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

636
049180/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193400,855289071,1801,1801,1801,1801,20066
20250221,193300,855289071,1801,1801,1801,1801,0
20250221,193200,855289071,1801,1801,1801,1801,0
20250221,193100,855289071,1801,1801,1801,1801,0
20250221,193000,855289071,1801,1801,1801,1801,0
20250221,192900,855289071,1801,1801,1801,1801,0
20250221,192800,855289071,1801,1801,1801,1801,0
20250221,192700,855289071,1801,1801,1801,1801,0
20250221,192600,855289071,1801,1801,1801,1801,0
20250221,192500,855289071,1801,1801,1801,1801,0
20250221,192400,855289071,1801,1801,1801,1801,0
20250221,192300,855289071,1801,1801,1801,1801,0
20250221,192200,855289071,1801,1801,1801,1801,0
20250221,192100,855289071,1801,1801,1801,1801,0
20250221,192000,855289071,1801,1801,1801,1801,0
20250221,191900,855289071,1801,1801,1801,1801,0
20250221,191800,855289071,1801,1801,1801,1801,0
20250221,191700,855289071,1801,1801,1801,1801,0
20250221,191600,855289071,1801,1801,1801,1801,0
20250221,191500,855289071,1801,1801,1801,1801,0
20250221,191400,855289071,1801,1801,1801,1801,0
20250221,191300,855289071,1801,1801,1801,1801,0
20250221,191200,855289071,1801,1801,1801,1801,0
20250221,191100,855289071,1801,1801,1801,1801,0
20250221,191000,855289071,1801,1801,1801,1801,0
20250221,190900,855289071,1801,1801,1801,1801,0
20250221,190800,855289071,1801,1801,1801,1801,0
20250221,190700,855289071,1801,1801,1801,1801,0
20250221,190600,855289071,1801,1801,1801,1801,0
20250221,190500,855289071,1801,1801,1801,1801,0
20250221,190400,855289071,1801,1801,1801,1801,20066
20250221,190300,855289071,1801,1801,1801,1801,0
20250221,190200,855289071,1801,1801,1801,1801,0
20250221,190100,855289071,1801,1801,1801,1801,0
20250221,190000,855289071,1801,1801,1801,1801,0
20250221,185900,855289071,1801,1801,1801,1801,0
20250221,185800,855289071,1801,1801,1801,1801,0
20250221,185700,855289071,1801,1801,1801,1801,0
20250221,185600,855289071,1801,1801,1801,1801,0
20250221,185500,855289071,1801,1801,1801,1801,0
20250221,185400,855289071,1801,1801,1801,1801,0
20250221,185300,855289071,1801,1801,1801,1801,0
20250221,185200,855289071,1801,1801,1801,1801,0
20250221,185100,855289071,1801,1801,1801,1801,0
20250221,185000,855289071,1801,1801,1801,1801,0
20250221,184900,855289071,1801,1801,1801,1801,0
20250221,184800,855289071,1801,1801,1801,1801,0
20250221,184700,855289071,1801,1801,1801,1801,0
20250221,184600,855289071,1801,1801,1801,1801,0
20250221,184500,855289071,1801,1801,1801,1801,0
20250221,184400,855289071,1801,1801,1801,1801,0
20250221,184300,855289071,1801,1801,1801,1801,0
20250221,184200,855289071,1801,1801,1801,1801,0
20250221,184100,855289071,1801,1801,1801,1801,0
20250221,184000,855289071,1801,1801,1801,1801,0
20250221,183900,855289071,1801,1801,1801,1801,0
20250221,183800,855289071,1801,1801,1801,1801,0
20250221,183700,855289071,1801,1801,1801,1801,0
20250221,183600,855289071,1801,1801,1801,1801,0
20250221,183500,855289071,1801,1801,1801,1801,0
20250221,183400,855289071,1801,1801,1801,1801,20066
20250221,183300,855289071,1801,1801,1801,1801,0
20250221,183200,855289071,1801,1801,1801,1801,0
20250221,183100,855289071,1801,1801,1801,1801,0
20250221,183000,855289071,1801,1801,1801,1801,0
20250221,182900,855289071,1801,1801,1801,1801,0
20250221,182800,855289071,1801,1801,1801,1801,0
20250221,182700,855289071,1801,1801,1801,1801,0
20250221,182600,855289071,1801,1801,1801,1801,0
20250221,182500,855289071,1801,1801,1801,1801,0
20250221,182400,855289071,1801,1801,1801,1801,0
20250221,182300,855289071,1801,1801,1801,1801,0
20250221,182200,855289071,1801,1801,1801,1801,0
20250221,182100,855289071,1801,1801,1801,1801,0
20250221,182000,855289071,1801,1801,1801,1801,0
20250221,181900,855289071,1801,1801,1801,1801,0
20250221,181800,855289071,1801,1801,1801,1801,0
20250221,181700,855289071,1801,1801,1801,1801,0
20250221,181600,855289071,1801,1801,1801,1801,0
20250221,181500,855289071,1801,1801,1801,1801,0
20250221,181400,855289071,1801,1801,1801,1801,0
20250221,181300,855289071,1801,1801,1801,1801,0
20250221,181200,855289071,1801,1801,1801,1801,0
20250221,181100,855289071,1801,1801,1801,1801,0
20250221,181000,855289071,1801,1801,1801,1801,0
20250221,180900,855289071,1801,1801,1801,1801,0
20250221,180800,855289071,1801,1801,1801,1801,0
20250221,180700,855289071,1801,1801,1801,1801,0
20250221,180600,855289071,1801,1801,1801,1801,0
20250221,180500,855289071,1801,1801,1801,1801,0
20250221,180400,855289071,1801,1801,1801,1801,20066
20250221,180300,855289071,1801,1801,1801,1801,0
20250221,180200,855289071,1801,1801,1801,1801,0
20250221,180100,855289071,1801,1801,1801,1801,0
20250221,180000,855289071,1801,1801,1801,1801,0
20250221,175900,855289071,1801,1801,1801,1801,0
20250221,175800,855289071,1801,1801,1801,1801,0
20250221,175700,855289071,1801,1801,1801,1801,0
20250221,175600,855289071,1801,1801,1801,1801,0
20250221,175500,855289071,1801,1801,1801,1801,0
20250221,175400,855289071,1801,1801,1801,1801,0
20250221,175300,855289071,1801,1801,1801,1801,0
20250221,175200,855289071,1801,1801,1801,1801,0
20250221,175100,855289071,1801,1801,1801,1801,0
20250221,175000,855289071,1801,1801,1801,1801,0
20250221,174900,855289071,1801,1801,1801,1801,0
20250221,174800,855289071,1801,1801,1801,1801,0
20250221,174700,855289071,1801,1801,1801,1801,0
20250221,174600,855289071,1801,1801,1801,1801,0
20250221,174500,855289071,1801,1801,1801,1801,0
20250221,174400,855289071,1801,1801,1801,1801,0
20250221,174300,855289071,1801,1801,1801,1801,0
20250221,174200,855289071,1801,1801,1801,1801,0
20250221,174100,855289071,1801,1801,1801,1801,0
20250221,174000,855289071,1801,1801,1801,1801,0
20250221,173900,855289071,1801,1801,1801,1801,0
20250221,173800,855289071,1801,1801,1801,1801,0
20250221,173700,855289071,1801,1801,1801,1801,0
20250221,173600,855289071,1801,1801,1801,1801,0
20250221,173500,855289071,1801,1801,1801,1801,0
20250221,173400,855289071,1801,1801,1801,1801,20066
20250221,173300,855289071,1801,1801,1801,1801,0
20250221,173200,855289071,1801,1801,1801,1801,0
20250221,173100,855289071,1801,1801,1801,1801,0
20250221,173000,855289071,1801,1801,1801,1801,0
20250221,172900,855289071,1801,1801,1801,1801,0
20250221,172800,855289071,1801,1801,1801,1801,0
20250221,172700,855289071,1801,1801,1801,1801,0
20250221,172600,855289071,1801,1801,1801,1801,0
20250221,172500,855289071,1801,1801,1801,1801,0
20250221,172400,855289071,1801,1801,1801,1801,0
20250221,172300,855289071,1801,1801,1801,1801,0
20250221,172200,855289071,1801,1801,1801,1801,0
20250221,172100,855289071,1801,1801,1801,1801,0
20250221,172000,855289071,1801,1801,1801,1801,0
20250221,171900,855289071,1801,1801,1801,1801,0
20250221,171800,855289071,1801,1801,1801,1801,0
20250221,171700,855289071,1801,1801,1801,1801,0
20250221,171600,855289071,1801,1801,1801,1801,0
20250221,171500,855289071,1801,1801,1801,1801,0
20250221,171400,855289071,1801,1801,1801,1801,0
20250221,171300,855289071,1801,1801,1801,1801,0
20250221,171200,855289071,1801,1801,1801,1801,0
20250221,171100,855289071,1801,1801,1801,1801,0
20250221,171000,855289071,1801,1801,1801,1801,0
20250221,170900,855289071,1801,1801,1801,1801,0
20250221,170800,855289071,1801,1801,1801,1801,0
20250221,170700,855289071,1801,1801,1801,1801,0
20250221,170600,855289071,1801,1801,1801,1801,0
20250221,170500,855289071,1801,1801,1801,1801,0
20250221,170400,855289071,1801,1801,1801,1801,20066
20250221,170300,855289071,1801,1801,1801,1801,0
20250221,170200,855289071,1801,1801,1801,1801,0
20250221,170100,855289071,1801,1801,1801,1801,0
20250221,170000,855289071,1801,1801,1801,1801,0
20250221,165900,855289071,1801,1801,1801,1801,0
20250221,165800,855289071,1801,1801,1801,1801,0
20250221,165700,855289071,1801,1801,1801,1801,0
20250221,165600,855289071,1801,1801,1801,1801,0
20250221,165500,855289071,1801,1801,1801,1801,0
20250221,165400,855289071,1801,1801,1801,1801,0
20250221,165300,855289071,1801,1801,1801,1801,0
20250221,165200,855289071,1801,1801,1801,1801,0
20250221,165100,855289071,1801,1801,1801,1801,0
20250221,165000,855289071,1801,1801,1801,1801,0
20250221,164900,855289071,1801,1801,1801,1801,0
20250221,164800,855289071,1801,1801,1801,1801,0
20250221,164700,855289071,1801,1801,1801,1801,0
20250221,164600,855289071,1801,1801,1801,1801,0
20250221,164500,855289071,1801,1801,1801,1801,0
20250221,164400,855289071,1801,1801,1801,1801,0
20250221,164300,855289071,1801,1801,1801,1801,0
20250221,164200,855289071,1801,1801,1801,1801,0
20250221,164100,855289071,1801,1801,1801,1801,0
20250221,164000,855289071,1801,1801,1801,1801,0
20250221,163900,855289071,1801,1801,1801,1801,0
20250221,163800,855289071,1801,1801,1801,1801,0
20250221,163700,855289071,1801,1801,1801,1801,0
20250221,163600,855289071,1801,1801,1801,1801,0
20250221,163500,855289071,1801,1801,1801,1801,0
20250221,163400,855289071,1801,1801,1801,1801,20066
20250221,163300,855289071,1801,1801,1801,1801,0
20250221,163200,855289071,1801,1801,1801,1801,0
20250221,163100,855289071,1801,1801,1801,1801,0
20250221,163000,855289071,1801,1801,1801,1801,0
20250221,162900,855289071,1801,1801,1801,1801,0
20250221,162800,855289071,1801,1801,1801,1801,0
20250221,162700,855289071,1801,1801,1801,1801,0
20250221,162600,855289071,1801,1801,1801,1801,0
20250221,162500,855289071,1801,1801,1801,1801,0
20250221,162400,855289071,1801,1801,1801,1801,0
20250221,162300,855289071,1801,1801,1801,1801,0
20250221,162200,855289071,1801,1801,1801,1801,0
20250221,162100,855289071,1801,1801,1801,1801,0
20250221,162000,855289071,1801,1801,1801,1801,0
20250221,161900,855289071,1801,1801,1801,1801,0
20250221,161800,855289071,1801,1801,1801,1801,0
20250221,161700,855289071,1801,1801,1801,1801,0
20250221,161600,855289071,1801,1801,1801,1801,0
20250221,161500,855289071,1801,1801,1801,1801,0
20250221,161400,855289071,1801,1801,1801,1801,0
20250221,161300,855289071,1801,1801,1801,1801,0
20250221,161200,855289071,1801,1801,1801,1801,0
20250221,161100,855289071,1801,1801,1801,1801,0
20250221,161000,855289071,1801,1801,1801,1801,0
20250221,160900,855289071,1801,1801,1801,1801,0
20250221,160800,855289071,1801,1801,1801,1801,0
20250221,160700,855289071,1801,1801,1801,1801,0
20250221,160600,855289071,1801,1801,1801,1801,0
20250221,160500,855289071,1801,1801,1801,1801,0
20250221,160400,855289071,1801,1801,1801,1801,20066
20250221,160300,855289071,1801,1801,1801,1801,0
20250221,160200,855289071,1801,1801,1801,1801,0
20250221,160100,855289071,1801,1801,1801,1801,0
20250221,160000,855289071,1801,1801,1801,1801,0
20250221,155900,855289071,1801,1801,1801,1801,0
20250221,155800,855289071,1801,1801,1801,1801,0
20250221,155700,855289071,1801,1801,1801,1801,0
20250221,155600,855289071,1801,1801,1801,1801,0
20250221,155500,855289071,1801,1801,1801,1801,0
20250221,155400,855289071,1801,1801,1801,1801,0
20250221,155300,855289071,1801,1801,1801,1801,0
20250221,155200,855289071,1801,1801,1801,1801,0
20250221,155100,855289071,1801,1801,1801,1801,0
20250221,155000,855289071,1801,1801,1801,1801,0
20250221,154900,855289071,1801,1801,1801,1801,0
20250221,154800,855289071,1801,1801,1801,1801,0
20250221,154700,855289071,1801,1801,1801,1801,0
20250221,154600,855289071,1801,1801,1801,1801,0
20250221,154500,855289071,1801,1801,1801,1801,0
20250221,154400,855289071,1801,1801,1801,1801,0
20250221,154300,855289071,1801,1801,1801,1801,0
20250221,154200,855289071,1801,1801,1801,1801,0
20250221,154100,855289071,1801,1801,1801,1801,0
20250221,154000,855289071,1801,1801,1801,1801,0
20250221,153900,855289071,1801,1801,1801,1801,0
20250221,153800,855289071,1801,1801,1801,1801,0
20250221,153700,855289071,1801,1801,1801,1801,0
20250221,153600,855289071,1801,1801,1801,1801,0
20250221,153500,855289071,1801,1801,1801,1801,0
20250221,153400,855289071,1801,1801,1801,1801,20066
20250221,153300,855289071,1801,1801,1801,1801,0
20250221,153200,855289071,1801,1801,1801,1801,0
20250221,153100,855289071,1801,1801,1801,1801,0
20250221,153000,855289071,1801,1801,1801,1801,20066
20250221,152900,819150205,1801,1801,1801,1801,0
20250221,152800,819150205,1801,1801,1801,1801,0
20250221,152700,819150205,1801,1801,1801,1801,0
20250221,152600,819150205,1801,1801,1801,1801,0
20250221,152500,819150205,1801,1801,1801,1801,0
20250221,152400,819150205,1801,1801,1801,1801,0
20250221,152300,819150205,1801,1801,1801,1801,0
20250221,152200,819150205,1801,1801,1801,1801,0
20250221,152100,819150205,1801,1801,1801,1801,0
20250221,152000,819150205,1801,1801,1801,1801,0
20250221,151900,819150205,1801,1801,1802,1801,1948
20250221,151800,815640823,1801,1806,1807,1801,5946
20250221,151700,804922198,1807,1808,1808,1805,2613
20250221,151600,800202723,1807,1807,1807,1806,27
20250221,151500,800153936,1808,1807,1808,1806,498
20250221,151400,799253585,1808,1805,1808,1804,3281
20250221,151300,793328305,1803,1804,1804,1803,3291
20250221,151200,787391673,1804,1804,1804,1802,1721
20250221,151100,784287163,1804,1804,1804,1800,1125
20250221,151000,782258209,1800,1806,1806,1800,6493
20250221,150900,770550197,1806,1808,1808,1799,6813
20250221,150800,758271993,1809,1803,1809,1802,5556
20250221,150700,748235403,1802,1803,1803,1802,33
20250221,150600,748175907,1803,1800,1803,1799,7410
20250221,150500,734837094,1800,1799,1800,1798,179
20250221,150400,734515197,1800,1800,1800,1798,1253
20250221,150300,732260029,1800,1798,1800,1798,3628
20250221,150200,725730118,1800,1798,1800,1798,156
20250221,150100,725449628,1798,1798,1798,1798,0
20250221,150000,725449628,1798,1797,1800,1797,34
20250221,145900,725388503,1797,1798,1798,1797,1084
20250221,145800,723439571,1798,1798,1800,1797,28
20250221,145700,723389222,1797,1797,1798,1795,4627
20250221,145600,715077799,1797,1796,1797,1796,10
20250221,145500,715059833,1797,1796,1797,1794,1917
20250221,145400,711617078,1796,1796,1796,1796,1
20250221,145300,711615282,1794,1795,1796,1794,733
20250221,145200,710299005,1796,1797,1797,1793,1025
20250221,145100,708458489,1796,1796,1796,1796,1
20250221,145000,708456693,1797,1797,1797,1793,566
20250221,144900,707441781,1794,1794,1797,1793,7574
20250221,144800,693838809,1795,1795,1795,1795,77
20250221,144700,693700594,1792,1796,1796,1792,3583
20250221,144600,687274905,1795,1796,1796,1795,298
20250221,144500,686739809,1797,1795,1797,1795,845
20250221,144400,685222923,1795,1796,1796,1795,57
20250221,144300,685120557,1794,1792,1795,1792,476
20250221,144200,684266870,1792,1794,1795,1791,1564
20250221,144100,681462816,1795,1797,1798,1793,2832
20250221,144000,676377899,1798,1805,1805,1797,17317
20250221,143900,645191546,1809,1809,1809,1809,0
20250221,143800,645191546,1809,1809,1809,1807,133
20250221,143700,644950963,1810,1808,1810,1808,2384
20250221,143600,640637082,1808,1808,1808,1808,0
20250221,143500,640637082,1808,1807,1808,1807,2
20250221,143400,640633467,1804,1808,1808,1804,719
20250221,143300,639336316,1808,1808,1808,1808,0
20250221,143200,639336316,1808,1805,1808,1803,628
20250221,143100,638202817,1803,1805,1805,1803,828
20250221,143000,636709549,1804,1804,1804,1803,79
20250221,142900,636567037,1804,1804,1804,1804,11
20250221,142800,636547193,1804,1804,1804,1803,77
20250221,142700,636408287,1804,1804,1805,1803,268
20250221,142600,635924730,1804,1804,1804,1802,136
20250221,142500,635679523,1803,1803,1803,1803,178
20250221,142400,635358589,1803,1803,1803,1803,422
20250221,142300,634597723,1802,1804,1804,1802,6716
20250221,142200,622490070,1803,1807,1807,1803,2287
20250221,142100,618364283,1808,1806,1808,1805,7095
20250221,142000,605551267,1806,1810,1810,1806,669
20250221,141900,604342411,1811,1811,1811,1811,0
20250221,141800,604342411,1811,1811,1811,1811,0
20250221,141700,604342411,1811,1812,1812,1811,33
20250221,141600,604282618,1813,1813,1813,1813,0
20250221,141500,604282618,1813,1813,1813,1813,0
20250221,141400,604282618,1813,1812,1813,1804,8204
20250221,141300,589457614,1811,1813,1813,1811,265
20250221,141200,588977350,1812,1813,1813,1812,145
20250221,141100,588714479,1813,1814,1814,1813,326
20250221,141000,588123406,1815,1814,1815,1813,91
20250221,140900,587958332,1814,1815,1815,1814,102
20250221,140800,587773204,1815,1815,1815,1814,12
20250221,140700,587751425,1815,1815,1815,1815,0
20250221,140600,587751425,1815,1815,1815,1814,9
20250221,140500,587735091,1812,1812,1812,1812,0
20250221,140400,587735091,1812,1812,1812,1812,0
20250221,140300,587735091,1812,1813,1813,1812,764
20250221,140200,586350036,1811,1811,1811,1811,0
20250221,140100,586350036,1811,1812,1812,1811,11
20250221,140000,586330105,1813,1810,1813,1810,122
20250221,135900,586109035,1810,1810,1810,1810,0
20250221,135800,586109035,1810,1811,1811,1810,1612
20250221,135700,583189864,1811,1811,1811,1811,0
20250221,135600,583189864,1811,1811,1811,1811,0
20250221,135500,583189864,1811,1811,1811,1811,0
20250221,135400,583189864,1811,1811,1811,1811,0
20250221,135300,583189864,1811,1811,1811,1811,17
20250221,135200,583159077,1811,1811,1811,1811,0
20250221,135100,583159077,1811,1811,1811,1811,2
20250221,135000,583155455,1810,1811,1811,1810,9
20250221,134900,583139157,1811,1811,1811,1811,2
20250221,134800,583135535,1810,1811,1811,1810,6
20250221,134700,583124670,1812,1812,1812,1812,0
20250221,134600,583124670,1812,1812,1812,1812,0
20250221,134500,583124670,1812,1812,1812,1812,69
20250221,134400,582999642,1809,1809,1810,1809,22
20250221,134300,582959842,1812,1812,1812,1812,1
20250221,134200,582958030,1809,1809,1809,1809,0
20250221,134100,582958030,1809,1811,1811,1809,756
20250221,134000,581590281,1809,1809,1809,1809,56
20250221,133900,581488977,1809,1809,1809,1809,0
20250221,133800,581488977,1809,1810,1810,1809,111
20250221,133700,581288078,1809,1810,1812,1809,2135
20250221,133600,577424810,1813,1813,1813,1813,500
20250221,133500,576518310,1813,1813,1813,1813,1
20250221,133400,576516497,1809,1809,1809,1809,0
20250221,133300,576516497,1809,1809,1809,1809,0
20250221,133200,576516497,1809,1810,1811,1809,768
20250221,133100,575125775,1809,1810,1810,1809,11
20250221,133000,575105866,1809,1810,1810,1809,22
20250221,132900,575066048,1811,1812,1812,1809,4942
20250221,132800,566117194,1814,1812,1814,1811,343
20250221,132700,565495115,1813,1814,1814,1811,2276
20250221,132600,561368982,1814,1814,1814,1814,0
20250221,132500,561368982,1814,1815,1815,1814,16
20250221,132400,561339944,1815,1815,1815,1815,2
20250221,132300,561336314,1816,1813,1816,1812,1112
20250221,132200,559318682,1812,1817,1817,1812,6388
20250221,132100,547717382,1819,1819,1819,1819,400
20250221,132000,546989782,1820,1818,1820,1817,2022
20250221,131900,543310142,1819,1819,1820,1819,2605
20250221,131800,538570090,1820,1820,1820,1820,500
20250221,131700,537660090,1820,1818,1820,1817,169
20250221,131600,537352964,1820,1820,1820,1820,0
20250221,131500,537352964,1820,1817,1820,1817,69
20250221,131400,537227588,1817,1817,1817,1817,0
20250221,131300,537227588,1817,1817,1817,1817,1
20250221,131200,537225771,1814,1814,1814,1814,0
20250221,131100,537225771,1814,1815,1815,1814,1056
20250221,131000,535309234,1815,1815,1815,1815,0
20250221,130900,535309234,1815,1815,1815,1815,0
20250221,130800,535309234,1815,1817,1817,1815,18
20250221,130700,535276537,1815,1816,1816,1815,22
20250221,130600,535236587,1815,1820,1820,1815,46
20250221,130500,535153040,1815,1822,1822,1815,211
20250221,130400,534768665,1814,1818,1818,1814,879
20250221,130300,533170989,1818,1818,1818,1818,6
20250221,130200,533160081,1818,1818,1818,1818,612
20250221,130100,532047465,1818,1819,1820,1818,1713
20250221,130000,528930039,1819,1819,1819,1819,1
20250221,125900,528928220,1818,1818,1818,1818,1
20250221,125800,528926402,1816,1817,1817,1816,33
20250221,125700,528866444,1818,1818,1818,1818,0
20250221,125600,528866444,1818,1818,1818,1818,300
20250221,125500,528321044,1812,1815,1815,1812,3258
20250221,125400,522415017,1815,1817,1817,1815,12
20250221,125300,522393216,1817,1817,1817,1817,1
20250221,125200,522391399,1818,1818,1820,1818,205
20250221,125100,522018575,1819,1819,1819,1819,0
20250221,125000,522018575,1819,1819,1819,1819,734
20250221,124900,520683429,1812,1812,1812,1812,0
20250221,124800,520683429,1812,1812,1812,1812,0
20250221,124700,520683429,1812,1815,1815,1812,4000
20250221,124600,513427786,1818,1815,1818,1815,238
20250221,124500,512995813,1815,1817,1817,1815,990
20250221,124400,511198041,1816,1819,1819,1816,3942
20250221,124300,504029234,1819,1819,1820,1819,355
20250221,124200,503383469,1819,1821,1821,1819,1717
20250221,124100,500259404,1821,1821,1821,1821,0
20250221,124000,500259404,1821,1822,1822,1821,6
20250221,123900,500248474,1821,1821,1821,1821,1
20250221,123800,500246653,1821,1822,1823,1819,624
20250221,123700,499109734,1822,1819,1822,1819,14
20250221,123600,499084259,1819,1819,1819,1819,0
20250221,123500,499084259,1819,1819,1819,1819,4
20250221,123400,499076983,1819,1819,1819,1819,0
20250221,123300,499076983,1819,1819,1819,1819,0
20250221,123200,499076983,1819,1819,1819,1819,4
20250221,123100,499069707,1819,1819,1819,1819,0
20250221,123000,499069707,1819,1819,1819,1819,0
20250221,122900,499069707,1819,1819,1819,1819,0
20250221,122800,499069707,1819,1819,1819,1819,0
20250221,122700,499069707,1819,1819,1819,1819,0
20250221,122600,499069707,1819,1819,1820,1819,93
20250221,122500,498900518,1818,1819,1819,1818,56
20250221,122400,498798660,1821,1821,1821,1821,0
20250221,122300,498798660,1821,1821,1821,1821,221
20250221,122200,498396219,1823,1823,1823,1823,846
20250221,122100,496853961,1823,1823,1825,1822,3478
20250221,122000,490512425,1826,1820,1827,1820,6086
20250221,121900,479400766,1821,1818,1821,1817,1071
20250221,121800,477450635,1816,1819,1820,1816,371
20250221,121700,476775791,1820,1817,1820,1817,322
20250221,121600,476189889,1818,1817,1818,1815,234
20250221,121500,475764630,1815,1814,1816,1814,120
20250221,121400,475546727,1815,1810,1815,1810,132
20250221,121300,475307169,1809,1809,1809,1809,546
20250221,121200,474319455,1809,1815,1815,1809,1986
20250221,121100,470726071,1815,1815,1815,1815,1
20250221,121000,470724256,1816,1816,1816,1816,0
20250221,120900,470724256,1816,1816,1816,1816,926
20250221,120800,469042640,1810,1810,1810,1810,0
20250221,120700,469042640,1810,1810,1810,1810,0
20250221,120600,469042640,1810,1809,1810,1809,3
20250221,120500,469037212,1809,1813,1813,1809,2836
20250221,120400,463903466,1815,1815,1815,1815,12
20250221,120300,463881686,1817,1817,1817,1817,0
20250221,120200,463881686,1817,1817,1817,1816,135
20250221,120100,463636392,1815,1815,1815,1815,1
20250221,120000,463634577,1815,1816,1816,1815,73
20250221,115900,463502017,1816,1816,1816,1816,0
20250221,115800,463502017,1816,1816,1816,1816,0
20250221,115700,463502017,1816,1816,1816,1816,0
20250221,115600,463502017,1816,1817,1817,1816,6
20250221,115500,463491116,1817,1818,1818,1817,302
20250221,115400,462942082,1819,1819,1819,1819,0
20250221,115300,462942082,1819,1819,1819,1819,0
20250221,115200,462942082,1819,1819,1819,1819,0
20250221,115100,462942082,1819,1819,1819,1819,0
20250221,115000,462942082,1819,1819,1819,1819,0
20250221,114900,462942082,1819,1819,1819,1819,1
20250221,114800,462940263,1819,1820,1820,1819,552
20250221,114700,461935625,1822,1824,1824,1820,2713
20250221,114600,456992503,1825,1817,1825,1817,930
20250221,114500,455297944,1816,1816,1818,1815,1203
20250221,114400,453111267,1813,1816,1816,1813,182
20250221,114300,452780901,1817,1817,1817,1817,0
20250221,114200,452780901,1817,1817,1817,1817,365
20250221,114100,452117696,1810,1814,1818,1810,1158
20250221,114000,450012709,1815,1811,1815,1811,68
20250221,113900,449889355,1809,1810,1810,1809,111
20250221,113800,449688488,1809,1812,1812,1809,104
20250221,113700,449500109,1815,1811,1815,1811,86
20250221,113600,449344323,1818,1818,1818,1818,0
20250221,113500,449344323,1818,1818,1818,1818,1
20250221,113400,449342505,1810,1810,1810,1810,0
20250221,113300,449342505,1810,1814,1814,1810,345
20250221,113200,448718045,1815,1815,1815,1815,2
20250221,113100,448714415,1815,1817,1817,1815,4
20250221,113000,448707149,1817,1808,1817,1808,3
20250221,112900,448701716,1808,1808,1808,1808,56
20250221,112800,448600468,1808,1808,1808,1808,2
20250221,112700,448596852,1818,1808,1818,1807,2638
20250221,112600,443827597,1818,1818,1818,1818,1
20250221,112500,443825779,1815,1815,1815,1815,0
20250221,112400,443825779,1815,1819,1819,1814,513
20250221,112300,442893926,1808,1810,1810,1807,644
20250221,112200,441729671,1821,1820,1821,1815,8987
20250221,112100,425381100,1820,1820,1820,1820,0
20250221,112000,425381100,1820,1824,1824,1820,229
20250221,111900,424964304,1825,1825,1825,1825,10
20250221,111800,424946054,1825,1824,1826,1824,104
20250221,111700,424756161,1825,1825,1826,1825,105
20250221,111600,424564535,1825,1825,1825,1825,1
20250221,111500,424562710,1819,1824,1826,1819,3571
20250221,111400,418063309,1825,1823,1825,1823,20
20250221,111300,418026811,1820,1821,1821,1820,544
20250221,111200,417036243,1824,1821,1824,1821,18
20250221,111100,417003429,1820,1820,1820,1820,0
20250221,111000,417003429,1820,1820,1820,1820,0
20250221,110900,417003429,1820,1820,1820,1820,56
20250221,110800,416901509,1825,1825,1825,1825,0
20250221,110700,416901509,1825,1825,1825,1825,117
20250221,110600,416687984,1826,1826,1826,1826,0
20250221,110500,416687984,1826,1820,1826,1820,554
20250221,110400,415676700,1820,1824,1824,1820,278
20250221,110300,415170736,1825,1823,1825,1822,496
20250221,110200,414265668,1824,1822,1825,1819,541
20250221,110100,413279519,1822,1822,1822,1822,3
20250221,110000,413274053,1821,1820,1821,1818,39
20250221,105900,413203090,1822,1822,1822,1822,0
20250221,105800,413203090,1822,1822,1822,1822,0
20250221,105700,413203090,1822,1822,1822,1821,51
20250221,105600,413110170,1823,1826,1828,1823,2520
20250221,105500,408508971,1825,1822,1827,1822,6596
20250221,105400,396475467,1823,1816,1824,1816,5239
20250221,105300,386937150,1816,1813,1816,1812,10
20250221,105200,386919015,1807,1807,1807,1807,0
20250221,105100,386919015,1807,1807,1807,1807,0
20250221,105000,386919015,1807,1807,1807,1807,0
20250221,104900,386919015,1807,1807,1807,1807,0
20250221,104800,386919015,1807,1808,1808,1807,67
20250221,104700,386797916,1814,1814,1815,1814,550
20250221,104600,385799757,1815,1815,1815,1815,0
20250221,104500,385799757,1815,1815,1815,1815,0
20250221,104400,385799757,1815,1815,1815,1815,11
20250221,104300,385779792,1815,1815,1815,1815,2
20250221,104200,385776162,1807,1810,1810,1807,558
20250221,104100,384767030,1809,1811,1811,1809,550
20250221,104000,383771399,1811,1812,1814,1808,1483
20250221,103900,381084166,1810,1811,1811,1810,555
20250221,103800,380079116,1808,1808,1808,1808,13
20250221,103700,380055612,1813,1809,1813,1809,100
20250221,103600,379874493,1807,1807,1807,1807,0
20250221,103500,379874493,1807,1811,1811,1807,608
20250221,103400,378774265,1811,1813,1813,1811,20
20250221,103300,378738024,1811,1811,1812,1811,493
20250221,103200,377845200,1811,1811,1811,1810,1102
20250221,103100,375849588,1811,1811,1811,1811,333
20250221,103000,375246525,1811,1811,1811,1811,1835
20250221,102900,371923340,1814,1811,1814,1811,3
20250221,102800,371917901,1814,1813,1814,1811,1112
20250221,102700,369903773,1812,1812,1813,1811,258
20250221,102600,369436082,1811,1810,1811,1810,1255
20250221,102500,367163643,1810,1810,1810,1810,1
20250221,102400,367161833,1810,1811,1811,1806,1938
20250221,102300,363657469,1811,1813,1814,1810,205
20250221,102200,363285710,1814,1814,1814,1814,52
20250221,102100,363191382,1815,1815,1815,1815,0
20250221,102000,363191382,1815,1815,1815,1815,154
20250221,101900,362911872,1808,1810,1810,1808,333
20250221,101800,362309178,1808,1808,1808,1808,33
20250221,101700,362249514,1816,1814,1816,1813,225
20250221,101600,361841208,1808,1808,1810,1807,428
20250221,101500,361067023,1808,1808,1808,1808,1
20250221,101400,361065215,1806,1808,1808,1806,588
20250221,101300,360002176,1808,1807,1809,1807,205
20250221,101200,359631355,1808,1807,1808,1806,59
20250221,101100,359524742,1808,1803,1808,1803,600
20250221,101000,358440498,1808,1808,1808,1808,10
20250221,100900,358422418,1809,1802,1809,1802,283
20250221,100800,357910762,1801,1802,1802,1801,3968
20250221,100700,350761004,1809,1803,1809,1802,260
20250221,100600,350292225,1802,1803,1803,1802,11
20250221,100500,350272393,1802,1803,1804,1802,382
20250221,100400,349583870,1802,1802,1802,1800,108
20250221,100300,349389292,1800,1807,1807,1800,6755
20250221,100200,337208806,1807,1812,1812,1807,4573
20250221,100100,328929613,1815,1815,1815,1815,200
20250221,100000,328566613,1817,1822,1823,1815,2714
20250221,095900,323629631,1822,1820,1823,1820,431
20250221,095800,322844137,1821,1820,1821,1818,413
20250221,095700,322092231,1818,1817,1819,1816,64
20250221,095600,321975869,1810,1813,1813,1810,315
20250221,095500,321405602,1810,1810,1810,1810,41
20250221,095400,321331392,1818,1818,1818,1817,701
20250221,095300,320057074,1818,1818,1818,1818,1
20250221,095200,320055256,1809,1815,1815,1809,4570
20250221,095100,311775245,1816,1821,1821,1816,569
20250221,095000,310741197,1824,1825,1825,1818,324
20250221,094900,310150457,1826,1816,1826,1815,4541
20250221,094800,301883702,1816,1814,1816,1812,1736
20250221,094700,298735284,1812,1811,1814,1810,633
20250221,094600,297588461,1808,1810,1810,1806,683
20250221,094500,296353258,1811,1811,1811,1811,0
20250221,094400,296353258,1811,1805,1811,1805,143
20250221,094300,296094398,1812,1813,1813,1811,183
20250221,094200,295762836,1814,1814,1814,1813,1976
20250221,094100,292179980,1815,1804,1815,1803,307
20250221,094000,291625899,1804,1804,1805,1802,596
20250221,093900,290551191,1805,1812,1812,1801,4650
20250221,093800,282144332,1816,1811,1816,1811,4
20250221,093700,282137078,1816,1813,1817,1813,151
20250221,093600,281862969,1813,1806,1814,1806,323
20250221,093500,281278823,1806,1812,1814,1806,1609
20250221,093400,278367101,1812,1811,1813,1809,599
20250221,093300,277282226,1811,1808,1812,1808,768
20250221,093200,275892956,1806,1803,1811,1803,7641
20250221,093100,262090789,1803,1803,1807,1802,1838
20250221,093000,258772524,1803,1801,1804,1799,1005
20250221,092900,256961501,1801,1797,1804,1796,10698
20250221,092800,237697737,1795,1792,1797,1791,1616
20250221,092700,234798492,1784,1785,1785,1784,465
20250221,092600,233968613,1784,1785,1786,1784,1000
20250221,092500,232184010,1783,1784,1786,1783,403
20250221,092400,231464702,1785,1782,1785,1782,1475
20250221,092300,228834297,1783,1779,1785,1778,312
20250221,092200,228278047,1780,1775,1780,1775,315
20250221,092100,227718440,1778,1780,1780,1775,4725
20250221,092000,219313838,1781,1781,1786,1780,867
20250221,091900,217768459,1781,1773,1781,1769,1401
20250221,091800,215285367,1775,1773,1781,1773,6350
20250221,091700,204011515,1767,1766,1769,1761,9524
20250221,091600,187222441,1766,1776,1778,1766,4828
20250221,091500,178654185,1779,1774,1779,1774,381
20250221,091400,177978141,1774,1779,1779,1761,7127
20250221,091300,165344502,1780,1778,1798,1777,8493
20250221,091200,150144530,1777,1789,1790,1777,6595
20250221,091100,138383149,1790,1795,1805,1787,6243
20250221,091000,127164918,1793,1785,1797,1784,1557
20250221,090900,124376507,1786,1801,1801,1730,24415
20250221,090800,80950237,1802,1802,1806,1799,4865
20250221,090700,72187580,1808,1809,1809,1801,269
20250221,090600,71701738,1800,1800,1812,1800,166
20250221,090500,71402262,1800,1818,1819,1800,9062
20250221,090400,55053469,1815,1797,1815,1791,4940
20250221,090300,46182488,1807,1796,1807,1791,3679
20250221,090200,39586740,1796,1800,1804,1791,8045
20250221,090100,25116179,1800,1818,1819,1800,6167
20250221,090000,13952171,1819,1838,1838,1816,7512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193400 855289071 1801 1801 1801 1801 20066
3 20250221 193300 855289071 1801 1801 1801 1801 0
4 20250221 193200 855289071 1801 1801 1801 1801 0
5 20250221 193100 855289071 1801 1801 1801 1801 0
6 20250221 193000 855289071 1801 1801 1801 1801 0
7 20250221 192900 855289071 1801 1801 1801 1801 0
8 20250221 192800 855289071 1801 1801 1801 1801 0
9 20250221 192700 855289071 1801 1801 1801 1801 0
10 20250221 192600 855289071 1801 1801 1801 1801 0
11 20250221 192500 855289071 1801 1801 1801 1801 0
12 20250221 192400 855289071 1801 1801 1801 1801 0
13 20250221 192300 855289071 1801 1801 1801 1801 0
14 20250221 192200 855289071 1801 1801 1801 1801 0
15 20250221 192100 855289071 1801 1801 1801 1801 0
16 20250221 192000 855289071 1801 1801 1801 1801 0
17 20250221 191900 855289071 1801 1801 1801 1801 0
18 20250221 191800 855289071 1801 1801 1801 1801 0
19 20250221 191700 855289071 1801 1801 1801 1801 0
20 20250221 191600 855289071 1801 1801 1801 1801 0
21 20250221 191500 855289071 1801 1801 1801 1801 0
22 20250221 191400 855289071 1801 1801 1801 1801 0
23 20250221 191300 855289071 1801 1801 1801 1801 0
24 20250221 191200 855289071 1801 1801 1801 1801 0
25 20250221 191100 855289071 1801 1801 1801 1801 0
26 20250221 191000 855289071 1801 1801 1801 1801 0
27 20250221 190900 855289071 1801 1801 1801 1801 0
28 20250221 190800 855289071 1801 1801 1801 1801 0
29 20250221 190700 855289071 1801 1801 1801 1801 0
30 20250221 190600 855289071 1801 1801 1801 1801 0
31 20250221 190500 855289071 1801 1801 1801 1801 0
32 20250221 190400 855289071 1801 1801 1801 1801 20066
33 20250221 190300 855289071 1801 1801 1801 1801 0
34 20250221 190200 855289071 1801 1801 1801 1801 0
35 20250221 190100 855289071 1801 1801 1801 1801 0
36 20250221 190000 855289071 1801 1801 1801 1801 0
37 20250221 185900 855289071 1801 1801 1801 1801 0
38 20250221 185800 855289071 1801 1801 1801 1801 0
39 20250221 185700 855289071 1801 1801 1801 1801 0
40 20250221 185600 855289071 1801 1801 1801 1801 0
41 20250221 185500 855289071 1801 1801 1801 1801 0
42 20250221 185400 855289071 1801 1801 1801 1801 0
43 20250221 185300 855289071 1801 1801 1801 1801 0
44 20250221 185200 855289071 1801 1801 1801 1801 0
45 20250221 185100 855289071 1801 1801 1801 1801 0
46 20250221 185000 855289071 1801 1801 1801 1801 0
47 20250221 184900 855289071 1801 1801 1801 1801 0
48 20250221 184800 855289071 1801 1801 1801 1801 0
49 20250221 184700 855289071 1801 1801 1801 1801 0
50 20250221 184600 855289071 1801 1801 1801 1801 0
51 20250221 184500 855289071 1801 1801 1801 1801 0
52 20250221 184400 855289071 1801 1801 1801 1801 0
53 20250221 184300 855289071 1801 1801 1801 1801 0
54 20250221 184200 855289071 1801 1801 1801 1801 0
55 20250221 184100 855289071 1801 1801 1801 1801 0
56 20250221 184000 855289071 1801 1801 1801 1801 0
57 20250221 183900 855289071 1801 1801 1801 1801 0
58 20250221 183800 855289071 1801 1801 1801 1801 0
59 20250221 183700 855289071 1801 1801 1801 1801 0
60 20250221 183600 855289071 1801 1801 1801 1801 0
61 20250221 183500 855289071 1801 1801 1801 1801 0
62 20250221 183400 855289071 1801 1801 1801 1801 20066
63 20250221 183300 855289071 1801 1801 1801 1801 0
64 20250221 183200 855289071 1801 1801 1801 1801 0
65 20250221 183100 855289071 1801 1801 1801 1801 0
66 20250221 183000 855289071 1801 1801 1801 1801 0
67 20250221 182900 855289071 1801 1801 1801 1801 0
68 20250221 182800 855289071 1801 1801 1801 1801 0
69 20250221 182700 855289071 1801 1801 1801 1801 0
70 20250221 182600 855289071 1801 1801 1801 1801 0
71 20250221 182500 855289071 1801 1801 1801 1801 0
72 20250221 182400 855289071 1801 1801 1801 1801 0
73 20250221 182300 855289071 1801 1801 1801 1801 0
74 20250221 182200 855289071 1801 1801 1801 1801 0
75 20250221 182100 855289071 1801 1801 1801 1801 0
76 20250221 182000 855289071 1801 1801 1801 1801 0
77 20250221 181900 855289071 1801 1801 1801 1801 0
78 20250221 181800 855289071 1801 1801 1801 1801 0
79 20250221 181700 855289071 1801 1801 1801 1801 0
80 20250221 181600 855289071 1801 1801 1801 1801 0
81 20250221 181500 855289071 1801 1801 1801 1801 0
82 20250221 181400 855289071 1801 1801 1801 1801 0
83 20250221 181300 855289071 1801 1801 1801 1801 0
84 20250221 181200 855289071 1801 1801 1801 1801 0
85 20250221 181100 855289071 1801 1801 1801 1801 0
86 20250221 181000 855289071 1801 1801 1801 1801 0
87 20250221 180900 855289071 1801 1801 1801 1801 0
88 20250221 180800 855289071 1801 1801 1801 1801 0
89 20250221 180700 855289071 1801 1801 1801 1801 0
90 20250221 180600 855289071 1801 1801 1801 1801 0
91 20250221 180500 855289071 1801 1801 1801 1801 0
92 20250221 180400 855289071 1801 1801 1801 1801 20066
93 20250221 180300 855289071 1801 1801 1801 1801 0
94 20250221 180200 855289071 1801 1801 1801 1801 0
95 20250221 180100 855289071 1801 1801 1801 1801 0
96 20250221 180000 855289071 1801 1801 1801 1801 0
97 20250221 175900 855289071 1801 1801 1801 1801 0
98 20250221 175800 855289071 1801 1801 1801 1801 0
99 20250221 175700 855289071 1801 1801 1801 1801 0
100 20250221 175600 855289071 1801 1801 1801 1801 0
101 20250221 175500 855289071 1801 1801 1801 1801 0
102 20250221 175400 855289071 1801 1801 1801 1801 0
103 20250221 175300 855289071 1801 1801 1801 1801 0
104 20250221 175200 855289071 1801 1801 1801 1801 0
105 20250221 175100 855289071 1801 1801 1801 1801 0
106 20250221 175000 855289071 1801 1801 1801 1801 0
107 20250221 174900 855289071 1801 1801 1801 1801 0
108 20250221 174800 855289071 1801 1801 1801 1801 0
109 20250221 174700 855289071 1801 1801 1801 1801 0
110 20250221 174600 855289071 1801 1801 1801 1801 0
111 20250221 174500 855289071 1801 1801 1801 1801 0
112 20250221 174400 855289071 1801 1801 1801 1801 0
113 20250221 174300 855289071 1801 1801 1801 1801 0
114 20250221 174200 855289071 1801 1801 1801 1801 0
115 20250221 174100 855289071 1801 1801 1801 1801 0
116 20250221 174000 855289071 1801 1801 1801 1801 0
117 20250221 173900 855289071 1801 1801 1801 1801 0
118 20250221 173800 855289071 1801 1801 1801 1801 0
119 20250221 173700 855289071 1801 1801 1801 1801 0
120 20250221 173600 855289071 1801 1801 1801 1801 0
121 20250221 173500 855289071 1801 1801 1801 1801 0
122 20250221 173400 855289071 1801 1801 1801 1801 20066
123 20250221 173300 855289071 1801 1801 1801 1801 0
124 20250221 173200 855289071 1801 1801 1801 1801 0
125 20250221 173100 855289071 1801 1801 1801 1801 0
126 20250221 173000 855289071 1801 1801 1801 1801 0
127 20250221 172900 855289071 1801 1801 1801 1801 0
128 20250221 172800 855289071 1801 1801 1801 1801 0
129 20250221 172700 855289071 1801 1801 1801 1801 0
130 20250221 172600 855289071 1801 1801 1801 1801 0
131 20250221 172500 855289071 1801 1801 1801 1801 0
132 20250221 172400 855289071 1801 1801 1801 1801 0
133 20250221 172300 855289071 1801 1801 1801 1801 0
134 20250221 172200 855289071 1801 1801 1801 1801 0
135 20250221 172100 855289071 1801 1801 1801 1801 0
136 20250221 172000 855289071 1801 1801 1801 1801 0
137 20250221 171900 855289071 1801 1801 1801 1801 0
138 20250221 171800 855289071 1801 1801 1801 1801 0
139 20250221 171700 855289071 1801 1801 1801 1801 0
140 20250221 171600 855289071 1801 1801 1801 1801 0
141 20250221 171500 855289071 1801 1801 1801 1801 0
142 20250221 171400 855289071 1801 1801 1801 1801 0
143 20250221 171300 855289071 1801 1801 1801 1801 0
144 20250221 171200 855289071 1801 1801 1801 1801 0
145 20250221 171100 855289071 1801 1801 1801 1801 0
146 20250221 171000 855289071 1801 1801 1801 1801 0
147 20250221 170900 855289071 1801 1801 1801 1801 0
148 20250221 170800 855289071 1801 1801 1801 1801 0
149 20250221 170700 855289071 1801 1801 1801 1801 0
150 20250221 170600 855289071 1801 1801 1801 1801 0
151 20250221 170500 855289071 1801 1801 1801 1801 0
152 20250221 170400 855289071 1801 1801 1801 1801 20066
153 20250221 170300 855289071 1801 1801 1801 1801 0
154 20250221 170200 855289071 1801 1801 1801 1801 0
155 20250221 170100 855289071 1801 1801 1801 1801 0
156 20250221 170000 855289071 1801 1801 1801 1801 0
157 20250221 165900 855289071 1801 1801 1801 1801 0
158 20250221 165800 855289071 1801 1801 1801 1801 0
159 20250221 165700 855289071 1801 1801 1801 1801 0
160 20250221 165600 855289071 1801 1801 1801 1801 0
161 20250221 165500 855289071 1801 1801 1801 1801 0
162 20250221 165400 855289071 1801 1801 1801 1801 0
163 20250221 165300 855289071 1801 1801 1801 1801 0
164 20250221 165200 855289071 1801 1801 1801 1801 0
165 20250221 165100 855289071 1801 1801 1801 1801 0
166 20250221 165000 855289071 1801 1801 1801 1801 0
167 20250221 164900 855289071 1801 1801 1801 1801 0
168 20250221 164800 855289071 1801 1801 1801 1801 0
169 20250221 164700 855289071 1801 1801 1801 1801 0
170 20250221 164600 855289071 1801 1801 1801 1801 0
171 20250221 164500 855289071 1801 1801 1801 1801 0
172 20250221 164400 855289071 1801 1801 1801 1801 0
173 20250221 164300 855289071 1801 1801 1801 1801 0
174 20250221 164200 855289071 1801 1801 1801 1801 0
175 20250221 164100 855289071 1801 1801 1801 1801 0
176 20250221 164000 855289071 1801 1801 1801 1801 0
177 20250221 163900 855289071 1801 1801 1801 1801 0
178 20250221 163800 855289071 1801 1801 1801 1801 0
179 20250221 163700 855289071 1801 1801 1801 1801 0
180 20250221 163600 855289071 1801 1801 1801 1801 0
181 20250221 163500 855289071 1801 1801 1801 1801 0
182 20250221 163400 855289071 1801 1801 1801 1801 20066
183 20250221 163300 855289071 1801 1801 1801 1801 0
184 20250221 163200 855289071 1801 1801 1801 1801 0
185 20250221 163100 855289071 1801 1801 1801 1801 0
186 20250221 163000 855289071 1801 1801 1801 1801 0
187 20250221 162900 855289071 1801 1801 1801 1801 0
188 20250221 162800 855289071 1801 1801 1801 1801 0
189 20250221 162700 855289071 1801 1801 1801 1801 0
190 20250221 162600 855289071 1801 1801 1801 1801 0
191 20250221 162500 855289071 1801 1801 1801 1801 0
192 20250221 162400 855289071 1801 1801 1801 1801 0
193 20250221 162300 855289071 1801 1801 1801 1801 0
194 20250221 162200 855289071 1801 1801 1801 1801 0
195 20250221 162100 855289071 1801 1801 1801 1801 0
196 20250221 162000 855289071 1801 1801 1801 1801 0
197 20250221 161900 855289071 1801 1801 1801 1801 0
198 20250221 161800 855289071 1801 1801 1801 1801 0
199 20250221 161700 855289071 1801 1801 1801 1801 0
200 20250221 161600 855289071 1801 1801 1801 1801 0
201 20250221 161500 855289071 1801 1801 1801 1801 0
202 20250221 161400 855289071 1801 1801 1801 1801 0
203 20250221 161300 855289071 1801 1801 1801 1801 0
204 20250221 161200 855289071 1801 1801 1801 1801 0
205 20250221 161100 855289071 1801 1801 1801 1801 0
206 20250221 161000 855289071 1801 1801 1801 1801 0
207 20250221 160900 855289071 1801 1801 1801 1801 0
208 20250221 160800 855289071 1801 1801 1801 1801 0
209 20250221 160700 855289071 1801 1801 1801 1801 0
210 20250221 160600 855289071 1801 1801 1801 1801 0
211 20250221 160500 855289071 1801 1801 1801 1801 0
212 20250221 160400 855289071 1801 1801 1801 1801 20066
213 20250221 160300 855289071 1801 1801 1801 1801 0
214 20250221 160200 855289071 1801 1801 1801 1801 0
215 20250221 160100 855289071 1801 1801 1801 1801 0
216 20250221 160000 855289071 1801 1801 1801 1801 0
217 20250221 155900 855289071 1801 1801 1801 1801 0
218 20250221 155800 855289071 1801 1801 1801 1801 0
219 20250221 155700 855289071 1801 1801 1801 1801 0
220 20250221 155600 855289071 1801 1801 1801 1801 0
221 20250221 155500 855289071 1801 1801 1801 1801 0
222 20250221 155400 855289071 1801 1801 1801 1801 0
223 20250221 155300 855289071 1801 1801 1801 1801 0
224 20250221 155200 855289071 1801 1801 1801 1801 0
225 20250221 155100 855289071 1801 1801 1801 1801 0
226 20250221 155000 855289071 1801 1801 1801 1801 0
227 20250221 154900 855289071 1801 1801 1801 1801 0
228 20250221 154800 855289071 1801 1801 1801 1801 0
229 20250221 154700 855289071 1801 1801 1801 1801 0
230 20250221 154600 855289071 1801 1801 1801 1801 0
231 20250221 154500 855289071 1801 1801 1801 1801 0
232 20250221 154400 855289071 1801 1801 1801 1801 0
233 20250221 154300 855289071 1801 1801 1801 1801 0
234 20250221 154200 855289071 1801 1801 1801 1801 0
235 20250221 154100 855289071 1801 1801 1801 1801 0
236 20250221 154000 855289071 1801 1801 1801 1801 0
237 20250221 153900 855289071 1801 1801 1801 1801 0
238 20250221 153800 855289071 1801 1801 1801 1801 0
239 20250221 153700 855289071 1801 1801 1801 1801 0
240 20250221 153600 855289071 1801 1801 1801 1801 0
241 20250221 153500 855289071 1801 1801 1801 1801 0
242 20250221 153400 855289071 1801 1801 1801 1801 20066
243 20250221 153300 855289071 1801 1801 1801 1801 0
244 20250221 153200 855289071 1801 1801 1801 1801 0
245 20250221 153100 855289071 1801 1801 1801 1801 0
246 20250221 153000 855289071 1801 1801 1801 1801 20066
247 20250221 152900 819150205 1801 1801 1801 1801 0
248 20250221 152800 819150205 1801 1801 1801 1801 0
249 20250221 152700 819150205 1801 1801 1801 1801 0
250 20250221 152600 819150205 1801 1801 1801 1801 0
251 20250221 152500 819150205 1801 1801 1801 1801 0
252 20250221 152400 819150205 1801 1801 1801 1801 0
253 20250221 152300 819150205 1801 1801 1801 1801 0
254 20250221 152200 819150205 1801 1801 1801 1801 0
255 20250221 152100 819150205 1801 1801 1801 1801 0
256 20250221 152000 819150205 1801 1801 1801 1801 0
257 20250221 151900 819150205 1801 1801 1802 1801 1948
258 20250221 151800 815640823 1801 1806 1807 1801 5946
259 20250221 151700 804922198 1807 1808 1808 1805 2613
260 20250221 151600 800202723 1807 1807 1807 1806 27
261 20250221 151500 800153936 1808 1807 1808 1806 498
262 20250221 151400 799253585 1808 1805 1808 1804 3281
263 20250221 151300 793328305 1803 1804 1804 1803 3291
264 20250221 151200 787391673 1804 1804 1804 1802 1721
265 20250221 151100 784287163 1804 1804 1804 1800 1125
266 20250221 151000 782258209 1800 1806 1806 1800 6493
267 20250221 150900 770550197 1806 1808 1808 1799 6813
268 20250221 150800 758271993 1809 1803 1809 1802 5556
269 20250221 150700 748235403 1802 1803 1803 1802 33
270 20250221 150600 748175907 1803 1800 1803 1799 7410
271 20250221 150500 734837094 1800 1799 1800 1798 179
272 20250221 150400 734515197 1800 1800 1800 1798 1253
273 20250221 150300 732260029 1800 1798 1800 1798 3628
274 20250221 150200 725730118 1800 1798 1800 1798 156
275 20250221 150100 725449628 1798 1798 1798 1798 0
276 20250221 150000 725449628 1798 1797 1800 1797 34
277 20250221 145900 725388503 1797 1798 1798 1797 1084
278 20250221 145800 723439571 1798 1798 1800 1797 28
279 20250221 145700 723389222 1797 1797 1798 1795 4627
280 20250221 145600 715077799 1797 1796 1797 1796 10
281 20250221 145500 715059833 1797 1796 1797 1794 1917
282 20250221 145400 711617078 1796 1796 1796 1796 1
283 20250221 145300 711615282 1794 1795 1796 1794 733
284 20250221 145200 710299005 1796 1797 1797 1793 1025
285 20250221 145100 708458489 1796 1796 1796 1796 1
286 20250221 145000 708456693 1797 1797 1797 1793 566
287 20250221 144900 707441781 1794 1794 1797 1793 7574
288 20250221 144800 693838809 1795 1795 1795 1795 77
289 20250221 144700 693700594 1792 1796 1796 1792 3583
290 20250221 144600 687274905 1795 1796 1796 1795 298
291 20250221 144500 686739809 1797 1795 1797 1795 845
292 20250221 144400 685222923 1795 1796 1796 1795 57
293 20250221 144300 685120557 1794 1792 1795 1792 476
294 20250221 144200 684266870 1792 1794 1795 1791 1564
295 20250221 144100 681462816 1795 1797 1798 1793 2832
296 20250221 144000 676377899 1798 1805 1805 1797 17317
297 20250221 143900 645191546 1809 1809 1809 1809 0
298 20250221 143800 645191546 1809 1809 1809 1807 133
299 20250221 143700 644950963 1810 1808 1810 1808 2384
300 20250221 143600 640637082 1808 1808 1808 1808 0
301 20250221 143500 640637082 1808 1807 1808 1807 2
302 20250221 143400 640633467 1804 1808 1808 1804 719
303 20250221 143300 639336316 1808 1808 1808 1808 0
304 20250221 143200 639336316 1808 1805 1808 1803 628
305 20250221 143100 638202817 1803 1805 1805 1803 828
306 20250221 143000 636709549 1804 1804 1804 1803 79
307 20250221 142900 636567037 1804 1804 1804 1804 11
308 20250221 142800 636547193 1804 1804 1804 1803 77
309 20250221 142700 636408287 1804 1804 1805 1803 268
310 20250221 142600 635924730 1804 1804 1804 1802 136
311 20250221 142500 635679523 1803 1803 1803 1803 178
312 20250221 142400 635358589 1803 1803 1803 1803 422
313 20250221 142300 634597723 1802 1804 1804 1802 6716
314 20250221 142200 622490070 1803 1807 1807 1803 2287
315 20250221 142100 618364283 1808 1806 1808 1805 7095
316 20250221 142000 605551267 1806 1810 1810 1806 669
317 20250221 141900 604342411 1811 1811 1811 1811 0
318 20250221 141800 604342411 1811 1811 1811 1811 0
319 20250221 141700 604342411 1811 1812 1812 1811 33
320 20250221 141600 604282618 1813 1813 1813 1813 0
321 20250221 141500 604282618 1813 1813 1813 1813 0
322 20250221 141400 604282618 1813 1812 1813 1804 8204
323 20250221 141300 589457614 1811 1813 1813 1811 265
324 20250221 141200 588977350 1812 1813 1813 1812 145
325 20250221 141100 588714479 1813 1814 1814 1813 326
326 20250221 141000 588123406 1815 1814 1815 1813 91
327 20250221 140900 587958332 1814 1815 1815 1814 102
328 20250221 140800 587773204 1815 1815 1815 1814 12
329 20250221 140700 587751425 1815 1815 1815 1815 0
330 20250221 140600 587751425 1815 1815 1815 1814 9
331 20250221 140500 587735091 1812 1812 1812 1812 0
332 20250221 140400 587735091 1812 1812 1812 1812 0
333 20250221 140300 587735091 1812 1813 1813 1812 764
334 20250221 140200 586350036 1811 1811 1811 1811 0
335 20250221 140100 586350036 1811 1812 1812 1811 11
336 20250221 140000 586330105 1813 1810 1813 1810 122
337 20250221 135900 586109035 1810 1810 1810 1810 0
338 20250221 135800 586109035 1810 1811 1811 1810 1612
339 20250221 135700 583189864 1811 1811 1811 1811 0
340 20250221 135600 583189864 1811 1811 1811 1811 0
341 20250221 135500 583189864 1811 1811 1811 1811 0
342 20250221 135400 583189864 1811 1811 1811 1811 0
343 20250221 135300 583189864 1811 1811 1811 1811 17
344 20250221 135200 583159077 1811 1811 1811 1811 0
345 20250221 135100 583159077 1811 1811 1811 1811 2
346 20250221 135000 583155455 1810 1811 1811 1810 9
347 20250221 134900 583139157 1811 1811 1811 1811 2
348 20250221 134800 583135535 1810 1811 1811 1810 6
349 20250221 134700 583124670 1812 1812 1812 1812 0
350 20250221 134600 583124670 1812 1812 1812 1812 0
351 20250221 134500 583124670 1812 1812 1812 1812 69
352 20250221 134400 582999642 1809 1809 1810 1809 22
353 20250221 134300 582959842 1812 1812 1812 1812 1
354 20250221 134200 582958030 1809 1809 1809 1809 0
355 20250221 134100 582958030 1809 1811 1811 1809 756
356 20250221 134000 581590281 1809 1809 1809 1809 56
357 20250221 133900 581488977 1809 1809 1809 1809 0
358 20250221 133800 581488977 1809 1810 1810 1809 111
359 20250221 133700 581288078 1809 1810 1812 1809 2135
360 20250221 133600 577424810 1813 1813 1813 1813 500
361 20250221 133500 576518310 1813 1813 1813 1813 1
362 20250221 133400 576516497 1809 1809 1809 1809 0
363 20250221 133300 576516497 1809 1809 1809 1809 0
364 20250221 133200 576516497 1809 1810 1811 1809 768
365 20250221 133100 575125775 1809 1810 1810 1809 11
366 20250221 133000 575105866 1809 1810 1810 1809 22
367 20250221 132900 575066048 1811 1812 1812 1809 4942
368 20250221 132800 566117194 1814 1812 1814 1811 343
369 20250221 132700 565495115 1813 1814 1814 1811 2276
370 20250221 132600 561368982 1814 1814 1814 1814 0
371 20250221 132500 561368982 1814 1815 1815 1814 16
372 20250221 132400 561339944 1815 1815 1815 1815 2
373 20250221 132300 561336314 1816 1813 1816 1812 1112
374 20250221 132200 559318682 1812 1817 1817 1812 6388
375 20250221 132100 547717382 1819 1819 1819 1819 400
376 20250221 132000 546989782 1820 1818 1820 1817 2022
377 20250221 131900 543310142 1819 1819 1820 1819 2605
378 20250221 131800 538570090 1820 1820 1820 1820 500
379 20250221 131700 537660090 1820 1818 1820 1817 169
380 20250221 131600 537352964 1820 1820 1820 1820 0
381 20250221 131500 537352964 1820 1817 1820 1817 69
382 20250221 131400 537227588 1817 1817 1817 1817 0
383 20250221 131300 537227588 1817 1817 1817 1817 1
384 20250221 131200 537225771 1814 1814 1814 1814 0
385 20250221 131100 537225771 1814 1815 1815 1814 1056
386 20250221 131000 535309234 1815 1815 1815 1815 0
387 20250221 130900 535309234 1815 1815 1815 1815 0
388 20250221 130800 535309234 1815 1817 1817 1815 18
389 20250221 130700 535276537 1815 1816 1816 1815 22
390 20250221 130600 535236587 1815 1820 1820 1815 46
391 20250221 130500 535153040 1815 1822 1822 1815 211
392 20250221 130400 534768665 1814 1818 1818 1814 879
393 20250221 130300 533170989 1818 1818 1818 1818 6
394 20250221 130200 533160081 1818 1818 1818 1818 612
395 20250221 130100 532047465 1818 1819 1820 1818 1713
396 20250221 130000 528930039 1819 1819 1819 1819 1
397 20250221 125900 528928220 1818 1818 1818 1818 1
398 20250221 125800 528926402 1816 1817 1817 1816 33
399 20250221 125700 528866444 1818 1818 1818 1818 0
400 20250221 125600 528866444 1818 1818 1818 1818 300
401 20250221 125500 528321044 1812 1815 1815 1812 3258
402 20250221 125400 522415017 1815 1817 1817 1815 12
403 20250221 125300 522393216 1817 1817 1817 1817 1
404 20250221 125200 522391399 1818 1818 1820 1818 205
405 20250221 125100 522018575 1819 1819 1819 1819 0
406 20250221 125000 522018575 1819 1819 1819 1819 734
407 20250221 124900 520683429 1812 1812 1812 1812 0
408 20250221 124800 520683429 1812 1812 1812 1812 0
409 20250221 124700 520683429 1812 1815 1815 1812 4000
410 20250221 124600 513427786 1818 1815 1818 1815 238
411 20250221 124500 512995813 1815 1817 1817 1815 990
412 20250221 124400 511198041 1816 1819 1819 1816 3942
413 20250221 124300 504029234 1819 1819 1820 1819 355
414 20250221 124200 503383469 1819 1821 1821 1819 1717
415 20250221 124100 500259404 1821 1821 1821 1821 0
416 20250221 124000 500259404 1821 1822 1822 1821 6
417 20250221 123900 500248474 1821 1821 1821 1821 1
418 20250221 123800 500246653 1821 1822 1823 1819 624
419 20250221 123700 499109734 1822 1819 1822 1819 14
420 20250221 123600 499084259 1819 1819 1819 1819 0
421 20250221 123500 499084259 1819 1819 1819 1819 4
422 20250221 123400 499076983 1819 1819 1819 1819 0
423 20250221 123300 499076983 1819 1819 1819 1819 0
424 20250221 123200 499076983 1819 1819 1819 1819 4
425 20250221 123100 499069707 1819 1819 1819 1819 0
426 20250221 123000 499069707 1819 1819 1819 1819 0
427 20250221 122900 499069707 1819 1819 1819 1819 0
428 20250221 122800 499069707 1819 1819 1819 1819 0
429 20250221 122700 499069707 1819 1819 1819 1819 0
430 20250221 122600 499069707 1819 1819 1820 1819 93
431 20250221 122500 498900518 1818 1819 1819 1818 56
432 20250221 122400 498798660 1821 1821 1821 1821 0
433 20250221 122300 498798660 1821 1821 1821 1821 221
434 20250221 122200 498396219 1823 1823 1823 1823 846
435 20250221 122100 496853961 1823 1823 1825 1822 3478
436 20250221 122000 490512425 1826 1820 1827 1820 6086
437 20250221 121900 479400766 1821 1818 1821 1817 1071
438 20250221 121800 477450635 1816 1819 1820 1816 371
439 20250221 121700 476775791 1820 1817 1820 1817 322
440 20250221 121600 476189889 1818 1817 1818 1815 234
441 20250221 121500 475764630 1815 1814 1816 1814 120
442 20250221 121400 475546727 1815 1810 1815 1810 132
443 20250221 121300 475307169 1809 1809 1809 1809 546
444 20250221 121200 474319455 1809 1815 1815 1809 1986
445 20250221 121100 470726071 1815 1815 1815 1815 1
446 20250221 121000 470724256 1816 1816 1816 1816 0
447 20250221 120900 470724256 1816 1816 1816 1816 926
448 20250221 120800 469042640 1810 1810 1810 1810 0
449 20250221 120700 469042640 1810 1810 1810 1810 0
450 20250221 120600 469042640 1810 1809 1810 1809 3
451 20250221 120500 469037212 1809 1813 1813 1809 2836
452 20250221 120400 463903466 1815 1815 1815 1815 12
453 20250221 120300 463881686 1817 1817 1817 1817 0
454 20250221 120200 463881686 1817 1817 1817 1816 135
455 20250221 120100 463636392 1815 1815 1815 1815 1
456 20250221 120000 463634577 1815 1816 1816 1815 73
457 20250221 115900 463502017 1816 1816 1816 1816 0
458 20250221 115800 463502017 1816 1816 1816 1816 0
459 20250221 115700 463502017 1816 1816 1816 1816 0
460 20250221 115600 463502017 1816 1817 1817 1816 6
461 20250221 115500 463491116 1817 1818 1818 1817 302
462 20250221 115400 462942082 1819 1819 1819 1819 0
463 20250221 115300 462942082 1819 1819 1819 1819 0
464 20250221 115200 462942082 1819 1819 1819 1819 0
465 20250221 115100 462942082 1819 1819 1819 1819 0
466 20250221 115000 462942082 1819 1819 1819 1819 0
467 20250221 114900 462942082 1819 1819 1819 1819 1
468 20250221 114800 462940263 1819 1820 1820 1819 552
469 20250221 114700 461935625 1822 1824 1824 1820 2713
470 20250221 114600 456992503 1825 1817 1825 1817 930
471 20250221 114500 455297944 1816 1816 1818 1815 1203
472 20250221 114400 453111267 1813 1816 1816 1813 182
473 20250221 114300 452780901 1817 1817 1817 1817 0
474 20250221 114200 452780901 1817 1817 1817 1817 365
475 20250221 114100 452117696 1810 1814 1818 1810 1158
476 20250221 114000 450012709 1815 1811 1815 1811 68
477 20250221 113900 449889355 1809 1810 1810 1809 111
478 20250221 113800 449688488 1809 1812 1812 1809 104
479 20250221 113700 449500109 1815 1811 1815 1811 86
480 20250221 113600 449344323 1818 1818 1818 1818 0
481 20250221 113500 449344323 1818 1818 1818 1818 1
482 20250221 113400 449342505 1810 1810 1810 1810 0
483 20250221 113300 449342505 1810 1814 1814 1810 345
484 20250221 113200 448718045 1815 1815 1815 1815 2
485 20250221 113100 448714415 1815 1817 1817 1815 4
486 20250221 113000 448707149 1817 1808 1817 1808 3
487 20250221 112900 448701716 1808 1808 1808 1808 56
488 20250221 112800 448600468 1808 1808 1808 1808 2
489 20250221 112700 448596852 1818 1808 1818 1807 2638
490 20250221 112600 443827597 1818 1818 1818 1818 1
491 20250221 112500 443825779 1815 1815 1815 1815 0
492 20250221 112400 443825779 1815 1819 1819 1814 513
493 20250221 112300 442893926 1808 1810 1810 1807 644
494 20250221 112200 441729671 1821 1820 1821 1815 8987
495 20250221 112100 425381100 1820 1820 1820 1820 0
496 20250221 112000 425381100 1820 1824 1824 1820 229
497 20250221 111900 424964304 1825 1825 1825 1825 10
498 20250221 111800 424946054 1825 1824 1826 1824 104
499 20250221 111700 424756161 1825 1825 1826 1825 105
500 20250221 111600 424564535 1825 1825 1825 1825 1
501 20250221 111500 424562710 1819 1824 1826 1819 3571
502 20250221 111400 418063309 1825 1823 1825 1823 20
503 20250221 111300 418026811 1820 1821 1821 1820 544
504 20250221 111200 417036243 1824 1821 1824 1821 18
505 20250221 111100 417003429 1820 1820 1820 1820 0
506 20250221 111000 417003429 1820 1820 1820 1820 0
507 20250221 110900 417003429 1820 1820 1820 1820 56
508 20250221 110800 416901509 1825 1825 1825 1825 0
509 20250221 110700 416901509 1825 1825 1825 1825 117
510 20250221 110600 416687984 1826 1826 1826 1826 0
511 20250221 110500 416687984 1826 1820 1826 1820 554
512 20250221 110400 415676700 1820 1824 1824 1820 278
513 20250221 110300 415170736 1825 1823 1825 1822 496
514 20250221 110200 414265668 1824 1822 1825 1819 541
515 20250221 110100 413279519 1822 1822 1822 1822 3
516 20250221 110000 413274053 1821 1820 1821 1818 39
517 20250221 105900 413203090 1822 1822 1822 1822 0
518 20250221 105800 413203090 1822 1822 1822 1822 0
519 20250221 105700 413203090 1822 1822 1822 1821 51
520 20250221 105600 413110170 1823 1826 1828 1823 2520
521 20250221 105500 408508971 1825 1822 1827 1822 6596
522 20250221 105400 396475467 1823 1816 1824 1816 5239
523 20250221 105300 386937150 1816 1813 1816 1812 10
524 20250221 105200 386919015 1807 1807 1807 1807 0
525 20250221 105100 386919015 1807 1807 1807 1807 0
526 20250221 105000 386919015 1807 1807 1807 1807 0
527 20250221 104900 386919015 1807 1807 1807 1807 0
528 20250221 104800 386919015 1807 1808 1808 1807 67
529 20250221 104700 386797916 1814 1814 1815 1814 550
530 20250221 104600 385799757 1815 1815 1815 1815 0
531 20250221 104500 385799757 1815 1815 1815 1815 0
532 20250221 104400 385799757 1815 1815 1815 1815 11
533 20250221 104300 385779792 1815 1815 1815 1815 2
534 20250221 104200 385776162 1807 1810 1810 1807 558
535 20250221 104100 384767030 1809 1811 1811 1809 550
536 20250221 104000 383771399 1811 1812 1814 1808 1483
537 20250221 103900 381084166 1810 1811 1811 1810 555
538 20250221 103800 380079116 1808 1808 1808 1808 13
539 20250221 103700 380055612 1813 1809 1813 1809 100
540 20250221 103600 379874493 1807 1807 1807 1807 0
541 20250221 103500 379874493 1807 1811 1811 1807 608
542 20250221 103400 378774265 1811 1813 1813 1811 20
543 20250221 103300 378738024 1811 1811 1812 1811 493
544 20250221 103200 377845200 1811 1811 1811 1810 1102
545 20250221 103100 375849588 1811 1811 1811 1811 333
546 20250221 103000 375246525 1811 1811 1811 1811 1835
547 20250221 102900 371923340 1814 1811 1814 1811 3
548 20250221 102800 371917901 1814 1813 1814 1811 1112
549 20250221 102700 369903773 1812 1812 1813 1811 258
550 20250221 102600 369436082 1811 1810 1811 1810 1255
551 20250221 102500 367163643 1810 1810 1810 1810 1
552 20250221 102400 367161833 1810 1811 1811 1806 1938
553 20250221 102300 363657469 1811 1813 1814 1810 205
554 20250221 102200 363285710 1814 1814 1814 1814 52
555 20250221 102100 363191382 1815 1815 1815 1815 0
556 20250221 102000 363191382 1815 1815 1815 1815 154
557 20250221 101900 362911872 1808 1810 1810 1808 333
558 20250221 101800 362309178 1808 1808 1808 1808 33
559 20250221 101700 362249514 1816 1814 1816 1813 225
560 20250221 101600 361841208 1808 1808 1810 1807 428
561 20250221 101500 361067023 1808 1808 1808 1808 1
562 20250221 101400 361065215 1806 1808 1808 1806 588
563 20250221 101300 360002176 1808 1807 1809 1807 205
564 20250221 101200 359631355 1808 1807 1808 1806 59
565 20250221 101100 359524742 1808 1803 1808 1803 600
566 20250221 101000 358440498 1808 1808 1808 1808 10
567 20250221 100900 358422418 1809 1802 1809 1802 283
568 20250221 100800 357910762 1801 1802 1802 1801 3968
569 20250221 100700 350761004 1809 1803 1809 1802 260
570 20250221 100600 350292225 1802 1803 1803 1802 11
571 20250221 100500 350272393 1802 1803 1804 1802 382
572 20250221 100400 349583870 1802 1802 1802 1800 108
573 20250221 100300 349389292 1800 1807 1807 1800 6755
574 20250221 100200 337208806 1807 1812 1812 1807 4573
575 20250221 100100 328929613 1815 1815 1815 1815 200
576 20250221 100000 328566613 1817 1822 1823 1815 2714
577 20250221 095900 323629631 1822 1820 1823 1820 431
578 20250221 095800 322844137 1821 1820 1821 1818 413
579 20250221 095700 322092231 1818 1817 1819 1816 64
580 20250221 095600 321975869 1810 1813 1813 1810 315
581 20250221 095500 321405602 1810 1810 1810 1810 41
582 20250221 095400 321331392 1818 1818 1818 1817 701
583 20250221 095300 320057074 1818 1818 1818 1818 1
584 20250221 095200 320055256 1809 1815 1815 1809 4570
585 20250221 095100 311775245 1816 1821 1821 1816 569
586 20250221 095000 310741197 1824 1825 1825 1818 324
587 20250221 094900 310150457 1826 1816 1826 1815 4541
588 20250221 094800 301883702 1816 1814 1816 1812 1736
589 20250221 094700 298735284 1812 1811 1814 1810 633
590 20250221 094600 297588461 1808 1810 1810 1806 683
591 20250221 094500 296353258 1811 1811 1811 1811 0
592 20250221 094400 296353258 1811 1805 1811 1805 143
593 20250221 094300 296094398 1812 1813 1813 1811 183
594 20250221 094200 295762836 1814 1814 1814 1813 1976
595 20250221 094100 292179980 1815 1804 1815 1803 307
596 20250221 094000 291625899 1804 1804 1805 1802 596
597 20250221 093900 290551191 1805 1812 1812 1801 4650
598 20250221 093800 282144332 1816 1811 1816 1811 4
599 20250221 093700 282137078 1816 1813 1817 1813 151
600 20250221 093600 281862969 1813 1806 1814 1806 323
601 20250221 093500 281278823 1806 1812 1814 1806 1609
602 20250221 093400 278367101 1812 1811 1813 1809 599
603 20250221 093300 277282226 1811 1808 1812 1808 768
604 20250221 093200 275892956 1806 1803 1811 1803 7641
605 20250221 093100 262090789 1803 1803 1807 1802 1838
606 20250221 093000 258772524 1803 1801 1804 1799 1005
607 20250221 092900 256961501 1801 1797 1804 1796 10698
608 20250221 092800 237697737 1795 1792 1797 1791 1616
609 20250221 092700 234798492 1784 1785 1785 1784 465
610 20250221 092600 233968613 1784 1785 1786 1784 1000
611 20250221 092500 232184010 1783 1784 1786 1783 403
612 20250221 092400 231464702 1785 1782 1785 1782 1475
613 20250221 092300 228834297 1783 1779 1785 1778 312
614 20250221 092200 228278047 1780 1775 1780 1775 315
615 20250221 092100 227718440 1778 1780 1780 1775 4725
616 20250221 092000 219313838 1781 1781 1786 1780 867
617 20250221 091900 217768459 1781 1773 1781 1769 1401
618 20250221 091800 215285367 1775 1773 1781 1773 6350
619 20250221 091700 204011515 1767 1766 1769 1761 9524
620 20250221 091600 187222441 1766 1776 1778 1766 4828
621 20250221 091500 178654185 1779 1774 1779 1774 381
622 20250221 091400 177978141 1774 1779 1779 1761 7127
623 20250221 091300 165344502 1780 1778 1798 1777 8493
624 20250221 091200 150144530 1777 1789 1790 1777 6595
625 20250221 091100 138383149 1790 1795 1805 1787 6243
626 20250221 091000 127164918 1793 1785 1797 1784 1557
627 20250221 090900 124376507 1786 1801 1801 1730 24415
628 20250221 090800 80950237 1802 1802 1806 1799 4865
629 20250221 090700 72187580 1808 1809 1809 1801 269
630 20250221 090600 71701738 1800 1800 1812 1800 166
631 20250221 090500 71402262 1800 1818 1819 1800 9062
632 20250221 090400 55053469 1815 1797 1815 1791 4940
633 20250221 090300 46182488 1807 1796 1807 1791 3679
634 20250221 090200 39586740 1796 1800 1804 1791 8045
635 20250221 090100 25116179 1800 1818 1819 1800 6167
636 20250221 090000 13952171 1819 1838 1838 1816 7512

1
049180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,51515906,0,102001493880,0.00
20250218,0,51515906,0,104577289180,0.00
20250217,0,51515906,0,107668243540,0.00
20250214,0,51515906,0,104319709650,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 51515906 0 102001493880 0.00
3 20250218 0 51515906 0 104577289180 0.00
4 20250217 0 51515906 0 107668243540 0.00
5 20250214 0 51515906 0 104319709650 0.00