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

639
052420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193700,1000419380,1530,1530,1530,1530,13875
20250221,193600,1000419380,1530,1530,1530,1530,0
20250221,193500,1000419380,1530,1530,1530,1530,0
20250221,193400,1000419380,1530,1530,1530,1530,0
20250221,193300,1000419380,1530,1530,1530,1530,0
20250221,193200,1000419380,1530,1530,1530,1530,0
20250221,193100,1000419380,1530,1530,1530,1530,0
20250221,193000,1000419380,1530,1530,1530,1530,0
20250221,192900,1000419380,1530,1530,1530,1530,0
20250221,192800,1000419380,1530,1530,1530,1530,0
20250221,192700,1000419380,1530,1530,1530,1530,0
20250221,192600,1000419380,1530,1530,1530,1530,0
20250221,192500,1000419380,1530,1530,1530,1530,0
20250221,192400,1000419380,1530,1530,1530,1530,0
20250221,192300,1000419380,1530,1530,1530,1530,0
20250221,192200,1000419380,1530,1530,1530,1530,0
20250221,192100,1000419380,1530,1530,1530,1530,0
20250221,192000,1000419380,1530,1530,1530,1530,0
20250221,191900,1000419380,1530,1530,1530,1530,0
20250221,191800,1000419380,1530,1530,1530,1530,0
20250221,191700,1000419380,1530,1530,1530,1530,0
20250221,191600,1000419380,1530,1530,1530,1530,0
20250221,191500,1000419380,1530,1530,1530,1530,0
20250221,191400,1000419380,1530,1530,1530,1530,0
20250221,191300,1000419380,1530,1530,1530,1530,0
20250221,191200,1000419380,1530,1530,1530,1530,0
20250221,191100,1000419380,1530,1530,1530,1530,0
20250221,191000,1000419380,1530,1530,1530,1530,0
20250221,190900,1000419380,1530,1530,1530,1530,0
20250221,190800,1000419380,1530,1530,1530,1530,0
20250221,190700,1000419380,1530,1530,1530,1530,13875
20250221,190600,1000419380,1530,1530,1530,1530,0
20250221,190500,1000419380,1530,1530,1530,1530,0
20250221,190400,1000419380,1530,1530,1530,1530,0
20250221,190300,1000419380,1530,1530,1530,1530,0
20250221,190200,1000419380,1530,1530,1530,1530,0
20250221,190100,1000419380,1530,1530,1530,1530,0
20250221,190000,1000419380,1530,1530,1530,1530,0
20250221,185900,1000419380,1530,1530,1530,1530,0
20250221,185800,1000419380,1530,1530,1530,1530,0
20250221,185700,1000419380,1530,1530,1530,1530,0
20250221,185600,1000419380,1530,1530,1530,1530,0
20250221,185500,1000419380,1530,1530,1530,1530,0
20250221,185400,1000419380,1530,1530,1530,1530,0
20250221,185300,1000419380,1530,1530,1530,1530,0
20250221,185200,1000419380,1530,1530,1530,1530,0
20250221,185100,1000419380,1530,1530,1530,1530,0
20250221,185000,1000419380,1530,1530,1530,1530,0
20250221,184900,1000419380,1530,1530,1530,1530,0
20250221,184800,1000419380,1530,1530,1530,1530,0
20250221,184700,1000419380,1530,1530,1530,1530,0
20250221,184600,1000419380,1530,1530,1530,1530,0
20250221,184500,1000419380,1530,1530,1530,1530,0
20250221,184400,1000419380,1530,1530,1530,1530,0
20250221,184300,1000419380,1530,1530,1530,1530,0
20250221,184200,1000419380,1530,1530,1530,1530,0
20250221,184100,1000419380,1530,1530,1530,1530,0
20250221,184000,1000419380,1530,1530,1530,1530,0
20250221,183900,1000419380,1530,1530,1530,1530,0
20250221,183800,1000419380,1530,1530,1530,1530,0
20250221,183700,1000419380,1530,1530,1530,1530,13875
20250221,183600,1000419380,1530,1530,1530,1530,0
20250221,183500,1000419380,1530,1530,1530,1530,0
20250221,183400,1000419380,1530,1530,1530,1530,0
20250221,183300,1000419380,1530,1530,1530,1530,0
20250221,183200,1000419380,1530,1530,1530,1530,0
20250221,183100,1000419380,1530,1530,1530,1530,0
20250221,183000,1000419380,1530,1530,1530,1530,0
20250221,182900,1000419380,1530,1530,1530,1530,0
20250221,182800,1000419380,1530,1530,1530,1530,0
20250221,182700,1000419380,1530,1530,1530,1530,0
20250221,182600,1000419380,1530,1530,1530,1530,0
20250221,182500,1000419380,1530,1530,1530,1530,0
20250221,182400,1000419380,1530,1530,1530,1530,0
20250221,182300,1000419380,1530,1530,1530,1530,0
20250221,182200,1000419380,1530,1530,1530,1530,0
20250221,182100,1000419380,1530,1530,1530,1530,0
20250221,182000,1000419380,1530,1530,1530,1530,0
20250221,181900,1000419380,1530,1530,1530,1530,0
20250221,181800,1000419380,1530,1530,1530,1530,0
20250221,181700,1000419380,1530,1530,1530,1530,0
20250221,181600,1000419380,1530,1530,1530,1530,0
20250221,181500,1000419380,1530,1530,1530,1530,0
20250221,181400,1000419380,1530,1530,1530,1530,0
20250221,181300,1000419380,1530,1530,1530,1530,0
20250221,181200,1000419380,1530,1530,1530,1530,0
20250221,181100,1000419380,1530,1530,1530,1530,0
20250221,181000,1000419380,1530,1530,1530,1530,0
20250221,180900,1000419380,1530,1530,1530,1530,0
20250221,180800,1000419380,1530,1530,1530,1530,0
20250221,180700,1000419380,1530,1530,1530,1530,13875
20250221,180600,1000419380,1530,1530,1530,1530,0
20250221,180500,1000419380,1530,1530,1530,1530,0
20250221,180400,1000419380,1530,1530,1530,1530,0
20250221,180300,1000419380,1530,1530,1530,1530,0
20250221,180200,1000419380,1530,1530,1530,1530,0
20250221,180100,1000419380,1530,1530,1530,1530,0
20250221,180000,1000419380,1530,1530,1530,1530,0
20250221,175900,1000419380,1530,1530,1530,1530,0
20250221,175800,1000419380,1530,1530,1530,1530,0
20250221,175700,1000419380,1530,1530,1530,1530,0
20250221,175600,1000419380,1530,1530,1530,1530,0
20250221,175500,1000419380,1530,1530,1530,1530,0
20250221,175400,1000419380,1530,1530,1530,1530,0
20250221,175300,1000419380,1530,1530,1530,1530,0
20250221,175200,1000419380,1530,1530,1530,1530,0
20250221,175100,1000419380,1530,1530,1530,1530,0
20250221,175000,1000419380,1530,1530,1530,1530,0
20250221,174900,1000419380,1530,1530,1530,1530,0
20250221,174800,1000419380,1530,1530,1530,1530,0
20250221,174700,1000419380,1530,1530,1530,1530,0
20250221,174600,1000419380,1530,1530,1530,1530,0
20250221,174500,1000419380,1530,1530,1530,1530,0
20250221,174400,1000419380,1530,1530,1530,1530,0
20250221,174300,1000419380,1530,1530,1530,1530,0
20250221,174200,1000419380,1530,1530,1530,1530,0
20250221,174100,1000419380,1530,1530,1530,1530,0
20250221,174000,1000419380,1530,1530,1530,1530,0
20250221,173900,1000419380,1530,1530,1530,1530,0
20250221,173800,1000419380,1530,1530,1530,1530,0
20250221,173700,1000419380,1530,1530,1530,1530,13875
20250221,173600,1000419380,1530,1530,1530,1530,0
20250221,173500,1000419380,1530,1530,1530,1530,0
20250221,173400,1000419380,1530,1530,1530,1530,0
20250221,173300,1000419380,1530,1530,1530,1530,0
20250221,173200,1000419380,1530,1530,1530,1530,0
20250221,173100,1000419380,1530,1530,1530,1530,0
20250221,173000,1000419380,1530,1530,1530,1530,0
20250221,172900,1000419380,1530,1530,1530,1530,0
20250221,172800,1000419380,1530,1530,1530,1530,0
20250221,172700,1000419380,1530,1530,1530,1530,0
20250221,172600,1000419380,1530,1530,1530,1530,0
20250221,172500,1000419380,1530,1530,1530,1530,0
20250221,172400,1000419380,1530,1530,1530,1530,0
20250221,172300,1000419380,1530,1530,1530,1530,0
20250221,172200,1000419380,1530,1530,1530,1530,0
20250221,172100,1000419380,1530,1530,1530,1530,0
20250221,172000,1000419380,1530,1530,1530,1530,0
20250221,171900,1000419380,1530,1530,1530,1530,0
20250221,171800,1000419380,1530,1530,1530,1530,0
20250221,171700,1000419380,1530,1530,1530,1530,0
20250221,171600,1000419380,1530,1530,1530,1530,0
20250221,171500,1000419380,1530,1530,1530,1530,0
20250221,171400,1000419380,1530,1530,1530,1530,0
20250221,171300,1000419380,1530,1530,1530,1530,0
20250221,171200,1000419380,1530,1530,1530,1530,0
20250221,171100,1000419380,1530,1530,1530,1530,0
20250221,171000,1000419380,1530,1530,1530,1530,0
20250221,170900,1000419380,1530,1530,1530,1530,0
20250221,170800,1000419380,1530,1530,1530,1530,0
20250221,170700,1000419380,1530,1530,1530,1530,13875
20250221,170600,1000419380,1530,1530,1530,1530,0
20250221,170500,1000419380,1530,1530,1530,1530,0
20250221,170400,1000419380,1530,1530,1530,1530,0
20250221,170300,1000419380,1530,1530,1530,1530,0
20250221,170200,1000419380,1530,1530,1530,1530,0
20250221,170100,1000419380,1530,1530,1530,1530,0
20250221,170000,1000419380,1530,1530,1530,1530,0
20250221,165900,1000419380,1530,1530,1530,1530,0
20250221,165800,1000419380,1530,1530,1530,1530,0
20250221,165700,1000419380,1530,1530,1530,1530,0
20250221,165600,1000419380,1530,1530,1530,1530,0
20250221,165500,1000419380,1530,1530,1530,1530,0
20250221,165400,1000419380,1530,1530,1530,1530,0
20250221,165300,1000419380,1530,1530,1530,1530,0
20250221,165200,1000419380,1530,1530,1530,1530,0
20250221,165100,1000419380,1530,1530,1530,1530,0
20250221,165000,1000419380,1530,1530,1530,1530,0
20250221,164900,1000419380,1530,1530,1530,1530,0
20250221,164800,1000419380,1530,1530,1530,1530,0
20250221,164700,1000419380,1530,1530,1530,1530,0
20250221,164600,1000419380,1530,1530,1530,1530,0
20250221,164500,1000419380,1530,1530,1530,1530,0
20250221,164400,1000419380,1530,1530,1530,1530,0
20250221,164300,1000419380,1530,1530,1530,1530,0
20250221,164200,1000419380,1530,1530,1530,1530,0
20250221,164100,1000419380,1530,1530,1530,1530,0
20250221,164000,1000419380,1530,1530,1530,1530,0
20250221,163900,1000419380,1530,1530,1530,1530,0
20250221,163800,1000419380,1530,1530,1530,1530,0
20250221,163700,1000419380,1530,1530,1530,1530,13875
20250221,163600,1000419380,1530,1530,1530,1530,0
20250221,163500,1000419380,1530,1530,1530,1530,0
20250221,163400,1000419380,1530,1530,1530,1530,0
20250221,163300,1000419380,1530,1530,1530,1530,0
20250221,163200,1000419380,1530,1530,1530,1530,0
20250221,163100,1000419380,1530,1530,1530,1530,0
20250221,163000,1000419380,1530,1530,1530,1530,0
20250221,162900,1000419380,1530,1530,1530,1530,0
20250221,162800,1000419380,1530,1530,1530,1530,0
20250221,162700,1000419380,1530,1530,1530,1530,0
20250221,162600,1000419380,1530,1530,1530,1530,0
20250221,162500,1000419380,1530,1530,1530,1530,0
20250221,162400,1000419380,1530,1530,1530,1530,0
20250221,162300,1000419380,1530,1530,1530,1530,0
20250221,162200,1000419380,1530,1530,1530,1530,0
20250221,162100,1000419380,1530,1530,1530,1530,0
20250221,162000,1000419380,1530,1530,1530,1530,0
20250221,161900,1000419380,1530,1530,1530,1530,0
20250221,161800,1000419380,1530,1530,1530,1530,0
20250221,161700,1000419380,1530,1530,1530,1530,0
20250221,161600,1000419380,1530,1530,1530,1530,0
20250221,161500,1000419380,1530,1530,1530,1530,0
20250221,161400,1000419380,1530,1530,1530,1530,0
20250221,161300,1000419380,1530,1530,1530,1530,0
20250221,161200,1000419380,1530,1530,1530,1530,0
20250221,161100,1000419380,1530,1530,1530,1530,0
20250221,161000,1000419380,1530,1530,1530,1530,0
20250221,160900,1000419380,1530,1530,1530,1530,0
20250221,160800,1000419380,1530,1530,1530,1530,0
20250221,160700,1000419380,1530,1530,1530,1530,13875
20250221,160600,1000419380,1530,1530,1530,1530,0
20250221,160500,1000419380,1530,1530,1530,1530,0
20250221,160400,1000419380,1530,1530,1530,1530,0
20250221,160300,1000419380,1530,1530,1530,1530,0
20250221,160200,1000419380,1530,1530,1530,1530,0
20250221,160100,1000419380,1530,1530,1530,1530,0
20250221,160000,1000419380,1530,1530,1530,1530,0
20250221,155900,1000419380,1530,1530,1530,1530,0
20250221,155800,1000419380,1530,1530,1530,1530,0
20250221,155700,1000419380,1530,1530,1530,1530,0
20250221,155600,1000419380,1530,1530,1530,1530,0
20250221,155500,1000419380,1530,1530,1530,1530,0
20250221,155400,1000419380,1530,1530,1530,1530,0
20250221,155300,1000419380,1530,1530,1530,1530,0
20250221,155200,1000419380,1530,1530,1530,1530,0
20250221,155100,1000419380,1530,1530,1530,1530,0
20250221,155000,1000419380,1530,1530,1530,1530,0
20250221,154900,1000419380,1530,1530,1530,1530,0
20250221,154800,1000419380,1530,1530,1530,1530,0
20250221,154700,1000419380,1530,1530,1530,1530,0
20250221,154600,1000419380,1530,1530,1530,1530,0
20250221,154500,1000419380,1530,1530,1530,1530,0
20250221,154400,1000419380,1530,1530,1530,1530,0
20250221,154300,1000419380,1530,1530,1530,1530,0
20250221,154200,1000419380,1530,1530,1530,1530,0
20250221,154100,1000419380,1530,1530,1530,1530,0
20250221,154000,1000419380,1530,1530,1530,1530,0
20250221,153900,1000419380,1530,1530,1530,1530,0
20250221,153800,1000419380,1530,1530,1530,1530,0
20250221,153700,1000419380,1530,1530,1530,1530,13875
20250221,153600,1000419380,1530,1530,1530,1530,0
20250221,153500,1000419380,1530,1530,1530,1530,0
20250221,153400,1000419380,1530,1530,1530,1530,0
20250221,153300,1000419380,1530,1530,1530,1530,0
20250221,153200,1000419380,1530,1530,1530,1530,0
20250221,153100,1000419380,1530,1530,1530,1530,0
20250221,153000,1000419380,1530,1530,1530,1530,13875
20250221,152900,979190630,1529,1529,1529,1529,0
20250221,152800,979190630,1529,1529,1529,1529,0
20250221,152700,979190630,1529,1529,1529,1529,0
20250221,152600,979190630,1529,1529,1529,1529,0
20250221,152500,979190630,1529,1529,1529,1529,0
20250221,152400,979190630,1529,1529,1529,1529,0
20250221,152300,979190630,1529,1529,1529,1529,0
20250221,152200,979190630,1529,1529,1529,1529,0
20250221,152100,979190630,1529,1529,1529,1529,0
20250221,152000,979190630,1529,1529,1529,1529,0
20250221,151900,979190630,1529,1529,1529,1529,346
20250221,151800,978661596,1529,1529,1530,1529,2937
20250221,151700,974169967,1529,1528,1529,1528,4580
20250221,151600,967171536,1528,1528,1528,1527,940
20250221,151500,965735899,1529,1529,1529,1529,563
20250221,151400,964875072,1529,1529,1529,1528,464
20250221,151300,964165671,1528,1527,1529,1527,2422
20250221,151200,960467262,1527,1526,1527,1526,936
20250221,151100,959038521,1527,1527,1527,1527,4
20250221,151000,959032413,1527,1527,1527,1527,0
20250221,150900,959032413,1527,1527,1527,1527,223
20250221,150800,958691892,1527,1525,1527,1525,245
20250221,150700,958318263,1522,1522,1525,1522,594
20250221,150600,957414192,1522,1524,1524,1522,4702
20250221,150500,950250344,1525,1524,1525,1522,1874
20250221,150400,947394766,1526,1526,1526,1526,10
20250221,150300,947379506,1527,1527,1527,1527,0
20250221,150200,947379506,1527,1527,1527,1527,180
20250221,150100,947104646,1528,1524,1528,1524,301
20250221,150000,946645918,1528,1528,1528,1528,1212
20250221,145900,944793982,1528,1527,1528,1527,854
20250221,145800,943489299,1527,1527,1527,1527,0
20250221,145700,943489299,1527,1527,1527,1527,0
20250221,145600,943489299,1527,1527,1527,1522,15
20250221,145500,943466459,1528,1525,1528,1525,1704
20250221,145400,940866449,1527,1527,1527,1527,3
20250221,145300,940861868,1526,1522,1526,1522,857
20250221,145200,939554090,1525,1526,1526,1525,64
20250221,145100,939456489,1526,1526,1526,1524,4002
20250221,145000,933357437,1525,1525,1526,1525,3052
20250221,144900,928703135,1526,1526,1526,1526,108
20250221,144800,928538327,1526,1526,1526,1526,1
20250221,144700,928536801,1526,1527,1527,1526,2256
20250221,144600,925094144,1526,1527,1527,1526,2200
20250221,144500,921735744,1527,1527,1527,1527,555
20250221,144400,920888259,1527,1527,1527,1526,97
20250221,144300,920740232,1526,1526,1526,1526,200
20250221,144200,920435032,1527,1527,1527,1527,0
20250221,144100,920435032,1527,1524,1527,1524,121
20250221,144000,920250625,1527,1524,1527,1524,274
20250221,143900,919833040,1527,1527,1527,1524,409
20250221,143800,919208797,1527,1527,1527,1527,2
20250221,143700,919205743,1527,1525,1527,1525,3681
20250221,143600,913592216,1525,1525,1525,1525,0
20250221,143500,913592216,1525,1525,1525,1525,3
20250221,143400,913587641,1524,1525,1525,1524,25
20250221,143300,913549531,1525,1525,1525,1524,3526
20250221,143200,908172804,1525,1525,1525,1525,39
20250221,143100,908113329,1525,1525,1525,1525,255
20250221,143000,907724454,1524,1524,1524,1524,215
20250221,142900,907396794,1524,1524,1524,1524,900
20250221,142800,906025194,1524,1523,1524,1523,5
20250221,142700,906017575,1524,1523,1524,1523,6
20250221,142600,906008436,1523,1523,1523,1523,0
20250221,142500,906008436,1523,1523,1523,1523,1002
20250221,142400,904482390,1520,1523,1523,1520,43
20250221,142300,904416904,1523,1523,1523,1523,0
20250221,142200,904416904,1523,1523,1523,1523,1
20250221,142100,904415381,1523,1522,1523,1522,703
20250221,142000,903345399,1523,1523,1523,1523,0
20250221,141900,903345399,1523,1523,1523,1523,0
20250221,141800,903345399,1523,1523,1523,1523,7
20250221,141700,903334738,1523,1520,1523,1520,302
20250221,141600,902875692,1523,1523,1523,1523,0
20250221,141500,902875692,1523,1523,1523,1523,0
20250221,141400,902875692,1523,1521,1523,1521,11
20250221,141300,902858959,1523,1523,1523,1523,0
20250221,141200,902858959,1523,1522,1523,1522,381
20250221,141100,902279076,1522,1522,1522,1522,0
20250221,141000,902279076,1522,1522,1522,1522,1100
20250221,140900,900604876,1523,1523,1523,1523,0
20250221,140800,900604876,1523,1523,1523,1523,0
20250221,140700,900604876,1523,1521,1523,1520,3349
20250221,140600,895513423,1524,1524,1524,1524,10
20250221,140500,895498183,1524,1524,1524,1524,100
20250221,140400,895345783,1524,1524,1524,1524,10
20250221,140300,895330543,1524,1524,1524,1524,6
20250221,140200,895321399,1524,1524,1524,1524,0
20250221,140100,895321399,1524,1524,1524,1524,330
20250221,140000,894818479,1524,1524,1524,1524,0
20250221,135900,894818479,1524,1523,1524,1523,3001
20250221,135800,890247955,1524,1524,1524,1524,1000
20250221,135700,888723955,1524,1523,1524,1523,2010
20250221,135600,885662088,1523,1523,1523,1523,0
20250221,135500,885662088,1523,1523,1523,1523,20
20250221,135400,885631628,1524,1517,1524,1517,30000
20250221,135300,839983024,1517,1517,1517,1516,795
20250221,135200,838777800,1516,1516,1516,1516,465
20250221,135100,838072860,1518,1518,1518,1518,724
20250221,135000,836973828,1519,1519,1519,1519,2
20250221,134900,836970790,1517,1517,1517,1517,1002
20250221,134800,835450756,1517,1517,1517,1517,0
20250221,134700,835450756,1517,1517,1517,1517,0
20250221,134600,835450756,1517,1517,1517,1517,304
20250221,134500,834989588,1516,1515,1516,1515,922
20250221,134400,833592319,1516,1516,1516,1516,0
20250221,134300,833592319,1516,1517,1517,1516,839
20250221,134200,832320393,1516,1517,1517,1516,103
20250221,134100,832164244,1517,1517,1517,1517,0
20250221,134000,832164244,1517,1516,1517,1516,2064
20250221,133900,829035219,1517,1517,1517,1517,4
20250221,133800,829029151,1519,1519,1519,1519,30
20250221,133700,828983581,1519,1517,1519,1517,3
20250221,133600,828979027,1516,1516,1516,1516,1343
20250221,133500,826943039,1516,1516,1516,1516,2
20250221,133400,826940007,1515,1516,1516,1515,260
20250221,133300,826545857,1516,1515,1516,1514,1306
20250221,133200,824567265,1516,1519,1519,1516,3087
20250221,133100,819887360,1516,1520,1520,1516,104
20250221,133000,819729643,1519,1520,1520,1519,11
20250221,132900,819712933,1520,1520,1520,1516,26
20250221,132800,819673493,1519,1519,1519,1519,500
20250221,132700,818913993,1519,1519,1519,1517,3088
20250221,132600,814227528,1520,1520,1520,1520,0
20250221,132500,814227528,1520,1520,1520,1520,100
20250221,132400,814075528,1520,1520,1520,1520,0
20250221,132300,814075528,1520,1520,1520,1520,2
20250221,132200,814072488,1519,1519,1520,1519,814
20250221,132100,812836020,1519,1519,1519,1519,997
20250221,132000,811321577,1520,1520,1520,1520,700
20250221,131900,810257577,1519,1519,1519,1519,81
20250221,131800,810134538,1518,1519,1519,1518,20
20250221,131700,810104168,1519,1519,1519,1519,10
20250221,131600,810088978,1519,1518,1519,1517,304
20250221,131500,809627576,1519,1519,1519,1519,4
20250221,131400,809621500,1519,1519,1519,1519,2220
20250221,131300,806249320,1519,1517,1519,1517,556
20250221,131200,805405860,1519,1517,1519,1517,1059
20250221,131100,803799353,1519,1519,1519,1519,0
20250221,131000,803799353,1519,1519,1519,1519,1
20250221,130900,803797834,1519,1519,1519,1517,5
20250221,130800,803790241,1517,1518,1518,1517,397
20250221,130700,803187643,1519,1519,1519,1519,131
20250221,130600,802988654,1519,1519,1519,1519,4
20250221,130500,802982578,1520,1520,1520,1520,0
20250221,130400,802982578,1520,1520,1520,1520,0
20250221,130300,802982578,1520,1520,1520,1520,0
20250221,130200,802982578,1520,1520,1520,1520,1
20250221,130100,802981058,1518,1518,1518,1518,300
20250221,130000,802525658,1520,1520,1520,1520,2
20250221,125900,802522618,1520,1520,1520,1520,1
20250221,125800,802521098,1520,1520,1520,1520,0
20250221,125700,802521098,1520,1520,1520,1520,58
20250221,125600,802432938,1520,1520,1520,1520,1
20250221,125500,802431418,1520,1518,1520,1518,336
20250221,125400,801921366,1520,1520,1520,1520,1315
20250221,125300,799922566,1520,1520,1520,1520,0
20250221,125200,799922566,1520,1519,1520,1518,6
20250221,125100,799913449,1520,1520,1520,1520,201
20250221,125000,799607929,1520,1520,1520,1520,1
20250221,124900,799606409,1521,1521,1521,1521,0
20250221,124800,799606409,1521,1521,1521,1521,0
20250221,124700,799606409,1521,1521,1521,1521,0
20250221,124600,799606409,1521,1521,1521,1520,33
20250221,124500,799556217,1521,1521,1521,1513,17604
20250221,124400,772884422,1521,1521,1521,1521,1
20250221,124300,772882901,1521,1521,1521,1520,805
20250221,124200,771658796,1521,1521,1521,1520,1125
20250221,124100,769947847,1522,1522,1522,1522,1
20250221,124000,769946325,1523,1523,1523,1523,58
20250221,123900,769857991,1523,1523,1523,1521,7
20250221,123800,769847332,1521,1521,1521,1521,647
20250221,123700,768863245,1521,1524,1524,1521,3093
20250221,123600,764158491,1524,1524,1524,1524,1
20250221,123500,764156967,1524,1524,1524,1524,3
20250221,123400,764152395,1524,1524,1524,1524,203
20250221,123300,763843023,1524,1524,1524,1524,0
20250221,123200,763843023,1524,1518,1524,1518,67
20250221,123100,763741305,1524,1523,1524,1523,2
20250221,123000,763738258,1524,1524,1524,1524,200
20250221,122900,763433458,1524,1524,1524,1524,0
20250221,122800,763433458,1524,1524,1524,1524,1958
20250221,122700,760449466,1524,1524,1524,1524,30
20250221,122600,760403746,1524,1522,1524,1522,2415
20250221,122500,756724588,1522,1518,1522,1518,2157
20250221,122400,753449058,1518,1518,1518,1518,47
20250221,122300,753377712,1520,1520,1520,1520,1
20250221,122200,753376192,1522,1522,1522,1522,0
20250221,122100,753376192,1522,1522,1522,1522,10
20250221,122000,753360972,1523,1523,1523,1523,0
20250221,121900,753360972,1523,1523,1523,1523,0
20250221,121800,753360972,1523,1523,1523,1523,69
20250221,121700,753255885,1523,1517,1523,1516,2418
20250221,121600,749587930,1517,1519,1523,1516,6078
20250221,121500,740367523,1518,1518,1518,1518,531
20250221,121400,739561465,1524,1524,1524,1524,1989
20250221,121300,736530229,1524,1524,1524,1518,3665
20250221,121200,730965547,1518,1521,1521,1518,1548
20250221,121100,728614398,1524,1524,1524,1521,89
20250221,121000,728478963,1524,1524,1524,1524,525
20250221,120900,727678863,1524,1524,1524,1524,0
20250221,120800,727678863,1524,1520,1524,1520,51
20250221,120700,727601319,1524,1524,1525,1520,711
20250221,120600,726517975,1521,1521,1521,1521,102
20250221,120500,726362833,1525,1525,1525,1525,201
20250221,120400,726056308,1525,1522,1525,1522,28
20250221,120300,726013641,1526,1526,1526,1526,0
20250221,120200,726013641,1526,1526,1526,1526,655
20250221,120100,725014111,1523,1523,1523,1523,0
20250221,120000,725014111,1523,1523,1523,1523,93
20250221,115900,724872472,1529,1528,1529,1528,1501
20250221,115800,722578943,1528,1528,1528,1528,0
20250221,115700,722578943,1528,1528,1528,1523,6651
20250221,115600,712420715,1524,1530,1530,1524,858
20250221,115500,711112261,1526,1525,1530,1525,991
20250221,115400,709600305,1530,1525,1530,1525,1593
20250221,115300,707164340,1530,1530,1530,1530,1169
20250221,115200,705375770,1529,1525,1530,1525,72423
20250221,115100,594603474,1522,1525,1525,1522,1002
20250221,115000,593078426,1525,1524,1525,1524,602
20250221,114900,592160541,1524,1524,1524,1524,22
20250221,114800,592127013,1520,1524,1524,1520,45
20250221,114700,592058533,1524,1519,1524,1518,337
20250221,114600,591546954,1524,1522,1525,1517,306
20250221,114500,591082710,1523,1522,1523,1522,2
20250221,114400,591079665,1516,1523,1523,1516,67918
20250221,114300,488022015,1525,1524,1525,1524,102
20250221,114200,487866466,1525,1525,1525,1525,0
20250221,114100,487866466,1525,1525,1525,1525,1
20250221,114000,487864941,1525,1524,1525,1523,1241
20250221,113900,485974893,1525,1522,1525,1522,8787
20250221,113800,472592312,1522,1523,1523,1522,8
20250221,113700,472580130,1522,1521,1522,1521,173
20250221,113600,472316877,1521,1520,1521,1520,32
20250221,113500,472268206,1521,1520,1521,1520,1864
20250221,113400,469434423,1520,1520,1520,1520,4
20250221,113300,469428343,1520,1520,1520,1520,0
20250221,113200,469428343,1520,1520,1520,1520,1
20250221,113100,469426823,1517,1517,1518,1517,890
20250221,113000,468076692,1517,1516,1517,1516,233
20250221,112900,467723431,1517,1517,1517,1516,205
20250221,112800,467412646,1517,1519,1519,1516,4339
20250221,112700,460832427,1519,1519,1521,1519,7
20250221,112600,460821784,1519,1519,1519,1519,1
20250221,112500,460820265,1518,1519,1522,1518,789
20250221,112400,459622542,1518,1518,1518,1518,0
20250221,112300,459622542,1518,1519,1519,1518,600
20250221,112200,458711735,1523,1523,1523,1523,0
20250221,112100,458711735,1523,1518,1523,1518,1092
20250221,112000,457054074,1523,1519,1523,1518,898
20250221,111900,455690813,1519,1519,1519,1519,603
20250221,111800,454774856,1518,1522,1523,1518,2430
20250221,111700,451081772,1525,1522,1525,1522,2063
20250221,111600,447941880,1525,1525,1525,1525,662
20250221,111500,446932330,1525,1522,1525,1521,102
20250221,111400,446777179,1525,1524,1525,1524,3
20250221,111300,446772605,1522,1523,1525,1522,1965
20250221,111200,443781863,1522,1522,1522,1522,621
20250221,111100,442836701,1522,1522,1522,1522,1
20250221,111000,442835179,1522,1520,1522,1519,80
20250221,110900,442713638,1520,1520,1520,1520,603
20250221,110800,441797078,1520,1520,1520,1519,3656
20250221,110700,436241958,1519,1521,1522,1519,1958
20250221,110600,433265775,1521,1522,1524,1521,2734
20250221,110500,429104884,1524,1524,1524,1524,2
20250221,110400,429101836,1521,1522,1522,1521,747
20250221,110300,427965598,1524,1522,1524,1522,7
20250221,110200,427954936,1522,1524,1524,1521,297
20250221,110100,427502691,1522,1525,1525,1522,888
20250221,110000,426151146,1522,1525,1525,1521,317
20250221,105900,425668587,1525,1522,1525,1521,1309
20250221,105800,423677572,1525,1525,1525,1522,1663
20250221,105700,421146418,1525,1525,1525,1525,0
20250221,105600,421146418,1525,1525,1525,1525,31
20250221,105500,421099143,1525,1522,1525,1522,8
20250221,105400,421086958,1522,1523,1525,1522,57
20250221,105300,421000174,1525,1524,1525,1523,1203
20250221,105200,419167933,1525,1525,1525,1525,4605
20250221,105100,412145308,1525,1524,1525,1524,54
20250221,105000,412062959,1525,1525,1525,1524,41
20250221,104900,412000438,1524,1524,1525,1524,1006
20250221,104800,410467291,1525,1522,1525,1521,705
20250221,104700,409394976,1521,1521,1521,1521,862
20250221,104600,408083874,1521,1521,1521,1521,1875
20250221,104500,405231999,1521,1523,1525,1521,4972
20250221,104400,397669467,1523,1523,1523,1523,521
20250221,104300,396875984,1523,1523,1523,1522,492
20250221,104200,396126669,1523,1523,1523,1523,670
20250221,104100,395106259,1523,1522,1523,1522,1101
20250221,104000,393430535,1522,1522,1522,1522,50
20250221,103900,393354435,1522,1522,1522,1522,2
20250221,103800,393351391,1522,1526,1526,1522,656
20250221,103700,392350339,1526,1524,1526,1524,1003
20250221,103600,390821764,1524,1523,1524,1523,2001
20250221,103500,387773866,1523,1520,1523,1520,720
20250221,103400,386678165,1522,1520,1522,1520,600
20250221,103300,385766160,1520,1520,1520,1518,1861
20250221,103200,382939445,1519,1520,1520,1518,1516
20250221,103100,380637126,1520,1523,1523,1519,1365
20250221,103000,378563091,1523,1523,1523,1520,89
20250221,102900,378427793,1520,1520,1523,1519,827
20250221,102800,377171144,1520,1520,1520,1520,4278
20250221,102700,370668584,1523,1523,1523,1520,9311
20250221,102600,356506610,1523,1524,1524,1523,796
20250221,102500,355294299,1525,1526,1526,1524,3738
20250221,102400,349594328,1528,1527,1528,1527,39
20250221,102300,349534771,1527,1527,1527,1527,2
20250221,102200,349531717,1524,1525,1527,1524,406
20250221,102100,348912567,1524,1525,1525,1524,211
20250221,102000,348590982,1525,1526,1527,1524,1035
20250221,101900,347012923,1527,1526,1527,1526,89
20250221,101800,346877106,1527,1527,1527,1526,58
20250221,101700,346788596,1525,1525,1525,1525,748
20250221,101600,345647896,1529,1525,1529,1524,687
20250221,101500,344600228,1524,1526,1526,1524,1531
20250221,101400,342265969,1525,1527,1527,1525,48
20250221,101300,342192725,1529,1529,1529,1528,6
20250221,101200,342183553,1528,1528,1528,1528,601
20250221,101100,341265225,1528,1528,1528,1528,2766
20250221,101000,337038777,1528,1526,1528,1522,1593
20250221,100900,334609234,1526,1522,1526,1522,1530
20250221,100800,332274574,1526,1524,1526,1522,4654
20250221,100700,325189738,1528,1528,1528,1524,826
20250221,100600,323929977,1528,1528,1528,1528,313
20250221,100500,323451713,1529,1529,1529,1529,0
20250221,100400,323451713,1529,1528,1529,1523,1738
20250221,100300,320797967,1522,1528,1528,1522,4126
20250221,100200,314509280,1524,1527,1527,1524,9999
20250221,100100,299257756,1528,1529,1529,1528,22
20250221,100000,299224138,1529,1529,1529,1528,5
20250221,095900,299216494,1528,1529,1529,1527,5002
20250221,095800,291578336,1529,1527,1529,1526,3256
20250221,095700,286608655,1527,1527,1527,1526,2994
20250221,095600,282037817,1529,1528,1529,1526,1564
20250221,095500,279650648,1529,1529,1529,1528,1006
20250221,095400,278112773,1527,1530,1530,1527,680
20250221,095300,277073233,1530,1531,1531,1530,351
20250221,095200,276536200,1530,1530,1530,1530,5
20250221,095100,276528550,1531,1530,1531,1529,86
20250221,095000,276396897,1531,1531,1531,1530,13
20250221,094900,276376996,1531,1529,1531,1529,2015
20250221,094800,273293555,1529,1529,1529,1527,1175
20250221,094700,271498634,1529,1527,1529,1527,3027
20250221,094600,266874918,1526,1526,1526,1524,8802
20250221,094500,253446289,1526,1526,1526,1525,776
20250221,094400,252262884,1525,1524,1525,1523,4180
20250221,094300,245895401,1524,1525,1525,1524,2947
20250221,094200,241402590,1526,1527,1528,1526,1666
20250221,094100,238858717,1528,1527,1528,1526,337
20250221,094000,238343972,1525,1528,1528,1525,874
20250221,093900,237010700,1530,1530,1530,1526,339
20250221,093800,236492829,1531,1527,1531,1525,708
20250221,093700,235412456,1527,1530,1531,1527,861
20250221,093600,234095639,1530,1530,1530,1530,100
20250221,093500,233942639,1531,1532,1532,1531,7
20250221,093400,233931921,1532,1527,1533,1527,64638
20250221,093300,135163008,1527,1526,1527,1526,208
20250221,093200,134845497,1524,1526,1528,1524,3563
20250221,093100,129413410,1529,1527,1529,1527,1312
20250221,093000,127409582,1529,1528,1529,1527,3177
20250221,092900,122555729,1528,1529,1529,1528,225
20250221,092800,122211709,1529,1531,1532,1529,5
20250221,092700,122204056,1528,1529,1533,1528,2334
20250221,092600,118636115,1532,1528,1533,1528,3609
20250221,092500,113109806,1532,1533,1534,1528,2807
20250221,092400,108820043,1533,1530,1534,1529,497
20250221,092300,108057930,1528,1530,1532,1528,807
20250221,092200,106824820,1534,1530,1534,1530,5
20250221,092100,106817159,1526,1526,1534,1526,899
20250221,092000,105445253,1532,1529,1534,1527,1289
20250221,091900,103476355,1528,1529,1529,1528,5947
20250221,091800,94389239,1535,1528,1535,1528,3646
20250221,091700,88814414,1534,1531,1534,1528,3011
20250221,091600,84209589,1530,1530,1530,1530,1
20250221,091500,84208059,1528,1531,1536,1528,959
20250221,091400,82742506,1531,1531,1531,1527,812
20250221,091300,81501734,1531,1531,1531,1527,1889
20250221,091200,78609709,1531,1533,1538,1531,2385
20250221,091100,74955140,1533,1540,1540,1533,1318
20250221,091000,72933368,1540,1539,1540,1535,1806
20250221,090900,70155689,1539,1536,1539,1536,3351
20250221,090800,65005291,1535,1526,1535,1526,6397
20250221,090700,55212212,1526,1527,1527,1526,562
20250221,090600,54354588,1529,1528,1529,1528,1474
20250221,090500,52102061,1528,1527,1528,1521,1353
20250221,090400,50038812,1522,1525,1525,1522,1438
20250221,090300,47850119,1525,1520,1533,1518,1646
20250221,090200,45339219,1533,1512,1533,1512,6036
20250221,090100,36173996,1512,1514,1514,1509,1532
20250221,090000,33860075,1510,1532,1532,1510,21974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193700 1000419380 1530 1530 1530 1530 13875
3 20250221 193600 1000419380 1530 1530 1530 1530 0
4 20250221 193500 1000419380 1530 1530 1530 1530 0
5 20250221 193400 1000419380 1530 1530 1530 1530 0
6 20250221 193300 1000419380 1530 1530 1530 1530 0
7 20250221 193200 1000419380 1530 1530 1530 1530 0
8 20250221 193100 1000419380 1530 1530 1530 1530 0
9 20250221 193000 1000419380 1530 1530 1530 1530 0
10 20250221 192900 1000419380 1530 1530 1530 1530 0
11 20250221 192800 1000419380 1530 1530 1530 1530 0
12 20250221 192700 1000419380 1530 1530 1530 1530 0
13 20250221 192600 1000419380 1530 1530 1530 1530 0
14 20250221 192500 1000419380 1530 1530 1530 1530 0
15 20250221 192400 1000419380 1530 1530 1530 1530 0
16 20250221 192300 1000419380 1530 1530 1530 1530 0
17 20250221 192200 1000419380 1530 1530 1530 1530 0
18 20250221 192100 1000419380 1530 1530 1530 1530 0
19 20250221 192000 1000419380 1530 1530 1530 1530 0
20 20250221 191900 1000419380 1530 1530 1530 1530 0
21 20250221 191800 1000419380 1530 1530 1530 1530 0
22 20250221 191700 1000419380 1530 1530 1530 1530 0
23 20250221 191600 1000419380 1530 1530 1530 1530 0
24 20250221 191500 1000419380 1530 1530 1530 1530 0
25 20250221 191400 1000419380 1530 1530 1530 1530 0
26 20250221 191300 1000419380 1530 1530 1530 1530 0
27 20250221 191200 1000419380 1530 1530 1530 1530 0
28 20250221 191100 1000419380 1530 1530 1530 1530 0
29 20250221 191000 1000419380 1530 1530 1530 1530 0
30 20250221 190900 1000419380 1530 1530 1530 1530 0
31 20250221 190800 1000419380 1530 1530 1530 1530 0
32 20250221 190700 1000419380 1530 1530 1530 1530 13875
33 20250221 190600 1000419380 1530 1530 1530 1530 0
34 20250221 190500 1000419380 1530 1530 1530 1530 0
35 20250221 190400 1000419380 1530 1530 1530 1530 0
36 20250221 190300 1000419380 1530 1530 1530 1530 0
37 20250221 190200 1000419380 1530 1530 1530 1530 0
38 20250221 190100 1000419380 1530 1530 1530 1530 0
39 20250221 190000 1000419380 1530 1530 1530 1530 0
40 20250221 185900 1000419380 1530 1530 1530 1530 0
41 20250221 185800 1000419380 1530 1530 1530 1530 0
42 20250221 185700 1000419380 1530 1530 1530 1530 0
43 20250221 185600 1000419380 1530 1530 1530 1530 0
44 20250221 185500 1000419380 1530 1530 1530 1530 0
45 20250221 185400 1000419380 1530 1530 1530 1530 0
46 20250221 185300 1000419380 1530 1530 1530 1530 0
47 20250221 185200 1000419380 1530 1530 1530 1530 0
48 20250221 185100 1000419380 1530 1530 1530 1530 0
49 20250221 185000 1000419380 1530 1530 1530 1530 0
50 20250221 184900 1000419380 1530 1530 1530 1530 0
51 20250221 184800 1000419380 1530 1530 1530 1530 0
52 20250221 184700 1000419380 1530 1530 1530 1530 0
53 20250221 184600 1000419380 1530 1530 1530 1530 0
54 20250221 184500 1000419380 1530 1530 1530 1530 0
55 20250221 184400 1000419380 1530 1530 1530 1530 0
56 20250221 184300 1000419380 1530 1530 1530 1530 0
57 20250221 184200 1000419380 1530 1530 1530 1530 0
58 20250221 184100 1000419380 1530 1530 1530 1530 0
59 20250221 184000 1000419380 1530 1530 1530 1530 0
60 20250221 183900 1000419380 1530 1530 1530 1530 0
61 20250221 183800 1000419380 1530 1530 1530 1530 0
62 20250221 183700 1000419380 1530 1530 1530 1530 13875
63 20250221 183600 1000419380 1530 1530 1530 1530 0
64 20250221 183500 1000419380 1530 1530 1530 1530 0
65 20250221 183400 1000419380 1530 1530 1530 1530 0
66 20250221 183300 1000419380 1530 1530 1530 1530 0
67 20250221 183200 1000419380 1530 1530 1530 1530 0
68 20250221 183100 1000419380 1530 1530 1530 1530 0
69 20250221 183000 1000419380 1530 1530 1530 1530 0
70 20250221 182900 1000419380 1530 1530 1530 1530 0
71 20250221 182800 1000419380 1530 1530 1530 1530 0
72 20250221 182700 1000419380 1530 1530 1530 1530 0
73 20250221 182600 1000419380 1530 1530 1530 1530 0
74 20250221 182500 1000419380 1530 1530 1530 1530 0
75 20250221 182400 1000419380 1530 1530 1530 1530 0
76 20250221 182300 1000419380 1530 1530 1530 1530 0
77 20250221 182200 1000419380 1530 1530 1530 1530 0
78 20250221 182100 1000419380 1530 1530 1530 1530 0
79 20250221 182000 1000419380 1530 1530 1530 1530 0
80 20250221 181900 1000419380 1530 1530 1530 1530 0
81 20250221 181800 1000419380 1530 1530 1530 1530 0
82 20250221 181700 1000419380 1530 1530 1530 1530 0
83 20250221 181600 1000419380 1530 1530 1530 1530 0
84 20250221 181500 1000419380 1530 1530 1530 1530 0
85 20250221 181400 1000419380 1530 1530 1530 1530 0
86 20250221 181300 1000419380 1530 1530 1530 1530 0
87 20250221 181200 1000419380 1530 1530 1530 1530 0
88 20250221 181100 1000419380 1530 1530 1530 1530 0
89 20250221 181000 1000419380 1530 1530 1530 1530 0
90 20250221 180900 1000419380 1530 1530 1530 1530 0
91 20250221 180800 1000419380 1530 1530 1530 1530 0
92 20250221 180700 1000419380 1530 1530 1530 1530 13875
93 20250221 180600 1000419380 1530 1530 1530 1530 0
94 20250221 180500 1000419380 1530 1530 1530 1530 0
95 20250221 180400 1000419380 1530 1530 1530 1530 0
96 20250221 180300 1000419380 1530 1530 1530 1530 0
97 20250221 180200 1000419380 1530 1530 1530 1530 0
98 20250221 180100 1000419380 1530 1530 1530 1530 0
99 20250221 180000 1000419380 1530 1530 1530 1530 0
100 20250221 175900 1000419380 1530 1530 1530 1530 0
101 20250221 175800 1000419380 1530 1530 1530 1530 0
102 20250221 175700 1000419380 1530 1530 1530 1530 0
103 20250221 175600 1000419380 1530 1530 1530 1530 0
104 20250221 175500 1000419380 1530 1530 1530 1530 0
105 20250221 175400 1000419380 1530 1530 1530 1530 0
106 20250221 175300 1000419380 1530 1530 1530 1530 0
107 20250221 175200 1000419380 1530 1530 1530 1530 0
108 20250221 175100 1000419380 1530 1530 1530 1530 0
109 20250221 175000 1000419380 1530 1530 1530 1530 0
110 20250221 174900 1000419380 1530 1530 1530 1530 0
111 20250221 174800 1000419380 1530 1530 1530 1530 0
112 20250221 174700 1000419380 1530 1530 1530 1530 0
113 20250221 174600 1000419380 1530 1530 1530 1530 0
114 20250221 174500 1000419380 1530 1530 1530 1530 0
115 20250221 174400 1000419380 1530 1530 1530 1530 0
116 20250221 174300 1000419380 1530 1530 1530 1530 0
117 20250221 174200 1000419380 1530 1530 1530 1530 0
118 20250221 174100 1000419380 1530 1530 1530 1530 0
119 20250221 174000 1000419380 1530 1530 1530 1530 0
120 20250221 173900 1000419380 1530 1530 1530 1530 0
121 20250221 173800 1000419380 1530 1530 1530 1530 0
122 20250221 173700 1000419380 1530 1530 1530 1530 13875
123 20250221 173600 1000419380 1530 1530 1530 1530 0
124 20250221 173500 1000419380 1530 1530 1530 1530 0
125 20250221 173400 1000419380 1530 1530 1530 1530 0
126 20250221 173300 1000419380 1530 1530 1530 1530 0
127 20250221 173200 1000419380 1530 1530 1530 1530 0
128 20250221 173100 1000419380 1530 1530 1530 1530 0
129 20250221 173000 1000419380 1530 1530 1530 1530 0
130 20250221 172900 1000419380 1530 1530 1530 1530 0
131 20250221 172800 1000419380 1530 1530 1530 1530 0
132 20250221 172700 1000419380 1530 1530 1530 1530 0
133 20250221 172600 1000419380 1530 1530 1530 1530 0
134 20250221 172500 1000419380 1530 1530 1530 1530 0
135 20250221 172400 1000419380 1530 1530 1530 1530 0
136 20250221 172300 1000419380 1530 1530 1530 1530 0
137 20250221 172200 1000419380 1530 1530 1530 1530 0
138 20250221 172100 1000419380 1530 1530 1530 1530 0
139 20250221 172000 1000419380 1530 1530 1530 1530 0
140 20250221 171900 1000419380 1530 1530 1530 1530 0
141 20250221 171800 1000419380 1530 1530 1530 1530 0
142 20250221 171700 1000419380 1530 1530 1530 1530 0
143 20250221 171600 1000419380 1530 1530 1530 1530 0
144 20250221 171500 1000419380 1530 1530 1530 1530 0
145 20250221 171400 1000419380 1530 1530 1530 1530 0
146 20250221 171300 1000419380 1530 1530 1530 1530 0
147 20250221 171200 1000419380 1530 1530 1530 1530 0
148 20250221 171100 1000419380 1530 1530 1530 1530 0
149 20250221 171000 1000419380 1530 1530 1530 1530 0
150 20250221 170900 1000419380 1530 1530 1530 1530 0
151 20250221 170800 1000419380 1530 1530 1530 1530 0
152 20250221 170700 1000419380 1530 1530 1530 1530 13875
153 20250221 170600 1000419380 1530 1530 1530 1530 0
154 20250221 170500 1000419380 1530 1530 1530 1530 0
155 20250221 170400 1000419380 1530 1530 1530 1530 0
156 20250221 170300 1000419380 1530 1530 1530 1530 0
157 20250221 170200 1000419380 1530 1530 1530 1530 0
158 20250221 170100 1000419380 1530 1530 1530 1530 0
159 20250221 170000 1000419380 1530 1530 1530 1530 0
160 20250221 165900 1000419380 1530 1530 1530 1530 0
161 20250221 165800 1000419380 1530 1530 1530 1530 0
162 20250221 165700 1000419380 1530 1530 1530 1530 0
163 20250221 165600 1000419380 1530 1530 1530 1530 0
164 20250221 165500 1000419380 1530 1530 1530 1530 0
165 20250221 165400 1000419380 1530 1530 1530 1530 0
166 20250221 165300 1000419380 1530 1530 1530 1530 0
167 20250221 165200 1000419380 1530 1530 1530 1530 0
168 20250221 165100 1000419380 1530 1530 1530 1530 0
169 20250221 165000 1000419380 1530 1530 1530 1530 0
170 20250221 164900 1000419380 1530 1530 1530 1530 0
171 20250221 164800 1000419380 1530 1530 1530 1530 0
172 20250221 164700 1000419380 1530 1530 1530 1530 0
173 20250221 164600 1000419380 1530 1530 1530 1530 0
174 20250221 164500 1000419380 1530 1530 1530 1530 0
175 20250221 164400 1000419380 1530 1530 1530 1530 0
176 20250221 164300 1000419380 1530 1530 1530 1530 0
177 20250221 164200 1000419380 1530 1530 1530 1530 0
178 20250221 164100 1000419380 1530 1530 1530 1530 0
179 20250221 164000 1000419380 1530 1530 1530 1530 0
180 20250221 163900 1000419380 1530 1530 1530 1530 0
181 20250221 163800 1000419380 1530 1530 1530 1530 0
182 20250221 163700 1000419380 1530 1530 1530 1530 13875
183 20250221 163600 1000419380 1530 1530 1530 1530 0
184 20250221 163500 1000419380 1530 1530 1530 1530 0
185 20250221 163400 1000419380 1530 1530 1530 1530 0
186 20250221 163300 1000419380 1530 1530 1530 1530 0
187 20250221 163200 1000419380 1530 1530 1530 1530 0
188 20250221 163100 1000419380 1530 1530 1530 1530 0
189 20250221 163000 1000419380 1530 1530 1530 1530 0
190 20250221 162900 1000419380 1530 1530 1530 1530 0
191 20250221 162800 1000419380 1530 1530 1530 1530 0
192 20250221 162700 1000419380 1530 1530 1530 1530 0
193 20250221 162600 1000419380 1530 1530 1530 1530 0
194 20250221 162500 1000419380 1530 1530 1530 1530 0
195 20250221 162400 1000419380 1530 1530 1530 1530 0
196 20250221 162300 1000419380 1530 1530 1530 1530 0
197 20250221 162200 1000419380 1530 1530 1530 1530 0
198 20250221 162100 1000419380 1530 1530 1530 1530 0
199 20250221 162000 1000419380 1530 1530 1530 1530 0
200 20250221 161900 1000419380 1530 1530 1530 1530 0
201 20250221 161800 1000419380 1530 1530 1530 1530 0
202 20250221 161700 1000419380 1530 1530 1530 1530 0
203 20250221 161600 1000419380 1530 1530 1530 1530 0
204 20250221 161500 1000419380 1530 1530 1530 1530 0
205 20250221 161400 1000419380 1530 1530 1530 1530 0
206 20250221 161300 1000419380 1530 1530 1530 1530 0
207 20250221 161200 1000419380 1530 1530 1530 1530 0
208 20250221 161100 1000419380 1530 1530 1530 1530 0
209 20250221 161000 1000419380 1530 1530 1530 1530 0
210 20250221 160900 1000419380 1530 1530 1530 1530 0
211 20250221 160800 1000419380 1530 1530 1530 1530 0
212 20250221 160700 1000419380 1530 1530 1530 1530 13875
213 20250221 160600 1000419380 1530 1530 1530 1530 0
214 20250221 160500 1000419380 1530 1530 1530 1530 0
215 20250221 160400 1000419380 1530 1530 1530 1530 0
216 20250221 160300 1000419380 1530 1530 1530 1530 0
217 20250221 160200 1000419380 1530 1530 1530 1530 0
218 20250221 160100 1000419380 1530 1530 1530 1530 0
219 20250221 160000 1000419380 1530 1530 1530 1530 0
220 20250221 155900 1000419380 1530 1530 1530 1530 0
221 20250221 155800 1000419380 1530 1530 1530 1530 0
222 20250221 155700 1000419380 1530 1530 1530 1530 0
223 20250221 155600 1000419380 1530 1530 1530 1530 0
224 20250221 155500 1000419380 1530 1530 1530 1530 0
225 20250221 155400 1000419380 1530 1530 1530 1530 0
226 20250221 155300 1000419380 1530 1530 1530 1530 0
227 20250221 155200 1000419380 1530 1530 1530 1530 0
228 20250221 155100 1000419380 1530 1530 1530 1530 0
229 20250221 155000 1000419380 1530 1530 1530 1530 0
230 20250221 154900 1000419380 1530 1530 1530 1530 0
231 20250221 154800 1000419380 1530 1530 1530 1530 0
232 20250221 154700 1000419380 1530 1530 1530 1530 0
233 20250221 154600 1000419380 1530 1530 1530 1530 0
234 20250221 154500 1000419380 1530 1530 1530 1530 0
235 20250221 154400 1000419380 1530 1530 1530 1530 0
236 20250221 154300 1000419380 1530 1530 1530 1530 0
237 20250221 154200 1000419380 1530 1530 1530 1530 0
238 20250221 154100 1000419380 1530 1530 1530 1530 0
239 20250221 154000 1000419380 1530 1530 1530 1530 0
240 20250221 153900 1000419380 1530 1530 1530 1530 0
241 20250221 153800 1000419380 1530 1530 1530 1530 0
242 20250221 153700 1000419380 1530 1530 1530 1530 13875
243 20250221 153600 1000419380 1530 1530 1530 1530 0
244 20250221 153500 1000419380 1530 1530 1530 1530 0
245 20250221 153400 1000419380 1530 1530 1530 1530 0
246 20250221 153300 1000419380 1530 1530 1530 1530 0
247 20250221 153200 1000419380 1530 1530 1530 1530 0
248 20250221 153100 1000419380 1530 1530 1530 1530 0
249 20250221 153000 1000419380 1530 1530 1530 1530 13875
250 20250221 152900 979190630 1529 1529 1529 1529 0
251 20250221 152800 979190630 1529 1529 1529 1529 0
252 20250221 152700 979190630 1529 1529 1529 1529 0
253 20250221 152600 979190630 1529 1529 1529 1529 0
254 20250221 152500 979190630 1529 1529 1529 1529 0
255 20250221 152400 979190630 1529 1529 1529 1529 0
256 20250221 152300 979190630 1529 1529 1529 1529 0
257 20250221 152200 979190630 1529 1529 1529 1529 0
258 20250221 152100 979190630 1529 1529 1529 1529 0
259 20250221 152000 979190630 1529 1529 1529 1529 0
260 20250221 151900 979190630 1529 1529 1529 1529 346
261 20250221 151800 978661596 1529 1529 1530 1529 2937
262 20250221 151700 974169967 1529 1528 1529 1528 4580
263 20250221 151600 967171536 1528 1528 1528 1527 940
264 20250221 151500 965735899 1529 1529 1529 1529 563
265 20250221 151400 964875072 1529 1529 1529 1528 464
266 20250221 151300 964165671 1528 1527 1529 1527 2422
267 20250221 151200 960467262 1527 1526 1527 1526 936
268 20250221 151100 959038521 1527 1527 1527 1527 4
269 20250221 151000 959032413 1527 1527 1527 1527 0
270 20250221 150900 959032413 1527 1527 1527 1527 223
271 20250221 150800 958691892 1527 1525 1527 1525 245
272 20250221 150700 958318263 1522 1522 1525 1522 594
273 20250221 150600 957414192 1522 1524 1524 1522 4702
274 20250221 150500 950250344 1525 1524 1525 1522 1874
275 20250221 150400 947394766 1526 1526 1526 1526 10
276 20250221 150300 947379506 1527 1527 1527 1527 0
277 20250221 150200 947379506 1527 1527 1527 1527 180
278 20250221 150100 947104646 1528 1524 1528 1524 301
279 20250221 150000 946645918 1528 1528 1528 1528 1212
280 20250221 145900 944793982 1528 1527 1528 1527 854
281 20250221 145800 943489299 1527 1527 1527 1527 0
282 20250221 145700 943489299 1527 1527 1527 1527 0
283 20250221 145600 943489299 1527 1527 1527 1522 15
284 20250221 145500 943466459 1528 1525 1528 1525 1704
285 20250221 145400 940866449 1527 1527 1527 1527 3
286 20250221 145300 940861868 1526 1522 1526 1522 857
287 20250221 145200 939554090 1525 1526 1526 1525 64
288 20250221 145100 939456489 1526 1526 1526 1524 4002
289 20250221 145000 933357437 1525 1525 1526 1525 3052
290 20250221 144900 928703135 1526 1526 1526 1526 108
291 20250221 144800 928538327 1526 1526 1526 1526 1
292 20250221 144700 928536801 1526 1527 1527 1526 2256
293 20250221 144600 925094144 1526 1527 1527 1526 2200
294 20250221 144500 921735744 1527 1527 1527 1527 555
295 20250221 144400 920888259 1527 1527 1527 1526 97
296 20250221 144300 920740232 1526 1526 1526 1526 200
297 20250221 144200 920435032 1527 1527 1527 1527 0
298 20250221 144100 920435032 1527 1524 1527 1524 121
299 20250221 144000 920250625 1527 1524 1527 1524 274
300 20250221 143900 919833040 1527 1527 1527 1524 409
301 20250221 143800 919208797 1527 1527 1527 1527 2
302 20250221 143700 919205743 1527 1525 1527 1525 3681
303 20250221 143600 913592216 1525 1525 1525 1525 0
304 20250221 143500 913592216 1525 1525 1525 1525 3
305 20250221 143400 913587641 1524 1525 1525 1524 25
306 20250221 143300 913549531 1525 1525 1525 1524 3526
307 20250221 143200 908172804 1525 1525 1525 1525 39
308 20250221 143100 908113329 1525 1525 1525 1525 255
309 20250221 143000 907724454 1524 1524 1524 1524 215
310 20250221 142900 907396794 1524 1524 1524 1524 900
311 20250221 142800 906025194 1524 1523 1524 1523 5
312 20250221 142700 906017575 1524 1523 1524 1523 6
313 20250221 142600 906008436 1523 1523 1523 1523 0
314 20250221 142500 906008436 1523 1523 1523 1523 1002
315 20250221 142400 904482390 1520 1523 1523 1520 43
316 20250221 142300 904416904 1523 1523 1523 1523 0
317 20250221 142200 904416904 1523 1523 1523 1523 1
318 20250221 142100 904415381 1523 1522 1523 1522 703
319 20250221 142000 903345399 1523 1523 1523 1523 0
320 20250221 141900 903345399 1523 1523 1523 1523 0
321 20250221 141800 903345399 1523 1523 1523 1523 7
322 20250221 141700 903334738 1523 1520 1523 1520 302
323 20250221 141600 902875692 1523 1523 1523 1523 0
324 20250221 141500 902875692 1523 1523 1523 1523 0
325 20250221 141400 902875692 1523 1521 1523 1521 11
326 20250221 141300 902858959 1523 1523 1523 1523 0
327 20250221 141200 902858959 1523 1522 1523 1522 381
328 20250221 141100 902279076 1522 1522 1522 1522 0
329 20250221 141000 902279076 1522 1522 1522 1522 1100
330 20250221 140900 900604876 1523 1523 1523 1523 0
331 20250221 140800 900604876 1523 1523 1523 1523 0
332 20250221 140700 900604876 1523 1521 1523 1520 3349
333 20250221 140600 895513423 1524 1524 1524 1524 10
334 20250221 140500 895498183 1524 1524 1524 1524 100
335 20250221 140400 895345783 1524 1524 1524 1524 10
336 20250221 140300 895330543 1524 1524 1524 1524 6
337 20250221 140200 895321399 1524 1524 1524 1524 0
338 20250221 140100 895321399 1524 1524 1524 1524 330
339 20250221 140000 894818479 1524 1524 1524 1524 0
340 20250221 135900 894818479 1524 1523 1524 1523 3001
341 20250221 135800 890247955 1524 1524 1524 1524 1000
342 20250221 135700 888723955 1524 1523 1524 1523 2010
343 20250221 135600 885662088 1523 1523 1523 1523 0
344 20250221 135500 885662088 1523 1523 1523 1523 20
345 20250221 135400 885631628 1524 1517 1524 1517 30000
346 20250221 135300 839983024 1517 1517 1517 1516 795
347 20250221 135200 838777800 1516 1516 1516 1516 465
348 20250221 135100 838072860 1518 1518 1518 1518 724
349 20250221 135000 836973828 1519 1519 1519 1519 2
350 20250221 134900 836970790 1517 1517 1517 1517 1002
351 20250221 134800 835450756 1517 1517 1517 1517 0
352 20250221 134700 835450756 1517 1517 1517 1517 0
353 20250221 134600 835450756 1517 1517 1517 1517 304
354 20250221 134500 834989588 1516 1515 1516 1515 922
355 20250221 134400 833592319 1516 1516 1516 1516 0
356 20250221 134300 833592319 1516 1517 1517 1516 839
357 20250221 134200 832320393 1516 1517 1517 1516 103
358 20250221 134100 832164244 1517 1517 1517 1517 0
359 20250221 134000 832164244 1517 1516 1517 1516 2064
360 20250221 133900 829035219 1517 1517 1517 1517 4
361 20250221 133800 829029151 1519 1519 1519 1519 30
362 20250221 133700 828983581 1519 1517 1519 1517 3
363 20250221 133600 828979027 1516 1516 1516 1516 1343
364 20250221 133500 826943039 1516 1516 1516 1516 2
365 20250221 133400 826940007 1515 1516 1516 1515 260
366 20250221 133300 826545857 1516 1515 1516 1514 1306
367 20250221 133200 824567265 1516 1519 1519 1516 3087
368 20250221 133100 819887360 1516 1520 1520 1516 104
369 20250221 133000 819729643 1519 1520 1520 1519 11
370 20250221 132900 819712933 1520 1520 1520 1516 26
371 20250221 132800 819673493 1519 1519 1519 1519 500
372 20250221 132700 818913993 1519 1519 1519 1517 3088
373 20250221 132600 814227528 1520 1520 1520 1520 0
374 20250221 132500 814227528 1520 1520 1520 1520 100
375 20250221 132400 814075528 1520 1520 1520 1520 0
376 20250221 132300 814075528 1520 1520 1520 1520 2
377 20250221 132200 814072488 1519 1519 1520 1519 814
378 20250221 132100 812836020 1519 1519 1519 1519 997
379 20250221 132000 811321577 1520 1520 1520 1520 700
380 20250221 131900 810257577 1519 1519 1519 1519 81
381 20250221 131800 810134538 1518 1519 1519 1518 20
382 20250221 131700 810104168 1519 1519 1519 1519 10
383 20250221 131600 810088978 1519 1518 1519 1517 304
384 20250221 131500 809627576 1519 1519 1519 1519 4
385 20250221 131400 809621500 1519 1519 1519 1519 2220
386 20250221 131300 806249320 1519 1517 1519 1517 556
387 20250221 131200 805405860 1519 1517 1519 1517 1059
388 20250221 131100 803799353 1519 1519 1519 1519 0
389 20250221 131000 803799353 1519 1519 1519 1519 1
390 20250221 130900 803797834 1519 1519 1519 1517 5
391 20250221 130800 803790241 1517 1518 1518 1517 397
392 20250221 130700 803187643 1519 1519 1519 1519 131
393 20250221 130600 802988654 1519 1519 1519 1519 4
394 20250221 130500 802982578 1520 1520 1520 1520 0
395 20250221 130400 802982578 1520 1520 1520 1520 0
396 20250221 130300 802982578 1520 1520 1520 1520 0
397 20250221 130200 802982578 1520 1520 1520 1520 1
398 20250221 130100 802981058 1518 1518 1518 1518 300
399 20250221 130000 802525658 1520 1520 1520 1520 2
400 20250221 125900 802522618 1520 1520 1520 1520 1
401 20250221 125800 802521098 1520 1520 1520 1520 0
402 20250221 125700 802521098 1520 1520 1520 1520 58
403 20250221 125600 802432938 1520 1520 1520 1520 1
404 20250221 125500 802431418 1520 1518 1520 1518 336
405 20250221 125400 801921366 1520 1520 1520 1520 1315
406 20250221 125300 799922566 1520 1520 1520 1520 0
407 20250221 125200 799922566 1520 1519 1520 1518 6
408 20250221 125100 799913449 1520 1520 1520 1520 201
409 20250221 125000 799607929 1520 1520 1520 1520 1
410 20250221 124900 799606409 1521 1521 1521 1521 0
411 20250221 124800 799606409 1521 1521 1521 1521 0
412 20250221 124700 799606409 1521 1521 1521 1521 0
413 20250221 124600 799606409 1521 1521 1521 1520 33
414 20250221 124500 799556217 1521 1521 1521 1513 17604
415 20250221 124400 772884422 1521 1521 1521 1521 1
416 20250221 124300 772882901 1521 1521 1521 1520 805
417 20250221 124200 771658796 1521 1521 1521 1520 1125
418 20250221 124100 769947847 1522 1522 1522 1522 1
419 20250221 124000 769946325 1523 1523 1523 1523 58
420 20250221 123900 769857991 1523 1523 1523 1521 7
421 20250221 123800 769847332 1521 1521 1521 1521 647
422 20250221 123700 768863245 1521 1524 1524 1521 3093
423 20250221 123600 764158491 1524 1524 1524 1524 1
424 20250221 123500 764156967 1524 1524 1524 1524 3
425 20250221 123400 764152395 1524 1524 1524 1524 203
426 20250221 123300 763843023 1524 1524 1524 1524 0
427 20250221 123200 763843023 1524 1518 1524 1518 67
428 20250221 123100 763741305 1524 1523 1524 1523 2
429 20250221 123000 763738258 1524 1524 1524 1524 200
430 20250221 122900 763433458 1524 1524 1524 1524 0
431 20250221 122800 763433458 1524 1524 1524 1524 1958
432 20250221 122700 760449466 1524 1524 1524 1524 30
433 20250221 122600 760403746 1524 1522 1524 1522 2415
434 20250221 122500 756724588 1522 1518 1522 1518 2157
435 20250221 122400 753449058 1518 1518 1518 1518 47
436 20250221 122300 753377712 1520 1520 1520 1520 1
437 20250221 122200 753376192 1522 1522 1522 1522 0
438 20250221 122100 753376192 1522 1522 1522 1522 10
439 20250221 122000 753360972 1523 1523 1523 1523 0
440 20250221 121900 753360972 1523 1523 1523 1523 0
441 20250221 121800 753360972 1523 1523 1523 1523 69
442 20250221 121700 753255885 1523 1517 1523 1516 2418
443 20250221 121600 749587930 1517 1519 1523 1516 6078
444 20250221 121500 740367523 1518 1518 1518 1518 531
445 20250221 121400 739561465 1524 1524 1524 1524 1989
446 20250221 121300 736530229 1524 1524 1524 1518 3665
447 20250221 121200 730965547 1518 1521 1521 1518 1548
448 20250221 121100 728614398 1524 1524 1524 1521 89
449 20250221 121000 728478963 1524 1524 1524 1524 525
450 20250221 120900 727678863 1524 1524 1524 1524 0
451 20250221 120800 727678863 1524 1520 1524 1520 51
452 20250221 120700 727601319 1524 1524 1525 1520 711
453 20250221 120600 726517975 1521 1521 1521 1521 102
454 20250221 120500 726362833 1525 1525 1525 1525 201
455 20250221 120400 726056308 1525 1522 1525 1522 28
456 20250221 120300 726013641 1526 1526 1526 1526 0
457 20250221 120200 726013641 1526 1526 1526 1526 655
458 20250221 120100 725014111 1523 1523 1523 1523 0
459 20250221 120000 725014111 1523 1523 1523 1523 93
460 20250221 115900 724872472 1529 1528 1529 1528 1501
461 20250221 115800 722578943 1528 1528 1528 1528 0
462 20250221 115700 722578943 1528 1528 1528 1523 6651
463 20250221 115600 712420715 1524 1530 1530 1524 858
464 20250221 115500 711112261 1526 1525 1530 1525 991
465 20250221 115400 709600305 1530 1525 1530 1525 1593
466 20250221 115300 707164340 1530 1530 1530 1530 1169
467 20250221 115200 705375770 1529 1525 1530 1525 72423
468 20250221 115100 594603474 1522 1525 1525 1522 1002
469 20250221 115000 593078426 1525 1524 1525 1524 602
470 20250221 114900 592160541 1524 1524 1524 1524 22
471 20250221 114800 592127013 1520 1524 1524 1520 45
472 20250221 114700 592058533 1524 1519 1524 1518 337
473 20250221 114600 591546954 1524 1522 1525 1517 306
474 20250221 114500 591082710 1523 1522 1523 1522 2
475 20250221 114400 591079665 1516 1523 1523 1516 67918
476 20250221 114300 488022015 1525 1524 1525 1524 102
477 20250221 114200 487866466 1525 1525 1525 1525 0
478 20250221 114100 487866466 1525 1525 1525 1525 1
479 20250221 114000 487864941 1525 1524 1525 1523 1241
480 20250221 113900 485974893 1525 1522 1525 1522 8787
481 20250221 113800 472592312 1522 1523 1523 1522 8
482 20250221 113700 472580130 1522 1521 1522 1521 173
483 20250221 113600 472316877 1521 1520 1521 1520 32
484 20250221 113500 472268206 1521 1520 1521 1520 1864
485 20250221 113400 469434423 1520 1520 1520 1520 4
486 20250221 113300 469428343 1520 1520 1520 1520 0
487 20250221 113200 469428343 1520 1520 1520 1520 1
488 20250221 113100 469426823 1517 1517 1518 1517 890
489 20250221 113000 468076692 1517 1516 1517 1516 233
490 20250221 112900 467723431 1517 1517 1517 1516 205
491 20250221 112800 467412646 1517 1519 1519 1516 4339
492 20250221 112700 460832427 1519 1519 1521 1519 7
493 20250221 112600 460821784 1519 1519 1519 1519 1
494 20250221 112500 460820265 1518 1519 1522 1518 789
495 20250221 112400 459622542 1518 1518 1518 1518 0
496 20250221 112300 459622542 1518 1519 1519 1518 600
497 20250221 112200 458711735 1523 1523 1523 1523 0
498 20250221 112100 458711735 1523 1518 1523 1518 1092
499 20250221 112000 457054074 1523 1519 1523 1518 898
500 20250221 111900 455690813 1519 1519 1519 1519 603
501 20250221 111800 454774856 1518 1522 1523 1518 2430
502 20250221 111700 451081772 1525 1522 1525 1522 2063
503 20250221 111600 447941880 1525 1525 1525 1525 662
504 20250221 111500 446932330 1525 1522 1525 1521 102
505 20250221 111400 446777179 1525 1524 1525 1524 3
506 20250221 111300 446772605 1522 1523 1525 1522 1965
507 20250221 111200 443781863 1522 1522 1522 1522 621
508 20250221 111100 442836701 1522 1522 1522 1522 1
509 20250221 111000 442835179 1522 1520 1522 1519 80
510 20250221 110900 442713638 1520 1520 1520 1520 603
511 20250221 110800 441797078 1520 1520 1520 1519 3656
512 20250221 110700 436241958 1519 1521 1522 1519 1958
513 20250221 110600 433265775 1521 1522 1524 1521 2734
514 20250221 110500 429104884 1524 1524 1524 1524 2
515 20250221 110400 429101836 1521 1522 1522 1521 747
516 20250221 110300 427965598 1524 1522 1524 1522 7
517 20250221 110200 427954936 1522 1524 1524 1521 297
518 20250221 110100 427502691 1522 1525 1525 1522 888
519 20250221 110000 426151146 1522 1525 1525 1521 317
520 20250221 105900 425668587 1525 1522 1525 1521 1309
521 20250221 105800 423677572 1525 1525 1525 1522 1663
522 20250221 105700 421146418 1525 1525 1525 1525 0
523 20250221 105600 421146418 1525 1525 1525 1525 31
524 20250221 105500 421099143 1525 1522 1525 1522 8
525 20250221 105400 421086958 1522 1523 1525 1522 57
526 20250221 105300 421000174 1525 1524 1525 1523 1203
527 20250221 105200 419167933 1525 1525 1525 1525 4605
528 20250221 105100 412145308 1525 1524 1525 1524 54
529 20250221 105000 412062959 1525 1525 1525 1524 41
530 20250221 104900 412000438 1524 1524 1525 1524 1006
531 20250221 104800 410467291 1525 1522 1525 1521 705
532 20250221 104700 409394976 1521 1521 1521 1521 862
533 20250221 104600 408083874 1521 1521 1521 1521 1875
534 20250221 104500 405231999 1521 1523 1525 1521 4972
535 20250221 104400 397669467 1523 1523 1523 1523 521
536 20250221 104300 396875984 1523 1523 1523 1522 492
537 20250221 104200 396126669 1523 1523 1523 1523 670
538 20250221 104100 395106259 1523 1522 1523 1522 1101
539 20250221 104000 393430535 1522 1522 1522 1522 50
540 20250221 103900 393354435 1522 1522 1522 1522 2
541 20250221 103800 393351391 1522 1526 1526 1522 656
542 20250221 103700 392350339 1526 1524 1526 1524 1003
543 20250221 103600 390821764 1524 1523 1524 1523 2001
544 20250221 103500 387773866 1523 1520 1523 1520 720
545 20250221 103400 386678165 1522 1520 1522 1520 600
546 20250221 103300 385766160 1520 1520 1520 1518 1861
547 20250221 103200 382939445 1519 1520 1520 1518 1516
548 20250221 103100 380637126 1520 1523 1523 1519 1365
549 20250221 103000 378563091 1523 1523 1523 1520 89
550 20250221 102900 378427793 1520 1520 1523 1519 827
551 20250221 102800 377171144 1520 1520 1520 1520 4278
552 20250221 102700 370668584 1523 1523 1523 1520 9311
553 20250221 102600 356506610 1523 1524 1524 1523 796
554 20250221 102500 355294299 1525 1526 1526 1524 3738
555 20250221 102400 349594328 1528 1527 1528 1527 39
556 20250221 102300 349534771 1527 1527 1527 1527 2
557 20250221 102200 349531717 1524 1525 1527 1524 406
558 20250221 102100 348912567 1524 1525 1525 1524 211
559 20250221 102000 348590982 1525 1526 1527 1524 1035
560 20250221 101900 347012923 1527 1526 1527 1526 89
561 20250221 101800 346877106 1527 1527 1527 1526 58
562 20250221 101700 346788596 1525 1525 1525 1525 748
563 20250221 101600 345647896 1529 1525 1529 1524 687
564 20250221 101500 344600228 1524 1526 1526 1524 1531
565 20250221 101400 342265969 1525 1527 1527 1525 48
566 20250221 101300 342192725 1529 1529 1529 1528 6
567 20250221 101200 342183553 1528 1528 1528 1528 601
568 20250221 101100 341265225 1528 1528 1528 1528 2766
569 20250221 101000 337038777 1528 1526 1528 1522 1593
570 20250221 100900 334609234 1526 1522 1526 1522 1530
571 20250221 100800 332274574 1526 1524 1526 1522 4654
572 20250221 100700 325189738 1528 1528 1528 1524 826
573 20250221 100600 323929977 1528 1528 1528 1528 313
574 20250221 100500 323451713 1529 1529 1529 1529 0
575 20250221 100400 323451713 1529 1528 1529 1523 1738
576 20250221 100300 320797967 1522 1528 1528 1522 4126
577 20250221 100200 314509280 1524 1527 1527 1524 9999
578 20250221 100100 299257756 1528 1529 1529 1528 22
579 20250221 100000 299224138 1529 1529 1529 1528 5
580 20250221 095900 299216494 1528 1529 1529 1527 5002
581 20250221 095800 291578336 1529 1527 1529 1526 3256
582 20250221 095700 286608655 1527 1527 1527 1526 2994
583 20250221 095600 282037817 1529 1528 1529 1526 1564
584 20250221 095500 279650648 1529 1529 1529 1528 1006
585 20250221 095400 278112773 1527 1530 1530 1527 680
586 20250221 095300 277073233 1530 1531 1531 1530 351
587 20250221 095200 276536200 1530 1530 1530 1530 5
588 20250221 095100 276528550 1531 1530 1531 1529 86
589 20250221 095000 276396897 1531 1531 1531 1530 13
590 20250221 094900 276376996 1531 1529 1531 1529 2015
591 20250221 094800 273293555 1529 1529 1529 1527 1175
592 20250221 094700 271498634 1529 1527 1529 1527 3027
593 20250221 094600 266874918 1526 1526 1526 1524 8802
594 20250221 094500 253446289 1526 1526 1526 1525 776
595 20250221 094400 252262884 1525 1524 1525 1523 4180
596 20250221 094300 245895401 1524 1525 1525 1524 2947
597 20250221 094200 241402590 1526 1527 1528 1526 1666
598 20250221 094100 238858717 1528 1527 1528 1526 337
599 20250221 094000 238343972 1525 1528 1528 1525 874
600 20250221 093900 237010700 1530 1530 1530 1526 339
601 20250221 093800 236492829 1531 1527 1531 1525 708
602 20250221 093700 235412456 1527 1530 1531 1527 861
603 20250221 093600 234095639 1530 1530 1530 1530 100
604 20250221 093500 233942639 1531 1532 1532 1531 7
605 20250221 093400 233931921 1532 1527 1533 1527 64638
606 20250221 093300 135163008 1527 1526 1527 1526 208
607 20250221 093200 134845497 1524 1526 1528 1524 3563
608 20250221 093100 129413410 1529 1527 1529 1527 1312
609 20250221 093000 127409582 1529 1528 1529 1527 3177
610 20250221 092900 122555729 1528 1529 1529 1528 225
611 20250221 092800 122211709 1529 1531 1532 1529 5
612 20250221 092700 122204056 1528 1529 1533 1528 2334
613 20250221 092600 118636115 1532 1528 1533 1528 3609
614 20250221 092500 113109806 1532 1533 1534 1528 2807
615 20250221 092400 108820043 1533 1530 1534 1529 497
616 20250221 092300 108057930 1528 1530 1532 1528 807
617 20250221 092200 106824820 1534 1530 1534 1530 5
618 20250221 092100 106817159 1526 1526 1534 1526 899
619 20250221 092000 105445253 1532 1529 1534 1527 1289
620 20250221 091900 103476355 1528 1529 1529 1528 5947
621 20250221 091800 94389239 1535 1528 1535 1528 3646
622 20250221 091700 88814414 1534 1531 1534 1528 3011
623 20250221 091600 84209589 1530 1530 1530 1530 1
624 20250221 091500 84208059 1528 1531 1536 1528 959
625 20250221 091400 82742506 1531 1531 1531 1527 812
626 20250221 091300 81501734 1531 1531 1531 1527 1889
627 20250221 091200 78609709 1531 1533 1538 1531 2385
628 20250221 091100 74955140 1533 1540 1540 1533 1318
629 20250221 091000 72933368 1540 1539 1540 1535 1806
630 20250221 090900 70155689 1539 1536 1539 1536 3351
631 20250221 090800 65005291 1535 1526 1535 1526 6397
632 20250221 090700 55212212 1526 1527 1527 1526 562
633 20250221 090600 54354588 1529 1528 1529 1528 1474
634 20250221 090500 52102061 1528 1527 1528 1521 1353
635 20250221 090400 50038812 1522 1525 1525 1522 1438
636 20250221 090300 47850119 1525 1520 1533 1518 1646
637 20250221 090200 45339219 1533 1512 1533 1512 6036
638 20250221 090100 36173996 1512 1514 1514 1509 1532
639 20250221 090000 33860075 1510 1532 1532 1510 21974

1
052420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,90289754,0,139226800668,0.00
20250218,0,90289754,0,139407380176,0.00
20250217,0,90289754,0,136156949032,0.00
20250214,0,90289754,0,134802602722,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 90289754 0 139226800668 0.00
3 20250218 0 90289754 0 139407380176 0.00
4 20250217 0 90289754 0 136156949032 0.00
5 20250214 0 90289754 0 134802602722 0.00