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

631
042110/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192900,143654147,1423,1423,1423,1423,12360
20250221,192800,143654147,1423,1423,1423,1423,0
20250221,192700,143654147,1423,1423,1423,1423,0
20250221,192600,143654147,1423,1423,1423,1423,0
20250221,192500,143654147,1423,1423,1423,1423,0
20250221,192400,143654147,1423,1423,1423,1423,0
20250221,192300,143654147,1423,1423,1423,1423,0
20250221,192200,143654147,1423,1423,1423,1423,0
20250221,192100,143654147,1423,1423,1423,1423,0
20250221,192000,143654147,1423,1423,1423,1423,0
20250221,191900,143654147,1423,1423,1423,1423,0
20250221,191800,143654147,1423,1423,1423,1423,0
20250221,191700,143654147,1423,1423,1423,1423,0
20250221,191600,143654147,1423,1423,1423,1423,0
20250221,191500,143654147,1423,1423,1423,1423,0
20250221,191400,143654147,1423,1423,1423,1423,0
20250221,191300,143654147,1423,1423,1423,1423,0
20250221,191200,143654147,1423,1423,1423,1423,0
20250221,191100,143654147,1423,1423,1423,1423,0
20250221,191000,143654147,1423,1423,1423,1423,0
20250221,190900,143654147,1423,1423,1423,1423,0
20250221,190800,143654147,1423,1423,1423,1423,0
20250221,190700,143654147,1423,1423,1423,1423,0
20250221,190600,143654147,1423,1423,1423,1423,0
20250221,190500,143654147,1423,1423,1423,1423,0
20250221,190400,143654147,1423,1423,1423,1423,0
20250221,190300,143654147,1423,1423,1423,1423,0
20250221,190200,143654147,1423,1423,1423,1423,0
20250221,190100,143654147,1423,1423,1423,1423,0
20250221,190000,143654147,1423,1423,1423,1423,0
20250221,185900,143654147,1423,1423,1423,1423,12360
20250221,185800,143654147,1423,1423,1423,1423,0
20250221,185700,143654147,1423,1423,1423,1423,0
20250221,185600,143654147,1423,1423,1423,1423,0
20250221,185500,143654147,1423,1423,1423,1423,0
20250221,185400,143654147,1423,1423,1423,1423,0
20250221,185300,143654147,1423,1423,1423,1423,0
20250221,185200,143654147,1423,1423,1423,1423,0
20250221,185100,143654147,1423,1423,1423,1423,0
20250221,185000,143654147,1423,1423,1423,1423,0
20250221,184900,143654147,1423,1423,1423,1423,0
20250221,184800,143654147,1423,1423,1423,1423,0
20250221,184700,143654147,1423,1423,1423,1423,0
20250221,184600,143654147,1423,1423,1423,1423,0
20250221,184500,143654147,1423,1423,1423,1423,0
20250221,184400,143654147,1423,1423,1423,1423,0
20250221,184300,143654147,1423,1423,1423,1423,0
20250221,184200,143654147,1423,1423,1423,1423,0
20250221,184100,143654147,1423,1423,1423,1423,0
20250221,184000,143654147,1423,1423,1423,1423,0
20250221,183900,143654147,1423,1423,1423,1423,0
20250221,183800,143654147,1423,1423,1423,1423,0
20250221,183700,143654147,1423,1423,1423,1423,0
20250221,183600,143654147,1423,1423,1423,1423,0
20250221,183500,143654147,1423,1423,1423,1423,0
20250221,183400,143654147,1423,1423,1423,1423,0
20250221,183300,143654147,1423,1423,1423,1423,0
20250221,183200,143654147,1423,1423,1423,1423,0
20250221,183100,143654147,1423,1423,1423,1423,0
20250221,183000,143654147,1423,1423,1423,1423,0
20250221,182900,143654147,1423,1423,1423,1423,12360
20250221,182800,143654147,1423,1423,1423,1423,0
20250221,182700,143654147,1423,1423,1423,1423,0
20250221,182600,143654147,1423,1423,1423,1423,0
20250221,182500,143654147,1423,1423,1423,1423,0
20250221,182400,143654147,1423,1423,1423,1423,0
20250221,182300,143654147,1423,1423,1423,1423,0
20250221,182200,143654147,1423,1423,1423,1423,0
20250221,182100,143654147,1423,1423,1423,1423,0
20250221,182000,143654147,1423,1423,1423,1423,0
20250221,181900,143654147,1423,1423,1423,1423,0
20250221,181800,143654147,1423,1423,1423,1423,0
20250221,181700,143654147,1423,1423,1423,1423,0
20250221,181600,143654147,1423,1423,1423,1423,0
20250221,181500,143654147,1423,1423,1423,1423,0
20250221,181400,143654147,1423,1423,1423,1423,0
20250221,181300,143654147,1423,1423,1423,1423,0
20250221,181200,143654147,1423,1423,1423,1423,0
20250221,181100,143654147,1423,1423,1423,1423,0
20250221,181000,143654147,1423,1423,1423,1423,0
20250221,180900,143654147,1423,1423,1423,1423,0
20250221,180800,143654147,1423,1423,1423,1423,0
20250221,180700,143654147,1423,1423,1423,1423,0
20250221,180600,143654147,1423,1423,1423,1423,0
20250221,180500,143654147,1423,1423,1423,1423,0
20250221,180400,143654147,1423,1423,1423,1423,0
20250221,180300,143654147,1423,1423,1423,1423,0
20250221,180200,143654147,1423,1423,1423,1423,0
20250221,180100,143654147,1423,1423,1423,1423,0
20250221,180000,143654147,1423,1423,1423,1423,0
20250221,175900,143654147,1423,1423,1423,1423,12360
20250221,175800,143654147,1423,1423,1423,1423,0
20250221,175700,143654147,1423,1423,1423,1423,0
20250221,175600,143654147,1423,1423,1423,1423,0
20250221,175500,143654147,1423,1423,1423,1423,0
20250221,175400,143654147,1423,1423,1423,1423,0
20250221,175300,143654147,1423,1423,1423,1423,0
20250221,175200,143654147,1423,1423,1423,1423,0
20250221,175100,143654147,1423,1423,1423,1423,0
20250221,175000,143654147,1423,1423,1423,1423,0
20250221,174900,143654147,1423,1423,1423,1423,0
20250221,174800,143654147,1423,1423,1423,1423,0
20250221,174700,143654147,1423,1423,1423,1423,0
20250221,174600,143654147,1423,1423,1423,1423,0
20250221,174500,143654147,1423,1423,1423,1423,0
20250221,174400,143654147,1423,1423,1423,1423,0
20250221,174300,143654147,1423,1423,1423,1423,0
20250221,174200,143654147,1423,1423,1423,1423,0
20250221,174100,143654147,1423,1423,1423,1423,0
20250221,174000,143654147,1423,1423,1423,1423,0
20250221,173900,143654147,1423,1423,1423,1423,0
20250221,173800,143654147,1423,1423,1423,1423,0
20250221,173700,143654147,1423,1423,1423,1423,0
20250221,173600,143654147,1423,1423,1423,1423,0
20250221,173500,143654147,1423,1423,1423,1423,0
20250221,173400,143654147,1423,1423,1423,1423,0
20250221,173300,143654147,1423,1423,1423,1423,0
20250221,173200,143654147,1423,1423,1423,1423,0
20250221,173100,143654147,1423,1423,1423,1423,0
20250221,173000,143654147,1423,1423,1423,1423,0
20250221,172900,143654147,1423,1423,1423,1423,12360
20250221,172800,143654147,1423,1423,1423,1423,0
20250221,172700,143654147,1423,1423,1423,1423,0
20250221,172600,143654147,1423,1423,1423,1423,0
20250221,172500,143654147,1423,1423,1423,1423,0
20250221,172400,143654147,1423,1423,1423,1423,0
20250221,172300,143654147,1423,1423,1423,1423,0
20250221,172200,143654147,1423,1423,1423,1423,0
20250221,172100,143654147,1423,1423,1423,1423,0
20250221,172000,143654147,1423,1423,1423,1423,0
20250221,171900,143654147,1423,1423,1423,1423,0
20250221,171800,143654147,1423,1423,1423,1423,0
20250221,171700,143654147,1423,1423,1423,1423,0
20250221,171600,143654147,1423,1423,1423,1423,0
20250221,171500,143654147,1423,1423,1423,1423,0
20250221,171400,143654147,1423,1423,1423,1423,0
20250221,171300,143654147,1423,1423,1423,1423,0
20250221,171200,143654147,1423,1423,1423,1423,0
20250221,171100,143654147,1423,1423,1423,1423,0
20250221,171000,143654147,1423,1423,1423,1423,0
20250221,170900,143654147,1423,1423,1423,1423,0
20250221,170800,143654147,1423,1423,1423,1423,0
20250221,170700,143654147,1423,1423,1423,1423,0
20250221,170600,143654147,1423,1423,1423,1423,0
20250221,170500,143654147,1423,1423,1423,1423,0
20250221,170400,143654147,1423,1423,1423,1423,0
20250221,170300,143654147,1423,1423,1423,1423,0
20250221,170200,143654147,1423,1423,1423,1423,0
20250221,170100,143654147,1423,1423,1423,1423,0
20250221,170000,143654147,1423,1423,1423,1423,0
20250221,165900,143654147,1423,1423,1423,1423,12360
20250221,165800,143654147,1423,1423,1423,1423,0
20250221,165700,143654147,1423,1423,1423,1423,0
20250221,165600,143654147,1423,1423,1423,1423,0
20250221,165500,143654147,1423,1423,1423,1423,0
20250221,165400,143654147,1423,1423,1423,1423,0
20250221,165300,143654147,1423,1423,1423,1423,0
20250221,165200,143654147,1423,1423,1423,1423,0
20250221,165100,143654147,1423,1423,1423,1423,0
20250221,165000,143654147,1423,1423,1423,1423,0
20250221,164900,143654147,1423,1423,1423,1423,0
20250221,164800,143654147,1423,1423,1423,1423,0
20250221,164700,143654147,1423,1423,1423,1423,0
20250221,164600,143654147,1423,1423,1423,1423,0
20250221,164500,143654147,1423,1423,1423,1423,0
20250221,164400,143654147,1423,1423,1423,1423,0
20250221,164300,143654147,1423,1423,1423,1423,0
20250221,164200,143654147,1423,1423,1423,1423,0
20250221,164100,143654147,1423,1423,1423,1423,0
20250221,164000,143654147,1423,1423,1423,1423,0
20250221,163900,143654147,1423,1423,1423,1423,0
20250221,163800,143654147,1423,1423,1423,1423,0
20250221,163700,143654147,1423,1423,1423,1423,0
20250221,163600,143654147,1423,1423,1423,1423,0
20250221,163500,143654147,1423,1423,1423,1423,0
20250221,163400,143654147,1423,1423,1423,1423,0
20250221,163300,143654147,1423,1423,1423,1423,0
20250221,163200,143654147,1423,1423,1423,1423,0
20250221,163100,143654147,1423,1423,1423,1423,0
20250221,163000,143654147,1423,1423,1423,1423,0
20250221,162900,143654147,1423,1423,1423,1423,12360
20250221,162800,143654147,1423,1423,1423,1423,0
20250221,162700,143654147,1423,1423,1423,1423,0
20250221,162600,143654147,1423,1423,1423,1423,0
20250221,162500,143654147,1423,1423,1423,1423,0
20250221,162400,143654147,1423,1423,1423,1423,0
20250221,162300,143654147,1423,1423,1423,1423,0
20250221,162200,143654147,1423,1423,1423,1423,0
20250221,162100,143654147,1423,1423,1423,1423,0
20250221,162000,143654147,1423,1423,1423,1423,0
20250221,161900,143654147,1423,1423,1423,1423,0
20250221,161800,143654147,1423,1423,1423,1423,0
20250221,161700,143654147,1423,1423,1423,1423,0
20250221,161600,143654147,1423,1423,1423,1423,0
20250221,161500,143654147,1423,1423,1423,1423,0
20250221,161400,143654147,1423,1423,1423,1423,0
20250221,161300,143654147,1423,1423,1423,1423,0
20250221,161200,143654147,1423,1423,1423,1423,0
20250221,161100,143654147,1423,1423,1423,1423,0
20250221,161000,143654147,1423,1423,1423,1423,0
20250221,160900,143654147,1423,1423,1423,1423,0
20250221,160800,143654147,1423,1423,1423,1423,0
20250221,160700,143654147,1423,1423,1423,1423,0
20250221,160600,143654147,1423,1423,1423,1423,0
20250221,160500,143654147,1423,1423,1423,1423,0
20250221,160400,143654147,1423,1423,1423,1423,0
20250221,160300,143654147,1423,1423,1423,1423,0
20250221,160200,143654147,1423,1423,1423,1423,0
20250221,160100,143654147,1423,1423,1423,1423,0
20250221,160000,143654147,1423,1423,1423,1423,0
20250221,155900,143654147,1423,1423,1423,1423,12360
20250221,155800,143654147,1423,1423,1423,1423,0
20250221,155700,143654147,1423,1423,1423,1423,0
20250221,155600,143654147,1423,1423,1423,1423,0
20250221,155500,143654147,1423,1423,1423,1423,0
20250221,155400,143654147,1423,1423,1423,1423,0
20250221,155300,143654147,1423,1423,1423,1423,0
20250221,155200,143654147,1423,1423,1423,1423,0
20250221,155100,143654147,1423,1423,1423,1423,0
20250221,155000,143654147,1423,1423,1423,1423,0
20250221,154900,143654147,1423,1423,1423,1423,0
20250221,154800,143654147,1423,1423,1423,1423,0
20250221,154700,143654147,1423,1423,1423,1423,0
20250221,154600,143654147,1423,1423,1423,1423,0
20250221,154500,143654147,1423,1423,1423,1423,0
20250221,154400,143654147,1423,1423,1423,1423,0
20250221,154300,143654147,1423,1423,1423,1423,0
20250221,154200,143654147,1423,1423,1423,1423,0
20250221,154100,143654147,1423,1423,1423,1423,0
20250221,154000,143654147,1423,1423,1423,1423,0
20250221,153900,143654147,1423,1423,1423,1423,0
20250221,153800,143654147,1423,1423,1423,1423,0
20250221,153700,143654147,1423,1423,1423,1423,0
20250221,153600,143654147,1423,1423,1423,1423,0
20250221,153500,143654147,1423,1423,1423,1423,0
20250221,153400,143654147,1423,1423,1423,1423,0
20250221,153300,143654147,1423,1423,1423,1423,0
20250221,153200,143654147,1423,1423,1423,1423,0
20250221,153100,143654147,1423,1423,1423,1423,0
20250221,153000,143654147,1423,1423,1423,1423,12360
20250221,152900,126065867,1424,1424,1424,1424,0
20250221,152800,126065867,1424,1424,1424,1424,0
20250221,152700,126065867,1424,1424,1424,1424,0
20250221,152600,126065867,1424,1424,1424,1424,0
20250221,152500,126065867,1424,1424,1424,1424,0
20250221,152400,126065867,1424,1424,1424,1424,0
20250221,152300,126065867,1424,1424,1424,1424,0
20250221,152200,126065867,1424,1424,1424,1424,0
20250221,152100,126065867,1424,1424,1424,1424,0
20250221,152000,126065867,1424,1424,1424,1424,0
20250221,151900,126065867,1424,1424,1424,1424,0
20250221,151800,126065867,1424,1421,1424,1421,1225
20250221,151700,124325133,1421,1421,1421,1421,2022
20250221,151600,121451871,1421,1421,1421,1421,3000
20250221,151500,117188871,1421,1421,1421,1421,3600
20250221,151400,112073271,1421,1421,1421,1421,1000
20250221,151300,110652271,1420,1420,1420,1420,0
20250221,151200,110652271,1420,1420,1420,1420,0
20250221,151100,110652271,1420,1420,1420,1420,1600
20250221,151000,108380271,1421,1421,1421,1421,7
20250221,150900,108370324,1421,1421,1421,1421,0
20250221,150800,108370324,1421,1421,1421,1421,200
20250221,150700,108086124,1421,1421,1421,1421,1000
20250221,150600,106665124,1421,1421,1421,1421,0
20250221,150500,106665124,1421,1421,1421,1421,0
20250221,150400,106665124,1421,1421,1421,1421,0
20250221,150300,106665124,1421,1421,1421,1421,589
20250221,150200,105828155,1421,1421,1421,1421,0
20250221,150100,105828155,1421,1421,1421,1421,0
20250221,150000,105828155,1421,1421,1421,1421,0
20250221,145900,105828155,1421,1421,1421,1421,1200
20250221,145800,104122955,1421,1421,1421,1421,0
20250221,145700,104122955,1421,1421,1421,1421,0
20250221,145600,104122955,1421,1421,1421,1421,0
20250221,145500,104122955,1421,1421,1421,1421,200
20250221,145400,103838755,1421,1421,1421,1421,0
20250221,145300,103838755,1421,1421,1421,1421,5128
20250221,145200,96551867,1421,1421,1421,1421,199
20250221,145100,96269088,1421,1421,1421,1421,0
20250221,145000,96269088,1421,1421,1421,1421,0
20250221,144900,96269088,1421,1421,1421,1421,500
20250221,144800,95558588,1421,1421,1421,1421,0
20250221,144700,95558588,1421,1421,1421,1421,0
20250221,144600,95558588,1421,1421,1421,1421,0
20250221,144500,95558588,1421,1421,1421,1421,0
20250221,144400,95558588,1421,1421,1421,1421,0
20250221,144300,95558588,1421,1421,1421,1421,0
20250221,144200,95558588,1421,1421,1421,1421,0
20250221,144100,95558588,1421,1421,1421,1421,0
20250221,144000,95558588,1421,1421,1421,1421,0
20250221,143900,95558588,1421,1421,1421,1421,0
20250221,143800,95558588,1421,1421,1421,1421,100
20250221,143700,95416488,1421,1421,1421,1421,0
20250221,143600,95416488,1421,1421,1421,1421,0
20250221,143500,95416488,1421,1421,1421,1421,0
20250221,143400,95416488,1421,1421,1421,1421,0
20250221,143300,95416488,1421,1421,1421,1421,0
20250221,143200,95416488,1421,1421,1421,1421,0
20250221,143100,95416488,1421,1421,1421,1421,0
20250221,143000,95416488,1421,1421,1421,1421,200
20250221,142900,95132288,1420,1421,1421,1420,70
20250221,142800,95032853,1421,1421,1421,1421,12
20250221,142700,95015801,1421,1421,1421,1421,0
20250221,142600,95015801,1421,1421,1421,1421,0
20250221,142500,95015801,1421,1421,1421,1421,0
20250221,142400,95015801,1421,1421,1421,1421,0
20250221,142300,95015801,1421,1421,1421,1421,0
20250221,142200,95015801,1421,1421,1421,1421,0
20250221,142100,95015801,1421,1421,1421,1421,0
20250221,142000,95015801,1421,1421,1421,1421,0
20250221,141900,95015801,1421,1421,1421,1421,0
20250221,141800,95015801,1421,1421,1421,1421,0
20250221,141700,95015801,1421,1421,1421,1421,0
20250221,141600,95015801,1421,1421,1421,1421,100
20250221,141500,94873701,1420,1420,1420,1420,34
20250221,141400,94825421,1421,1421,1421,1421,0
20250221,141300,94825421,1421,1421,1421,1421,399
20250221,141200,94258442,1421,1421,1421,1421,0
20250221,141100,94258442,1421,1421,1421,1421,100
20250221,141000,94116342,1421,1421,1421,1421,0
20250221,140900,94116342,1421,1421,1421,1421,100
20250221,140800,93974242,1421,1421,1421,1421,0
20250221,140700,93974242,1421,1421,1421,1421,0
20250221,140600,93974242,1421,1421,1421,1421,0
20250221,140500,93974242,1421,1421,1421,1421,0
20250221,140400,93974242,1421,1421,1421,1421,0
20250221,140300,93974242,1421,1421,1421,1421,0
20250221,140200,93974242,1421,1421,1421,1421,10
20250221,140100,93960032,1421,1421,1421,1421,0
20250221,140000,93960032,1421,1421,1421,1421,0
20250221,135900,93960032,1421,1421,1421,1421,3754
20250221,135800,88625598,1421,1421,1421,1421,0
20250221,135700,88625598,1421,1421,1421,1421,10
20250221,135600,88611388,1421,1421,1421,1421,1
20250221,135500,88609967,1419,1420,1420,1419,2500
20250221,135400,85060839,1420,1420,1420,1420,3
20250221,135300,85056579,1421,1421,1421,1421,0
20250221,135200,85056579,1421,1421,1421,1421,100
20250221,135100,84914479,1421,1421,1421,1421,21
20250221,135000,84884638,1422,1422,1422,1422,11
20250221,134900,84868996,1422,1421,1422,1421,254
20250221,134800,84508060,1422,1423,1424,1422,240
20250221,134700,84166747,1425,1425,1425,1425,0
20250221,134600,84166747,1425,1425,1425,1425,0
20250221,134500,84166747,1425,1423,1425,1423,1232
20250221,134400,82413489,1423,1423,1423,1423,0
20250221,134300,82413489,1423,1423,1423,1423,0
20250221,134200,82413489,1423,1423,1423,1423,0
20250221,134100,82413489,1423,1423,1423,1423,0
20250221,134000,82413489,1423,1423,1423,1423,11
20250221,133900,82397836,1423,1423,1423,1423,0
20250221,133800,82397836,1423,1423,1423,1423,0
20250221,133700,82397836,1423,1423,1423,1423,0
20250221,133600,82397836,1423,1423,1423,1423,0
20250221,133500,82397836,1423,1423,1423,1423,0
20250221,133400,82397836,1423,1423,1423,1423,0
20250221,133300,82397836,1423,1423,1423,1423,243
20250221,133200,82052047,1423,1423,1423,1423,0
20250221,133100,82052047,1423,1423,1423,1423,0
20250221,133000,82052047,1423,1423,1423,1423,0
20250221,132900,82052047,1423,1423,1423,1423,48
20250221,132800,81983743,1423,1423,1423,1423,0
20250221,132700,81983743,1423,1423,1423,1423,0
20250221,132600,81983743,1423,1423,1423,1423,5
20250221,132500,81976628,1423,1423,1423,1423,0
20250221,132400,81976628,1423,1423,1423,1423,0
20250221,132300,81976628,1423,1423,1423,1423,503
20250221,132200,81260859,1423,1423,1423,1423,253
20250221,132100,80900840,1425,1425,1425,1425,0
20250221,132000,80900840,1425,1425,1425,1425,0
20250221,131900,80900840,1425,1425,1425,1425,0
20250221,131800,80900840,1425,1425,1425,1425,0
20250221,131700,80900840,1425,1425,1425,1425,0
20250221,131600,80900840,1425,1425,1425,1425,0
20250221,131500,80900840,1425,1425,1425,1425,0
20250221,131400,80900840,1425,1425,1425,1425,0
20250221,131300,80900840,1425,1425,1425,1425,0
20250221,131200,80900840,1425,1425,1425,1425,0
20250221,131100,80900840,1425,1425,1425,1425,0
20250221,131000,80900840,1425,1425,1425,1425,0
20250221,130900,80900840,1425,1425,1425,1425,60
20250221,130800,80815340,1425,1425,1425,1425,0
20250221,130700,80815340,1425,1424,1425,1424,3
20250221,130600,80811066,1425,1425,1425,1425,0
20250221,130500,80811066,1425,1425,1425,1425,0
20250221,130400,80811066,1425,1424,1425,1424,4913
20250221,130300,73812178,1423,1423,1423,1423,0
20250221,130200,73812178,1423,1423,1423,1423,0
20250221,130100,73812178,1423,1423,1423,1423,0
20250221,130000,73812178,1423,1423,1423,1423,0
20250221,125900,73812178,1423,1423,1423,1423,89
20250221,125800,73685531,1423,1423,1423,1423,0
20250221,125700,73685531,1423,1423,1423,1423,0
20250221,125600,73685531,1423,1423,1423,1423,0
20250221,125500,73685531,1423,1423,1423,1423,0
20250221,125400,73685531,1423,1423,1423,1423,0
20250221,125300,73685531,1423,1423,1423,1423,7
20250221,125200,73675570,1424,1424,1424,1424,0
20250221,125100,73675570,1424,1424,1424,1424,0
20250221,125000,73675570,1424,1424,1424,1424,0
20250221,124900,73675570,1424,1424,1424,1424,0
20250221,124800,73675570,1424,1424,1424,1424,0
20250221,124700,73675570,1424,1424,1424,1424,0
20250221,124600,73675570,1424,1424,1424,1424,0
20250221,124500,73675570,1424,1424,1424,1424,0
20250221,124400,73675570,1424,1424,1424,1424,0
20250221,124300,73675570,1424,1424,1424,1424,1
20250221,124200,73674146,1421,1421,1421,1421,3
20250221,124100,73669883,1424,1424,1424,1424,0
20250221,124000,73669883,1424,1424,1424,1424,100
20250221,123900,73527483,1424,1421,1424,1421,3
20250221,123800,73523214,1424,1424,1424,1424,0
20250221,123700,73523214,1424,1424,1424,1424,0
20250221,123600,73523214,1424,1424,1424,1424,0
20250221,123500,73523214,1424,1424,1424,1424,0
20250221,123400,73523214,1424,1424,1424,1424,0
20250221,123300,73523214,1424,1424,1424,1424,70
20250221,123200,73423534,1424,1424,1424,1424,2
20250221,123100,73420686,1422,1422,1422,1422,1056
20250221,123000,71919054,1424,1424,1424,1424,0
20250221,122900,71919054,1424,1424,1424,1424,0
20250221,122800,71919054,1424,1424,1424,1424,0
20250221,122700,71919054,1424,1424,1424,1424,0
20250221,122600,71919054,1424,1424,1424,1424,0
20250221,122500,71919054,1424,1424,1424,1424,0
20250221,122400,71919054,1424,1424,1424,1424,0
20250221,122300,71919054,1424,1424,1424,1424,0
20250221,122200,71919054,1424,1424,1424,1424,3
20250221,122100,71914782,1424,1424,1424,1424,0
20250221,122000,71914782,1424,1424,1424,1424,0
20250221,121900,71914782,1424,1424,1424,1424,0
20250221,121800,71914782,1424,1424,1424,1424,14
20250221,121700,71894846,1424,1424,1424,1424,0
20250221,121600,71894846,1424,1424,1424,1424,0
20250221,121500,71894846,1424,1424,1424,1424,0
20250221,121400,71894846,1424,1424,1424,1424,0
20250221,121300,71894846,1424,1424,1424,1424,0
20250221,121200,71894846,1424,1424,1424,1424,0
20250221,121100,71894846,1424,1424,1424,1424,1
20250221,121000,71893422,1424,1424,1424,1424,0
20250221,120900,71893422,1424,1424,1424,1424,0
20250221,120800,71893422,1424,1424,1424,1424,0
20250221,120700,71893422,1424,1424,1424,1424,0
20250221,120600,71893422,1424,1424,1424,1424,0
20250221,120500,71893422,1424,1421,1424,1420,6002
20250221,120400,63370075,1424,1424,1424,1424,0
20250221,120300,63370075,1424,1424,1424,1424,0
20250221,120200,63370075,1424,1424,1424,1424,88
20250221,120100,63244763,1424,1424,1424,1424,0
20250221,120000,63244763,1424,1424,1424,1424,0
20250221,115900,63244763,1424,1424,1424,1424,0
20250221,115800,63244763,1424,1424,1424,1424,0
20250221,115700,63244763,1424,1424,1424,1424,1
20250221,115600,63243339,1424,1424,1424,1424,0
20250221,115500,63243339,1424,1424,1424,1424,0
20250221,115400,63243339,1424,1424,1424,1424,0
20250221,115300,63243339,1424,1424,1424,1424,2
20250221,115200,63240491,1423,1423,1423,1423,0
20250221,115100,63240491,1423,1423,1423,1423,0
20250221,115000,63240491,1423,1423,1423,1423,0
20250221,114900,63240491,1423,1423,1423,1423,13
20250221,114800,63221992,1423,1423,1423,1423,743
20250221,114700,62164703,1423,1423,1423,1423,0
20250221,114600,62164703,1423,1423,1423,1423,0
20250221,114500,62164703,1423,1423,1423,1423,0
20250221,114400,62164703,1423,1423,1423,1423,5
20250221,114300,62157588,1423,1423,1423,1423,0
20250221,114200,62157588,1423,1423,1423,1423,0
20250221,114100,62157588,1423,1423,1423,1423,0
20250221,114000,62157588,1423,1423,1423,1423,0
20250221,113900,62157588,1423,1423,1423,1423,0
20250221,113800,62157588,1423,1423,1423,1423,0
20250221,113700,62157588,1423,1423,1423,1423,0
20250221,113600,62157588,1423,1423,1423,1423,0
20250221,113500,62157588,1423,1423,1423,1423,0
20250221,113400,62157588,1423,1423,1423,1423,0
20250221,113300,62157588,1423,1423,1423,1423,0
20250221,113200,62157588,1423,1423,1423,1423,0
20250221,113100,62157588,1423,1423,1423,1423,2
20250221,113000,62154742,1422,1422,1422,1422,0
20250221,112900,62154742,1422,1422,1422,1422,1
20250221,112800,62153320,1423,1423,1423,1423,1
20250221,112700,62151897,1423,1423,1423,1423,0
20250221,112600,62151897,1423,1423,1423,1423,0
20250221,112500,62151897,1423,1423,1423,1423,2
20250221,112400,62149051,1422,1422,1422,1422,1001
20250221,112300,60725629,1423,1423,1423,1423,0
20250221,112200,60725629,1423,1423,1423,1423,0
20250221,112100,60725629,1423,1423,1423,1423,0
20250221,112000,60725629,1423,1423,1423,1423,0
20250221,111900,60725629,1423,1423,1423,1423,0
20250221,111800,60725629,1423,1423,1423,1423,0
20250221,111700,60725629,1423,1423,1423,1423,1
20250221,111600,60724206,1423,1420,1423,1420,417
20250221,111500,60132060,1420,1420,1420,1420,45
20250221,111400,60068160,1421,1421,1421,1421,0
20250221,111300,60068160,1421,1421,1421,1421,200
20250221,111200,59783960,1421,1420,1421,1420,192
20250221,111100,59511319,1420,1420,1420,1420,110
20250221,111000,59355119,1421,1421,1421,1421,0
20250221,110900,59355119,1421,1421,1421,1421,0
20250221,110800,59355119,1421,1421,1421,1421,0
20250221,110700,59355119,1421,1421,1421,1421,1
20250221,110600,59353698,1421,1421,1421,1421,35
20250221,110500,59303963,1421,1421,1421,1421,0
20250221,110400,59303963,1421,1421,1421,1421,1
20250221,110300,59302542,1421,1421,1421,1421,0
20250221,110200,59302542,1421,1421,1421,1421,0
20250221,110100,59302542,1421,1421,1421,1421,0
20250221,110000,59302542,1421,1421,1421,1421,0
20250221,105900,59302542,1421,1421,1421,1421,0
20250221,105800,59302542,1421,1421,1421,1421,0
20250221,105700,59302542,1421,1421,1421,1421,0
20250221,105600,59302542,1421,1421,1421,1421,3
20250221,105500,59298279,1420,1420,1420,1420,1
20250221,105400,59296859,1421,1421,1421,1421,0
20250221,105300,59296859,1421,1421,1421,1421,266
20250221,105200,58918873,1423,1423,1423,1423,0
20250221,105100,58918873,1423,1423,1423,1423,1
20250221,105000,58917450,1423,1421,1423,1421,1626
20250221,104900,56606895,1421,1421,1421,1421,833
20250221,104800,55423202,1421,1421,1421,1421,0
20250221,104700,55423202,1421,1421,1421,1421,381
20250221,104600,54881801,1421,1421,1421,1421,1
20250221,104500,54880380,1421,1421,1421,1421,172
20250221,104400,54635968,1421,1421,1421,1421,0
20250221,104300,54635968,1421,1421,1421,1421,7000
20250221,104200,44688968,1421,1421,1421,1421,0
20250221,104100,44688968,1421,1421,1421,1421,0
20250221,104000,44688968,1421,1421,1421,1421,0
20250221,103900,44688968,1421,1421,1421,1421,5026
20250221,103800,37547022,1421,1421,1421,1421,0
20250221,103700,37547022,1421,1421,1421,1421,3966
20250221,103600,31911336,1423,1423,1423,1423,0
20250221,103500,31911336,1423,1423,1423,1423,0
20250221,103400,31911336,1423,1422,1423,1422,2
20250221,103300,31908491,1421,1421,1421,1421,0
20250221,103200,31908491,1421,1420,1421,1420,3956
20250221,103100,26289961,1420,1420,1420,1420,0
20250221,103000,26289961,1420,1420,1420,1420,0
20250221,102900,26289961,1420,1420,1420,1420,0
20250221,102800,26289961,1420,1420,1420,1420,0
20250221,102700,26289961,1420,1420,1420,1420,0
20250221,102600,26289961,1420,1420,1420,1420,0
20250221,102500,26289961,1420,1420,1420,1420,0
20250221,102400,26289961,1420,1420,1420,1420,80
20250221,102300,26176361,1421,1421,1421,1421,0
20250221,102200,26176361,1421,1421,1421,1421,0
20250221,102100,26176361,1421,1421,1421,1421,0
20250221,102000,26176361,1421,1421,1421,1421,0
20250221,101900,26176361,1421,1421,1421,1421,0
20250221,101800,26176361,1421,1421,1421,1421,0
20250221,101700,26176361,1421,1421,1421,1421,0
20250221,101600,26176361,1421,1421,1421,1421,0
20250221,101500,26176361,1421,1421,1421,1421,0
20250221,101400,26176361,1421,1421,1421,1421,0
20250221,101300,26176361,1421,1421,1421,1421,2
20250221,101200,26173519,1421,1421,1421,1421,0
20250221,101100,26173519,1421,1421,1421,1421,0
20250221,101000,26173519,1421,1421,1421,1421,0
20250221,100900,26173519,1421,1421,1421,1421,0
20250221,100800,26173519,1421,1421,1421,1421,0
20250221,100700,26173519,1421,1421,1421,1421,0
20250221,100600,26173519,1421,1421,1421,1421,0
20250221,100500,26173519,1421,1421,1421,1421,59
20250221,100400,26089680,1421,1421,1421,1421,0
20250221,100300,26089680,1421,1421,1421,1421,10001
20250221,100200,11878259,1417,1417,1417,1417,0
20250221,100100,11878259,1417,1419,1419,1417,700
20250221,100000,10885573,1419,1419,1419,1419,270
20250221,095900,10502443,1420,1420,1420,1420,30
20250221,095800,10459843,1421,1421,1421,1421,0
20250221,095700,10459843,1421,1421,1421,1421,0
20250221,095600,10459843,1421,1421,1421,1421,0
20250221,095500,10459843,1421,1421,1421,1421,0
20250221,095400,10459843,1421,1421,1421,1421,0
20250221,095300,10459843,1421,1421,1421,1421,0
20250221,095200,10459843,1421,1421,1421,1421,30
20250221,095100,10417213,1421,1421,1421,1421,0
20250221,095000,10417213,1421,1421,1421,1421,0
20250221,094900,10417213,1421,1421,1421,1421,2
20250221,094800,10414371,1419,1421,1421,1419,2
20250221,094700,10411531,1421,1421,1421,1419,304
20250221,094600,9980147,1421,1421,1421,1421,0
20250221,094500,9980147,1421,1421,1421,1421,0
20250221,094400,9980147,1421,1421,1421,1421,0
20250221,094300,9980147,1421,1421,1421,1421,0
20250221,094200,9980147,1421,1421,1421,1421,0
20250221,094100,9980147,1421,1421,1421,1421,100
20250221,094000,9838047,1421,1421,1421,1421,0
20250221,093900,9838047,1421,1421,1421,1421,0
20250221,093800,9838047,1421,1420,1421,1420,32
20250221,093700,9792605,1421,1421,1421,1421,0
20250221,093600,9792605,1421,1421,1421,1421,0
20250221,093500,9792605,1421,1421,1421,1421,2
20250221,093400,9789763,1420,1420,1420,1420,86
20250221,093300,9667643,1423,1423,1423,1423,0
20250221,093200,9667643,1423,1423,1423,1423,1
20250221,093100,9666220,1420,1420,1420,1420,204
20250221,093000,9376540,1423,1423,1423,1423,0
20250221,092900,9376540,1423,1423,1423,1423,0
20250221,092800,9376540,1423,1423,1423,1423,0
20250221,092700,9376540,1423,1423,1423,1423,0
20250221,092600,9376540,1423,1423,1423,1423,3
20250221,092500,9372271,1423,1423,1423,1423,0
20250221,092400,9372271,1423,1423,1423,1423,0
20250221,092300,9372271,1423,1423,1423,1423,0
20250221,092200,9372271,1423,1423,1423,1423,0
20250221,092100,9372271,1423,1423,1423,1423,0
20250221,092000,9372271,1423,1423,1423,1423,0
20250221,091900,9372271,1423,1423,1423,1423,1
20250221,091800,9370848,1418,1418,1418,1418,47
20250221,091700,9304202,1423,1423,1423,1423,0
20250221,091600,9304202,1423,1423,1423,1423,0
20250221,091500,9304202,1423,1423,1423,1423,0
20250221,091400,9304202,1423,1423,1423,1423,72
20250221,091300,9201746,1424,1424,1424,1424,0
20250221,091200,9201746,1424,1424,1424,1424,0
20250221,091100,9201746,1424,1424,1424,1424,0
20250221,091000,9201746,1424,1424,1424,1424,0
20250221,090900,9201746,1424,1424,1424,1424,0
20250221,090800,9201746,1424,1424,1424,1424,0
20250221,090700,9201746,1424,1424,1424,1424,0
20250221,090600,9201746,1424,1418,1424,1418,1401
20250221,090500,7215122,1424,1418,1424,1418,1401
20250221,090400,5228498,1424,1424,1424,1424,0
20250221,090300,5228498,1424,1420,1424,1418,3532
20250221,090200,220108,1424,1424,1424,1424,0
20250221,090100,220108,1424,1424,1424,1424,0
20250221,090000,220108,1424,1420,1424,1420,155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192900 143654147 1423 1423 1423 1423 12360
3 20250221 192800 143654147 1423 1423 1423 1423 0
4 20250221 192700 143654147 1423 1423 1423 1423 0
5 20250221 192600 143654147 1423 1423 1423 1423 0
6 20250221 192500 143654147 1423 1423 1423 1423 0
7 20250221 192400 143654147 1423 1423 1423 1423 0
8 20250221 192300 143654147 1423 1423 1423 1423 0
9 20250221 192200 143654147 1423 1423 1423 1423 0
10 20250221 192100 143654147 1423 1423 1423 1423 0
11 20250221 192000 143654147 1423 1423 1423 1423 0
12 20250221 191900 143654147 1423 1423 1423 1423 0
13 20250221 191800 143654147 1423 1423 1423 1423 0
14 20250221 191700 143654147 1423 1423 1423 1423 0
15 20250221 191600 143654147 1423 1423 1423 1423 0
16 20250221 191500 143654147 1423 1423 1423 1423 0
17 20250221 191400 143654147 1423 1423 1423 1423 0
18 20250221 191300 143654147 1423 1423 1423 1423 0
19 20250221 191200 143654147 1423 1423 1423 1423 0
20 20250221 191100 143654147 1423 1423 1423 1423 0
21 20250221 191000 143654147 1423 1423 1423 1423 0
22 20250221 190900 143654147 1423 1423 1423 1423 0
23 20250221 190800 143654147 1423 1423 1423 1423 0
24 20250221 190700 143654147 1423 1423 1423 1423 0
25 20250221 190600 143654147 1423 1423 1423 1423 0
26 20250221 190500 143654147 1423 1423 1423 1423 0
27 20250221 190400 143654147 1423 1423 1423 1423 0
28 20250221 190300 143654147 1423 1423 1423 1423 0
29 20250221 190200 143654147 1423 1423 1423 1423 0
30 20250221 190100 143654147 1423 1423 1423 1423 0
31 20250221 190000 143654147 1423 1423 1423 1423 0
32 20250221 185900 143654147 1423 1423 1423 1423 12360
33 20250221 185800 143654147 1423 1423 1423 1423 0
34 20250221 185700 143654147 1423 1423 1423 1423 0
35 20250221 185600 143654147 1423 1423 1423 1423 0
36 20250221 185500 143654147 1423 1423 1423 1423 0
37 20250221 185400 143654147 1423 1423 1423 1423 0
38 20250221 185300 143654147 1423 1423 1423 1423 0
39 20250221 185200 143654147 1423 1423 1423 1423 0
40 20250221 185100 143654147 1423 1423 1423 1423 0
41 20250221 185000 143654147 1423 1423 1423 1423 0
42 20250221 184900 143654147 1423 1423 1423 1423 0
43 20250221 184800 143654147 1423 1423 1423 1423 0
44 20250221 184700 143654147 1423 1423 1423 1423 0
45 20250221 184600 143654147 1423 1423 1423 1423 0
46 20250221 184500 143654147 1423 1423 1423 1423 0
47 20250221 184400 143654147 1423 1423 1423 1423 0
48 20250221 184300 143654147 1423 1423 1423 1423 0
49 20250221 184200 143654147 1423 1423 1423 1423 0
50 20250221 184100 143654147 1423 1423 1423 1423 0
51 20250221 184000 143654147 1423 1423 1423 1423 0
52 20250221 183900 143654147 1423 1423 1423 1423 0
53 20250221 183800 143654147 1423 1423 1423 1423 0
54 20250221 183700 143654147 1423 1423 1423 1423 0
55 20250221 183600 143654147 1423 1423 1423 1423 0
56 20250221 183500 143654147 1423 1423 1423 1423 0
57 20250221 183400 143654147 1423 1423 1423 1423 0
58 20250221 183300 143654147 1423 1423 1423 1423 0
59 20250221 183200 143654147 1423 1423 1423 1423 0
60 20250221 183100 143654147 1423 1423 1423 1423 0
61 20250221 183000 143654147 1423 1423 1423 1423 0
62 20250221 182900 143654147 1423 1423 1423 1423 12360
63 20250221 182800 143654147 1423 1423 1423 1423 0
64 20250221 182700 143654147 1423 1423 1423 1423 0
65 20250221 182600 143654147 1423 1423 1423 1423 0
66 20250221 182500 143654147 1423 1423 1423 1423 0
67 20250221 182400 143654147 1423 1423 1423 1423 0
68 20250221 182300 143654147 1423 1423 1423 1423 0
69 20250221 182200 143654147 1423 1423 1423 1423 0
70 20250221 182100 143654147 1423 1423 1423 1423 0
71 20250221 182000 143654147 1423 1423 1423 1423 0
72 20250221 181900 143654147 1423 1423 1423 1423 0
73 20250221 181800 143654147 1423 1423 1423 1423 0
74 20250221 181700 143654147 1423 1423 1423 1423 0
75 20250221 181600 143654147 1423 1423 1423 1423 0
76 20250221 181500 143654147 1423 1423 1423 1423 0
77 20250221 181400 143654147 1423 1423 1423 1423 0
78 20250221 181300 143654147 1423 1423 1423 1423 0
79 20250221 181200 143654147 1423 1423 1423 1423 0
80 20250221 181100 143654147 1423 1423 1423 1423 0
81 20250221 181000 143654147 1423 1423 1423 1423 0
82 20250221 180900 143654147 1423 1423 1423 1423 0
83 20250221 180800 143654147 1423 1423 1423 1423 0
84 20250221 180700 143654147 1423 1423 1423 1423 0
85 20250221 180600 143654147 1423 1423 1423 1423 0
86 20250221 180500 143654147 1423 1423 1423 1423 0
87 20250221 180400 143654147 1423 1423 1423 1423 0
88 20250221 180300 143654147 1423 1423 1423 1423 0
89 20250221 180200 143654147 1423 1423 1423 1423 0
90 20250221 180100 143654147 1423 1423 1423 1423 0
91 20250221 180000 143654147 1423 1423 1423 1423 0
92 20250221 175900 143654147 1423 1423 1423 1423 12360
93 20250221 175800 143654147 1423 1423 1423 1423 0
94 20250221 175700 143654147 1423 1423 1423 1423 0
95 20250221 175600 143654147 1423 1423 1423 1423 0
96 20250221 175500 143654147 1423 1423 1423 1423 0
97 20250221 175400 143654147 1423 1423 1423 1423 0
98 20250221 175300 143654147 1423 1423 1423 1423 0
99 20250221 175200 143654147 1423 1423 1423 1423 0
100 20250221 175100 143654147 1423 1423 1423 1423 0
101 20250221 175000 143654147 1423 1423 1423 1423 0
102 20250221 174900 143654147 1423 1423 1423 1423 0
103 20250221 174800 143654147 1423 1423 1423 1423 0
104 20250221 174700 143654147 1423 1423 1423 1423 0
105 20250221 174600 143654147 1423 1423 1423 1423 0
106 20250221 174500 143654147 1423 1423 1423 1423 0
107 20250221 174400 143654147 1423 1423 1423 1423 0
108 20250221 174300 143654147 1423 1423 1423 1423 0
109 20250221 174200 143654147 1423 1423 1423 1423 0
110 20250221 174100 143654147 1423 1423 1423 1423 0
111 20250221 174000 143654147 1423 1423 1423 1423 0
112 20250221 173900 143654147 1423 1423 1423 1423 0
113 20250221 173800 143654147 1423 1423 1423 1423 0
114 20250221 173700 143654147 1423 1423 1423 1423 0
115 20250221 173600 143654147 1423 1423 1423 1423 0
116 20250221 173500 143654147 1423 1423 1423 1423 0
117 20250221 173400 143654147 1423 1423 1423 1423 0
118 20250221 173300 143654147 1423 1423 1423 1423 0
119 20250221 173200 143654147 1423 1423 1423 1423 0
120 20250221 173100 143654147 1423 1423 1423 1423 0
121 20250221 173000 143654147 1423 1423 1423 1423 0
122 20250221 172900 143654147 1423 1423 1423 1423 12360
123 20250221 172800 143654147 1423 1423 1423 1423 0
124 20250221 172700 143654147 1423 1423 1423 1423 0
125 20250221 172600 143654147 1423 1423 1423 1423 0
126 20250221 172500 143654147 1423 1423 1423 1423 0
127 20250221 172400 143654147 1423 1423 1423 1423 0
128 20250221 172300 143654147 1423 1423 1423 1423 0
129 20250221 172200 143654147 1423 1423 1423 1423 0
130 20250221 172100 143654147 1423 1423 1423 1423 0
131 20250221 172000 143654147 1423 1423 1423 1423 0
132 20250221 171900 143654147 1423 1423 1423 1423 0
133 20250221 171800 143654147 1423 1423 1423 1423 0
134 20250221 171700 143654147 1423 1423 1423 1423 0
135 20250221 171600 143654147 1423 1423 1423 1423 0
136 20250221 171500 143654147 1423 1423 1423 1423 0
137 20250221 171400 143654147 1423 1423 1423 1423 0
138 20250221 171300 143654147 1423 1423 1423 1423 0
139 20250221 171200 143654147 1423 1423 1423 1423 0
140 20250221 171100 143654147 1423 1423 1423 1423 0
141 20250221 171000 143654147 1423 1423 1423 1423 0
142 20250221 170900 143654147 1423 1423 1423 1423 0
143 20250221 170800 143654147 1423 1423 1423 1423 0
144 20250221 170700 143654147 1423 1423 1423 1423 0
145 20250221 170600 143654147 1423 1423 1423 1423 0
146 20250221 170500 143654147 1423 1423 1423 1423 0
147 20250221 170400 143654147 1423 1423 1423 1423 0
148 20250221 170300 143654147 1423 1423 1423 1423 0
149 20250221 170200 143654147 1423 1423 1423 1423 0
150 20250221 170100 143654147 1423 1423 1423 1423 0
151 20250221 170000 143654147 1423 1423 1423 1423 0
152 20250221 165900 143654147 1423 1423 1423 1423 12360
153 20250221 165800 143654147 1423 1423 1423 1423 0
154 20250221 165700 143654147 1423 1423 1423 1423 0
155 20250221 165600 143654147 1423 1423 1423 1423 0
156 20250221 165500 143654147 1423 1423 1423 1423 0
157 20250221 165400 143654147 1423 1423 1423 1423 0
158 20250221 165300 143654147 1423 1423 1423 1423 0
159 20250221 165200 143654147 1423 1423 1423 1423 0
160 20250221 165100 143654147 1423 1423 1423 1423 0
161 20250221 165000 143654147 1423 1423 1423 1423 0
162 20250221 164900 143654147 1423 1423 1423 1423 0
163 20250221 164800 143654147 1423 1423 1423 1423 0
164 20250221 164700 143654147 1423 1423 1423 1423 0
165 20250221 164600 143654147 1423 1423 1423 1423 0
166 20250221 164500 143654147 1423 1423 1423 1423 0
167 20250221 164400 143654147 1423 1423 1423 1423 0
168 20250221 164300 143654147 1423 1423 1423 1423 0
169 20250221 164200 143654147 1423 1423 1423 1423 0
170 20250221 164100 143654147 1423 1423 1423 1423 0
171 20250221 164000 143654147 1423 1423 1423 1423 0
172 20250221 163900 143654147 1423 1423 1423 1423 0
173 20250221 163800 143654147 1423 1423 1423 1423 0
174 20250221 163700 143654147 1423 1423 1423 1423 0
175 20250221 163600 143654147 1423 1423 1423 1423 0
176 20250221 163500 143654147 1423 1423 1423 1423 0
177 20250221 163400 143654147 1423 1423 1423 1423 0
178 20250221 163300 143654147 1423 1423 1423 1423 0
179 20250221 163200 143654147 1423 1423 1423 1423 0
180 20250221 163100 143654147 1423 1423 1423 1423 0
181 20250221 163000 143654147 1423 1423 1423 1423 0
182 20250221 162900 143654147 1423 1423 1423 1423 12360
183 20250221 162800 143654147 1423 1423 1423 1423 0
184 20250221 162700 143654147 1423 1423 1423 1423 0
185 20250221 162600 143654147 1423 1423 1423 1423 0
186 20250221 162500 143654147 1423 1423 1423 1423 0
187 20250221 162400 143654147 1423 1423 1423 1423 0
188 20250221 162300 143654147 1423 1423 1423 1423 0
189 20250221 162200 143654147 1423 1423 1423 1423 0
190 20250221 162100 143654147 1423 1423 1423 1423 0
191 20250221 162000 143654147 1423 1423 1423 1423 0
192 20250221 161900 143654147 1423 1423 1423 1423 0
193 20250221 161800 143654147 1423 1423 1423 1423 0
194 20250221 161700 143654147 1423 1423 1423 1423 0
195 20250221 161600 143654147 1423 1423 1423 1423 0
196 20250221 161500 143654147 1423 1423 1423 1423 0
197 20250221 161400 143654147 1423 1423 1423 1423 0
198 20250221 161300 143654147 1423 1423 1423 1423 0
199 20250221 161200 143654147 1423 1423 1423 1423 0
200 20250221 161100 143654147 1423 1423 1423 1423 0
201 20250221 161000 143654147 1423 1423 1423 1423 0
202 20250221 160900 143654147 1423 1423 1423 1423 0
203 20250221 160800 143654147 1423 1423 1423 1423 0
204 20250221 160700 143654147 1423 1423 1423 1423 0
205 20250221 160600 143654147 1423 1423 1423 1423 0
206 20250221 160500 143654147 1423 1423 1423 1423 0
207 20250221 160400 143654147 1423 1423 1423 1423 0
208 20250221 160300 143654147 1423 1423 1423 1423 0
209 20250221 160200 143654147 1423 1423 1423 1423 0
210 20250221 160100 143654147 1423 1423 1423 1423 0
211 20250221 160000 143654147 1423 1423 1423 1423 0
212 20250221 155900 143654147 1423 1423 1423 1423 12360
213 20250221 155800 143654147 1423 1423 1423 1423 0
214 20250221 155700 143654147 1423 1423 1423 1423 0
215 20250221 155600 143654147 1423 1423 1423 1423 0
216 20250221 155500 143654147 1423 1423 1423 1423 0
217 20250221 155400 143654147 1423 1423 1423 1423 0
218 20250221 155300 143654147 1423 1423 1423 1423 0
219 20250221 155200 143654147 1423 1423 1423 1423 0
220 20250221 155100 143654147 1423 1423 1423 1423 0
221 20250221 155000 143654147 1423 1423 1423 1423 0
222 20250221 154900 143654147 1423 1423 1423 1423 0
223 20250221 154800 143654147 1423 1423 1423 1423 0
224 20250221 154700 143654147 1423 1423 1423 1423 0
225 20250221 154600 143654147 1423 1423 1423 1423 0
226 20250221 154500 143654147 1423 1423 1423 1423 0
227 20250221 154400 143654147 1423 1423 1423 1423 0
228 20250221 154300 143654147 1423 1423 1423 1423 0
229 20250221 154200 143654147 1423 1423 1423 1423 0
230 20250221 154100 143654147 1423 1423 1423 1423 0
231 20250221 154000 143654147 1423 1423 1423 1423 0
232 20250221 153900 143654147 1423 1423 1423 1423 0
233 20250221 153800 143654147 1423 1423 1423 1423 0
234 20250221 153700 143654147 1423 1423 1423 1423 0
235 20250221 153600 143654147 1423 1423 1423 1423 0
236 20250221 153500 143654147 1423 1423 1423 1423 0
237 20250221 153400 143654147 1423 1423 1423 1423 0
238 20250221 153300 143654147 1423 1423 1423 1423 0
239 20250221 153200 143654147 1423 1423 1423 1423 0
240 20250221 153100 143654147 1423 1423 1423 1423 0
241 20250221 153000 143654147 1423 1423 1423 1423 12360
242 20250221 152900 126065867 1424 1424 1424 1424 0
243 20250221 152800 126065867 1424 1424 1424 1424 0
244 20250221 152700 126065867 1424 1424 1424 1424 0
245 20250221 152600 126065867 1424 1424 1424 1424 0
246 20250221 152500 126065867 1424 1424 1424 1424 0
247 20250221 152400 126065867 1424 1424 1424 1424 0
248 20250221 152300 126065867 1424 1424 1424 1424 0
249 20250221 152200 126065867 1424 1424 1424 1424 0
250 20250221 152100 126065867 1424 1424 1424 1424 0
251 20250221 152000 126065867 1424 1424 1424 1424 0
252 20250221 151900 126065867 1424 1424 1424 1424 0
253 20250221 151800 126065867 1424 1421 1424 1421 1225
254 20250221 151700 124325133 1421 1421 1421 1421 2022
255 20250221 151600 121451871 1421 1421 1421 1421 3000
256 20250221 151500 117188871 1421 1421 1421 1421 3600
257 20250221 151400 112073271 1421 1421 1421 1421 1000
258 20250221 151300 110652271 1420 1420 1420 1420 0
259 20250221 151200 110652271 1420 1420 1420 1420 0
260 20250221 151100 110652271 1420 1420 1420 1420 1600
261 20250221 151000 108380271 1421 1421 1421 1421 7
262 20250221 150900 108370324 1421 1421 1421 1421 0
263 20250221 150800 108370324 1421 1421 1421 1421 200
264 20250221 150700 108086124 1421 1421 1421 1421 1000
265 20250221 150600 106665124 1421 1421 1421 1421 0
266 20250221 150500 106665124 1421 1421 1421 1421 0
267 20250221 150400 106665124 1421 1421 1421 1421 0
268 20250221 150300 106665124 1421 1421 1421 1421 589
269 20250221 150200 105828155 1421 1421 1421 1421 0
270 20250221 150100 105828155 1421 1421 1421 1421 0
271 20250221 150000 105828155 1421 1421 1421 1421 0
272 20250221 145900 105828155 1421 1421 1421 1421 1200
273 20250221 145800 104122955 1421 1421 1421 1421 0
274 20250221 145700 104122955 1421 1421 1421 1421 0
275 20250221 145600 104122955 1421 1421 1421 1421 0
276 20250221 145500 104122955 1421 1421 1421 1421 200
277 20250221 145400 103838755 1421 1421 1421 1421 0
278 20250221 145300 103838755 1421 1421 1421 1421 5128
279 20250221 145200 96551867 1421 1421 1421 1421 199
280 20250221 145100 96269088 1421 1421 1421 1421 0
281 20250221 145000 96269088 1421 1421 1421 1421 0
282 20250221 144900 96269088 1421 1421 1421 1421 500
283 20250221 144800 95558588 1421 1421 1421 1421 0
284 20250221 144700 95558588 1421 1421 1421 1421 0
285 20250221 144600 95558588 1421 1421 1421 1421 0
286 20250221 144500 95558588 1421 1421 1421 1421 0
287 20250221 144400 95558588 1421 1421 1421 1421 0
288 20250221 144300 95558588 1421 1421 1421 1421 0
289 20250221 144200 95558588 1421 1421 1421 1421 0
290 20250221 144100 95558588 1421 1421 1421 1421 0
291 20250221 144000 95558588 1421 1421 1421 1421 0
292 20250221 143900 95558588 1421 1421 1421 1421 0
293 20250221 143800 95558588 1421 1421 1421 1421 100
294 20250221 143700 95416488 1421 1421 1421 1421 0
295 20250221 143600 95416488 1421 1421 1421 1421 0
296 20250221 143500 95416488 1421 1421 1421 1421 0
297 20250221 143400 95416488 1421 1421 1421 1421 0
298 20250221 143300 95416488 1421 1421 1421 1421 0
299 20250221 143200 95416488 1421 1421 1421 1421 0
300 20250221 143100 95416488 1421 1421 1421 1421 0
301 20250221 143000 95416488 1421 1421 1421 1421 200
302 20250221 142900 95132288 1420 1421 1421 1420 70
303 20250221 142800 95032853 1421 1421 1421 1421 12
304 20250221 142700 95015801 1421 1421 1421 1421 0
305 20250221 142600 95015801 1421 1421 1421 1421 0
306 20250221 142500 95015801 1421 1421 1421 1421 0
307 20250221 142400 95015801 1421 1421 1421 1421 0
308 20250221 142300 95015801 1421 1421 1421 1421 0
309 20250221 142200 95015801 1421 1421 1421 1421 0
310 20250221 142100 95015801 1421 1421 1421 1421 0
311 20250221 142000 95015801 1421 1421 1421 1421 0
312 20250221 141900 95015801 1421 1421 1421 1421 0
313 20250221 141800 95015801 1421 1421 1421 1421 0
314 20250221 141700 95015801 1421 1421 1421 1421 0
315 20250221 141600 95015801 1421 1421 1421 1421 100
316 20250221 141500 94873701 1420 1420 1420 1420 34
317 20250221 141400 94825421 1421 1421 1421 1421 0
318 20250221 141300 94825421 1421 1421 1421 1421 399
319 20250221 141200 94258442 1421 1421 1421 1421 0
320 20250221 141100 94258442 1421 1421 1421 1421 100
321 20250221 141000 94116342 1421 1421 1421 1421 0
322 20250221 140900 94116342 1421 1421 1421 1421 100
323 20250221 140800 93974242 1421 1421 1421 1421 0
324 20250221 140700 93974242 1421 1421 1421 1421 0
325 20250221 140600 93974242 1421 1421 1421 1421 0
326 20250221 140500 93974242 1421 1421 1421 1421 0
327 20250221 140400 93974242 1421 1421 1421 1421 0
328 20250221 140300 93974242 1421 1421 1421 1421 0
329 20250221 140200 93974242 1421 1421 1421 1421 10
330 20250221 140100 93960032 1421 1421 1421 1421 0
331 20250221 140000 93960032 1421 1421 1421 1421 0
332 20250221 135900 93960032 1421 1421 1421 1421 3754
333 20250221 135800 88625598 1421 1421 1421 1421 0
334 20250221 135700 88625598 1421 1421 1421 1421 10
335 20250221 135600 88611388 1421 1421 1421 1421 1
336 20250221 135500 88609967 1419 1420 1420 1419 2500
337 20250221 135400 85060839 1420 1420 1420 1420 3
338 20250221 135300 85056579 1421 1421 1421 1421 0
339 20250221 135200 85056579 1421 1421 1421 1421 100
340 20250221 135100 84914479 1421 1421 1421 1421 21
341 20250221 135000 84884638 1422 1422 1422 1422 11
342 20250221 134900 84868996 1422 1421 1422 1421 254
343 20250221 134800 84508060 1422 1423 1424 1422 240
344 20250221 134700 84166747 1425 1425 1425 1425 0
345 20250221 134600 84166747 1425 1425 1425 1425 0
346 20250221 134500 84166747 1425 1423 1425 1423 1232
347 20250221 134400 82413489 1423 1423 1423 1423 0
348 20250221 134300 82413489 1423 1423 1423 1423 0
349 20250221 134200 82413489 1423 1423 1423 1423 0
350 20250221 134100 82413489 1423 1423 1423 1423 0
351 20250221 134000 82413489 1423 1423 1423 1423 11
352 20250221 133900 82397836 1423 1423 1423 1423 0
353 20250221 133800 82397836 1423 1423 1423 1423 0
354 20250221 133700 82397836 1423 1423 1423 1423 0
355 20250221 133600 82397836 1423 1423 1423 1423 0
356 20250221 133500 82397836 1423 1423 1423 1423 0
357 20250221 133400 82397836 1423 1423 1423 1423 0
358 20250221 133300 82397836 1423 1423 1423 1423 243
359 20250221 133200 82052047 1423 1423 1423 1423 0
360 20250221 133100 82052047 1423 1423 1423 1423 0
361 20250221 133000 82052047 1423 1423 1423 1423 0
362 20250221 132900 82052047 1423 1423 1423 1423 48
363 20250221 132800 81983743 1423 1423 1423 1423 0
364 20250221 132700 81983743 1423 1423 1423 1423 0
365 20250221 132600 81983743 1423 1423 1423 1423 5
366 20250221 132500 81976628 1423 1423 1423 1423 0
367 20250221 132400 81976628 1423 1423 1423 1423 0
368 20250221 132300 81976628 1423 1423 1423 1423 503
369 20250221 132200 81260859 1423 1423 1423 1423 253
370 20250221 132100 80900840 1425 1425 1425 1425 0
371 20250221 132000 80900840 1425 1425 1425 1425 0
372 20250221 131900 80900840 1425 1425 1425 1425 0
373 20250221 131800 80900840 1425 1425 1425 1425 0
374 20250221 131700 80900840 1425 1425 1425 1425 0
375 20250221 131600 80900840 1425 1425 1425 1425 0
376 20250221 131500 80900840 1425 1425 1425 1425 0
377 20250221 131400 80900840 1425 1425 1425 1425 0
378 20250221 131300 80900840 1425 1425 1425 1425 0
379 20250221 131200 80900840 1425 1425 1425 1425 0
380 20250221 131100 80900840 1425 1425 1425 1425 0
381 20250221 131000 80900840 1425 1425 1425 1425 0
382 20250221 130900 80900840 1425 1425 1425 1425 60
383 20250221 130800 80815340 1425 1425 1425 1425 0
384 20250221 130700 80815340 1425 1424 1425 1424 3
385 20250221 130600 80811066 1425 1425 1425 1425 0
386 20250221 130500 80811066 1425 1425 1425 1425 0
387 20250221 130400 80811066 1425 1424 1425 1424 4913
388 20250221 130300 73812178 1423 1423 1423 1423 0
389 20250221 130200 73812178 1423 1423 1423 1423 0
390 20250221 130100 73812178 1423 1423 1423 1423 0
391 20250221 130000 73812178 1423 1423 1423 1423 0
392 20250221 125900 73812178 1423 1423 1423 1423 89
393 20250221 125800 73685531 1423 1423 1423 1423 0
394 20250221 125700 73685531 1423 1423 1423 1423 0
395 20250221 125600 73685531 1423 1423 1423 1423 0
396 20250221 125500 73685531 1423 1423 1423 1423 0
397 20250221 125400 73685531 1423 1423 1423 1423 0
398 20250221 125300 73685531 1423 1423 1423 1423 7
399 20250221 125200 73675570 1424 1424 1424 1424 0
400 20250221 125100 73675570 1424 1424 1424 1424 0
401 20250221 125000 73675570 1424 1424 1424 1424 0
402 20250221 124900 73675570 1424 1424 1424 1424 0
403 20250221 124800 73675570 1424 1424 1424 1424 0
404 20250221 124700 73675570 1424 1424 1424 1424 0
405 20250221 124600 73675570 1424 1424 1424 1424 0
406 20250221 124500 73675570 1424 1424 1424 1424 0
407 20250221 124400 73675570 1424 1424 1424 1424 0
408 20250221 124300 73675570 1424 1424 1424 1424 1
409 20250221 124200 73674146 1421 1421 1421 1421 3
410 20250221 124100 73669883 1424 1424 1424 1424 0
411 20250221 124000 73669883 1424 1424 1424 1424 100
412 20250221 123900 73527483 1424 1421 1424 1421 3
413 20250221 123800 73523214 1424 1424 1424 1424 0
414 20250221 123700 73523214 1424 1424 1424 1424 0
415 20250221 123600 73523214 1424 1424 1424 1424 0
416 20250221 123500 73523214 1424 1424 1424 1424 0
417 20250221 123400 73523214 1424 1424 1424 1424 0
418 20250221 123300 73523214 1424 1424 1424 1424 70
419 20250221 123200 73423534 1424 1424 1424 1424 2
420 20250221 123100 73420686 1422 1422 1422 1422 1056
421 20250221 123000 71919054 1424 1424 1424 1424 0
422 20250221 122900 71919054 1424 1424 1424 1424 0
423 20250221 122800 71919054 1424 1424 1424 1424 0
424 20250221 122700 71919054 1424 1424 1424 1424 0
425 20250221 122600 71919054 1424 1424 1424 1424 0
426 20250221 122500 71919054 1424 1424 1424 1424 0
427 20250221 122400 71919054 1424 1424 1424 1424 0
428 20250221 122300 71919054 1424 1424 1424 1424 0
429 20250221 122200 71919054 1424 1424 1424 1424 3
430 20250221 122100 71914782 1424 1424 1424 1424 0
431 20250221 122000 71914782 1424 1424 1424 1424 0
432 20250221 121900 71914782 1424 1424 1424 1424 0
433 20250221 121800 71914782 1424 1424 1424 1424 14
434 20250221 121700 71894846 1424 1424 1424 1424 0
435 20250221 121600 71894846 1424 1424 1424 1424 0
436 20250221 121500 71894846 1424 1424 1424 1424 0
437 20250221 121400 71894846 1424 1424 1424 1424 0
438 20250221 121300 71894846 1424 1424 1424 1424 0
439 20250221 121200 71894846 1424 1424 1424 1424 0
440 20250221 121100 71894846 1424 1424 1424 1424 1
441 20250221 121000 71893422 1424 1424 1424 1424 0
442 20250221 120900 71893422 1424 1424 1424 1424 0
443 20250221 120800 71893422 1424 1424 1424 1424 0
444 20250221 120700 71893422 1424 1424 1424 1424 0
445 20250221 120600 71893422 1424 1424 1424 1424 0
446 20250221 120500 71893422 1424 1421 1424 1420 6002
447 20250221 120400 63370075 1424 1424 1424 1424 0
448 20250221 120300 63370075 1424 1424 1424 1424 0
449 20250221 120200 63370075 1424 1424 1424 1424 88
450 20250221 120100 63244763 1424 1424 1424 1424 0
451 20250221 120000 63244763 1424 1424 1424 1424 0
452 20250221 115900 63244763 1424 1424 1424 1424 0
453 20250221 115800 63244763 1424 1424 1424 1424 0
454 20250221 115700 63244763 1424 1424 1424 1424 1
455 20250221 115600 63243339 1424 1424 1424 1424 0
456 20250221 115500 63243339 1424 1424 1424 1424 0
457 20250221 115400 63243339 1424 1424 1424 1424 0
458 20250221 115300 63243339 1424 1424 1424 1424 2
459 20250221 115200 63240491 1423 1423 1423 1423 0
460 20250221 115100 63240491 1423 1423 1423 1423 0
461 20250221 115000 63240491 1423 1423 1423 1423 0
462 20250221 114900 63240491 1423 1423 1423 1423 13
463 20250221 114800 63221992 1423 1423 1423 1423 743
464 20250221 114700 62164703 1423 1423 1423 1423 0
465 20250221 114600 62164703 1423 1423 1423 1423 0
466 20250221 114500 62164703 1423 1423 1423 1423 0
467 20250221 114400 62164703 1423 1423 1423 1423 5
468 20250221 114300 62157588 1423 1423 1423 1423 0
469 20250221 114200 62157588 1423 1423 1423 1423 0
470 20250221 114100 62157588 1423 1423 1423 1423 0
471 20250221 114000 62157588 1423 1423 1423 1423 0
472 20250221 113900 62157588 1423 1423 1423 1423 0
473 20250221 113800 62157588 1423 1423 1423 1423 0
474 20250221 113700 62157588 1423 1423 1423 1423 0
475 20250221 113600 62157588 1423 1423 1423 1423 0
476 20250221 113500 62157588 1423 1423 1423 1423 0
477 20250221 113400 62157588 1423 1423 1423 1423 0
478 20250221 113300 62157588 1423 1423 1423 1423 0
479 20250221 113200 62157588 1423 1423 1423 1423 0
480 20250221 113100 62157588 1423 1423 1423 1423 2
481 20250221 113000 62154742 1422 1422 1422 1422 0
482 20250221 112900 62154742 1422 1422 1422 1422 1
483 20250221 112800 62153320 1423 1423 1423 1423 1
484 20250221 112700 62151897 1423 1423 1423 1423 0
485 20250221 112600 62151897 1423 1423 1423 1423 0
486 20250221 112500 62151897 1423 1423 1423 1423 2
487 20250221 112400 62149051 1422 1422 1422 1422 1001
488 20250221 112300 60725629 1423 1423 1423 1423 0
489 20250221 112200 60725629 1423 1423 1423 1423 0
490 20250221 112100 60725629 1423 1423 1423 1423 0
491 20250221 112000 60725629 1423 1423 1423 1423 0
492 20250221 111900 60725629 1423 1423 1423 1423 0
493 20250221 111800 60725629 1423 1423 1423 1423 0
494 20250221 111700 60725629 1423 1423 1423 1423 1
495 20250221 111600 60724206 1423 1420 1423 1420 417
496 20250221 111500 60132060 1420 1420 1420 1420 45
497 20250221 111400 60068160 1421 1421 1421 1421 0
498 20250221 111300 60068160 1421 1421 1421 1421 200
499 20250221 111200 59783960 1421 1420 1421 1420 192
500 20250221 111100 59511319 1420 1420 1420 1420 110
501 20250221 111000 59355119 1421 1421 1421 1421 0
502 20250221 110900 59355119 1421 1421 1421 1421 0
503 20250221 110800 59355119 1421 1421 1421 1421 0
504 20250221 110700 59355119 1421 1421 1421 1421 1
505 20250221 110600 59353698 1421 1421 1421 1421 35
506 20250221 110500 59303963 1421 1421 1421 1421 0
507 20250221 110400 59303963 1421 1421 1421 1421 1
508 20250221 110300 59302542 1421 1421 1421 1421 0
509 20250221 110200 59302542 1421 1421 1421 1421 0
510 20250221 110100 59302542 1421 1421 1421 1421 0
511 20250221 110000 59302542 1421 1421 1421 1421 0
512 20250221 105900 59302542 1421 1421 1421 1421 0
513 20250221 105800 59302542 1421 1421 1421 1421 0
514 20250221 105700 59302542 1421 1421 1421 1421 0
515 20250221 105600 59302542 1421 1421 1421 1421 3
516 20250221 105500 59298279 1420 1420 1420 1420 1
517 20250221 105400 59296859 1421 1421 1421 1421 0
518 20250221 105300 59296859 1421 1421 1421 1421 266
519 20250221 105200 58918873 1423 1423 1423 1423 0
520 20250221 105100 58918873 1423 1423 1423 1423 1
521 20250221 105000 58917450 1423 1421 1423 1421 1626
522 20250221 104900 56606895 1421 1421 1421 1421 833
523 20250221 104800 55423202 1421 1421 1421 1421 0
524 20250221 104700 55423202 1421 1421 1421 1421 381
525 20250221 104600 54881801 1421 1421 1421 1421 1
526 20250221 104500 54880380 1421 1421 1421 1421 172
527 20250221 104400 54635968 1421 1421 1421 1421 0
528 20250221 104300 54635968 1421 1421 1421 1421 7000
529 20250221 104200 44688968 1421 1421 1421 1421 0
530 20250221 104100 44688968 1421 1421 1421 1421 0
531 20250221 104000 44688968 1421 1421 1421 1421 0
532 20250221 103900 44688968 1421 1421 1421 1421 5026
533 20250221 103800 37547022 1421 1421 1421 1421 0
534 20250221 103700 37547022 1421 1421 1421 1421 3966
535 20250221 103600 31911336 1423 1423 1423 1423 0
536 20250221 103500 31911336 1423 1423 1423 1423 0
537 20250221 103400 31911336 1423 1422 1423 1422 2
538 20250221 103300 31908491 1421 1421 1421 1421 0
539 20250221 103200 31908491 1421 1420 1421 1420 3956
540 20250221 103100 26289961 1420 1420 1420 1420 0
541 20250221 103000 26289961 1420 1420 1420 1420 0
542 20250221 102900 26289961 1420 1420 1420 1420 0
543 20250221 102800 26289961 1420 1420 1420 1420 0
544 20250221 102700 26289961 1420 1420 1420 1420 0
545 20250221 102600 26289961 1420 1420 1420 1420 0
546 20250221 102500 26289961 1420 1420 1420 1420 0
547 20250221 102400 26289961 1420 1420 1420 1420 80
548 20250221 102300 26176361 1421 1421 1421 1421 0
549 20250221 102200 26176361 1421 1421 1421 1421 0
550 20250221 102100 26176361 1421 1421 1421 1421 0
551 20250221 102000 26176361 1421 1421 1421 1421 0
552 20250221 101900 26176361 1421 1421 1421 1421 0
553 20250221 101800 26176361 1421 1421 1421 1421 0
554 20250221 101700 26176361 1421 1421 1421 1421 0
555 20250221 101600 26176361 1421 1421 1421 1421 0
556 20250221 101500 26176361 1421 1421 1421 1421 0
557 20250221 101400 26176361 1421 1421 1421 1421 0
558 20250221 101300 26176361 1421 1421 1421 1421 2
559 20250221 101200 26173519 1421 1421 1421 1421 0
560 20250221 101100 26173519 1421 1421 1421 1421 0
561 20250221 101000 26173519 1421 1421 1421 1421 0
562 20250221 100900 26173519 1421 1421 1421 1421 0
563 20250221 100800 26173519 1421 1421 1421 1421 0
564 20250221 100700 26173519 1421 1421 1421 1421 0
565 20250221 100600 26173519 1421 1421 1421 1421 0
566 20250221 100500 26173519 1421 1421 1421 1421 59
567 20250221 100400 26089680 1421 1421 1421 1421 0
568 20250221 100300 26089680 1421 1421 1421 1421 10001
569 20250221 100200 11878259 1417 1417 1417 1417 0
570 20250221 100100 11878259 1417 1419 1419 1417 700
571 20250221 100000 10885573 1419 1419 1419 1419 270
572 20250221 095900 10502443 1420 1420 1420 1420 30
573 20250221 095800 10459843 1421 1421 1421 1421 0
574 20250221 095700 10459843 1421 1421 1421 1421 0
575 20250221 095600 10459843 1421 1421 1421 1421 0
576 20250221 095500 10459843 1421 1421 1421 1421 0
577 20250221 095400 10459843 1421 1421 1421 1421 0
578 20250221 095300 10459843 1421 1421 1421 1421 0
579 20250221 095200 10459843 1421 1421 1421 1421 30
580 20250221 095100 10417213 1421 1421 1421 1421 0
581 20250221 095000 10417213 1421 1421 1421 1421 0
582 20250221 094900 10417213 1421 1421 1421 1421 2
583 20250221 094800 10414371 1419 1421 1421 1419 2
584 20250221 094700 10411531 1421 1421 1421 1419 304
585 20250221 094600 9980147 1421 1421 1421 1421 0
586 20250221 094500 9980147 1421 1421 1421 1421 0
587 20250221 094400 9980147 1421 1421 1421 1421 0
588 20250221 094300 9980147 1421 1421 1421 1421 0
589 20250221 094200 9980147 1421 1421 1421 1421 0
590 20250221 094100 9980147 1421 1421 1421 1421 100
591 20250221 094000 9838047 1421 1421 1421 1421 0
592 20250221 093900 9838047 1421 1421 1421 1421 0
593 20250221 093800 9838047 1421 1420 1421 1420 32
594 20250221 093700 9792605 1421 1421 1421 1421 0
595 20250221 093600 9792605 1421 1421 1421 1421 0
596 20250221 093500 9792605 1421 1421 1421 1421 2
597 20250221 093400 9789763 1420 1420 1420 1420 86
598 20250221 093300 9667643 1423 1423 1423 1423 0
599 20250221 093200 9667643 1423 1423 1423 1423 1
600 20250221 093100 9666220 1420 1420 1420 1420 204
601 20250221 093000 9376540 1423 1423 1423 1423 0
602 20250221 092900 9376540 1423 1423 1423 1423 0
603 20250221 092800 9376540 1423 1423 1423 1423 0
604 20250221 092700 9376540 1423 1423 1423 1423 0
605 20250221 092600 9376540 1423 1423 1423 1423 3
606 20250221 092500 9372271 1423 1423 1423 1423 0
607 20250221 092400 9372271 1423 1423 1423 1423 0
608 20250221 092300 9372271 1423 1423 1423 1423 0
609 20250221 092200 9372271 1423 1423 1423 1423 0
610 20250221 092100 9372271 1423 1423 1423 1423 0
611 20250221 092000 9372271 1423 1423 1423 1423 0
612 20250221 091900 9372271 1423 1423 1423 1423 1
613 20250221 091800 9370848 1418 1418 1418 1418 47
614 20250221 091700 9304202 1423 1423 1423 1423 0
615 20250221 091600 9304202 1423 1423 1423 1423 0
616 20250221 091500 9304202 1423 1423 1423 1423 0
617 20250221 091400 9304202 1423 1423 1423 1423 72
618 20250221 091300 9201746 1424 1424 1424 1424 0
619 20250221 091200 9201746 1424 1424 1424 1424 0
620 20250221 091100 9201746 1424 1424 1424 1424 0
621 20250221 091000 9201746 1424 1424 1424 1424 0
622 20250221 090900 9201746 1424 1424 1424 1424 0
623 20250221 090800 9201746 1424 1424 1424 1424 0
624 20250221 090700 9201746 1424 1424 1424 1424 0
625 20250221 090600 9201746 1424 1418 1424 1418 1401
626 20250221 090500 7215122 1424 1418 1424 1418 1401
627 20250221 090400 5228498 1424 1424 1424 1424 0
628 20250221 090300 5228498 1424 1420 1424 1418 3532
629 20250221 090200 220108 1424 1424 1424 1424 0
630 20250221 090100 220108 1424 1424 1424 1424 0
631 20250221 090000 220108 1424 1420 1424 1420 155

1
042110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,48329564,0,68193014804,0.00
20250218,0,48329564,0,68144685240,0.00
20250217,0,48329564,0,68772969572,0.00
20250214,0,48329564,0,68241344368,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 48329564 0 68193014804 0.00
3 20250218 0 48329564 0 68144685240 0.00
4 20250217 0 48329564 0 68772969572 0.00
5 20250214 0 48329564 0 68241344368 0.00