152600 47929192 1569 1569 1569 1569 0
244 20250221 152500 47929192 1569 1569 1569 1569 0
245 20250221 152400 47929192 1569 1569 1569 1569 0
246 20250221 152300 47929192 1569 1569 1569 1569 0
247 20250221 152200 47929192 1569 1569 1569 1569 0
248 20250221 152100 47929192 1569 1569 1569 1569 0
249 20250221 152000 47929192 1569 1569 1569 1569 0
250 20250221 151900 47929192 1569 1568 1569 1568 102
251 20250221 151800 47769164 1567 1567 1567 1567 1
252 20250221 151700 47767597 1569 1567 1569 1566 1108
253 20250221 151600 46029429 1566 1567 1567 1566 182
254 20250221 151500 45744376 1567 1564 1567 1564 1302
255 20250221 151400 43706776 1563 1563 1563 1563 104
256 20250221 151300 43544224 1563 1563 1563 1562 471
257 20250221 151200 42808081 1563 1563 1563 1563 0
258 20250221 151100 42808081 1563 1563 1563 1563 0
259 20250221 151000 42808081 1563 1563 1563 1563 21
260 20250221 150900 42775258 1563 1563 1563 1563 0
261 20250221 150800 42775258 1563 1563 1563 1563 0
262 20250221 150700 42775258 1563 1563 1563 1563 0
263 20250221 150600 42775258 1563 1563 1563 1563 0
264 20250221 150500 42775258 1563 1563 1563 1563 0
265 20250221 150400 42775258 1563 1563 1563 1563 0
266 20250221 150300 42775258 1563 1563 1563 1563 0
267 20250221 150200 42775258 1563 1563 1563 1563 0
268 20250221 150100 42775258 1563 1563 1563 1563 0
269 20250221 150000 42775258 1563 1563 1563 1563 0
270 20250221 145900 42775258 1563 1563 1563 1563 0
271 20250221 145800 42775258 1563 1563 1563 1563 0
272 20250221 145700 42775258 1563 1563 1563 1563 0
273 20250221 145600 42775258 1563 1563 1563 1563 0
274 20250221 145500 42775258 1563 1563 1563 1563 0
275 20250221 145400 42775258 1563 1563 1563 1563 0
276 20250221 145300 42775258 1563 1563 1563 1563 0
277 20250221 145200 42775258 1563 1563 1563 1563 0
278 20250221 145100 42775258 1563 1562 1563 1562 31
279 20250221 145000 42726835 1563 1563 1563 1563 0
280 20250221 144900 42726835 1563 1563 1563 1563 0
281 20250221 144800 42726835 1563 1563 1563 1563 0
282 20250221 144700 42726835 1563 1563 1563 1563 0
283 20250221 144600 42726835 1563 1563 1563 1563 0
284 20250221 144500 42726835 1563 1563 1563 1563 1
285 20250221 144400 42725272 1563 1563 1563 1563 0
286 20250221 144300 42725272 1563 1563 1563 1563 0
287 20250221 144200 42725272 1563 1563 1563 1563 0
288 20250221 144100 42725272 1563 1563 1563 1563 0
289 20250221 144000 42725272 1563 1563 1563 1563 0
290 20250221 143900 42725272 1563 1563 1563 1563 0
291 20250221 143800 42725272 1563 1563 1563 1563 0
292 20250221 143700 42725272 1563 1563 1563 1563 0
293 20250221 143600 42725272 1563 1563 1563 1563 0
294 20250221 143500 42725272 1563 1563 1563 1563 0
295 20250221 143400 42725272 1563 1563 1563 1563 0
296 20250221 143300 42725272 1563 1563 1563 1563 0
297 20250221 143200 42725272 1563 1563 1563 1563 0
298 20250221 143100 42725272 1563 1563 1563 1563 0
299 20250221 143000 42725272 1563 1563 1563 1563 0
300 20250221 142900 42725272 1563 1563 1563 1563 0
301 20250221 142800 42725272 1563 1563 1563 1563 0
302 20250221 142700 42725272 1563 1563 1563 1563 0
303 20250221 142600 42725272 1563 1563 1563 1563 0
304 20250221 142500 42725272 1563 1563 1563 1563 0
305 20250221 142400 42725272 1563 1563 1563 1563 0
306 20250221 142300 42725272 1563 1563 1563 1563 0
307 20250221 142200 42725272 1563 1563 1563 1563 0
308 20250221 142100 42725272 1563 1563 1563 1563 0
309 20250221 142000 42725272 1563 1563 1563 1563 0
310 20250221 141900 42725272 1563 1563 1563 1563 0
311 20250221 141800 42725272 1563 1563 1563 1563 0
312 20250221 141700 42725272 1563 1563 1563 1563 0
313 20250221 141600 42725272 1563 1563 1563 1563 0
314 20250221 141500 42725272 1563 1563 1563 1563 0
315 20250221 141400 42725272 1563 1563 1563 1563 0
316 20250221 141300 42725272 1563 1563 1563 1563 0
317 20250221 141200 42725272 1563 1563 1563 1563 0
318 20250221 141100 42725272 1563 1563 1563 1563 0
319 20250221 141000 42725272 1563 1563 1563 1563 0
320 20250221 140900 42725272 1563 1563 1563 1563 0
321 20250221 140800 42725272 1563 1563 1563 1563 0
322 20250221 140700 42725272 1563 1563 1563 1563 0
323 20250221 140600 42725272 1563 1563 1563 1563 0
324 20250221 140500 42725272 1563 1563 1563 1562 13
325 20250221 140400 42704964 1561 1561 1561 1561 1
326 20250221 140300 42703403 1563 1563 1563 1563 0
327 20250221 140200 42703403 1563 1563 1563 1563 0
328 20250221 140100 42703403 1563 1563 1563 1563 0
329 20250221 140000 42703403 1563 1563 1563 1563 0
330 20250221 135900 42703403 1563 1563 1563 1563 0
331 20250221 135800 42703403 1563 1563 1563 1563 0
332 20250221 135700 42703403 1563 1563 1563 1563 0
333 20250221 135600 42703403 1563 1563 1563 1563 0
334 20250221 135500 42703403 1563 1563 1563 1563 0
335 20250221 135400 42703403 1563 1563 1563 1563 0
336 20250221 135300 42703403 1563 1563 1563 1563 141
337 20250221 135200 42483020 1563 1563 1563 1563 70
338 20250221 135100 42373610 1563 1563 1563 1563 0
339 20250221 135000 42373610 1563 1563 1563 1563 0
340 20250221 134900 42373610 1563 1563 1563 1563 0
341 20250221 134800 42373610 1563 1563 1563 1563 0
342 20250221 134700 42373610 1563 1563 1563 1563 0
343 20250221 134600 42373610 1563 1563 1563 1563 0
344 20250221 134500 42373610 1563 1563 1563 1563 0
345 20250221 134400 42373610 1563 1562 1563 1562 31
346 20250221 134300 42325187 1563 1563 1563 1563 0
347 20250221 134200 42325187 1563 1563 1563 1563 0
348 20250221 134100 42325187 1563 1563 1563 1563 0
349 20250221 134000 42325187 1563 1563 1563 1563 0
350 20250221 133900 42325187 1563 1563 1563 1563 0
351 20250221 133800 42325187 1563 1563 1563 1563 0
352 20250221 133700 42325187 1563 1563 1563 1563 0
353 20250221 133600 42325187 1563 1563 1563 1563 0
354 20250221 133500 42325187 1563 1563 1563 1563 0
355 20250221 133400 42325187 1563 1563 1563 1563 0
356 20250221 133300 42325187 1563 1563 1563 1563 0
357 20250221 133200 42325187 1563 1563 1563 1563 0
358 20250221 133100 42325187 1563 1563 1563 1563 0
359 20250221 133000 42325187 1563 1563 1563 1563 0
360 20250221 132900 42325187 1563 1563 1563 1563 0
361 20250221 132800 42325187 1563 1563 1563 1563 1
362 20250221 132700 42323624 1563 1563 1563 1563 0
363 20250221 132600 42323624 1563 1563 1563 1563 0
364 20250221 132500 42323624 1563 1563 1563 1563 0
365 20250221 132400 42323624 1563 1563 1563 1563 0
366 20250221 132300 42323624 1563 1562 1563 1562 2
367 20250221 132200 42320499 1562 1562 1562 1562 0
368 20250221 132100 42320499 1562 1562 1562 1562 0
369 20250221 132000 42320499 1562 1562 1562 1562 350
370 20250221 131900 41773799 1562 1562 1562 1562 0
371 20250221 131800 41773799 1562 1562 1562 1562 210
372 20250221 131700 41445779 1561 1561 1561 1561 0
373 20250221 131600 41445779 1561 1561 1561 1561 0
374 20250221 131500 41445779 1561 1561 1561 1561 0
375 20250221 131400 41445779 1561 1561 1561 1561 1
376 20250221 131300 41444218 1562 1562 1562 1562 0
377 20250221 131200 41444218 1562 1562 1562 1562 619
378 20250221 131100 40477340 1562 1562 1562 1562 0
379 20250221 131000 40477340 1562 1562 1562 1562 0
380 20250221 130900 40477340 1562 1562 1562 1562 0
381 20250221 130800 40477340 1562 1562 1562 1562 0
382 20250221 130700 40477340 1562 1562 1562 1562 0
383 20250221 130600 40477340 1562 1562 1562 1562 0
384 20250221 130500 40477340 1562 1562 1562 1562 0
385 20250221 130400 40477340 1562 1562 1562 1562 0
386 20250221 130300 40477340 1562 1562 1562 1562 0
387 20250221 130200 40477340 1562 1562 1562 1562 0
388 20250221 130100 40477340 1562 1562 1562 1562 0
389 20250221 130000 40477340 1562 1562 1562 1562 0
390 20250221 125900 40477340 1562 1562 1562 1562 0
391 20250221 125800 40477340 1562 1562 1562 1562 0
392 20250221 125700 40477340 1562 1562 1562 1562 0
393 20250221 125600 40477340 1562 1562 1562 1562 0
394 20250221 125500 40477340 1562 1562 1562 1562 0
395 20250221 125400 40477340 1562 1562 1562 1562 0
396 20250221 125300 40477340 1562 1562 1562 1562 0
397 20250221 125200 40477340 1562 1562 1562 1562 0
398 20250221 125100 40477340 1562 1562 1562 1562 0
399 20250221 125000 40477340 1562 1562 1562 1562 0
400 20250221 124900 40477340 1562 1562 1562 1562 0
401 20250221 124800 40477340 1562 1562 1562 1562 0
402 20250221 124700 40477340 1562 1562 1562 1562 0
403 20250221 124600 40477340 1562 1562 1562 1562 0
404 20250221 124500 40477340 1562 1562 1562 1562 0
405 20250221 124400 40477340 1562 1562 1562 1562 4
406 20250221 124300 40471092 1563 1563 1563 1563 0
407 20250221 124200 40471092 1563 1563 1563 1563 0
408 20250221 124100 40471092 1563 1563 1563 1563 654
409 20250221 124000 39448890 1563 1563 1563 1563 228
410 20250221 123900 39092526 1563 1563 1563 1563 114
411 20250221 123800 38914344 1563 1563 1563 1563 10
412 20250221 123700 38898714 1563 1563 1563 1563 0
413 20250221 123600 38898714 1563 1563 1563 1563 0
414 20250221 123500 38898714 1563 1563 1563 1563 0
415 20250221 123400 38898714 1563 1563 1563 1563 0
416 20250221 123300 38898714 1563 1563 1563 1563 0
417 20250221 123200 38898714 1563 1563 1563 1563 0
418 20250221 123100 38898714 1563 1563 1563 1563 41
419 20250221 123000 38834631 1564 1564 1564 1564 4218
420 20250221 122900 32237679 1564 1564 1564 1564 0
421 20250221 122800 32237679 1564 1564 1564 1564 0
422 20250221 122700 32237679 1564 1564 1564 1564 0
423 20250221 122600 32237679 1564 1564 1564 1564 700
424 20250221 122500 31142879 1564 1564 1564 1564 0
425 20250221 122400 31142879 1564 1564 1564 1564 0
426 20250221 122300 31142879 1564 1564 1564 1564 0
427 20250221 122200 31142879 1564 1565 1565 1564 2
428 20250221 122100 31139750 1564 1564 1564 1564 0
429 20250221 122000 31139750 1564 1564 1564 1564 0
430 20250221 121900 31139750 1564 1564 1564 1564 0
431 20250221 121800 31139750 1564 1564 1564 1564 0
432 20250221 121700 31139750 1564 1564 1564 1564 0
433 20250221 121600 31139750 1564 1564 1564 1564 0
434 20250221 121500 31139750 1564 1564 1564 1564 0
435 20250221 121400 31139750 1564 1564 1564 1564 0
436 20250221 121300 31139750 1564 1564 1564 1564 0
437 20250221 121200 31139750 1564 1564 1564 1564 0
438 20250221 121100 31139750 1564 1564 1564 1564 61
439 20250221 121000 31044346 1569 1568 1569 1568 735
440 20250221 120900 29891143 1568 1568 1568 1568 0
441 20250221 120800 29891143 1568 1568 1568 1568 0
442 20250221 120700 29891143 1568 1568 1568 1568 0
443 20250221 120600 29891143 1568 1568 1568 1568 1
444 20250221 120500 29889575 1567 1567 1567 1567 0
445 20250221 120400 29889575 1567 1566 1567 1566 674
446 20250221 120300 28833516 1566 1566 1566 1566 0
447 20250221 120200 28833516 1566 1566 1566 1566 0
448 20250221 120100 28833516 1566 1566 1566 1566 0
449 20250221 120000 28833516 1566 1566 1566 1566 0
450 20250221 115900 28833516 1566 1566 1566 1566 0
451 20250221 115800 28833516 1566 1565 1566 1565 700
452 20250221 115700 27738015 1565 1565 1565 1565 0
453 20250221 115600 27738015 1565 1565 1565 1565 0
454 20250221 115500 27738015 1565 1565 1565 1565 0
455 20250221 115400 27738015 1565 1565 1565 1565 0
456 20250221 115300 27738015 1565 1565 1565 1565 2
457 20250221 115200 27734885 1564 1564 1564 1564 100
458 20250221 115100 27578485 1565 1565 1565 1565 0
459 20250221 115000 27578485 1565 1565 1565 1565 0
460 20250221 114900 27578485 1565 1565 1565 1565 0
461 20250221 114800 27578485 1565 1565 1565 1565 865
462 20250221 114700 26224760 1565 1565 1565 1565 0
463 20250221 114600 26224760 1565 1565 1565 1565 0
464 20250221 114500 26224760 1565 1565 1565 1565 0
465 20250221 114400 26224760 1565 1565 1565 1565 0
466 20250221 114300 26224760 1565 1565 1565 1565 0
467 20250221 114200 26224760 1565 1565 1565 1565 34
468 20250221 114100 26171550 1568 1568 1568 1568 0
469 20250221 114000 26171550 1568 1568 1568 1568 0
470 20250221 113900 26171550 1568 1568 1568 1568 0
471 20250221 113800 26171550 1568 1567 1568 1567 2
472 20250221 113700 26168415 1569 1564 1569 1564 540
473 20250221 113600 25323693 1564 1564 1564 1564 0
474 20250221 113500 25323693 1564 1564 1564 1564 1000
475 20250221 113400 23759693 1563 1563 1563 1563 0
476 20250221 113300 23759693 1563 1563 1563 1563 10
477 20250221 113200 23744063 1563 1563 1563 1563 5
478 20250221 113100 23736248 1563 1563 1563 1563 0
479 20250221 113000 23736248 1563 1563 1563 1563 1
480 20250221 112900 23734685 1563 1563 1563 1563 0
481 20250221 112800 23734685 1563 1563 1563 1563 5
482 20250221 112700 23726870 1564 1564 1564 1564 0
483 20250221 112600 23726870 1564 1564 1564 1564 1730
484 20250221 112500 21021150 1563 1563 1563 1563 0
485 20250221 112400 21021150 1563 1563 1563 1563 0
486 20250221 112300 21021150 1563 1563 1563 1563 0
487 20250221 112200 21021150 1563 1563 1563 1563 0
488 20250221 112100 21021150 1563 1563 1563 1563 0
489 20250221 112000 21021150 1563 1563 1563 1563 0
490 20250221 111900 21021150 1563 1563 1563 1563 0
491 20250221 111800 21021150 1563 1563 1563 1563 0
492 20250221 111700 21021150 1563 1563 1563 1563 0
493 20250221 111600 21021150 1563 1563 1565 1563 152
494 20250221 111500 20783373 1564 1564 1564 1564 1
495 20250221 111400 20781809 1563 1563 1563 1563 0
496 20250221 111300 20781809 1563 1563 1563 1563 0
497 20250221 111200 20781809 1563 1563 1563 1563 2
498 20250221 111100 20778683 1564 1564 1564 1564 1
499 20250221 111000 20777119 1563 1563 1563 1563 0
500 20250221 110900 20777119 1563 1566 1567 1563 251
501 20250221 110800 20383808 1567 1566 1567 1566 2
502 20250221 110700 20380675 1567 1566 1567 1566 200
503 20250221 110600 20067304 1565 1565 1565 1565 110
504 20250221 110500 19895154 1565 1565 1565 1565 0
505 20250221 110400 19895154 1565 1564 1565 1564 141
506 20250221 110300 19674629 1564 1564 1564 1564 0
507 20250221 110200 19674629 1564 1564 1564 1564 0
508 20250221 110100 19674629 1564 1564 1564 1564 0
509 20250221 110000 19674629 1564 1564 1564 1564 50
510 20250221 105900 19596429 1564 1564 1564 1564 0
511 20250221 105800 19596429 1564 1564 1564 1564 0
512 20250221 105700 19596429 1564 1564 1564 1564 0
513 20250221 105600 19596429 1564 1564 1564 1564 1
514 20250221 105500 19594865 1563 1563 1563 1563 0
515 20250221 105400 19594865 1563 1563 1563 1563 0
516 20250221 105300 19594865 1563 1563 1563 1563 175
517 20250221 105200 19321340 1563 1563 1563 1563 0
518 20250221 105100 19321340 1563 1563 1563 1563 1
519 20250221 105000 19319777 1562 1562 1562 1562 101
520 20250221 104900 19162015 1563 1563 1563 1563 0
521 20250221 104800 19162015 1563 1563 1563 1563 0
522 20250221 104700 19162015 1563 1563 1563 1563 0
523 20250221 104600 19162015 1563 1563 1563 1563 0
524 20250221 104500 19162015 1563 1563 1563 1563 0
525 20250221 104400 19162015 1563 1563 1563 1563 0
526 20250221 104300 19162015 1563 1563 1563 1563 0
527 20250221 104200 19162015 1563 1563 1563 1563 500
528 20250221 104100 18380515 1561 1561 1561 1561 0
529 20250221 104000 18380515 1561 1561 1561 1561 70
530 20250221 103900 18271245 1562 1562 1562 1562 1094
531 20250221 103800 16562417 1562 1562 1562 1562 0
532 20250221 103700 16562417 1562 1562 1562 1562 0
533 20250221 103600 16562417 1562 1562 1562 1562 1
534 20250221 103500 16560855 1560 1560 1560 1560 0
535 20250221 103400 16560855 1560 1560 1560 1560 0
536 20250221 103300 16560855 1560 1560 1560 1560 0
537 20250221 103200 16560855 1560 1560 1560 1560 0
538 20250221 103100 16560855 1560 1560 1560 1560 0
539 20250221 103000 16560855 1560 1560 1560 1560 0
540 20250221 102900 16560855 1560 1560 1560 1560 0
541 20250221 102800 16560855 1560 1560 1560 1560 0
542 20250221 102700 16560855 1560 1560 1560 1560 0
543 20250221 102600 16560855 1560 1560 1560 1560 0
544 20250221 102500 16560855 1560 1560 1560 1560 0
545 20250221 102400 16560855 1560 1561 1561 1560 3
546 20250221 102300 16556173 1562 1562 1562 1562 500
547 20250221 102200 15775173 1562 1562 1562 1562 0
548 20250221 102100 15775173 1562 1562 1562 1562 1
549 20250221 102000 15773611 1561 1561 1561 1561 99
550 20250221 101900 15619072 1561 1561 1561 1561 0
551 20250221 101800 15619072 1561 1561 1561 1561 0
552 20250221 101700 15619072 1561 1561 1561 1561 0
553 20250221 101600 15619072 1561 1561 1561 1561 1
554 20250221 101500 15617511 1561 1561 1561 1561 0
555 20250221 101400 15617511 1561 1561 1561 1561 8
556 20250221 101300 15605023 1562 1562 1562 1562 0
557 20250221 101200 15605023 1562 1562 1562 1562 1
558 20250221 101100 15603461 1560 1560 1560 1560 0
559 20250221 101000 15603461 1560 1560 1560 1560 0
560 20250221 100900 15603461 1560 1560 1560 1560 0
561 20250221 100800 15603461 1560 1560 1560 1560 0
562 20250221 100700 15603461 1560 1560 1560 1560 0
563 20250221 100600 15603461 1560 1560 1560 1560 0
564 20250221 100500 15603461 1560 1560 1560 1560 0
565 20250221 100400 15603461 1560 1560 1560 1560 0
566 20250221 100300 15603461 1560 1560 1560 1560 1
567 20250221 100200 15601901 1561 1561 1561 1561 1
568 20250221 100100 15600340 1562 1562 1562 1562 0
569 20250221 100000 15600340 1562 1562 1562 1562 7
570 20250221 095900 15589406 1562 1562 1562 1562 200
571 20250221 095800 15277006 1564 1564 1564 1564 1
572 20250221 095700 15275442 1565 1565 1565 1565 0
573 20250221 095600 15275442 1565 1565 1565 1565 0
574 20250221 095500 15275442 1565 1565 1565 1565 0
575 20250221 095400 15275442 1565 1564 1565 1564 11
576 20250221 095300 15258234 1563 1562 1563 1562 601
577 20250221 095200 14319470 1562 1562 1562 1562 0
578 20250221 095100 14319470 1562 1562 1562 1562 0
579 20250221 095000 14319470 1562 1559 1562 1559 149
580 20250221 094900 14087036 1559 1559 1559 1559 1
581 20250221 094800 14085477 1563 1563 1563 1563 0
582 20250221 094700 14085477 1563 1563 1563 1563 0
583 20250221 094600 14085477 1563 1563 1563 1563 0
584 20250221 094500 14085477 1563 1563 1563 1563 0
585 20250221 094400 14085477 1563 1563 1563 1563 0
586 20250221 094300 14085477 1563 1563 1563 1563 0
587 20250221 094200 14085477 1563 1563 1563 1563 0
588 20250221 094100 14085477 1563 1563 1563 1563 0
589 20250221 094000 14085477 1563 1558 1563 1558 2
590 20250221 093900 14082356 1558 1555 1558 1555 141
591 20250221 093800 13862681 1555 1555 1557 1555 247
592 20250221 093700 13478110 1555 1556 1557 1555 1780
593 20250221 093600 10706662 1553 1553 1553 1553 0
594 20250221 093500 10706662 1553 1553 1553 1553 0
595 20250221 093400 10706662 1553 1553 1553 1553 0
596 20250221 093300 10706662 1553 1553 1553 1553 0
597 20250221 093200 10706662 1553 1554 1554 1553 102
598 20250221 093100 10548155 1554 1554 1554 1554 2585
599 20250221 093000 6531065 1553 1554 1554 1553 7
600 20250221 092900 6520188 1553 1553 1553 1553 0
601 20250221 092800 6520188 1553 1553 1553 1553 250
602 20250221 092700 6131938 1554 1554 1554 1554 310
603 20250221 092600 5650198 1554 1554 1554 1554 0
604 20250221 092500 5650198 1554 1554 1554 1554 0
605 20250221 092400 5650198 1554 1554 1554 1554 0
606 20250221 092300 5650198 1554 1554 1554 1554 0
607 20250221 092200 5650198 1554 1554 1554 1554 0
608 20250221 092100 5650198 1554 1555 1556 1554 814
609 20250221 092000 4384428 1555 1555 1555 1555 0
610 20250221 091900 4384428 1555 1555 1555 1555 0
611 20250221 091800 4384428 1555 1555 1555 1555 0
612 20250221 091700 4384428 1555 1556 1556 1555 3
613 20250221 091600 4379761 1555 1555 1555 1555 0
614 20250221 091500 4379761 1555 1555 1555 1555 0
615 20250221 091400 4379761 1555 1555 1555 1555 0
616 20250221 091300 4379761 1555 1555 1555 1555 0
617 20250221 091200 4379761 1555 1555 1555 1555 0
618 20250221 091100 4379761 1555 1555 1555 1555 14
619 20250221 091000 4357991 1555 1560 1560 1555 2152
620 20250221 090900 1005924 1560 1560 1560 1560 0
621 20250221 090800 1005924 1560 1560 1560 1560 1
622 20250221 090700 1004364 1561 1562 1562 1561 91
623 20250221 090600 862233 1562 1562 1562 1562 102
624 20250221 090500 702909 1562 1562 1562 1562 1
625 20250221 090400 701347 1565 1565 1565 1565 1
626 20250221 090300 699782 1562 1562 1562 1562 0
627 20250221 090200 699782 1562 1562 1562 1562 1
628 20250221 090100 698220 1568 1568 1568 1568 1
629 20250221 090000 696652 1562 1562 1562 1562 446

1
040610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,122096,34087196,190713952,53244200152,0.36
20250218,122096,34087196,189737184,52971502584,0.36
20250217,122096,34087196,189248800,52835153800,0.36
20250214,122096,34087196,189248800,52835153800,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 122096 34087196 190713952 53244200152 0.36
3 20250218 122096 34087196 189737184 52971502584 0.36
4 20250217 122096 34087196 189248800 52835153800 0.36
5 20250214 122096 34087196 189248800 52835153800 0.36