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

634
046390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193200,757353140,1348,1348,1348,1348,12759
20250221,193100,757353140,1348,1348,1348,1348,0
20250221,193000,757353140,1348,1348,1348,1348,0
20250221,192900,757353140,1348,1348,1348,1348,0
20250221,192800,757353140,1348,1348,1348,1348,0
20250221,192700,757353140,1348,1348,1348,1348,0
20250221,192600,757353140,1348,1348,1348,1348,0
20250221,192500,757353140,1348,1348,1348,1348,0
20250221,192400,757353140,1348,1348,1348,1348,0
20250221,192300,757353140,1348,1348,1348,1348,0
20250221,192200,757353140,1348,1348,1348,1348,0
20250221,192100,757353140,1348,1348,1348,1348,0
20250221,192000,757353140,1348,1348,1348,1348,0
20250221,191900,757353140,1348,1348,1348,1348,0
20250221,191800,757353140,1348,1348,1348,1348,0
20250221,191700,757353140,1348,1348,1348,1348,0
20250221,191600,757353140,1348,1348,1348,1348,0
20250221,191500,757353140,1348,1348,1348,1348,0
20250221,191400,757353140,1348,1348,1348,1348,0
20250221,191300,757353140,1348,1348,1348,1348,0
20250221,191200,757353140,1348,1348,1348,1348,0
20250221,191100,757353140,1348,1348,1348,1348,0
20250221,191000,757353140,1348,1348,1348,1348,0
20250221,190900,757353140,1348,1348,1348,1348,0
20250221,190800,757353140,1348,1348,1348,1348,0
20250221,190700,757353140,1348,1348,1348,1348,0
20250221,190600,757353140,1348,1348,1348,1348,0
20250221,190500,757353140,1348,1348,1348,1348,0
20250221,190400,757353140,1348,1348,1348,1348,0
20250221,190300,757353140,1348,1348,1348,1348,0
20250221,190200,757353140,1348,1348,1348,1348,12759
20250221,190100,757353140,1348,1348,1348,1348,0
20250221,190000,757353140,1348,1348,1348,1348,0
20250221,185900,757353140,1348,1348,1348,1348,0
20250221,185800,757353140,1348,1348,1348,1348,0
20250221,185700,757353140,1348,1348,1348,1348,0
20250221,185600,757353140,1348,1348,1348,1348,0
20250221,185500,757353140,1348,1348,1348,1348,0
20250221,185400,757353140,1348,1348,1348,1348,0
20250221,185300,757353140,1348,1348,1348,1348,0
20250221,185200,757353140,1348,1348,1348,1348,0
20250221,185100,757353140,1348,1348,1348,1348,0
20250221,185000,757353140,1348,1348,1348,1348,0
20250221,184900,757353140,1348,1348,1348,1348,0
20250221,184800,757353140,1348,1348,1348,1348,0
20250221,184700,757353140,1348,1348,1348,1348,0
20250221,184600,757353140,1348,1348,1348,1348,0
20250221,184500,757353140,1348,1348,1348,1348,0
20250221,184400,757353140,1348,1348,1348,1348,0
20250221,184300,757353140,1348,1348,1348,1348,0
20250221,184200,757353140,1348,1348,1348,1348,0
20250221,184100,757353140,1348,1348,1348,1348,0
20250221,184000,757353140,1348,1348,1348,1348,0
20250221,183900,757353140,1348,1348,1348,1348,0
20250221,183800,757353140,1348,1348,1348,1348,0
20250221,183700,757353140,1348,1348,1348,1348,0
20250221,183600,757353140,1348,1348,1348,1348,0
20250221,183500,757353140,1348,1348,1348,1348,0
20250221,183400,757353140,1348,1348,1348,1348,0
20250221,183300,757353140,1348,1348,1348,1348,0
20250221,183200,757353140,1348,1348,1348,1348,12759
20250221,183100,757353140,1348,1348,1348,1348,0
20250221,183000,757353140,1348,1348,1348,1348,0
20250221,182900,757353140,1348,1348,1348,1348,0
20250221,182800,757353140,1348,1348,1348,1348,0
20250221,182700,757353140,1348,1348,1348,1348,0
20250221,182600,757353140,1348,1348,1348,1348,0
20250221,182500,757353140,1348,1348,1348,1348,0
20250221,182400,757353140,1348,1348,1348,1348,0
20250221,182300,757353140,1348,1348,1348,1348,0
20250221,182200,757353140,1348,1348,1348,1348,0
20250221,182100,757353140,1348,1348,1348,1348,0
20250221,182000,757353140,1348,1348,1348,1348,0
20250221,181900,757353140,1348,1348,1348,1348,0
20250221,181800,757353140,1348,1348,1348,1348,0
20250221,181700,757353140,1348,1348,1348,1348,0
20250221,181600,757353140,1348,1348,1348,1348,0
20250221,181500,757353140,1348,1348,1348,1348,0
20250221,181400,757353140,1348,1348,1348,1348,0
20250221,181300,757353140,1348,1348,1348,1348,0
20250221,181200,757353140,1348,1348,1348,1348,0
20250221,181100,757353140,1348,1348,1348,1348,0
20250221,181000,757353140,1348,1348,1348,1348,0
20250221,180900,757353140,1348,1348,1348,1348,0
20250221,180800,757353140,1348,1348,1348,1348,0
20250221,180700,757353140,1348,1348,1348,1348,0
20250221,180600,757353140,1348,1348,1348,1348,0
20250221,180500,757353140,1348,1348,1348,1348,0
20250221,180400,757353140,1348,1348,1348,1348,0
20250221,180300,757353140,1348,1348,1348,1348,0
20250221,180200,757353140,1348,1348,1348,1348,12759
20250221,180100,757353140,1348,1348,1348,1348,0
20250221,180000,757353140,1348,1348,1348,1348,0
20250221,175900,757353140,1348,1348,1348,1348,0
20250221,175800,757353140,1348,1348,1348,1348,0
20250221,175700,757353140,1348,1348,1348,1348,0
20250221,175600,757353140,1348,1348,1348,1348,0
20250221,175500,757353140,1348,1348,1348,1348,0
20250221,175400,757353140,1348,1348,1348,1348,0
20250221,175300,757353140,1348,1348,1348,1348,0
20250221,175200,757353140,1348,1348,1348,1348,0
20250221,175100,757353140,1348,1348,1348,1348,0
20250221,175000,757353140,1348,1348,1348,1348,0
20250221,174900,757353140,1348,1348,1348,1348,0
20250221,174800,757353140,1348,1348,1348,1348,0
20250221,174700,757353140,1348,1348,1348,1348,0
20250221,174600,757353140,1348,1348,1348,1348,0
20250221,174500,757353140,1348,1348,1348,1348,0
20250221,174400,757353140,1348,1348,1348,1348,0
20250221,174300,757353140,1348,1348,1348,1348,0
20250221,174200,757353140,1348,1348,1348,1348,0
20250221,174100,757353140,1348,1348,1348,1348,0
20250221,174000,757353140,1348,1348,1348,1348,0
20250221,173900,757353140,1348,1348,1348,1348,0
20250221,173800,757353140,1348,1348,1348,1348,0
20250221,173700,757353140,1348,1348,1348,1348,0
20250221,173600,757353140,1348,1348,1348,1348,0
20250221,173500,757353140,1348,1348,1348,1348,0
20250221,173400,757353140,1348,1348,1348,1348,0
20250221,173300,757353140,1348,1348,1348,1348,0
20250221,173200,757353140,1348,1348,1348,1348,12759
20250221,173100,757353140,1348,1348,1348,1348,0
20250221,173000,757353140,1348,1348,1348,1348,0
20250221,172900,757353140,1348,1348,1348,1348,0
20250221,172800,757353140,1348,1348,1348,1348,0
20250221,172700,757353140,1348,1348,1348,1348,0
20250221,172600,757353140,1348,1348,1348,1348,0
20250221,172500,757353140,1348,1348,1348,1348,0
20250221,172400,757353140,1348,1348,1348,1348,0
20250221,172300,757353140,1348,1348,1348,1348,0
20250221,172200,757353140,1348,1348,1348,1348,0
20250221,172100,757353140,1348,1348,1348,1348,0
20250221,172000,757353140,1348,1348,1348,1348,0
20250221,171900,757353140,1348,1348,1348,1348,0
20250221,171800,757353140,1348,1348,1348,1348,0
20250221,171700,757353140,1348,1348,1348,1348,0
20250221,171600,757353140,1348,1348,1348,1348,0
20250221,171500,757353140,1348,1348,1348,1348,0
20250221,171400,757353140,1348,1348,1348,1348,0
20250221,171300,757353140,1348,1348,1348,1348,0
20250221,171200,757353140,1348,1348,1348,1348,0
20250221,171100,757353140,1348,1348,1348,1348,0
20250221,171000,757353140,1348,1348,1348,1348,0
20250221,170900,757353140,1348,1348,1348,1348,0
20250221,170800,757353140,1348,1348,1348,1348,0
20250221,170700,757353140,1348,1348,1348,1348,0
20250221,170600,757353140,1348,1348,1348,1348,0
20250221,170500,757353140,1348,1348,1348,1348,0
20250221,170400,757353140,1348,1348,1348,1348,0
20250221,170300,757353140,1348,1348,1348,1348,0
20250221,170200,757353140,1348,1348,1348,1348,12759
20250221,170100,757353140,1348,1348,1348,1348,0
20250221,170000,757353140,1348,1348,1348,1348,0
20250221,165900,757353140,1348,1348,1348,1348,0
20250221,165800,757353140,1348,1348,1348,1348,0
20250221,165700,757353140,1348,1348,1348,1348,0
20250221,165600,757353140,1348,1348,1348,1348,0
20250221,165500,757353140,1348,1348,1348,1348,0
20250221,165400,757353140,1348,1348,1348,1348,0
20250221,165300,757353140,1348,1348,1348,1348,0
20250221,165200,757353140,1348,1348,1348,1348,0
20250221,165100,757353140,1348,1348,1348,1348,0
20250221,165000,757353140,1348,1348,1348,1348,0
20250221,164900,757353140,1348,1348,1348,1348,0
20250221,164800,757353140,1348,1348,1348,1348,0
20250221,164700,757353140,1348,1348,1348,1348,0
20250221,164600,757353140,1348,1348,1348,1348,0
20250221,164500,757353140,1348,1348,1348,1348,0
20250221,164400,757353140,1348,1348,1348,1348,0
20250221,164300,757353140,1348,1348,1348,1348,0
20250221,164200,757353140,1348,1348,1348,1348,0
20250221,164100,757353140,1348,1348,1348,1348,0
20250221,164000,757353140,1348,1348,1348,1348,0
20250221,163900,757353140,1348,1348,1348,1348,0
20250221,163800,757353140,1348,1348,1348,1348,0
20250221,163700,757353140,1348,1348,1348,1348,0
20250221,163600,757353140,1348,1348,1348,1348,0
20250221,163500,757353140,1348,1348,1348,1348,0
20250221,163400,757353140,1348,1348,1348,1348,0
20250221,163300,757353140,1348,1348,1348,1348,0
20250221,163200,757353140,1348,1348,1348,1348,12759
20250221,163100,757353140,1348,1348,1348,1348,0
20250221,163000,757353140,1348,1348,1348,1348,0
20250221,162900,757353140,1348,1348,1348,1348,0
20250221,162800,757353140,1348,1348,1348,1348,0
20250221,162700,757353140,1348,1348,1348,1348,0
20250221,162600,757353140,1348,1348,1348,1348,0
20250221,162500,757353140,1348,1348,1348,1348,0
20250221,162400,757353140,1348,1348,1348,1348,0
20250221,162300,757353140,1348,1348,1348,1348,0
20250221,162200,757353140,1348,1348,1348,1348,0
20250221,162100,757353140,1348,1348,1348,1348,0
20250221,162000,757353140,1348,1348,1348,1348,0
20250221,161900,757353140,1348,1348,1348,1348,0
20250221,161800,757353140,1348,1348,1348,1348,0
20250221,161700,757353140,1348,1348,1348,1348,0
20250221,161600,757353140,1348,1348,1348,1348,0
20250221,161500,757353140,1348,1348,1348,1348,0
20250221,161400,757353140,1348,1348,1348,1348,0
20250221,161300,757353140,1348,1348,1348,1348,0
20250221,161200,757353140,1348,1348,1348,1348,0
20250221,161100,757353140,1348,1348,1348,1348,0
20250221,161000,757353140,1348,1348,1348,1348,0
20250221,160900,757353140,1348,1348,1348,1348,0
20250221,160800,757353140,1348,1348,1348,1348,0
20250221,160700,757353140,1348,1348,1348,1348,0
20250221,160600,757353140,1348,1348,1348,1348,0
20250221,160500,757353140,1348,1348,1348,1348,0
20250221,160400,757353140,1348,1348,1348,1348,0
20250221,160300,757353140,1348,1348,1348,1348,0
20250221,160200,757353140,1348,1348,1348,1348,12759
20250221,160100,757353140,1348,1348,1348,1348,0
20250221,160000,757353140,1348,1348,1348,1348,0
20250221,155900,757353140,1348,1348,1348,1348,0
20250221,155800,757353140,1348,1348,1348,1348,0
20250221,155700,757353140,1348,1348,1348,1348,0
20250221,155600,757353140,1348,1348,1348,1348,0
20250221,155500,757353140,1348,1348,1348,1348,0
20250221,155400,757353140,1348,1348,1348,1348,0
20250221,155300,757353140,1348,1348,1348,1348,0
20250221,155200,757353140,1348,1348,1348,1348,0
20250221,155100,757353140,1348,1348,1348,1348,0
20250221,155000,757353140,1348,1348,1348,1348,0
20250221,154900,757353140,1348,1348,1348,1348,0
20250221,154800,757353140,1348,1348,1348,1348,0
20250221,154700,757353140,1348,1348,1348,1348,0
20250221,154600,757353140,1348,1348,1348,1348,0
20250221,154500,757353140,1348,1348,1348,1348,0
20250221,154400,757353140,1348,1348,1348,1348,0
20250221,154300,757353140,1348,1348,1348,1348,0
20250221,154200,757353140,1348,1348,1348,1348,0
20250221,154100,757353140,1348,1348,1348,1348,0
20250221,154000,757353140,1348,1348,1348,1348,0
20250221,153900,757353140,1348,1348,1348,1348,0
20250221,153800,757353140,1348,1348,1348,1348,0
20250221,153700,757353140,1348,1348,1348,1348,0
20250221,153600,757353140,1348,1348,1348,1348,0
20250221,153500,757353140,1348,1348,1348,1348,0
20250221,153400,757353140,1348,1348,1348,1348,0
20250221,153300,757353140,1348,1348,1348,1348,0
20250221,153200,757353140,1348,1348,1348,1348,12759
20250221,153100,757353140,1348,1348,1348,1348,0
20250221,153000,757353140,1348,1348,1348,1348,12759
20250221,152900,740154008,1342,1342,1342,1342,0
20250221,152800,740154008,1342,1342,1342,1342,0
20250221,152700,740154008,1342,1342,1342,1342,0
20250221,152600,740154008,1342,1342,1342,1342,0
20250221,152500,740154008,1342,1342,1342,1342,0
20250221,152400,740154008,1342,1342,1342,1342,0
20250221,152300,740154008,1342,1342,1342,1342,0
20250221,152200,740154008,1342,1342,1342,1342,0
20250221,152100,740154008,1342,1342,1342,1342,0
20250221,152000,740154008,1342,1342,1342,1342,0
20250221,151900,740154008,1342,1345,1345,1342,1747
20250221,151800,737807717,1346,1349,1349,1346,4
20250221,151700,737802327,1349,1344,1349,1343,368
20250221,151600,737307790,1343,1342,1345,1342,2354
20250221,151500,734146089,1340,1341,1341,1340,513
20250221,151400,733458557,1340,1341,1341,1340,2419
20250221,151300,730217007,1342,1341,1342,1340,4037
20250221,151200,724803946,1341,1341,1344,1341,739
20250221,151100,723812917,1341,1342,1342,1341,722
20250221,151000,722844336,1342,1343,1343,1342,1178
20250221,150900,721263090,1342,1342,1342,1342,430
20250221,150800,720686030,1341,1341,1341,1341,331
20250221,150700,720242159,1341,1341,1341,1341,610
20250221,150600,719424149,1340,1341,1341,1340,1029
20250221,150500,718044589,1341,1340,1342,1340,4993
20250221,150400,711347437,1340,1340,1340,1340,280
20250221,150300,710972237,1340,1340,1340,1340,352
20250221,150200,710500557,1340,1340,1340,1340,280
20250221,150100,710125357,1340,1340,1342,1340,670
20250221,150000,709227337,1339,1339,1339,1339,280
20250221,145900,708852417,1340,1341,1341,1340,1058
20250221,145800,707434617,1341,1341,1341,1341,49
20250221,145700,707368908,1341,1341,1341,1341,20
20250221,145600,707342088,1341,1341,1341,1341,10
20250221,145500,707328678,1339,1339,1339,1339,60
20250221,145400,707248338,1339,1339,1339,1339,0
20250221,145300,707248338,1339,1340,1341,1339,1326
20250221,145200,705472498,1339,1339,1339,1339,189
20250221,145100,705219427,1339,1341,1341,1339,1000
20250221,145000,703879998,1342,1341,1342,1340,771
20250221,144900,702846782,1341,1342,1342,1341,240
20250221,144800,702524932,1342,1342,1342,1342,120
20250221,144700,702363892,1342,1341,1342,1341,76
20250221,144600,702261946,1341,1342,1342,1341,240
20250221,144500,701939955,1342,1343,1343,1342,913
20250221,144400,700714699,1342,1342,1342,1342,176
20250221,144300,700478507,1342,1342,1342,1342,81
20250221,144200,700369805,1342,1341,1343,1341,23
20250221,144100,700338940,1340,1340,1341,1340,596
20250221,144000,699539881,1340,1340,1340,1340,79
20250221,143900,699434021,1340,1341,1341,1340,154
20250221,143800,699227596,1341,1341,1341,1341,10
20250221,143700,699214186,1342,1342,1342,1342,50
20250221,143600,699147086,1342,1341,1342,1338,572
20250221,143500,698381531,1341,1341,1341,1341,250
20250221,143400,698046281,1341,1341,1341,1341,3
20250221,143300,698042258,1338,1338,1338,1338,0
20250221,143200,698042258,1338,1338,1338,1338,2
20250221,143100,698039582,1341,1341,1342,1341,20
20250221,143000,698012761,1337,1337,1337,1337,755
20250221,142900,697003326,1337,1337,1337,1337,50
20250221,142800,696936476,1339,1339,1339,1339,0
20250221,142700,696936476,1339,1339,1339,1339,1
20250221,142600,696935137,1336,1336,1336,1336,0
20250221,142500,696935137,1336,1336,1336,1336,1
20250221,142400,696933801,1335,1339,1339,1335,1027
20250221,142300,695561914,1338,1338,1338,1338,537
20250221,142200,694843408,1338,1340,1340,1338,952
20250221,142100,693568188,1335,1335,1335,1335,1882
20250221,142000,691055718,1335,1335,1335,1335,0
20250221,141900,691055718,1335,1335,1335,1335,0
20250221,141800,691055718,1335,1335,1335,1335,1000
20250221,141700,689720718,1335,1335,1335,1335,0
20250221,141600,689720718,1335,1339,1339,1335,736
20250221,141500,688735265,1343,1336,1343,1336,732
20250221,141400,687757306,1335,1338,1338,1335,5063
20250221,141300,680992206,1337,1342,1342,1337,7622
20250221,141200,670783994,1342,1342,1342,1342,1
20250221,141100,670782652,1343,1348,1348,1343,7279
20250221,141000,660996957,1348,1349,1349,1348,79
20250221,140900,660890438,1349,1349,1349,1349,0
20250221,140800,660890438,1349,1349,1349,1349,301
20250221,140700,660484389,1350,1350,1350,1350,80
20250221,140600,660376389,1351,1351,1351,1351,0
20250221,140500,660376389,1351,1349,1351,1349,2
20250221,140400,660373689,1349,1349,1349,1349,1
20250221,140300,660372340,1351,1351,1351,1351,2
20250221,140200,660369638,1350,1350,1350,1350,205
20250221,140100,660092888,1350,1350,1350,1350,215
20250221,140000,659802638,1350,1350,1350,1350,313
20250221,135900,659380088,1350,1351,1351,1350,568
20250221,135800,658613175,1351,1351,1351,1351,345
20250221,135700,658147080,1351,1351,1351,1351,140
20250221,135600,657957940,1351,1352,1352,1351,198
20250221,135500,657690432,1352,1354,1354,1352,602
20250221,135400,656875352,1353,1355,1355,1351,376
20250221,135300,656365988,1354,1352,1354,1351,809
20250221,135200,655272833,1352,1352,1353,1352,150
20250221,135100,655070029,1352,1352,1352,1352,119
20250221,135000,654909141,1352,1352,1352,1352,174
20250221,134900,654673893,1349,1351,1354,1349,1996
20250221,134800,651978385,1348,1347,1348,1347,1051
20250221,134700,650561639,1346,1351,1351,1346,7908
20250221,134600,639905104,1353,1353,1353,1353,0
20250221,134500,639905104,1353,1353,1353,1353,15
20250221,134400,639884809,1349,1349,1349,1349,0
20250221,134300,639884809,1349,1350,1350,1349,613
20250221,134200,639057297,1353,1353,1353,1353,0
20250221,134100,639057297,1353,1353,1353,1353,0
20250221,134000,639057297,1353,1353,1353,1353,0
20250221,133900,639057297,1353,1353,1353,1353,0
20250221,133800,639057297,1353,1353,1353,1353,760
20250221,133700,638029017,1353,1353,1353,1353,0
20250221,133600,638029017,1353,1353,1353,1353,760
20250221,133500,637000737,1360,1360,1360,1360,0
20250221,133400,637000737,1360,1356,1360,1356,2708
20250221,133300,633322464,1353,1353,1353,1353,99
20250221,133200,633188517,1353,1353,1353,1353,100
20250221,133100,633053217,1356,1352,1356,1349,7060
20250221,133000,623526123,1353,1353,1353,1353,660
20250221,132900,622633143,1351,1351,1351,1351,100
20250221,132800,622498043,1350,1350,1350,1350,775
20250221,132700,621451793,1350,1350,1350,1350,500
20250221,132600,620776793,1350,1352,1352,1350,2101
20250221,132500,617939881,1352,1352,1352,1352,200
20250221,132400,617669481,1352,1353,1353,1352,2301
20250221,132300,614557927,1353,1353,1353,1353,0
20250221,132200,614557927,1353,1353,1353,1353,0
20250221,132100,614557927,1353,1355,1355,1353,767
20250221,132000,613519828,1360,1360,1360,1360,10
20250221,131900,613506228,1356,1358,1358,1356,211
20250221,131800,613219834,1362,1362,1362,1358,511
20250221,131700,612525852,1362,1358,1362,1358,1107
20250221,131600,611022506,1357,1362,1362,1357,1134
20250221,131500,609482424,1362,1360,1362,1358,1152
20250221,131400,607913601,1362,1362,1362,1362,2
20250221,131300,607910877,1363,1360,1363,1358,1247
20250221,131200,606214381,1355,1355,1355,1355,0
20250221,131100,606214381,1355,1355,1355,1355,0
20250221,131000,606214381,1355,1355,1355,1355,0
20250221,130900,606214381,1355,1355,1361,1355,13
20250221,130800,606196711,1361,1361,1361,1361,0
20250221,130700,606196711,1361,1358,1361,1358,834
20250221,130600,605064136,1358,1358,1358,1358,887
20250221,130500,603859590,1353,1353,1353,1353,0
20250221,130400,603859590,1353,1353,1353,1353,0
20250221,130300,603859590,1353,1357,1357,1353,54
20250221,130200,603786414,1356,1356,1356,1356,761
20250221,130100,602754498,1352,1352,1352,1352,0
20250221,130000,602754498,1352,1352,1352,1352,205
20250221,125900,602477338,1352,1358,1358,1352,2
20250221,125800,602474628,1351,1353,1353,1351,2013
20250221,125700,599755061,1354,1354,1354,1354,0
20250221,125600,599755061,1354,1354,1354,1354,182
20250221,125500,599508633,1354,1354,1354,1354,0
20250221,125400,599508633,1354,1357,1357,1354,629
20250221,125300,598656836,1358,1358,1358,1358,175
20250221,125200,598419186,1358,1358,1358,1358,572
20250221,125100,597642410,1360,1360,1360,1360,0
20250221,125000,597642410,1360,1360,1360,1360,179
20250221,124900,597398970,1356,1355,1356,1355,122
20250221,124800,597233558,1350,1351,1351,1350,1035
20250221,124700,595835725,1351,1351,1351,1351,0
20250221,124600,595835725,1351,1351,1351,1351,33
20250221,124500,595791142,1351,1355,1355,1351,491
20250221,124400,595127609,1351,1356,1356,1351,1025
20250221,124300,593738014,1356,1356,1356,1356,0
20250221,124200,593738014,1356,1358,1358,1356,8
20250221,124100,593727164,1360,1360,1360,1359,153
20250221,124000,593519129,1360,1358,1360,1358,428
20250221,123900,592937697,1358,1360,1360,1358,316
20250221,123800,592508439,1360,1358,1360,1358,1215
20250221,123700,590856241,1356,1356,1356,1356,181
20250221,123600,590610805,1350,1350,1350,1350,3000
20250221,123500,586560805,1349,1354,1354,1349,5776
20250221,123400,578762623,1354,1356,1356,1354,286
20250221,123300,578375322,1356,1356,1356,1356,0
20250221,123200,578375322,1356,1356,1356,1356,1
20250221,123100,578373966,1361,1361,1361,1361,0
20250221,123000,578373966,1361,1356,1361,1356,597
20250221,122900,577564429,1354,1358,1358,1354,767
20250221,122800,576525435,1358,1360,1360,1358,121
20250221,122700,576360895,1361,1361,1361,1361,531
20250221,122600,575638204,1360,1360,1360,1360,53
20250221,122500,575566124,1361,1361,1361,1361,181
20250221,122400,575319783,1361,1361,1361,1361,7
20250221,122300,575310256,1360,1360,1360,1360,0
20250221,122200,575310256,1360,1359,1361,1359,172
20250221,122100,575076256,1361,1361,1361,1361,9
20250221,122000,575064007,1362,1362,1362,1362,0
20250221,121900,575064007,1362,1362,1362,1362,10
20250221,121800,575050387,1357,1359,1362,1357,819
20250221,121700,573937714,1363,1363,1363,1363,1
20250221,121600,573936351,1363,1363,1363,1363,0
20250221,121500,573936351,1363,1363,1363,1363,1
20250221,121400,573934988,1363,1363,1363,1363,1
20250221,121300,573933625,1360,1360,1360,1360,1104
20250221,121200,572432185,1360,1354,1360,1354,614
20250221,121100,571599071,1356,1351,1357,1351,5954
20250221,121000,563551073,1350,1351,1351,1350,1038
20250221,120900,562148750,1347,1347,1347,1347,0
20250221,120800,562148750,1347,1347,1347,1347,334
20250221,120700,561698852,1347,1347,1347,1347,666
20250221,120600,560801750,1347,1350,1350,1347,4989
20250221,120500,554073748,1351,1350,1351,1350,21
20250221,120400,554045378,1351,1351,1351,1351,1057
20250221,120300,552617371,1353,1353,1353,1353,0
20250221,120200,552617371,1353,1353,1353,1353,5
20250221,120100,552610606,1353,1353,1354,1353,105
20250221,120000,552468540,1352,1352,1352,1352,800
20250221,115900,551386940,1353,1353,1353,1353,0
20250221,115800,551386940,1353,1353,1353,1353,0
20250221,115700,551386940,1353,1353,1353,1353,0
20250221,115600,551386940,1353,1353,1353,1353,100
20250221,115500,551251640,1353,1353,1353,1353,20
20250221,115400,551224580,1349,1349,1349,1349,6
20250221,115300,551216486,1349,1349,1349,1349,0
20250221,115200,551216486,1349,1349,1349,1349,850
20250221,115100,550069836,1349,1349,1349,1349,505
20250221,115000,549388591,1353,1353,1353,1353,0
20250221,114900,549388591,1353,1353,1353,1353,11
20250221,114800,549373708,1354,1354,1354,1354,0
20250221,114700,549373708,1354,1354,1354,1354,0
20250221,114600,549373708,1354,1350,1354,1349,1067
20250221,114500,547934219,1351,1351,1351,1350,497
20250221,114400,547262774,1351,1352,1352,1351,501
20250221,114300,546585763,1357,1357,1357,1357,0
20250221,114200,546585763,1357,1357,1357,1357,0
20250221,114100,546585763,1357,1357,1357,1357,120
20250221,114000,546422923,1357,1357,1357,1357,0
20250221,113900,546422923,1357,1353,1357,1353,654
20250221,113800,545538021,1353,1353,1353,1353,729
20250221,113700,544551684,1353,1349,1353,1349,210
20250221,113600,544268064,1349,1349,1349,1349,0
20250221,113500,544268064,1349,1351,1351,1349,2202
20250221,113400,541294481,1353,1354,1354,1353,1208
20250221,113300,539659758,1354,1354,1354,1354,1
20250221,113200,539658404,1357,1357,1357,1357,0
20250221,113100,539658404,1357,1357,1357,1357,660
20250221,113000,538762784,1357,1352,1358,1352,1205
20250221,112900,537132778,1352,1350,1352,1350,950
20250221,112800,535850071,1350,1351,1351,1345,6596
20250221,112700,526953868,1355,1355,1355,1353,5494
20250221,112600,519514307,1355,1357,1357,1355,2631
20250221,112500,515947590,1357,1357,1357,1356,332
20250221,112400,515497289,1357,1361,1361,1357,1385
20250221,112300,513615847,1361,1361,1361,1361,2
20250221,112200,513613125,1362,1362,1362,1362,337
20250221,112100,513154131,1361,1357,1361,1357,1866
20250221,112000,510618044,1358,1357,1358,1355,3314
20250221,111900,506122099,1360,1361,1361,1354,1823
20250221,111800,503649327,1360,1362,1364,1359,2586
20250221,111700,500129372,1362,1367,1378,1362,6192
20250221,111600,491657006,1367,1358,1367,1358,2743
20250221,111500,487918311,1358,1358,1358,1357,634
20250221,111400,487057684,1357,1351,1357,1351,346
20250221,111300,486588282,1350,1350,1350,1350,1010
20250221,111200,485224782,1357,1357,1357,1357,1836
20250221,111100,482733330,1357,1355,1357,1353,4054
20250221,111000,477242466,1357,1359,1359,1355,1586
20250221,110900,475089136,1355,1347,1355,1347,6421
20250221,110800,466399508,1347,1344,1347,1344,602
20250221,110700,465589981,1343,1343,1343,1343,348
20250221,110600,465122617,1342,1343,1343,1342,78
20250221,110500,465017864,1342,1342,1342,1342,3
20250221,110400,465013838,1345,1343,1346,1343,537
20250221,110300,464291108,1345,1345,1345,1345,7
20250221,110200,464281693,1346,1346,1346,1346,0
20250221,110100,464281693,1346,1346,1346,1346,110
20250221,110000,464133633,1346,1343,1346,1343,1854
20250221,105900,461640064,1344,1341,1344,1340,1694
20250221,105800,459369170,1341,1341,1341,1341,1430
20250221,105700,457451540,1341,1341,1341,1341,16
20250221,105600,457430084,1341,1341,1341,1341,424
20250221,105500,456861500,1341,1341,1341,1341,3
20250221,105400,456857477,1341,1341,1341,1341,140
20250221,105300,456669737,1341,1341,1341,1341,11
20250221,105200,456654986,1341,1341,1341,1341,4
20250221,105100,456649622,1341,1337,1341,1337,4438
20250221,105000,450715976,1337,1340,1340,1337,4117
20250221,104900,445200195,1340,1340,1340,1340,427
20250221,104800,444628015,1340,1340,1340,1340,62
20250221,104700,444544935,1340,1340,1340,1340,94
20250221,104600,444418975,1340,1340,1340,1340,15
20250221,104500,444398875,1340,1340,1340,1340,6
20250221,104400,444390835,1339,1339,1339,1339,1000
20250221,104300,443051835,1338,1338,1338,1338,1268
20250221,104200,441355251,1339,1339,1339,1339,0
20250221,104100,441355251,1339,1341,1341,1339,271
20250221,104000,440992374,1337,1337,1337,1337,534
20250221,103900,440278416,1341,1341,1341,1341,3
20250221,103800,440274393,1341,1341,1341,1341,444
20250221,103700,439678989,1341,1335,1341,1335,58
20250221,103600,439601553,1334,1334,1334,1334,0
20250221,103500,439601553,1334,1334,1334,1334,16
20250221,103400,439580209,1341,1340,1341,1340,100
20250221,103300,439446114,1341,1334,1341,1334,3014
20250221,103200,435407431,1340,1340,1340,1340,150
20250221,103100,435206431,1340,1340,1340,1334,2974
20250221,103000,431237672,1333,1333,1340,1333,1471
20250221,102900,429274064,1333,1334,1334,1333,484
20250221,102800,428628572,1334,1335,1335,1334,21
20250221,102700,428600538,1335,1338,1338,1335,1492
20250221,102600,426608714,1340,1334,1340,1334,75
20250221,102500,426508640,1340,1336,1340,1336,832
20250221,102400,425396802,1330,1334,1334,1330,295
20250221,102300,425004382,1340,1340,1340,1340,2
20250221,102200,425001702,1333,1341,1341,1329,13580
20250221,102100,406882502,1341,1339,1341,1339,70
20250221,102000,406788770,1340,1342,1342,1340,940
20250221,101900,405528025,1342,1345,1345,1342,14
20250221,101800,405509208,1345,1346,1346,1345,305
20250221,101700,405098940,1346,1339,1346,1339,2242
20250221,101600,402092375,1339,1337,1339,1337,1979
20250221,101500,399445334,1337,1337,1337,1337,70
20250221,101400,399351744,1337,1337,1337,1336,207
20250221,101300,399074986,1337,1338,1338,1337,187
20250221,101200,398824940,1338,1338,1338,1338,245
20250221,101100,398497130,1338,1336,1339,1336,70
20250221,101000,398403560,1336,1337,1339,1336,501
20250221,100900,397733222,1336,1339,1339,1336,7033
20250221,100800,388329378,1339,1343,1343,1338,12400
20250221,100700,371705022,1344,1345,1345,1344,541
20250221,100600,370977915,1344,1344,1344,1344,200
20250221,100500,370709115,1344,1345,1345,1344,1199
20250221,100400,369096836,1346,1346,1346,1346,0
20250221,100300,369096836,1346,1346,1346,1346,0
20250221,100200,369096836,1346,1349,1349,1346,1867
20250221,100100,366583851,1349,1349,1349,1349,111
20250221,100000,366434112,1349,1346,1349,1346,101
20250221,095900,366297866,1347,1349,1349,1347,20
20250221,095800,366270901,1345,1346,1346,1345,572
20250221,095700,365501263,1348,1351,1351,1348,2016
20250221,095600,362781442,1351,1351,1351,1351,0
20250221,095500,362781442,1351,1355,1355,1351,4673
20250221,095400,356456389,1356,1360,1360,1356,61
20250221,095300,356373659,1357,1356,1360,1356,68
20250221,095200,356281249,1356,1360,1360,1356,1039
20250221,095100,354872353,1354,1360,1360,1354,104
20250221,095000,354731458,1360,1353,1360,1353,373
20250221,094900,354226763,1354,1354,1355,1354,3546
20250221,094800,349424453,1354,1354,1354,1354,27
20250221,094700,349387895,1354,1353,1354,1353,358
20250221,094600,348903488,1352,1345,1352,1345,6022
20250221,094500,340775940,1345,1344,1345,1344,83
20250221,094400,340664349,1350,1350,1350,1350,1000
20250221,094300,339314349,1350,1350,1350,1343,792
20250221,094200,338250679,1345,1345,1345,1345,4459
20250221,094100,332253324,1345,1344,1345,1343,8706
20250221,094000,320552353,1344,1346,1346,1344,340
20250221,093900,320094783,1344,1347,1347,1344,1963
20250221,093800,317453747,1351,1351,1351,1351,62
20250221,093700,317369985,1347,1347,1347,1347,501
20250221,093600,316695138,1347,1351,1352,1347,1427
20250221,093500,314772069,1351,1348,1351,1345,362
20250221,093400,314284516,1348,1352,1352,1344,13791
20250221,093300,295689301,1352,1352,1352,1352,704
20250221,093200,294737493,1352,1351,1358,1351,676
20250221,093100,293823609,1347,1345,1353,1344,9317
20250221,093000,281290716,1344,1356,1356,1344,19420
20250221,092900,255089288,1357,1358,1364,1357,6679
20250221,092800,246025826,1358,1358,1359,1358,330
20250221,092700,245577573,1358,1359,1366,1358,661
20250221,092600,244679316,1359,1359,1359,1359,1
20250221,092500,244677957,1359,1359,1359,1359,18
20250221,092400,244653495,1358,1365,1365,1358,740
20250221,092300,243645395,1358,1361,1361,1357,3639
20250221,092200,238701379,1361,1360,1366,1359,1960
20250221,092100,236036495,1359,1359,1360,1359,1544
20250221,092000,233938186,1359,1360,1360,1359,1752
20250221,091900,231557192,1360,1365,1365,1360,17041
20250221,091800,208361435,1362,1367,1367,1362,1198
20250221,091700,206729237,1367,1367,1367,1361,2512
20250221,091600,203310196,1367,1366,1367,1361,4706
20250221,091500,196895384,1367,1369,1369,1367,2198
20250221,091400,193887941,1369,1368,1369,1368,1523
20250221,091300,191803065,1367,1367,1369,1367,3654
20250221,091200,186805401,1365,1359,1365,1359,4500
20250221,091100,180679485,1359,1369,1369,1359,10375
20250221,091000,166570806,1360,1365,1369,1360,9140
20250221,090900,154126090,1365,1367,1369,1365,3074
20250221,090800,149927672,1367,1368,1368,1367,696
20250221,090700,148976230,1370,1370,1374,1366,5752
20250221,090600,141107232,1370,1366,1375,1366,6068
20250221,090500,132785414,1366,1365,1367,1365,8933
20250221,090400,120581580,1367,1371,1373,1365,9534
20250221,090300,107538053,1371,1385,1385,1371,18526
20250221,090200,81997819,1386,1380,1386,1380,7875
20250221,090100,71094033,1380,1386,1386,1377,11840
20250221,090000,54744071,1387,1403,1405,1383,37431
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193200 757353140 1348 1348 1348 1348 12759
3 20250221 193100 757353140 1348 1348 1348 1348 0
4 20250221 193000 757353140 1348 1348 1348 1348 0
5 20250221 192900 757353140 1348 1348 1348 1348 0
6 20250221 192800 757353140 1348 1348 1348 1348 0
7 20250221 192700 757353140 1348 1348 1348 1348 0
8 20250221 192600 757353140 1348 1348 1348 1348 0
9 20250221 192500 757353140 1348 1348 1348 1348 0
10 20250221 192400 757353140 1348 1348 1348 1348 0
11 20250221 192300 757353140 1348 1348 1348 1348 0
12 20250221 192200 757353140 1348 1348 1348 1348 0
13 20250221 192100 757353140 1348 1348 1348 1348 0
14 20250221 192000 757353140 1348 1348 1348 1348 0
15 20250221 191900 757353140 1348 1348 1348 1348 0
16 20250221 191800 757353140 1348 1348 1348 1348 0
17 20250221 191700 757353140 1348 1348 1348 1348 0
18 20250221 191600 757353140 1348 1348 1348 1348 0
19 20250221 191500 757353140 1348 1348 1348 1348 0
20 20250221 191400 757353140 1348 1348 1348 1348 0
21 20250221 191300 757353140 1348 1348 1348 1348 0
22 20250221 191200 757353140 1348 1348 1348 1348 0
23 20250221 191100 757353140 1348 1348 1348 1348 0
24 20250221 191000 757353140 1348 1348 1348 1348 0
25 20250221 190900 757353140 1348 1348 1348 1348 0
26 20250221 190800 757353140 1348 1348 1348 1348 0
27 20250221 190700 757353140 1348 1348 1348 1348 0
28 20250221 190600 757353140 1348 1348 1348 1348 0
29 20250221 190500 757353140 1348 1348 1348 1348 0
30 20250221 190400 757353140 1348 1348 1348 1348 0
31 20250221 190300 757353140 1348 1348 1348 1348 0
32 20250221 190200 757353140 1348 1348 1348 1348 12759
33 20250221 190100 757353140 1348 1348 1348 1348 0
34 20250221 190000 757353140 1348 1348 1348 1348 0
35 20250221 185900 757353140 1348 1348 1348 1348 0
36 20250221 185800 757353140 1348 1348 1348 1348 0
37 20250221 185700 757353140 1348 1348 1348 1348 0
38 20250221 185600 757353140 1348 1348 1348 1348 0
39 20250221 185500 757353140 1348 1348 1348 1348 0
40 20250221 185400 757353140 1348 1348 1348 1348 0
41 20250221 185300 757353140 1348 1348 1348 1348 0
42 20250221 185200 757353140 1348 1348 1348 1348 0
43 20250221 185100 757353140 1348 1348 1348 1348 0
44 20250221 185000 757353140 1348 1348 1348 1348 0
45 20250221 184900 757353140 1348 1348 1348 1348 0
46 20250221 184800 757353140 1348 1348 1348 1348 0
47 20250221 184700 757353140 1348 1348 1348 1348 0
48 20250221 184600 757353140 1348 1348 1348 1348 0
49 20250221 184500 757353140 1348 1348 1348 1348 0
50 20250221 184400 757353140 1348 1348 1348 1348 0
51 20250221 184300 757353140 1348 1348 1348 1348 0
52 20250221 184200 757353140 1348 1348 1348 1348 0
53 20250221 184100 757353140 1348 1348 1348 1348 0
54 20250221 184000 757353140 1348 1348 1348 1348 0
55 20250221 183900 757353140 1348 1348 1348 1348 0
56 20250221 183800 757353140 1348 1348 1348 1348 0
57 20250221 183700 757353140 1348 1348 1348 1348 0
58 20250221 183600 757353140 1348 1348 1348 1348 0
59 20250221 183500 757353140 1348 1348 1348 1348 0
60 20250221 183400 757353140 1348 1348 1348 1348 0
61 20250221 183300 757353140 1348 1348 1348 1348 0
62 20250221 183200 757353140 1348 1348 1348 1348 12759
63 20250221 183100 757353140 1348 1348 1348 1348 0
64 20250221 183000 757353140 1348 1348 1348 1348 0
65 20250221 182900 757353140 1348 1348 1348 1348 0
66 20250221 182800 757353140 1348 1348 1348 1348 0
67 20250221 182700 757353140 1348 1348 1348 1348 0
68 20250221 182600 757353140 1348 1348 1348 1348 0
69 20250221 182500 757353140 1348 1348 1348 1348 0
70 20250221 182400 757353140 1348 1348 1348 1348 0
71 20250221 182300 757353140 1348 1348 1348 1348 0
72 20250221 182200 757353140 1348 1348 1348 1348 0
73 20250221 182100 757353140 1348 1348 1348 1348 0
74 20250221 182000 757353140 1348 1348 1348 1348 0
75 20250221 181900 757353140 1348 1348 1348 1348 0
76 20250221 181800 757353140 1348 1348 1348 1348 0
77 20250221 181700 757353140 1348 1348 1348 1348 0
78 20250221 181600 757353140 1348 1348 1348 1348 0
79 20250221 181500 757353140 1348 1348 1348 1348 0
80 20250221 181400 757353140 1348 1348 1348 1348 0
81 20250221 181300 757353140 1348 1348 1348 1348 0
82 20250221 181200 757353140 1348 1348 1348 1348 0
83 20250221 181100 757353140 1348 1348 1348 1348 0
84 20250221 181000 757353140 1348 1348 1348 1348 0
85 20250221 180900 757353140 1348 1348 1348 1348 0
86 20250221 180800 757353140 1348 1348 1348 1348 0
87 20250221 180700 757353140 1348 1348 1348 1348 0
88 20250221 180600 757353140 1348 1348 1348 1348 0
89 20250221 180500 757353140 1348 1348 1348 1348 0
90 20250221 180400 757353140 1348 1348 1348 1348 0
91 20250221 180300 757353140 1348 1348 1348 1348 0
92 20250221 180200 757353140 1348 1348 1348 1348 12759
93 20250221 180100 757353140 1348 1348 1348 1348 0
94 20250221 180000 757353140 1348 1348 1348 1348 0
95 20250221 175900 757353140 1348 1348 1348 1348 0
96 20250221 175800 757353140 1348 1348 1348 1348 0
97 20250221 175700 757353140 1348 1348 1348 1348 0
98 20250221 175600 757353140 1348 1348 1348 1348 0
99 20250221 175500 757353140 1348 1348 1348 1348 0
100 20250221 175400 757353140 1348 1348 1348 1348 0
101 20250221 175300 757353140 1348 1348 1348 1348 0
102 20250221 175200 757353140 1348 1348 1348 1348 0
103 20250221 175100 757353140 1348 1348 1348 1348 0
104 20250221 175000 757353140 1348 1348 1348 1348 0
105 20250221 174900 757353140 1348 1348 1348 1348 0
106 20250221 174800 757353140 1348 1348 1348 1348 0
107 20250221 174700 757353140 1348 1348 1348 1348 0
108 20250221 174600 757353140 1348 1348 1348 1348 0
109 20250221 174500 757353140 1348 1348 1348 1348 0
110 20250221 174400 757353140 1348 1348 1348 1348 0
111 20250221 174300 757353140 1348 1348 1348 1348 0
112 20250221 174200 757353140 1348 1348 1348 1348 0
113 20250221 174100 757353140 1348 1348 1348 1348 0
114 20250221 174000 757353140 1348 1348 1348 1348 0
115 20250221 173900 757353140 1348 1348 1348 1348 0
116 20250221 173800 757353140 1348 1348 1348 1348 0
117 20250221 173700 757353140 1348 1348 1348 1348 0
118 20250221 173600 757353140 1348 1348 1348 1348 0
119 20250221 173500 757353140 1348 1348 1348 1348 0
120 20250221 173400 757353140 1348 1348 1348 1348 0
121 20250221 173300 757353140 1348 1348 1348 1348 0
122 20250221 173200 757353140 1348 1348 1348 1348 12759
123 20250221 173100 757353140 1348 1348 1348 1348 0
124 20250221 173000 757353140 1348 1348 1348 1348 0
125 20250221 172900 757353140 1348 1348 1348 1348 0
126 20250221 172800 757353140 1348 1348 1348 1348 0
127 20250221 172700 757353140 1348 1348 1348 1348 0
128 20250221 172600 757353140 1348 1348 1348 1348 0
129 20250221 172500 757353140 1348 1348 1348 1348 0
130 20250221 172400 757353140 1348 1348 1348 1348 0
131 20250221 172300 757353140 1348 1348 1348 1348 0
132 20250221 172200 757353140 1348 1348 1348 1348 0
133 20250221 172100 757353140 1348 1348 1348 1348 0
134 20250221 172000 757353140 1348 1348 1348 1348 0
135 20250221 171900 757353140 1348 1348 1348 1348 0
136 20250221 171800 757353140 1348 1348 1348 1348 0
137 20250221 171700 757353140 1348 1348 1348 1348 0
138 20250221 171600 757353140 1348 1348 1348 1348 0
139 20250221 171500 757353140 1348 1348 1348 1348 0
140 20250221 171400 757353140 1348 1348 1348 1348 0
141 20250221 171300 757353140 1348 1348 1348 1348 0
142 20250221 171200 757353140 1348 1348 1348 1348 0
143 20250221 171100 757353140 1348 1348 1348 1348 0
144 20250221 171000 757353140 1348 1348 1348 1348 0
145 20250221 170900 757353140 1348 1348 1348 1348 0
146 20250221 170800 757353140 1348 1348 1348 1348 0
147 20250221 170700 757353140 1348 1348 1348 1348 0
148 20250221 170600 757353140 1348 1348 1348 1348 0
149 20250221 170500 757353140 1348 1348 1348 1348 0
150 20250221 170400 757353140 1348 1348 1348 1348 0
151 20250221 170300 757353140 1348 1348 1348 1348 0
152 20250221 170200 757353140 1348 1348 1348 1348 12759
153 20250221 170100 757353140 1348 1348 1348 1348 0
154 20250221 170000 757353140 1348 1348 1348 1348 0
155 20250221 165900 757353140 1348 1348 1348 1348 0
156 20250221 165800 757353140 1348 1348 1348 1348 0
157 20250221 165700 757353140 1348 1348 1348 1348 0
158 20250221 165600 757353140 1348 1348 1348 1348 0
159 20250221 165500 757353140 1348 1348 1348 1348 0
160 20250221 165400 757353140 1348 1348 1348 1348 0
161 20250221 165300 757353140 1348 1348 1348 1348 0
162 20250221 165200 757353140 1348 1348 1348 1348 0
163 20250221 165100 757353140 1348 1348 1348 1348 0
164 20250221 165000 757353140 1348 1348 1348 1348 0
165 20250221 164900 757353140 1348 1348 1348 1348 0
166 20250221 164800 757353140 1348 1348 1348 1348 0
167 20250221 164700 757353140 1348 1348 1348 1348 0
168 20250221 164600 757353140 1348 1348 1348 1348 0
169 20250221 164500 757353140 1348 1348 1348 1348 0
170 20250221 164400 757353140 1348 1348 1348 1348 0
171 20250221 164300 757353140 1348 1348 1348 1348 0
172 20250221 164200 757353140 1348 1348 1348 1348 0
173 20250221 164100 757353140 1348 1348 1348 1348 0
174 20250221 164000 757353140 1348 1348 1348 1348 0
175 20250221 163900 757353140 1348 1348 1348 1348 0
176 20250221 163800 757353140 1348 1348 1348 1348 0
177 20250221 163700 757353140 1348 1348 1348 1348 0
178 20250221 163600 757353140 1348 1348 1348 1348 0
179 20250221 163500 757353140 1348 1348 1348 1348 0
180 20250221 163400 757353140 1348 1348 1348 1348 0
181 20250221 163300 757353140 1348 1348 1348 1348 0
182 20250221 163200 757353140 1348 1348 1348 1348 12759
183 20250221 163100 757353140 1348 1348 1348 1348 0
184 20250221 163000 757353140 1348 1348 1348 1348 0
185 20250221 162900 757353140 1348 1348 1348 1348 0
186 20250221 162800 757353140 1348 1348 1348 1348 0
187 20250221 162700 757353140 1348 1348 1348 1348 0
188 20250221 162600 757353140 1348 1348 1348 1348 0
189 20250221 162500 757353140 1348 1348 1348 1348 0
190 20250221 162400 757353140 1348 1348 1348 1348 0
191 20250221 162300 757353140 1348 1348 1348 1348 0
192 20250221 162200 757353140 1348 1348 1348 1348 0
193 20250221 162100 757353140 1348 1348 1348 1348 0
194 20250221 162000 757353140 1348 1348 1348 1348 0
195 20250221 161900 757353140 1348 1348 1348 1348 0
196 20250221 161800 757353140 1348 1348 1348 1348 0
197 20250221 161700 757353140 1348 1348 1348 1348 0
198 20250221 161600 757353140 1348 1348 1348 1348 0
199 20250221 161500 757353140 1348 1348 1348 1348 0
200 20250221 161400 757353140 1348 1348 1348 1348 0
201 20250221 161300 757353140 1348 1348 1348 1348 0
202 20250221 161200 757353140 1348 1348 1348 1348 0
203 20250221 161100 757353140 1348 1348 1348 1348 0
204 20250221 161000 757353140 1348 1348 1348 1348 0
205 20250221 160900 757353140 1348 1348 1348 1348 0
206 20250221 160800 757353140 1348 1348 1348 1348 0
207 20250221 160700 757353140 1348 1348 1348 1348 0
208 20250221 160600 757353140 1348 1348 1348 1348 0
209 20250221 160500 757353140 1348 1348 1348 1348 0
210 20250221 160400 757353140 1348 1348 1348 1348 0
211 20250221 160300 757353140 1348 1348 1348 1348 0
212 20250221 160200 757353140 1348 1348 1348 1348 12759
213 20250221 160100 757353140 1348 1348 1348 1348 0
214 20250221 160000 757353140 1348 1348 1348 1348 0
215 20250221 155900 757353140 1348 1348 1348 1348 0
216 20250221 155800 757353140 1348 1348 1348 1348 0
217 20250221 155700 757353140 1348 1348 1348 1348 0
218 20250221 155600 757353140 1348 1348 1348 1348 0
219 20250221 155500 757353140 1348 1348 1348 1348 0
220 20250221 155400 757353140 1348 1348 1348 1348 0
221 20250221 155300 757353140 1348 1348 1348 1348 0
222 20250221 155200 757353140 1348 1348 1348 1348 0
223 20250221 155100 757353140 1348 1348 1348 1348 0
224 20250221 155000 757353140 1348 1348 1348 1348 0
225 20250221 154900 757353140 1348 1348 1348 1348 0
226 20250221 154800 757353140 1348 1348 1348 1348 0
227 20250221 154700 757353140 1348 1348 1348 1348 0
228 20250221 154600 757353140 1348 1348 1348 1348 0
229 20250221 154500 757353140 1348 1348 1348 1348 0
230 20250221 154400 757353140 1348 1348 1348 1348 0
231 20250221 154300 757353140 1348 1348 1348 1348 0
232 20250221 154200 757353140 1348 1348 1348 1348 0
233 20250221 154100 757353140 1348 1348 1348 1348 0
234 20250221 154000 757353140 1348 1348 1348 1348 0
235 20250221 153900 757353140 1348 1348 1348 1348 0
236 20250221 153800 757353140 1348 1348 1348 1348 0
237 20250221 153700 757353140 1348 1348 1348 1348 0
238 20250221 153600 757353140 1348 1348 1348 1348 0
239 20250221 153500 757353140 1348 1348 1348 1348 0
240 20250221 153400 757353140 1348 1348 1348 1348 0
241 20250221 153300 757353140 1348 1348 1348 1348 0
242 20250221 153200 757353140 1348 1348 1348 1348 12759
243 20250221 153100 757353140 1348 1348 1348 1348 0
244 20250221 153000 757353140 1348 1348 1348 1348 12759
245 20250221 152900 740154008 1342 1342 1342 1342 0
246 20250221 152800 740154008 1342 1342 1342 1342 0
247 20250221 152700 740154008 1342 1342 1342 1342 0
248 20250221 152600 740154008 1342 1342 1342 1342 0
249 20250221 152500 740154008 1342 1342 1342 1342 0
250 20250221 152400 740154008 1342 1342 1342 1342 0
251 20250221 152300 740154008 1342 1342 1342 1342 0
252 20250221 152200 740154008 1342 1342 1342 1342 0
253 20250221 152100 740154008 1342 1342 1342 1342 0
254 20250221 152000 740154008 1342 1342 1342 1342 0
255 20250221 151900 740154008 1342 1345 1345 1342 1747
256 20250221 151800 737807717 1346 1349 1349 1346 4
257 20250221 151700 737802327 1349 1344 1349 1343 368
258 20250221 151600 737307790 1343 1342 1345 1342 2354
259 20250221 151500 734146089 1340 1341 1341 1340 513
260 20250221 151400 733458557 1340 1341 1341 1340 2419
261 20250221 151300 730217007 1342 1341 1342 1340 4037
262 20250221 151200 724803946 1341 1341 1344 1341 739
263 20250221 151100 723812917 1341 1342 1342 1341 722
264 20250221 151000 722844336 1342 1343 1343 1342 1178
265 20250221 150900 721263090 1342 1342 1342 1342 430
266 20250221 150800 720686030 1341 1341 1341 1341 331
267 20250221 150700 720242159 1341 1341 1341 1341 610
268 20250221 150600 719424149 1340 1341 1341 1340 1029
269 20250221 150500 718044589 1341 1340 1342 1340 4993
270 20250221 150400 711347437 1340 1340 1340 1340 280
271 20250221 150300 710972237 1340 1340 1340 1340 352
272 20250221 150200 710500557 1340 1340 1340 1340 280
273 20250221 150100 710125357 1340 1340 1342 1340 670
274 20250221 150000 709227337 1339 1339 1339 1339 280
275 20250221 145900 708852417 1340 1341 1341 1340 1058
276 20250221 145800 707434617 1341 1341 1341 1341 49
277 20250221 145700 707368908 1341 1341 1341 1341 20
278 20250221 145600 707342088 1341 1341 1341 1341 10
279 20250221 145500 707328678 1339 1339 1339 1339 60
280 20250221 145400 707248338 1339 1339 1339 1339 0
281 20250221 145300 707248338 1339 1340 1341 1339 1326
282 20250221 145200 705472498 1339 1339 1339 1339 189
283 20250221 145100 705219427 1339 1341 1341 1339 1000
284 20250221 145000 703879998 1342 1341 1342 1340 771
285 20250221 144900 702846782 1341 1342 1342 1341 240
286 20250221 144800 702524932 1342 1342 1342 1342 120
287 20250221 144700 702363892 1342 1341 1342 1341 76
288 20250221 144600 702261946 1341 1342 1342 1341 240
289 20250221 144500 701939955 1342 1343 1343 1342 913
290 20250221 144400 700714699 1342 1342 1342 1342 176
291 20250221 144300 700478507 1342 1342 1342 1342 81
292 20250221 144200 700369805 1342 1341 1343 1341 23
293 20250221 144100 700338940 1340 1340 1341 1340 596
294 20250221 144000 699539881 1340 1340 1340 1340 79
295 20250221 143900 699434021 1340 1341 1341 1340 154
296 20250221 143800 699227596 1341 1341 1341 1341 10
297 20250221 143700 699214186 1342 1342 1342 1342 50
298 20250221 143600 699147086 1342 1341 1342 1338 572
299 20250221 143500 698381531 1341 1341 1341 1341 250
300 20250221 143400 698046281 1341 1341 1341 1341 3
301 20250221 143300 698042258 1338 1338 1338 1338 0
302 20250221 143200 698042258 1338 1338 1338 1338 2
303 20250221 143100 698039582 1341 1341 1342 1341 20
304 20250221 143000 698012761 1337 1337 1337 1337 755
305 20250221 142900 697003326 1337 1337 1337 1337 50
306 20250221 142800 696936476 1339 1339 1339 1339 0
307 20250221 142700 696936476 1339 1339 1339 1339 1
308 20250221 142600 696935137 1336 1336 1336 1336 0
309 20250221 142500 696935137 1336 1336 1336 1336 1
310 20250221 142400 696933801 1335 1339 1339 1335 1027
311 20250221 142300 695561914 1338 1338 1338 1338 537
312 20250221 142200 694843408 1338 1340 1340 1338 952
313 20250221 142100 693568188 1335 1335 1335 1335 1882
314 20250221 142000 691055718 1335 1335 1335 1335 0
315 20250221 141900 691055718 1335 1335 1335 1335 0
316 20250221 141800 691055718 1335 1335 1335 1335 1000
317 20250221 141700 689720718 1335 1335 1335 1335 0
318 20250221 141600 689720718 1335 1339 1339 1335 736
319 20250221 141500 688735265 1343 1336 1343 1336 732
320 20250221 141400 687757306 1335 1338 1338 1335 5063
321 20250221 141300 680992206 1337 1342 1342 1337 7622
322 20250221 141200 670783994 1342 1342 1342 1342 1
323 20250221 141100 670782652 1343 1348 1348 1343 7279
324 20250221 141000 660996957 1348 1349 1349 1348 79
325 20250221 140900 660890438 1349 1349 1349 1349 0
326 20250221 140800 660890438 1349 1349 1349 1349 301
327 20250221 140700 660484389 1350 1350 1350 1350 80
328 20250221 140600 660376389 1351 1351 1351 1351 0
329 20250221 140500 660376389 1351 1349 1351 1349 2
330 20250221 140400 660373689 1349 1349 1349 1349 1
331 20250221 140300 660372340 1351 1351 1351 1351 2
332 20250221 140200 660369638 1350 1350 1350 1350 205
333 20250221 140100 660092888 1350 1350 1350 1350 215
334 20250221 140000 659802638 1350 1350 1350 1350 313
335 20250221 135900 659380088 1350 1351 1351 1350 568
336 20250221 135800 658613175 1351 1351 1351 1351 345
337 20250221 135700 658147080 1351 1351 1351 1351 140
338 20250221 135600 657957940 1351 1352 1352 1351 198
339 20250221 135500 657690432 1352 1354 1354 1352 602
340 20250221 135400 656875352 1353 1355 1355 1351 376
341 20250221 135300 656365988 1354 1352 1354 1351 809
342 20250221 135200 655272833 1352 1352 1353 1352 150
343 20250221 135100 655070029 1352 1352 1352 1352 119
344 20250221 135000 654909141 1352 1352 1352 1352 174
345 20250221 134900 654673893 1349 1351 1354 1349 1996
346 20250221 134800 651978385 1348 1347 1348 1347 1051
347 20250221 134700 650561639 1346 1351 1351 1346 7908
348 20250221 134600 639905104 1353 1353 1353 1353 0
349 20250221 134500 639905104 1353 1353 1353 1353 15
350 20250221 134400 639884809 1349 1349 1349 1349 0
351 20250221 134300 639884809 1349 1350 1350 1349 613
352 20250221 134200 639057297 1353 1353 1353 1353 0
353 20250221 134100 639057297 1353 1353 1353 1353 0
354 20250221 134000 639057297 1353 1353 1353 1353 0
355 20250221 133900 639057297 1353 1353 1353 1353 0
356 20250221 133800 639057297 1353 1353 1353 1353 760
357 20250221 133700 638029017 1353 1353 1353 1353 0
358 20250221 133600 638029017 1353 1353 1353 1353 760
359 20250221 133500 637000737 1360 1360 1360 1360 0
360 20250221 133400 637000737 1360 1356 1360 1356 2708
361 20250221 133300 633322464 1353 1353 1353 1353 99
362 20250221 133200 633188517 1353 1353 1353 1353 100
363 20250221 133100 633053217 1356 1352 1356 1349 7060
364 20250221 133000 623526123 1353 1353 1353 1353 660
365 20250221 132900 622633143 1351 1351 1351 1351 100
366 20250221 132800 622498043 1350 1350 1350 1350 775
367 20250221 132700 621451793 1350 1350 1350 1350 500
368 20250221 132600 620776793 1350 1352 1352 1350 2101
369 20250221 132500 617939881 1352 1352 1352 1352 200
370 20250221 132400 617669481 1352 1353 1353 1352 2301
371 20250221 132300 614557927 1353 1353 1353 1353 0
372 20250221 132200 614557927 1353 1353 1353 1353 0
373 20250221 132100 614557927 1353 1355 1355 1353 767
374 20250221 132000 613519828 1360 1360 1360 1360 10
375 20250221 131900 613506228 1356 1358 1358 1356 211
376 20250221 131800 613219834 1362 1362 1362 1358 511
377 20250221 131700 612525852 1362 1358 1362 1358 1107
378 20250221 131600 611022506 1357 1362 1362 1357 1134
379 20250221 131500 609482424 1362 1360 1362 1358 1152
380 20250221 131400 607913601 1362 1362 1362 1362 2
381 20250221 131300 607910877 1363 1360 1363 1358 1247
382 20250221 131200 606214381 1355 1355 1355 1355 0
383 20250221 131100 606214381 1355 1355 1355 1355 0
384 20250221 131000 606214381 1355 1355 1355 1355 0
385 20250221 130900 606214381 1355 1355 1361 1355 13
386 20250221 130800 606196711 1361 1361 1361 1361 0
387 20250221 130700 606196711 1361 1358 1361 1358 834
388 20250221 130600 605064136 1358 1358 1358 1358 887
389 20250221 130500 603859590 1353 1353 1353 1353 0
390 20250221 130400 603859590 1353 1353 1353 1353 0
391 20250221 130300 603859590 1353 1357 1357 1353 54
392 20250221 130200 603786414 1356 1356 1356 1356 761
393 20250221 130100 602754498 1352 1352 1352 1352 0
394 20250221 130000 602754498 1352 1352 1352 1352 205
395 20250221 125900 602477338 1352 1358 1358 1352 2
396 20250221 125800 602474628 1351 1353 1353 1351 2013
397 20250221 125700 599755061 1354 1354 1354 1354 0
398 20250221 125600 599755061 1354 1354 1354 1354 182
399 20250221 125500 599508633 1354 1354 1354 1354 0
400 20250221 125400 599508633 1354 1357 1357 1354 629
401 20250221 125300 598656836 1358 1358 1358 1358 175
402 20250221 125200 598419186 1358 1358 1358 1358 572
403 20250221 125100 597642410 1360 1360 1360 1360 0
404 20250221 125000 597642410 1360 1360 1360 1360 179
405 20250221 124900 597398970 1356 1355 1356 1355 122
406 20250221 124800 597233558 1350 1351 1351 1350 1035
407 20250221 124700 595835725 1351 1351 1351 1351 0
408 20250221 124600 595835725 1351 1351 1351 1351 33
409 20250221 124500 595791142 1351 1355 1355 1351 491
410 20250221 124400 595127609 1351 1356 1356 1351 1025
411 20250221 124300 593738014 1356 1356 1356 1356 0
412 20250221 124200 593738014 1356 1358 1358 1356 8
413 20250221 124100 593727164 1360 1360 1360 1359 153
414 20250221 124000 593519129 1360 1358 1360 1358 428
415 20250221 123900 592937697 1358 1360 1360 1358 316
416 20250221 123800 592508439 1360 1358 1360 1358 1215
417 20250221 123700 590856241 1356 1356 1356 1356 181
418 20250221 123600 590610805 1350 1350 1350 1350 3000
419 20250221 123500 586560805 1349 1354 1354 1349 5776
420 20250221 123400 578762623 1354 1356 1356 1354 286
421 20250221 123300 578375322 1356 1356 1356 1356 0
422 20250221 123200 578375322 1356 1356 1356 1356 1
423 20250221 123100 578373966 1361 1361 1361 1361 0
424 20250221 123000 578373966 1361 1356 1361 1356 597
425 20250221 122900 577564429 1354 1358 1358 1354 767
426 20250221 122800 576525435 1358 1360 1360 1358 121
427 20250221 122700 576360895 1361 1361 1361 1361 531
428 20250221 122600 575638204 1360 1360 1360 1360 53
429 20250221 122500 575566124 1361 1361 1361 1361 181
430 20250221 122400 575319783 1361 1361 1361 1361 7
431 20250221 122300 575310256 1360 1360 1360 1360 0
432 20250221 122200 575310256 1360 1359 1361 1359 172
433 20250221 122100 575076256 1361 1361 1361 1361 9
434 20250221 122000 575064007 1362 1362 1362 1362 0
435 20250221 121900 575064007 1362 1362 1362 1362 10
436 20250221 121800 575050387 1357 1359 1362 1357 819
437 20250221 121700 573937714 1363 1363 1363 1363 1
438 20250221 121600 573936351 1363 1363 1363 1363 0
439 20250221 121500 573936351 1363 1363 1363 1363 1
440 20250221 121400 573934988 1363 1363 1363 1363 1
441 20250221 121300 573933625 1360 1360 1360 1360 1104
442 20250221 121200 572432185 1360 1354 1360 1354 614
443 20250221 121100 571599071 1356 1351 1357 1351 5954
444 20250221 121000 563551073 1350 1351 1351 1350 1038
445 20250221 120900 562148750 1347 1347 1347 1347 0
446 20250221 120800 562148750 1347 1347 1347 1347 334
447 20250221 120700 561698852 1347 1347 1347 1347 666
448 20250221 120600 560801750 1347 1350 1350 1347 4989
449 20250221 120500 554073748 1351 1350 1351 1350 21
450 20250221 120400 554045378 1351 1351 1351 1351 1057
451 20250221 120300 552617371 1353 1353 1353 1353 0
452 20250221 120200 552617371 1353 1353 1353 1353 5
453 20250221 120100 552610606 1353 1353 1354 1353 105
454 20250221 120000 552468540 1352 1352 1352 1352 800
455 20250221 115900 551386940 1353 1353 1353 1353 0
456 20250221 115800 551386940 1353 1353 1353 1353 0
457 20250221 115700 551386940 1353 1353 1353 1353 0
458 20250221 115600 551386940 1353 1353 1353 1353 100
459 20250221 115500 551251640 1353 1353 1353 1353 20
460 20250221 115400 551224580 1349 1349 1349 1349 6
461 20250221 115300 551216486 1349 1349 1349 1349 0
462 20250221 115200 551216486 1349 1349 1349 1349 850
463 20250221 115100 550069836 1349 1349 1349 1349 505
464 20250221 115000 549388591 1353 1353 1353 1353 0
465 20250221 114900 549388591 1353 1353 1353 1353 11
466 20250221 114800 549373708 1354 1354 1354 1354 0
467 20250221 114700 549373708 1354 1354 1354 1354 0
468 20250221 114600 549373708 1354 1350 1354 1349 1067
469 20250221 114500 547934219 1351 1351 1351 1350 497
470 20250221 114400 547262774 1351 1352 1352 1351 501
471 20250221 114300 546585763 1357 1357 1357 1357 0
472 20250221 114200 546585763 1357 1357 1357 1357 0
473 20250221 114100 546585763 1357 1357 1357 1357 120
474 20250221 114000 546422923 1357 1357 1357 1357 0
475 20250221 113900 546422923 1357 1353 1357 1353 654
476 20250221 113800 545538021 1353 1353 1353 1353 729
477 20250221 113700 544551684 1353 1349 1353 1349 210
478 20250221 113600 544268064 1349 1349 1349 1349 0
479 20250221 113500 544268064 1349 1351 1351 1349 2202
480 20250221 113400 541294481 1353 1354 1354 1353 1208
481 20250221 113300 539659758 1354 1354 1354 1354 1
482 20250221 113200 539658404 1357 1357 1357 1357 0
483 20250221 113100 539658404 1357 1357 1357 1357 660
484 20250221 113000 538762784 1357 1352 1358 1352 1205
485 20250221 112900 537132778 1352 1350 1352 1350 950
486 20250221 112800 535850071 1350 1351 1351 1345 6596
487 20250221 112700 526953868 1355 1355 1355 1353 5494
488 20250221 112600 519514307 1355 1357 1357 1355 2631
489 20250221 112500 515947590 1357 1357 1357 1356 332
490 20250221 112400 515497289 1357 1361 1361 1357 1385
491 20250221 112300 513615847 1361 1361 1361 1361 2
492 20250221 112200 513613125 1362 1362 1362 1362 337
493 20250221 112100 513154131 1361 1357 1361 1357 1866
494 20250221 112000 510618044 1358 1357 1358 1355 3314
495 20250221 111900 506122099 1360 1361 1361 1354 1823
496 20250221 111800 503649327 1360 1362 1364 1359 2586
497 20250221 111700 500129372 1362 1367 1378 1362 6192
498 20250221 111600 491657006 1367 1358 1367 1358 2743
499 20250221 111500 487918311 1358 1358 1358 1357 634
500 20250221 111400 487057684 1357 1351 1357 1351 346
501 20250221 111300 486588282 1350 1350 1350 1350 1010
502 20250221 111200 485224782 1357 1357 1357 1357 1836
503 20250221 111100 482733330 1357 1355 1357 1353 4054
504 20250221 111000 477242466 1357 1359 1359 1355 1586
505 20250221 110900 475089136 1355 1347 1355 1347 6421
506 20250221 110800 466399508 1347 1344 1347 1344 602
507 20250221 110700 465589981 1343 1343 1343 1343 348
508 20250221 110600 465122617 1342 1343 1343 1342 78
509 20250221 110500 465017864 1342 1342 1342 1342 3
510 20250221 110400 465013838 1345 1343 1346 1343 537
511 20250221 110300 464291108 1345 1345 1345 1345 7
512 20250221 110200 464281693 1346 1346 1346 1346 0
513 20250221 110100 464281693 1346 1346 1346 1346 110
514 20250221 110000 464133633 1346 1343 1346 1343 1854
515 20250221 105900 461640064 1344 1341 1344 1340 1694
516 20250221 105800 459369170 1341 1341 1341 1341 1430
517 20250221 105700 457451540 1341 1341 1341 1341 16
518 20250221 105600 457430084 1341 1341 1341 1341 424
519 20250221 105500 456861500 1341 1341 1341 1341 3
520 20250221 105400 456857477 1341 1341 1341 1341 140
521 20250221 105300 456669737 1341 1341 1341 1341 11
522 20250221 105200 456654986 1341 1341 1341 1341 4
523 20250221 105100 456649622 1341 1337 1341 1337 4438
524 20250221 105000 450715976 1337 1340 1340 1337 4117
525 20250221 104900 445200195 1340 1340 1340 1340 427
526 20250221 104800 444628015 1340 1340 1340 1340 62
527 20250221 104700 444544935 1340 1340 1340 1340 94
528 20250221 104600 444418975 1340 1340 1340 1340 15
529 20250221 104500 444398875 1340 1340 1340 1340 6
530 20250221 104400 444390835 1339 1339 1339 1339 1000
531 20250221 104300 443051835 1338 1338 1338 1338 1268
532 20250221 104200 441355251 1339 1339 1339 1339 0
533 20250221 104100 441355251 1339 1341 1341 1339 271
534 20250221 104000 440992374 1337 1337 1337 1337 534
535 20250221 103900 440278416 1341 1341 1341 1341 3
536 20250221 103800 440274393 1341 1341 1341 1341 444
537 20250221 103700 439678989 1341 1335 1341 1335 58
538 20250221 103600 439601553 1334 1334 1334 1334 0
539 20250221 103500 439601553 1334 1334 1334 1334 16
540 20250221 103400 439580209 1341 1340 1341 1340 100
541 20250221 103300 439446114 1341 1334 1341 1334 3014
542 20250221 103200 435407431 1340 1340 1340 1340 150
543 20250221 103100 435206431 1340 1340 1340 1334 2974
544 20250221 103000 431237672 1333 1333 1340 1333 1471
545 20250221 102900 429274064 1333 1334 1334 1333 484
546 20250221 102800 428628572 1334 1335 1335 1334 21
547 20250221 102700 428600538 1335 1338 1338 1335 1492
548 20250221 102600 426608714 1340 1334 1340 1334 75
549 20250221 102500 426508640 1340 1336 1340 1336 832
550 20250221 102400 425396802 1330 1334 1334 1330 295
551 20250221 102300 425004382 1340 1340 1340 1340 2
552 20250221 102200 425001702 1333 1341 1341 1329 13580
553 20250221 102100 406882502 1341 1339 1341 1339 70
554 20250221 102000 406788770 1340 1342 1342 1340 940
555 20250221 101900 405528025 1342 1345 1345 1342 14
556 20250221 101800 405509208 1345 1346 1346 1345 305
557 20250221 101700 405098940 1346 1339 1346 1339 2242
558 20250221 101600 402092375 1339 1337 1339 1337 1979
559 20250221 101500 399445334 1337 1337 1337 1337 70
560 20250221 101400 399351744 1337 1337 1337 1336 207
561 20250221 101300 399074986 1337 1338 1338 1337 187
562 20250221 101200 398824940 1338 1338 1338 1338 245
563 20250221 101100 398497130 1338 1336 1339 1336 70
564 20250221 101000 398403560 1336 1337 1339 1336 501
565 20250221 100900 397733222 1336 1339 1339 1336 7033
566 20250221 100800 388329378 1339 1343 1343 1338 12400
567 20250221 100700 371705022 1344 1345 1345 1344 541
568 20250221 100600 370977915 1344 1344 1344 1344 200
569 20250221 100500 370709115 1344 1345 1345 1344 1199
570 20250221 100400 369096836 1346 1346 1346 1346 0
571 20250221 100300 369096836 1346 1346 1346 1346 0
572 20250221 100200 369096836 1346 1349 1349 1346 1867
573 20250221 100100 366583851 1349 1349 1349 1349 111
574 20250221 100000 366434112 1349 1346 1349 1346 101
575 20250221 095900 366297866 1347 1349 1349 1347 20
576 20250221 095800 366270901 1345 1346 1346 1345 572
577 20250221 095700 365501263 1348 1351 1351 1348 2016
578 20250221 095600 362781442 1351 1351 1351 1351 0
579 20250221 095500 362781442 1351 1355 1355 1351 4673
580 20250221 095400 356456389 1356 1360 1360 1356 61
581 20250221 095300 356373659 1357 1356 1360 1356 68
582 20250221 095200 356281249 1356 1360 1360 1356 1039
583 20250221 095100 354872353 1354 1360 1360 1354 104
584 20250221 095000 354731458 1360 1353 1360 1353 373
585 20250221 094900 354226763 1354 1354 1355 1354 3546
586 20250221 094800 349424453 1354 1354 1354 1354 27
587 20250221 094700 349387895 1354 1353 1354 1353 358
588 20250221 094600 348903488 1352 1345 1352 1345 6022
589 20250221 094500 340775940 1345 1344 1345 1344 83
590 20250221 094400 340664349 1350 1350 1350 1350 1000
591 20250221 094300 339314349 1350 1350 1350 1343 792
592 20250221 094200 338250679 1345 1345 1345 1345 4459
593 20250221 094100 332253324 1345 1344 1345 1343 8706
594 20250221 094000 320552353 1344 1346 1346 1344 340
595 20250221 093900 320094783 1344 1347 1347 1344 1963
596 20250221 093800 317453747 1351 1351 1351 1351 62
597 20250221 093700 317369985 1347 1347 1347 1347 501
598 20250221 093600 316695138 1347 1351 1352 1347 1427
599 20250221 093500 314772069 1351 1348 1351 1345 362
600 20250221 093400 314284516 1348 1352 1352 1344 13791
601 20250221 093300 295689301 1352 1352 1352 1352 704
602 20250221 093200 294737493 1352 1351 1358 1351 676
603 20250221 093100 293823609 1347 1345 1353 1344 9317
604 20250221 093000 281290716 1344 1356 1356 1344 19420
605 20250221 092900 255089288 1357 1358 1364 1357 6679
606 20250221 092800 246025826 1358 1358 1359 1358 330
607 20250221 092700 245577573 1358 1359 1366 1358 661
608 20250221 092600 244679316 1359 1359 1359 1359 1
609 20250221 092500 244677957 1359 1359 1359 1359 18
610 20250221 092400 244653495 1358 1365 1365 1358 740
611 20250221 092300 243645395 1358 1361 1361 1357 3639
612 20250221 092200 238701379 1361 1360 1366 1359 1960
613 20250221 092100 236036495 1359 1359 1360 1359 1544
614 20250221 092000 233938186 1359 1360 1360 1359 1752
615 20250221 091900 231557192 1360 1365 1365 1360 17041
616 20250221 091800 208361435 1362 1367 1367 1362 1198
617 20250221 091700 206729237 1367 1367 1367 1361 2512
618 20250221 091600 203310196 1367 1366 1367 1361 4706
619 20250221 091500 196895384 1367 1369 1369 1367 2198
620 20250221 091400 193887941 1369 1368 1369 1368 1523
621 20250221 091300 191803065 1367 1367 1369 1367 3654
622 20250221 091200 186805401 1365 1359 1365 1359 4500
623 20250221 091100 180679485 1359 1369 1369 1359 10375
624 20250221 091000 166570806 1360 1365 1369 1360 9140
625 20250221 090900 154126090 1365 1367 1369 1365 3074
626 20250221 090800 149927672 1367 1368 1368 1367 696
627 20250221 090700 148976230 1370 1370 1374 1366 5752
628 20250221 090600 141107232 1370 1366 1375 1366 6068
629 20250221 090500 132785414 1366 1365 1367 1365 8933
630 20250221 090400 120581580 1367 1371 1373 1365 9534
631 20250221 090300 107538053 1371 1385 1385 1371 18526
632 20250221 090200 81997819 1386 1380 1386 1380 7875
633 20250221 090100 71094033 1380 1386 1386 1377 11840
634 20250221 090000 54744071 1387 1403 1405 1383 37431

1
046390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,43172933,0,53534436920,0.00
20250218,0,43172933,0,54138857982,0.00
20250217,0,43172933,0,53145880523,0.00
20250214,0,43172933,0,53016361724,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 43172933 0 53534436920 0.00
3 20250218 0 43172933 0 54138857982 0.00
4 20250217 0 43172933 0 53145880523 0.00
5 20250214 0 43172933 0 53016361724 0.00