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

618
031510/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191600,28103388,1102,1102,1102,1102,3759
20250221,191500,28103388,1102,1102,1102,1102,0
20250221,191400,28103388,1102,1102,1102,1102,0
20250221,191300,28103388,1102,1102,1102,1102,0
20250221,191200,28103388,1102,1102,1102,1102,0
20250221,191100,28103388,1102,1102,1102,1102,0
20250221,191000,28103388,1102,1102,1102,1102,0
20250221,190900,28103388,1102,1102,1102,1102,0
20250221,190800,28103388,1102,1102,1102,1102,0
20250221,190700,28103388,1102,1102,1102,1102,0
20250221,190600,28103388,1102,1102,1102,1102,0
20250221,190500,28103388,1102,1102,1102,1102,0
20250221,190400,28103388,1102,1102,1102,1102,0
20250221,190300,28103388,1102,1102,1102,1102,0
20250221,190200,28103388,1102,1102,1102,1102,0
20250221,190100,28103388,1102,1102,1102,1102,0
20250221,190000,28103388,1102,1102,1102,1102,0
20250221,185900,28103388,1102,1102,1102,1102,0
20250221,185800,28103388,1102,1102,1102,1102,0
20250221,185700,28103388,1102,1102,1102,1102,0
20250221,185600,28103388,1102,1102,1102,1102,0
20250221,185500,28103388,1102,1102,1102,1102,0
20250221,185400,28103388,1102,1102,1102,1102,0
20250221,185300,28103388,1102,1102,1102,1102,0
20250221,185200,28103388,1102,1102,1102,1102,0
20250221,185100,28103388,1102,1102,1102,1102,0
20250221,185000,28103388,1102,1102,1102,1102,0
20250221,184900,28103388,1102,1102,1102,1102,0
20250221,184800,28103388,1102,1102,1102,1102,0
20250221,184700,28103388,1102,1102,1102,1102,0
20250221,184600,28103388,1102,1102,1102,1102,3759
20250221,184500,28103388,1102,1102,1102,1102,0
20250221,184400,28103388,1102,1102,1102,1102,0
20250221,184300,28103388,1102,1102,1102,1102,0
20250221,184200,28103388,1102,1102,1102,1102,0
20250221,184100,28103388,1102,1102,1102,1102,0
20250221,184000,28103388,1102,1102,1102,1102,0
20250221,183900,28103388,1102,1102,1102,1102,0
20250221,183800,28103388,1102,1102,1102,1102,0
20250221,183700,28103388,1102,1102,1102,1102,0
20250221,183600,28103388,1102,1102,1102,1102,0
20250221,183500,28103388,1102,1102,1102,1102,0
20250221,183400,28103388,1102,1102,1102,1102,0
20250221,183300,28103388,1102,1102,1102,1102,0
20250221,183200,28103388,1102,1102,1102,1102,0
20250221,183100,28103388,1102,1102,1102,1102,0
20250221,183000,28103388,1102,1102,1102,1102,0
20250221,182900,28103388,1102,1102,1102,1102,0
20250221,182800,28103388,1102,1102,1102,1102,0
20250221,182700,28103388,1102,1102,1102,1102,0
20250221,182600,28103388,1102,1102,1102,1102,0
20250221,182500,28103388,1102,1102,1102,1102,0
20250221,182400,28103388,1102,1102,1102,1102,0
20250221,182300,28103388,1102,1102,1102,1102,0
20250221,182200,28103388,1102,1102,1102,1102,0
20250221,182100,28103388,1102,1102,1102,1102,0
20250221,182000,28103388,1102,1102,1102,1102,0
20250221,181900,28103388,1102,1102,1102,1102,0
20250221,181800,28103388,1102,1102,1102,1102,0
20250221,181700,28103388,1102,1102,1102,1102,0
20250221,181600,28103388,1102,1102,1102,1102,3759
20250221,181500,28103388,1102,1102,1102,1102,0
20250221,181400,28103388,1102,1102,1102,1102,0
20250221,181300,28103388,1102,1102,1102,1102,0
20250221,181200,28103388,1102,1102,1102,1102,0
20250221,181100,28103388,1102,1102,1102,1102,0
20250221,181000,28103388,1102,1102,1102,1102,0
20250221,180900,28103388,1102,1102,1102,1102,0
20250221,180800,28103388,1102,1102,1102,1102,0
20250221,180700,28103388,1102,1102,1102,1102,0
20250221,180600,28103388,1102,1102,1102,1102,0
20250221,180500,28103388,1102,1102,1102,1102,0
20250221,180400,28103388,1102,1102,1102,1102,0
20250221,180300,28103388,1102,1102,1102,1102,0
20250221,180200,28103388,1102,1102,1102,1102,0
20250221,180100,28103388,1102,1102,1102,1102,0
20250221,180000,28103388,1102,1102,1102,1102,0
20250221,175900,28103388,1102,1102,1102,1102,0
20250221,175800,28103388,1102,1102,1102,1102,0
20250221,175700,28103388,1102,1102,1102,1102,0
20250221,175600,28103388,1102,1102,1102,1102,0
20250221,175500,28103388,1102,1102,1102,1102,0
20250221,175400,28103388,1102,1102,1102,1102,0
20250221,175300,28103388,1102,1102,1102,1102,0
20250221,175200,28103388,1102,1102,1102,1102,0
20250221,175100,28103388,1102,1102,1102,1102,0
20250221,175000,28103388,1102,1102,1102,1102,0
20250221,174900,28103388,1102,1102,1102,1102,0
20250221,174800,28103388,1102,1102,1102,1102,0
20250221,174700,28103388,1102,1102,1102,1102,0
20250221,174600,28103388,1102,1102,1102,1102,3759
20250221,174500,28103388,1102,1102,1102,1102,0
20250221,174400,28103388,1102,1102,1102,1102,0
20250221,174300,28103388,1102,1102,1102,1102,0
20250221,174200,28103388,1102,1102,1102,1102,0
20250221,174100,28103388,1102,1102,1102,1102,0
20250221,174000,28103388,1102,1102,1102,1102,0
20250221,173900,28103388,1102,1102,1102,1102,0
20250221,173800,28103388,1102,1102,1102,1102,0
20250221,173700,28103388,1102,1102,1102,1102,0
20250221,173600,28103388,1102,1102,1102,1102,0
20250221,173500,28103388,1102,1102,1102,1102,0
20250221,173400,28103388,1102,1102,1102,1102,0
20250221,173300,28103388,1102,1102,1102,1102,0
20250221,173200,28103388,1102,1102,1102,1102,0
20250221,173100,28103388,1102,1102,1102,1102,0
20250221,173000,28103388,1102,1102,1102,1102,0
20250221,172900,28103388,1102,1102,1102,1102,0
20250221,172800,28103388,1102,1102,1102,1102,0
20250221,172700,28103388,1102,1102,1102,1102,0
20250221,172600,28103388,1102,1102,1102,1102,0
20250221,172500,28103388,1102,1102,1102,1102,0
20250221,172400,28103388,1102,1102,1102,1102,0
20250221,172300,28103388,1102,1102,1102,1102,0
20250221,172200,28103388,1102,1102,1102,1102,0
20250221,172100,28103388,1102,1102,1102,1102,0
20250221,172000,28103388,1102,1102,1102,1102,0
20250221,171900,28103388,1102,1102,1102,1102,0
20250221,171800,28103388,1102,1102,1102,1102,0
20250221,171700,28103388,1102,1102,1102,1102,0
20250221,171600,28103388,1102,1102,1102,1102,3759
20250221,171500,28103388,1102,1102,1102,1102,0
20250221,171400,28103388,1102,1102,1102,1102,0
20250221,171300,28103388,1102,1102,1102,1102,0
20250221,171200,28103388,1102,1102,1102,1102,0
20250221,171100,28103388,1102,1102,1102,1102,0
20250221,171000,28103388,1102,1102,1102,1102,0
20250221,170900,28103388,1102,1102,1102,1102,0
20250221,170800,28103388,1102,1102,1102,1102,0
20250221,170700,28103388,1102,1102,1102,1102,0
20250221,170600,28103388,1102,1102,1102,1102,0
20250221,170500,28103388,1102,1102,1102,1102,0
20250221,170400,28103388,1102,1102,1102,1102,0
20250221,170300,28103388,1102,1102,1102,1102,0
20250221,170200,28103388,1102,1102,1102,1102,0
20250221,170100,28103388,1102,1102,1102,1102,0
20250221,170000,28103388,1102,1102,1102,1102,0
20250221,165900,28103388,1102,1102,1102,1102,0
20250221,165800,28103388,1102,1102,1102,1102,0
20250221,165700,28103388,1102,1102,1102,1102,0
20250221,165600,28103388,1102,1102,1102,1102,0
20250221,165500,28103388,1102,1102,1102,1102,0
20250221,165400,28103388,1102,1102,1102,1102,0
20250221,165300,28103388,1102,1102,1102,1102,0
20250221,165200,28103388,1102,1102,1102,1102,0
20250221,165100,28103388,1102,1102,1102,1102,0
20250221,165000,28103388,1102,1102,1102,1102,0
20250221,164900,28103388,1102,1102,1102,1102,0
20250221,164800,28103388,1102,1102,1102,1102,0
20250221,164700,28103388,1102,1102,1102,1102,0
20250221,164600,28103388,1102,1102,1102,1102,3759
20250221,164500,28103388,1102,1102,1102,1102,0
20250221,164400,28103388,1102,1102,1102,1102,0
20250221,164300,28103388,1102,1102,1102,1102,0
20250221,164200,28103388,1102,1102,1102,1102,0
20250221,164100,28103388,1102,1102,1102,1102,0
20250221,164000,28103388,1102,1102,1102,1102,0
20250221,163900,28103388,1102,1102,1102,1102,0
20250221,163800,28103388,1102,1102,1102,1102,0
20250221,163700,28103388,1102,1102,1102,1102,0
20250221,163600,28103388,1102,1102,1102,1102,0
20250221,163500,28103388,1102,1102,1102,1102,0
20250221,163400,28103388,1102,1102,1102,1102,0
20250221,163300,28103388,1102,1102,1102,1102,0
20250221,163200,28103388,1102,1102,1102,1102,0
20250221,163100,28103388,1102,1102,1102,1102,0
20250221,163000,28103388,1102,1102,1102,1102,0
20250221,162900,28103388,1102,1102,1102,1102,0
20250221,162800,28103388,1102,1102,1102,1102,0
20250221,162700,28103388,1102,1102,1102,1102,0
20250221,162600,28103388,1102,1102,1102,1102,0
20250221,162500,28103388,1102,1102,1102,1102,0
20250221,162400,28103388,1102,1102,1102,1102,0
20250221,162300,28103388,1102,1102,1102,1102,0
20250221,162200,28103388,1102,1102,1102,1102,0
20250221,162100,28103388,1102,1102,1102,1102,0
20250221,162000,28103388,1102,1102,1102,1102,0
20250221,161900,28103388,1102,1102,1102,1102,0
20250221,161800,28103388,1102,1102,1102,1102,0
20250221,161700,28103388,1102,1102,1102,1102,0
20250221,161600,28103388,1102,1102,1102,1102,3759
20250221,161500,28103388,1102,1102,1102,1102,0
20250221,161400,28103388,1102,1102,1102,1102,0
20250221,161300,28103388,1102,1102,1102,1102,0
20250221,161200,28103388,1102,1102,1102,1102,0
20250221,161100,28103388,1102,1102,1102,1102,0
20250221,161000,28103388,1102,1102,1102,1102,0
20250221,160900,28103388,1102,1102,1102,1102,0
20250221,160800,28103388,1102,1102,1102,1102,0
20250221,160700,28103388,1102,1102,1102,1102,0
20250221,160600,28103388,1102,1102,1102,1102,0
20250221,160500,28103388,1102,1102,1102,1102,0
20250221,160400,28103388,1102,1102,1102,1102,0
20250221,160300,28103388,1102,1102,1102,1102,0
20250221,160200,28103388,1102,1102,1102,1102,0
20250221,160100,28103388,1102,1102,1102,1102,0
20250221,160000,28103388,1102,1102,1102,1102,0
20250221,155900,28103388,1102,1102,1102,1102,0
20250221,155800,28103388,1102,1102,1102,1102,0
20250221,155700,28103388,1102,1102,1102,1102,0
20250221,155600,28103388,1102,1102,1102,1102,0
20250221,155500,28103388,1102,1102,1102,1102,0
20250221,155400,28103388,1102,1102,1102,1102,0
20250221,155300,28103388,1102,1102,1102,1102,0
20250221,155200,28103388,1102,1102,1102,1102,0
20250221,155100,28103388,1102,1102,1102,1102,0
20250221,155000,28103388,1102,1102,1102,1102,0
20250221,154900,28103388,1102,1102,1102,1102,0
20250221,154800,28103388,1102,1102,1102,1102,0
20250221,154700,28103388,1102,1102,1102,1102,0
20250221,154600,28103388,1102,1102,1102,1102,3759
20250221,154500,28103388,1102,1102,1102,1102,0
20250221,154400,28103388,1102,1102,1102,1102,0
20250221,154300,28103388,1102,1102,1102,1102,0
20250221,154200,28103388,1102,1102,1102,1102,0
20250221,154100,28103388,1102,1102,1102,1102,0
20250221,154000,28103388,1102,1102,1102,1102,0
20250221,153900,28103388,1102,1102,1102,1102,0
20250221,153800,28103388,1102,1102,1102,1102,0
20250221,153700,28103388,1102,1102,1102,1102,0
20250221,153600,28103388,1102,1102,1102,1102,0
20250221,153500,28103388,1102,1102,1102,1102,0
20250221,153400,28103388,1102,1102,1102,1102,0
20250221,153300,28103388,1102,1102,1102,1102,0
20250221,153200,28103388,1102,1102,1102,1102,0
20250221,153100,28103388,1102,1102,1102,1102,0
20250221,153000,28103388,1102,1102,1102,1102,3759
20250221,152900,23960970,1114,1114,1114,1114,0
20250221,152800,23960970,1114,1114,1114,1114,0
20250221,152700,23960970,1114,1114,1114,1114,0
20250221,152600,23960970,1114,1114,1114,1114,0
20250221,152500,23960970,1114,1114,1114,1114,0
20250221,152400,23960970,1114,1114,1114,1114,0
20250221,152300,23960970,1114,1114,1114,1114,0
20250221,152200,23960970,1114,1114,1114,1114,0
20250221,152100,23960970,1114,1114,1114,1114,0
20250221,152000,23960970,1114,1114,1114,1114,0
20250221,151900,23960970,1114,1116,1116,1114,59
20250221,151800,23895224,1117,1120,1120,1117,42
20250221,151700,23848236,1121,1121,1121,1121,135
20250221,151600,23696901,1122,1122,1122,1122,0
20250221,151500,23696901,1122,1122,1122,1122,106
20250221,151400,23577969,1123,1123,1123,1123,400
20250221,151300,23128769,1123,1123,1123,1123,0
20250221,151200,23128769,1123,1123,1123,1123,100
20250221,151100,23016469,1122,1122,1122,1122,0
20250221,151000,23016469,1122,1122,1122,1122,0
20250221,150900,23016469,1122,1122,1122,1122,0
20250221,150800,23016469,1122,1122,1122,1122,100
20250221,150700,22904269,1122,1122,1122,1122,3
20250221,150600,22900903,1121,1123,1123,1121,33
20250221,150500,22863850,1121,1121,1121,1121,0
20250221,150400,22863850,1121,1121,1121,1121,0
20250221,150300,22863850,1121,1121,1121,1121,0
20250221,150200,22863850,1121,1121,1121,1121,0
20250221,150100,22863850,1121,1121,1121,1121,0
20250221,150000,22863850,1121,1121,1121,1121,31
20250221,145900,22829099,1121,1122,1122,1121,78
20250221,145800,22741591,1122,1122,1122,1122,0
20250221,145700,22741591,1122,1122,1122,1122,9
20250221,145600,22731493,1123,1123,1123,1123,10
20250221,145500,22720263,1122,1122,1122,1122,21
20250221,145400,22696701,1121,1121,1121,1121,0
20250221,145300,22696701,1121,1121,1121,1121,60
20250221,145200,22629441,1122,1123,1123,1122,10
20250221,145100,22618216,1123,1123,1123,1123,0
20250221,145000,22618216,1123,1123,1123,1123,0
20250221,144900,22618216,1123,1123,1123,1123,0
20250221,144800,22618216,1123,1123,1123,1123,0
20250221,144700,22618216,1123,1123,1123,1123,0
20250221,144600,22618216,1123,1123,1123,1123,0
20250221,144500,22618216,1123,1123,1123,1123,0
20250221,144400,22618216,1123,1123,1123,1123,0
20250221,144300,22618216,1123,1123,1123,1123,0
20250221,144200,22618216,1123,1123,1123,1123,0
20250221,144100,22618216,1123,1123,1123,1123,0
20250221,144000,22618216,1123,1123,1123,1123,25
20250221,143900,22590141,1124,1124,1124,1124,0
20250221,143800,22590141,1124,1124,1124,1124,0
20250221,143700,22590141,1124,1124,1124,1124,0
20250221,143600,22590141,1124,1124,1124,1124,0
20250221,143500,22590141,1124,1124,1124,1124,0
20250221,143400,22590141,1124,1124,1124,1124,0
20250221,143300,22590141,1124,1124,1124,1124,0
20250221,143200,22590141,1124,1124,1124,1124,0
20250221,143100,22590141,1124,1124,1124,1124,0
20250221,143000,22590141,1124,1124,1124,1124,0
20250221,142900,22590141,1124,1120,1124,1120,300
20250221,142800,22253410,1120,1120,1120,1120,2
20250221,142700,22251170,1112,1112,1112,1112,0
20250221,142600,22251170,1112,1112,1112,1112,0
20250221,142500,22251170,1112,1112,1112,1112,0
20250221,142400,22251170,1112,1112,1112,1112,0
20250221,142300,22251170,1112,1112,1112,1112,0
20250221,142200,22251170,1112,1112,1112,1112,0
20250221,142100,22251170,1112,1112,1112,1112,0
20250221,142000,22251170,1112,1112,1112,1112,0
20250221,141900,22251170,1112,1112,1112,1112,0
20250221,141800,22251170,1112,1112,1112,1112,0
20250221,141700,22251170,1112,1112,1112,1112,0
20250221,141600,22251170,1112,1112,1112,1112,0
20250221,141500,22251170,1112,1112,1112,1112,0
20250221,141400,22251170,1112,1112,1112,1112,0
20250221,141300,22251170,1112,1112,1112,1112,0
20250221,141200,22251170,1112,1112,1112,1112,0
20250221,141100,22251170,1112,1112,1112,1112,0
20250221,141000,22251170,1112,1113,1113,1110,3100
20250221,140900,18805778,1123,1123,1123,1123,0
20250221,140800,18805778,1123,1123,1123,1123,0
20250221,140700,18805778,1123,1123,1123,1123,0
20250221,140600,18805778,1123,1112,1123,1112,612
20250221,140500,18125214,1111,1111,1111,1111,0
20250221,140400,18125214,1111,1120,1120,1111,3000
20250221,140300,14781342,1130,1130,1130,1130,0
20250221,140200,14781342,1130,1130,1130,1130,0
20250221,140100,14781342,1130,1130,1130,1130,0
20250221,140000,14781342,1130,1130,1130,1130,0
20250221,135900,14781342,1130,1130,1130,1130,0
20250221,135800,14781342,1130,1130,1130,1130,0
20250221,135700,14781342,1130,1130,1130,1130,0
20250221,135600,14781342,1130,1130,1130,1130,0
20250221,135500,14781342,1130,1130,1130,1130,0
20250221,135400,14781342,1130,1130,1130,1130,0
20250221,135300,14781342,1130,1130,1130,1130,0
20250221,135200,14781342,1130,1130,1130,1130,0
20250221,135100,14781342,1130,1130,1130,1130,0
20250221,135000,14781342,1130,1130,1130,1130,0
20250221,134900,14781342,1130,1130,1130,1130,0
20250221,134800,14781342,1130,1130,1130,1130,0
20250221,134700,14781342,1130,1130,1130,1130,0
20250221,134600,14781342,1130,1130,1130,1130,0
20250221,134500,14781342,1130,1130,1130,1130,0
20250221,134400,14781342,1130,1129,1130,1129,473
20250221,134300,14246882,1129,1129,1129,1129,0
20250221,134200,14246882,1129,1126,1129,1126,39
20250221,134100,14202909,1126,1126,1126,1126,0
20250221,134000,14202909,1126,1126,1126,1126,3
20250221,133900,14199531,1119,1119,1119,1119,0
20250221,133800,14199531,1119,1119,1119,1119,0
20250221,133700,14199531,1119,1119,1119,1119,0
20250221,133600,14199531,1119,1119,1119,1119,0
20250221,133500,14199531,1119,1119,1119,1119,0
20250221,133400,14199531,1119,1119,1119,1119,0
20250221,133300,14199531,1119,1119,1119,1119,0
20250221,133200,14199531,1119,1119,1119,1119,0
20250221,133100,14199531,1119,1119,1119,1119,0
20250221,133000,14199531,1119,1119,1119,1119,0
20250221,132900,14199531,1119,1119,1119,1119,0
20250221,132800,14199531,1119,1125,1125,1119,1000
20250221,132700,13079552,1125,1126,1126,1125,20
20250221,132600,13057051,1126,1126,1126,1126,0
20250221,132500,13057051,1126,1127,1127,1126,20
20250221,132400,13034530,1127,1127,1127,1127,0
20250221,132300,13034530,1127,1127,1127,1127,22
20250221,132200,13009736,1128,1128,1128,1128,1
20250221,132100,13008608,1128,1129,1129,1128,19
20250221,132000,12987168,1130,1130,1130,1130,0
20250221,131900,12987168,1130,1130,1130,1130,0
20250221,131800,12987168,1130,1130,1130,1130,0
20250221,131700,12987168,1130,1130,1130,1130,0
20250221,131600,12987168,1130,1130,1130,1130,230
20250221,131500,12727268,1130,1130,1130,1130,0
20250221,131400,12727268,1130,1130,1130,1130,0
20250221,131300,12727268,1130,1130,1130,1130,11
20250221,131200,12714838,1130,1130,1130,1130,0
20250221,131100,12714838,1130,1130,1130,1130,0
20250221,131000,12714838,1130,1130,1130,1130,0
20250221,130900,12714838,1130,1130,1130,1130,24
20250221,130800,12687718,1130,1130,1130,1130,0
20250221,130700,12687718,1130,1130,1130,1130,11
20250221,130600,12675288,1130,1130,1130,1130,0
20250221,130500,12675288,1130,1130,1130,1130,28
20250221,130400,12643648,1129,1129,1129,1129,0
20250221,130300,12643648,1129,1129,1129,1129,2
20250221,130200,12641390,1130,1130,1130,1130,11
20250221,130100,12628960,1130,1130,1130,1130,0
20250221,130000,12628960,1130,1130,1130,1130,0
20250221,125900,12628960,1130,1130,1130,1130,0
20250221,125800,12628960,1130,1130,1130,1130,0
20250221,125700,12628960,1130,1130,1130,1130,0
20250221,125600,12628960,1130,1130,1130,1130,10
20250221,125500,12617660,1130,1130,1130,1130,10
20250221,125400,12606360,1129,1129,1129,1129,1
20250221,125300,12605231,1130,1130,1130,1130,0
20250221,125200,12605231,1130,1130,1130,1130,0
20250221,125100,12605231,1130,1130,1130,1130,10
20250221,125000,12593931,1130,1130,1130,1130,0
20250221,124900,12593931,1130,1130,1130,1130,0
20250221,124800,12593931,1130,1129,1130,1129,6
20250221,124700,12587156,1130,1130,1130,1130,0
20250221,124600,12587156,1130,1130,1130,1130,0
20250221,124500,12587156,1130,1130,1130,1130,1
20250221,124400,12586026,1128,1128,1128,1128,1
20250221,124300,12584898,1123,1123,1123,1123,0
20250221,124200,12584898,1123,1123,1123,1123,0
20250221,124100,12584898,1123,1123,1123,1123,0
20250221,124000,12584898,1123,1123,1123,1123,0
20250221,123900,12584898,1123,1123,1123,1123,0
20250221,123800,12584898,1123,1123,1123,1123,0
20250221,123700,12584898,1123,1123,1123,1123,0
20250221,123600,12584898,1123,1123,1123,1123,0
20250221,123500,12584898,1123,1123,1123,1123,0
20250221,123400,12584898,1123,1123,1123,1123,0
20250221,123300,12584898,1123,1123,1123,1123,0
20250221,123200,12584898,1123,1123,1123,1123,0
20250221,123100,12584898,1123,1123,1123,1123,5
20250221,123000,12579283,1122,1124,1124,1122,1100
20250221,122900,11345059,1122,1122,1122,1122,0
20250221,122800,11345059,1122,1122,1122,1122,0
20250221,122700,11345059,1122,1122,1122,1122,0
20250221,122600,11345059,1122,1122,1122,1122,0
20250221,122500,11345059,1122,1122,1122,1122,0
20250221,122400,11345059,1122,1130,1130,1122,101
20250221,122300,11231718,1122,1122,1122,1122,0
20250221,122200,11231718,1122,1127,1127,1122,850
20250221,122100,10277771,1127,1127,1127,1127,0
20250221,122000,10277771,1127,1127,1127,1127,0
20250221,121900,10277771,1127,1127,1127,1127,0
20250221,121800,10277771,1127,1127,1127,1127,0
20250221,121700,10277771,1127,1127,1127,1127,0
20250221,121600,10277771,1127,1127,1127,1127,0
20250221,121500,10277771,1127,1127,1127,1127,0
20250221,121400,10277771,1127,1127,1127,1127,0
20250221,121300,10277771,1127,1128,1128,1127,150
20250221,121200,10108699,1130,1130,1130,1130,0
20250221,121100,10108699,1130,1130,1130,1130,0
20250221,121000,10108699,1130,1130,1130,1130,0
20250221,120900,10108699,1130,1130,1130,1130,0
20250221,120800,10108699,1130,1130,1130,1130,0
20250221,120700,10108699,1130,1130,1130,1130,2
20250221,120600,10106439,1130,1130,1130,1130,0
20250221,120500,10106439,1130,1130,1130,1130,0
20250221,120400,10106439,1130,1130,1130,1130,0
20250221,120300,10106439,1130,1130,1130,1130,0
20250221,120200,10106439,1130,1130,1130,1130,0
20250221,120100,10106439,1130,1130,1130,1130,0
20250221,120000,10106439,1130,1130,1130,1130,0
20250221,115900,10106439,1130,1130,1130,1130,0
20250221,115800,10106439,1130,1130,1130,1130,0
20250221,115700,10106439,1130,1130,1130,1130,0
20250221,115600,10106439,1130,1130,1130,1130,0
20250221,115500,10106439,1130,1130,1130,1130,0
20250221,115400,10106439,1130,1130,1130,1130,0
20250221,115300,10106439,1130,1130,1130,1130,0
20250221,115200,10106439,1130,1130,1130,1130,0
20250221,115100,10106439,1130,1130,1130,1130,0
20250221,115000,10106439,1130,1131,1131,1130,15
20250221,114900,10089487,1131,1131,1131,1131,0
20250221,114800,10089487,1131,1129,1131,1129,488
20250221,114700,9538473,1128,1128,1128,1128,0
20250221,114600,9538473,1128,1129,1129,1128,31
20250221,114500,9503495,1129,1129,1129,1129,0
20250221,114400,9503495,1129,1129,1129,1129,0
20250221,114300,9503495,1129,1129,1129,1129,0
20250221,114200,9503495,1129,1129,1129,1129,0
20250221,114100,9503495,1129,1129,1129,1129,10
20250221,114000,9492205,1129,1129,1129,1129,0
20250221,113900,9492205,1129,1129,1129,1129,0
20250221,113800,9492205,1129,1129,1129,1129,0
20250221,113700,9492205,1129,1129,1129,1129,0
20250221,113600,9492205,1129,1129,1129,1129,0
20250221,113500,9492205,1129,1129,1129,1129,0
20250221,113400,9492205,1129,1129,1129,1129,0
20250221,113300,9492205,1129,1129,1129,1129,0
20250221,113200,9492205,1129,1129,1129,1129,0
20250221,113100,9492205,1129,1129,1129,1129,0
20250221,113000,9492205,1129,1129,1129,1129,0
20250221,112900,9492205,1129,1129,1129,1129,0
20250221,112800,9492205,1129,1129,1129,1129,0
20250221,112700,9492205,1129,1129,1129,1129,0
20250221,112600,9492205,1129,1129,1129,1129,0
20250221,112500,9492205,1129,1129,1129,1129,0
20250221,112400,9492205,1129,1129,1129,1129,0
20250221,112300,9492205,1129,1129,1129,1129,0
20250221,112200,9492205,1129,1129,1129,1129,0
20250221,112100,9492205,1129,1129,1129,1129,1
20250221,112000,9491076,1129,1129,1129,1129,0
20250221,111900,9491076,1129,1129,1129,1129,0
20250221,111800,9491076,1129,1129,1129,1129,0
20250221,111700,9491076,1129,1129,1129,1129,0
20250221,111600,9491076,1129,1129,1129,1129,0
20250221,111500,9491076,1129,1129,1129,1129,0
20250221,111400,9491076,1129,1129,1129,1129,0
20250221,111300,9491076,1129,1129,1129,1129,0
20250221,111200,9491076,1129,1129,1129,1129,0
20250221,111100,9491076,1129,1129,1129,1129,0
20250221,111000,9491076,1129,1129,1129,1129,0
20250221,110900,9491076,1129,1129,1129,1129,0
20250221,110800,9491076,1129,1129,1129,1129,0
20250221,110700,9491076,1129,1129,1129,1129,0
20250221,110600,9491076,1129,1129,1129,1129,0
20250221,110500,9491076,1129,1129,1129,1129,0
20250221,110400,9491076,1129,1129,1129,1129,0
20250221,110300,9491076,1129,1129,1129,1129,0
20250221,110200,9491076,1129,1129,1129,1129,0
20250221,110100,9491076,1129,1129,1129,1129,0
20250221,110000,9491076,1129,1129,1129,1129,0
20250221,105900,9491076,1129,1129,1129,1129,0
20250221,105800,9491076,1129,1129,1129,1129,443
20250221,105700,8990929,1121,1121,1121,1121,0
20250221,105600,8990929,1121,1121,1121,1121,0
20250221,105500,8990929,1121,1121,1121,1121,1
20250221,105400,8989808,1122,1128,1128,1122,3
20250221,105300,8986433,1129,1129,1129,1129,0
20250221,105200,8986433,1129,1129,1129,1129,10
20250221,105100,8975143,1129,1129,1129,1129,0
20250221,105000,8975143,1129,1129,1129,1129,0
20250221,104900,8975143,1129,1129,1129,1129,0
20250221,104800,8975143,1129,1129,1129,1129,10
20250221,104700,8963853,1129,1129,1129,1129,177
20250221,104600,8764020,1129,1129,1129,1129,0
20250221,104500,8764020,1129,1129,1129,1129,2
20250221,104400,8761762,1127,1127,1127,1127,1
20250221,104300,8760635,1117,1117,1117,1117,0
20250221,104200,8760635,1117,1117,1117,1117,0
20250221,104100,8760635,1117,1117,1117,1117,0
20250221,104000,8760635,1117,1127,1127,1117,500
20250221,103900,8199432,1127,1127,1127,1127,0
20250221,103800,8199432,1127,1128,1129,1127,55
20250221,103700,8137379,1126,1126,1126,1126,0
20250221,103600,8137379,1126,1126,1126,1126,0
20250221,103500,8137379,1126,1126,1126,1126,0
20250221,103400,8137379,1126,1126,1126,1126,0
20250221,103300,8137379,1126,1126,1126,1126,0
20250221,103200,8137379,1126,1126,1126,1126,0
20250221,103100,8137379,1126,1126,1126,1126,0
20250221,103000,8137379,1126,1126,1126,1126,0
20250221,102900,8137379,1126,1126,1126,1126,0
20250221,102800,8137379,1126,1126,1126,1126,0
20250221,102700,8137379,1126,1126,1126,1126,10
20250221,102600,8126119,1120,1123,1123,1120,300
20250221,102500,7789906,1126,1126,1126,1126,0
20250221,102400,7789906,1126,1126,1126,1126,0
20250221,102300,7789906,1126,1126,1126,1126,0
20250221,102200,7789906,1126,1126,1126,1126,0
20250221,102100,7789906,1126,1126,1126,1126,0
20250221,102000,7789906,1126,1126,1126,1126,0
20250221,101900,7789906,1126,1126,1126,1126,0
20250221,101800,7789906,1126,1126,1126,1126,0
20250221,101700,7789906,1126,1126,1126,1126,0
20250221,101600,7789906,1126,1126,1126,1126,0
20250221,101500,7789906,1126,1126,1126,1126,0
20250221,101400,7789906,1126,1125,1126,1120,641
20250221,101300,7071238,1127,1127,1127,1127,0
20250221,101200,7071238,1127,1127,1127,1127,0
20250221,101100,7071238,1127,1128,1128,1127,10
20250221,101000,7059964,1129,1129,1129,1129,0
20250221,100900,7059964,1129,1129,1129,1129,0
20250221,100800,7059964,1129,1129,1129,1129,9
20250221,100700,7049803,1129,1129,1129,1129,2
20250221,100600,7047545,1130,1130,1130,1130,0
20250221,100500,7047545,1130,1130,1130,1130,1
20250221,100400,7046415,1128,1128,1128,1128,0
20250221,100300,7046415,1128,1128,1128,1128,0
20250221,100200,7046415,1128,1128,1128,1128,0
20250221,100100,7046415,1128,1128,1128,1128,7
20250221,100000,7038519,1128,1128,1128,1128,0
20250221,095900,7038519,1128,1128,1128,1128,10
20250221,095800,7027239,1128,1128,1128,1128,0
20250221,095700,7027239,1128,1128,1128,1128,3
20250221,095600,7023855,1128,1128,1128,1128,70
20250221,095500,6944895,1130,1130,1130,1130,0
20250221,095400,6944895,1130,1130,1130,1130,0
20250221,095300,6944895,1130,1130,1130,1130,0
20250221,095200,6944895,1130,1130,1130,1130,0
20250221,095100,6944895,1130,1130,1130,1130,0
20250221,095000,6944895,1130,1130,1130,1130,39
20250221,094900,6900825,1130,1130,1130,1130,0
20250221,094800,6900825,1130,1130,1130,1130,0
20250221,094700,6900825,1130,1130,1130,1130,1
20250221,094600,6899695,1130,1130,1130,1130,3
20250221,094500,6896305,1130,1130,1130,1130,0
20250221,094400,6896305,1130,1130,1130,1130,0
20250221,094300,6896305,1130,1130,1130,1130,0
20250221,094200,6896305,1130,1130,1130,1130,0
20250221,094100,6896305,1130,1130,1130,1130,0
20250221,094000,6896305,1130,1130,1130,1130,0
20250221,093900,6896305,1130,1130,1130,1130,0
20250221,093800,6896305,1130,1130,1130,1130,249
20250221,093700,6614935,1133,1133,1133,1133,0
20250221,093600,6614935,1133,1133,1133,1133,0
20250221,093500,6614935,1133,1133,1133,1133,0
20250221,093400,6614935,1133,1133,1133,1133,0
20250221,093300,6614935,1133,1133,1133,1133,0
20250221,093200,6614935,1133,1133,1133,1133,0
20250221,093100,6614935,1133,1130,1133,1130,26
20250221,093000,6585480,1131,1131,1131,1131,0
20250221,092900,6585480,1131,1132,1132,1131,50
20250221,092800,6528905,1133,1133,1133,1133,0
20250221,092700,6528905,1133,1133,1133,1133,29
20250221,092600,6496048,1130,1130,1130,1130,100
20250221,092500,6383048,1130,1130,1130,1130,0
20250221,092400,6383048,1130,1130,1130,1130,0
20250221,092300,6383048,1130,1130,1130,1130,0
20250221,092200,6383048,1130,1130,1130,1130,0
20250221,092100,6383048,1130,1130,1130,1130,0
20250221,092000,6383048,1130,1130,1130,1130,0
20250221,091900,6383048,1130,1130,1130,1130,2000
20250221,091800,4123048,1133,1130,1133,1130,317
20250221,091700,3764832,1134,1134,1134,1134,0
20250221,091600,3764832,1134,1134,1134,1134,0
20250221,091500,3764832,1134,1134,1134,1134,0
20250221,091400,3764832,1134,1134,1134,1134,0
20250221,091300,3764832,1134,1134,1134,1134,0
20250221,091200,3764832,1134,1134,1134,1134,0
20250221,091100,3764832,1134,1134,1134,1134,0
20250221,091000,3764832,1134,1135,1137,1134,527
20250221,090900,3167191,1137,1137,1137,1137,1
20250221,090800,3166054,1138,1137,1138,1137,2636
20250221,090700,167182,1138,1138,1138,1138,2
20250221,090600,164906,1138,1138,1138,1138,0
20250221,090500,164906,1138,1138,1138,1138,18
20250221,090400,144422,1138,1138,1138,1134,102
20250221,090300,28350,1134,1134,1134,1134,0
20250221,090200,28350,1134,1134,1134,1134,0
20250221,090100,28350,1134,1134,1134,1134,0
20250221,090000,28350,1134,1134,1134,1134,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191600 28103388 1102 1102 1102 1102 3759
3 20250221 191500 28103388 1102 1102 1102 1102 0
4 20250221 191400 28103388 1102 1102 1102 1102 0
5 20250221 191300 28103388 1102 1102 1102 1102 0
6 20250221 191200 28103388 1102 1102 1102 1102 0
7 20250221 191100 28103388 1102 1102 1102 1102 0
8 20250221 191000 28103388 1102 1102 1102 1102 0
9 20250221 190900 28103388 1102 1102 1102 1102 0
10 20250221 190800 28103388 1102 1102 1102 1102 0
11 20250221 190700 28103388 1102 1102 1102 1102 0
12 20250221 190600 28103388 1102 1102 1102 1102 0
13 20250221 190500 28103388 1102 1102 1102 1102 0
14 20250221 190400 28103388 1102 1102 1102 1102 0
15 20250221 190300 28103388 1102 1102 1102 1102 0
16 20250221 190200 28103388 1102 1102 1102 1102 0
17 20250221 190100 28103388 1102 1102 1102 1102 0
18 20250221 190000 28103388 1102 1102 1102 1102 0
19 20250221 185900 28103388 1102 1102 1102 1102 0
20 20250221 185800 28103388 1102 1102 1102 1102 0
21 20250221 185700 28103388 1102 1102 1102 1102 0
22 20250221 185600 28103388 1102 1102 1102 1102 0
23 20250221 185500 28103388 1102 1102 1102 1102 0
24 20250221 185400 28103388 1102 1102 1102 1102 0
25 20250221 185300 28103388 1102 1102 1102 1102 0
26 20250221 185200 28103388 1102 1102 1102 1102 0
27 20250221 185100 28103388 1102 1102 1102 1102 0
28 20250221 185000 28103388 1102 1102 1102 1102 0
29 20250221 184900 28103388 1102 1102 1102 1102 0
30 20250221 184800 28103388 1102 1102 1102 1102 0
31 20250221 184700 28103388 1102 1102 1102 1102 0
32 20250221 184600 28103388 1102 1102 1102 1102 3759
33 20250221 184500 28103388 1102 1102 1102 1102 0
34 20250221 184400 28103388 1102 1102 1102 1102 0
35 20250221 184300 28103388 1102 1102 1102 1102 0
36 20250221 184200 28103388 1102 1102 1102 1102 0
37 20250221 184100 28103388 1102 1102 1102 1102 0
38 20250221 184000 28103388 1102 1102 1102 1102 0
39 20250221 183900 28103388 1102 1102 1102 1102 0
40 20250221 183800 28103388 1102 1102 1102 1102 0
41 20250221 183700 28103388 1102 1102 1102 1102 0
42 20250221 183600 28103388 1102 1102 1102 1102 0
43 20250221 183500 28103388 1102 1102 1102 1102 0
44 20250221 183400 28103388 1102 1102 1102 1102 0
45 20250221 183300 28103388 1102 1102 1102 1102 0
46 20250221 183200 28103388 1102 1102 1102 1102 0
47 20250221 183100 28103388 1102 1102 1102 1102 0
48 20250221 183000 28103388 1102 1102 1102 1102 0
49 20250221 182900 28103388 1102 1102 1102 1102 0
50 20250221 182800 28103388 1102 1102 1102 1102 0
51 20250221 182700 28103388 1102 1102 1102 1102 0
52 20250221 182600 28103388 1102 1102 1102 1102 0
53 20250221 182500 28103388 1102 1102 1102 1102 0
54 20250221 182400 28103388 1102 1102 1102 1102 0
55 20250221 182300 28103388 1102 1102 1102 1102 0
56 20250221 182200 28103388 1102 1102 1102 1102 0
57 20250221 182100 28103388 1102 1102 1102 1102 0
58 20250221 182000 28103388 1102 1102 1102 1102 0
59 20250221 181900 28103388 1102 1102 1102 1102 0
60 20250221 181800 28103388 1102 1102 1102 1102 0
61 20250221 181700 28103388 1102 1102 1102 1102 0
62 20250221 181600 28103388 1102 1102 1102 1102 3759
63 20250221 181500 28103388 1102 1102 1102 1102 0
64 20250221 181400 28103388 1102 1102 1102 1102 0
65 20250221 181300 28103388 1102 1102 1102 1102 0
66 20250221 181200 28103388 1102 1102 1102 1102 0
67 20250221 181100 28103388 1102 1102 1102 1102 0
68 20250221 181000 28103388 1102 1102 1102 1102 0
69 20250221 180900 28103388 1102 1102 1102 1102 0
70 20250221 180800 28103388 1102 1102 1102 1102 0
71 20250221 180700 28103388 1102 1102 1102 1102 0
72 20250221 180600 28103388 1102 1102 1102 1102 0
73 20250221 180500 28103388 1102 1102 1102 1102 0
74 20250221 180400 28103388 1102 1102 1102 1102 0
75 20250221 180300 28103388 1102 1102 1102 1102 0
76 20250221 180200 28103388 1102 1102 1102 1102 0
77 20250221 180100 28103388 1102 1102 1102 1102 0
78 20250221 180000 28103388 1102 1102 1102 1102 0
79 20250221 175900 28103388 1102 1102 1102 1102 0
80 20250221 175800 28103388 1102 1102 1102 1102 0
81 20250221 175700 28103388 1102 1102 1102 1102 0
82 20250221 175600 28103388 1102 1102 1102 1102 0
83 20250221 175500 28103388 1102 1102 1102 1102 0
84 20250221 175400 28103388 1102 1102 1102 1102 0
85 20250221 175300 28103388 1102 1102 1102 1102 0
86 20250221 175200 28103388 1102 1102 1102 1102 0
87 20250221 175100 28103388 1102 1102 1102 1102 0
88 20250221 175000 28103388 1102 1102 1102 1102 0
89 20250221 174900 28103388 1102 1102 1102 1102 0
90 20250221 174800 28103388 1102 1102 1102 1102 0
91 20250221 174700 28103388 1102 1102 1102 1102 0
92 20250221 174600 28103388 1102 1102 1102 1102 3759
93 20250221 174500 28103388 1102 1102 1102 1102 0
94 20250221 174400 28103388 1102 1102 1102 1102 0
95 20250221 174300 28103388 1102 1102 1102 1102 0
96 20250221 174200 28103388 1102 1102 1102 1102 0
97 20250221 174100 28103388 1102 1102 1102 1102 0
98 20250221 174000 28103388 1102 1102 1102 1102 0
99 20250221 173900 28103388 1102 1102 1102 1102 0
100 20250221 173800 28103388 1102 1102 1102 1102 0
101 20250221 173700 28103388 1102 1102 1102 1102 0
102 20250221 173600 28103388 1102 1102 1102 1102 0
103 20250221 173500 28103388 1102 1102 1102 1102 0
104 20250221 173400 28103388 1102 1102 1102 1102 0
105 20250221 173300 28103388 1102 1102 1102 1102 0
106 20250221 173200 28103388 1102 1102 1102 1102 0
107 20250221 173100 28103388 1102 1102 1102 1102 0
108 20250221 173000 28103388 1102 1102 1102 1102 0
109 20250221 172900 28103388 1102 1102 1102 1102 0
110 20250221 172800 28103388 1102 1102 1102 1102 0
111 20250221 172700 28103388 1102 1102 1102 1102 0
112 20250221 172600 28103388 1102 1102 1102 1102 0
113 20250221 172500 28103388 1102 1102 1102 1102 0
114 20250221 172400 28103388 1102 1102 1102 1102 0
115 20250221 172300 28103388 1102 1102 1102 1102 0
116 20250221 172200 28103388 1102 1102 1102 1102 0
117 20250221 172100 28103388 1102 1102 1102 1102 0
118 20250221 172000 28103388 1102 1102 1102 1102 0
119 20250221 171900 28103388 1102 1102 1102 1102 0
120 20250221 171800 28103388 1102 1102 1102 1102 0
121 20250221 171700 28103388 1102 1102 1102 1102 0
122 20250221 171600 28103388 1102 1102 1102 1102 3759
123 20250221 171500 28103388 1102 1102 1102 1102 0
124 20250221 171400 28103388 1102 1102 1102 1102 0
125 20250221 171300 28103388 1102 1102 1102 1102 0
126 20250221 171200 28103388 1102 1102 1102 1102 0
127 20250221 171100 28103388 1102 1102 1102 1102 0
128 20250221 171000 28103388 1102 1102 1102 1102 0
129 20250221 170900 28103388 1102 1102 1102 1102 0
130 20250221 170800 28103388 1102 1102 1102 1102 0
131 20250221 170700 28103388 1102 1102 1102 1102 0
132 20250221 170600 28103388 1102 1102 1102 1102 0
133 20250221 170500 28103388 1102 1102 1102 1102 0
134 20250221 170400 28103388 1102 1102 1102 1102 0
135 20250221 170300 28103388 1102 1102 1102 1102 0
136 20250221 170200 28103388 1102 1102 1102 1102 0
137 20250221 170100 28103388 1102 1102 1102 1102 0
138 20250221 170000 28103388 1102 1102 1102 1102 0
139 20250221 165900 28103388 1102 1102 1102 1102 0
140 20250221 165800 28103388 1102 1102 1102 1102 0
141 20250221 165700 28103388 1102 1102 1102 1102 0
142 20250221 165600 28103388 1102 1102 1102 1102 0
143 20250221 165500 28103388 1102 1102 1102 1102 0
144 20250221 165400 28103388 1102 1102 1102 1102 0
145 20250221 165300 28103388 1102 1102 1102 1102 0
146 20250221 165200 28103388 1102 1102 1102 1102 0
147 20250221 165100 28103388 1102 1102 1102 1102 0
148 20250221 165000 28103388 1102 1102 1102 1102 0
149 20250221 164900 28103388 1102 1102 1102 1102 0
150 20250221 164800 28103388 1102 1102 1102 1102 0
151 20250221 164700 28103388 1102 1102 1102 1102 0
152 20250221 164600 28103388 1102 1102 1102 1102 3759
153 20250221 164500 28103388 1102 1102 1102 1102 0
154 20250221 164400 28103388 1102 1102 1102 1102 0
155 20250221 164300 28103388 1102 1102 1102 1102 0
156 20250221 164200 28103388 1102 1102 1102 1102 0
157 20250221 164100 28103388 1102 1102 1102 1102 0
158 20250221 164000 28103388 1102 1102 1102 1102 0
159 20250221 163900 28103388 1102 1102 1102 1102 0
160 20250221 163800 28103388 1102 1102 1102 1102 0
161 20250221 163700 28103388 1102 1102 1102 1102 0
162 20250221 163600 28103388 1102 1102 1102 1102 0
163 20250221 163500 28103388 1102 1102 1102 1102 0
164 20250221 163400 28103388 1102 1102 1102 1102 0
165 20250221 163300 28103388 1102 1102 1102 1102 0
166 20250221 163200 28103388 1102 1102 1102 1102 0
167 20250221 163100 28103388 1102 1102 1102 1102 0
168 20250221 163000 28103388 1102 1102 1102 1102 0
169 20250221 162900 28103388 1102 1102 1102 1102 0
170 20250221 162800 28103388 1102 1102 1102 1102 0
171 20250221 162700 28103388 1102 1102 1102 1102 0
172 20250221 162600 28103388 1102 1102 1102 1102 0
173 20250221 162500 28103388 1102 1102 1102 1102 0
174 20250221 162400 28103388 1102 1102 1102 1102 0
175 20250221 162300 28103388 1102 1102 1102 1102 0
176 20250221 162200 28103388 1102 1102 1102 1102 0
177 20250221 162100 28103388 1102 1102 1102 1102 0
178 20250221 162000 28103388 1102 1102 1102 1102 0
179 20250221 161900 28103388 1102 1102 1102 1102 0
180 20250221 161800 28103388 1102 1102 1102 1102 0
181 20250221 161700 28103388 1102 1102 1102 1102 0
182 20250221 161600 28103388 1102 1102 1102 1102 3759
183 20250221 161500 28103388 1102 1102 1102 1102 0
184 20250221 161400 28103388 1102 1102 1102 1102 0
185 20250221 161300 28103388 1102 1102 1102 1102 0
186 20250221 161200 28103388 1102 1102 1102 1102 0
187 20250221 161100 28103388 1102 1102 1102 1102 0
188 20250221 161000 28103388 1102 1102 1102 1102 0
189 20250221 160900 28103388 1102 1102 1102 1102 0
190 20250221 160800 28103388 1102 1102 1102 1102 0
191 20250221 160700 28103388 1102 1102 1102 1102 0
192 20250221 160600 28103388 1102 1102 1102 1102 0
193 20250221 160500 28103388 1102 1102 1102 1102 0
194 20250221 160400 28103388 1102 1102 1102 1102 0
195 20250221 160300 28103388 1102 1102 1102 1102 0
196 20250221 160200 28103388 1102 1102 1102 1102 0
197 20250221 160100 28103388 1102 1102 1102 1102 0
198 20250221 160000 28103388 1102 1102 1102 1102 0
199 20250221 155900 28103388 1102 1102 1102 1102 0
200 20250221 155800 28103388 1102 1102 1102 1102 0
201 20250221 155700 28103388 1102 1102 1102 1102 0
202 20250221 155600 28103388 1102 1102 1102 1102 0
203 20250221 155500 28103388 1102 1102 1102 1102 0
204 20250221 155400 28103388 1102 1102 1102 1102 0
205 20250221 155300 28103388 1102 1102 1102 1102 0
206 20250221 155200 28103388 1102 1102 1102 1102 0
207 20250221 155100 28103388 1102 1102 1102 1102 0
208 20250221 155000 28103388 1102 1102 1102 1102 0
209 20250221 154900 28103388 1102 1102 1102 1102 0
210 20250221 154800 28103388 1102 1102 1102 1102 0
211 20250221 154700 28103388 1102 1102 1102 1102 0
212 20250221 154600 28103388 1102 1102 1102 1102 3759
213 20250221 154500 28103388 1102 1102 1102 1102 0
214 20250221 154400 28103388 1102 1102 1102 1102 0
215 20250221 154300 28103388 1102 1102 1102 1102 0
216 20250221 154200 28103388 1102 1102 1102 1102 0
217 20250221 154100 28103388 1102 1102 1102 1102 0
218 20250221 154000 28103388 1102 1102 1102 1102 0
219 20250221 153900 28103388 1102 1102 1102 1102 0
220 20250221 153800 28103388 1102 1102 1102 1102 0
221 20250221 153700 28103388 1102 1102 1102 1102 0
222 20250221 153600 28103388 1102 1102 1102 1102 0
223 20250221 153500 28103388 1102 1102 1102 1102 0
224 20250221 153400 28103388 1102 1102 1102 1102 0
225 20250221 153300 28103388 1102 1102 1102 1102 0
226 20250221 153200 28103388 1102 1102 1102 1102 0
227 20250221 153100 28103388 1102 1102 1102 1102 0
228 20250221 153000 28103388 1102 1102 1102 1102 3759
229 20250221 152900 23960970 1114 1114 1114 1114 0
230 20250221 152800 23960970 1114 1114 1114 1114 0
231 20250221 152700 23960970 1114 1114 1114 1114 0
232 20250221 152600 23960970 1114 1114 1114 1114 0
233 20250221 152500 23960970 1114 1114 1114 1114 0
234 20250221 152400 23960970 1114 1114 1114 1114 0
235 20250221 152300 23960970 1114 1114 1114 1114 0
236 20250221 152200 23960970 1114 1114 1114 1114 0
237 20250221 152100 23960970 1114 1114 1114 1114 0
238 20250221 152000 23960970 1114 1114 1114 1114 0
239 20250221 151900 23960970 1114 1116 1116 1114 59
240 20250221 151800 23895224 1117 1120 1120 1117 42
241 20250221 151700 23848236 1121 1121 1121 1121 135
242 20250221 151600 23696901 1122 1122 1122 1122 0
243 20250221 151500 23696901 1122 1122 1122 1122 106
244 20250221 151400 23577969 1123 1123 1123 1123 400
245 20250221 151300 23128769 1123 1123 1123 1123 0
246 20250221 151200 23128769 1123 1123 1123 1123 100
247 20250221 151100 23016469 1122 1122 1122 1122 0
248 20250221 151000 23016469 1122 1122 1122 1122 0
249 20250221 150900 23016469 1122 1122 1122 1122 0
250 20250221 150800 23016469 1122 1122 1122 1122 100
251 20250221 150700 22904269 1122 1122 1122 1122 3
252 20250221 150600 22900903 1121 1123 1123 1121 33
253 20250221 150500 22863850 1121 1121 1121 1121 0
254 20250221 150400 22863850 1121 1121 1121 1121 0
255 20250221 150300 22863850 1121 1121 1121 1121 0
256 20250221 150200 22863850 1121 1121 1121 1121 0
257 20250221 150100 22863850 1121 1121 1121 1121 0
258 20250221 150000 22863850 1121 1121 1121 1121 31
259 20250221 145900 22829099 1121 1122 1122 1121 78
260 20250221 145800 22741591 1122 1122 1122 1122 0
261 20250221 145700 22741591 1122 1122 1122 1122 9
262 20250221 145600 22731493 1123 1123 1123 1123 10
263 20250221 145500 22720263 1122 1122 1122 1122 21
264 20250221 145400 22696701 1121 1121 1121 1121 0
265 20250221 145300 22696701 1121 1121 1121 1121 60
266 20250221 145200 22629441 1122 1123 1123 1122 10
267 20250221 145100 22618216 1123 1123 1123 1123 0
268 20250221 145000 22618216 1123 1123 1123 1123 0
269 20250221 144900 22618216 1123 1123 1123 1123 0
270 20250221 144800 22618216 1123 1123 1123 1123 0
271 20250221 144700 22618216 1123 1123 1123 1123 0
272 20250221 144600 22618216 1123 1123 1123 1123 0
273 20250221 144500 22618216 1123 1123 1123 1123 0
274 20250221 144400 22618216 1123 1123 1123 1123 0
275 20250221 144300 22618216 1123 1123 1123 1123 0
276 20250221 144200 22618216 1123 1123 1123 1123 0
277 20250221 144100 22618216 1123 1123 1123 1123 0
278 20250221 144000 22618216 1123 1123 1123 1123 25
279 20250221 143900 22590141 1124 1124 1124 1124 0
280 20250221 143800 22590141 1124 1124 1124 1124 0
281 20250221 143700 22590141 1124 1124 1124 1124 0
282 20250221 143600 22590141 1124 1124 1124 1124 0
283 20250221 143500 22590141 1124 1124 1124 1124 0
284 20250221 143400 22590141 1124 1124 1124 1124 0
285 20250221 143300 22590141 1124 1124 1124 1124 0
286 20250221 143200 22590141 1124 1124 1124 1124 0
287 20250221 143100 22590141 1124 1124 1124 1124 0
288 20250221 143000 22590141 1124 1124 1124 1124 0
289 20250221 142900 22590141 1124 1120 1124 1120 300
290 20250221 142800 22253410 1120 1120 1120 1120 2
291 20250221 142700 22251170 1112 1112 1112 1112 0
292 20250221 142600 22251170 1112 1112 1112 1112 0
293 20250221 142500 22251170 1112 1112 1112 1112 0
294 20250221 142400 22251170 1112 1112 1112 1112 0
295 20250221 142300 22251170 1112 1112 1112 1112 0
296 20250221 142200 22251170 1112 1112 1112 1112 0
297 20250221 142100 22251170 1112 1112 1112 1112 0
298 20250221 142000 22251170 1112 1112 1112 1112 0
299 20250221 141900 22251170 1112 1112 1112 1112 0
300 20250221 141800 22251170 1112 1112 1112 1112 0
301 20250221 141700 22251170 1112 1112 1112 1112 0
302 20250221 141600 22251170 1112 1112 1112 1112 0
303 20250221 141500 22251170 1112 1112 1112 1112 0
304 20250221 141400 22251170 1112 1112 1112 1112 0
305 20250221 141300 22251170 1112 1112 1112 1112 0
306 20250221 141200 22251170 1112 1112 1112 1112 0
307 20250221 141100 22251170 1112 1112 1112 1112 0
308 20250221 141000 22251170 1112 1113 1113 1110 3100
309 20250221 140900 18805778 1123 1123 1123 1123 0
310 20250221 140800 18805778 1123 1123 1123 1123 0
311 20250221 140700 18805778 1123 1123 1123 1123 0
312 20250221 140600 18805778 1123 1112 1123 1112 612
313 20250221 140500 18125214 1111 1111 1111 1111 0
314 20250221 140400 18125214 1111 1120 1120 1111 3000
315 20250221 140300 14781342 1130 1130 1130 1130 0
316 20250221 140200 14781342 1130 1130 1130 1130 0
317 20250221 140100 14781342 1130 1130 1130 1130 0
318 20250221 140000 14781342 1130 1130 1130 1130 0
319 20250221 135900 14781342 1130 1130 1130 1130 0
320 20250221 135800 14781342 1130 1130 1130 1130 0
321 20250221 135700 14781342 1130 1130 1130 1130 0
322 20250221 135600 14781342 1130 1130 1130 1130 0
323 20250221 135500 14781342 1130 1130 1130 1130 0
324 20250221 135400 14781342 1130 1130 1130 1130 0
325 20250221 135300 14781342 1130 1130 1130 1130 0
326 20250221 135200 14781342 1130 1130 1130 1130 0
327 20250221 135100 14781342 1130 1130 1130 1130 0
328 20250221 135000 14781342 1130 1130 1130 1130 0
329 20250221 134900 14781342 1130 1130 1130 1130 0
330 20250221 134800 14781342 1130 1130 1130 1130 0
331 20250221 134700 14781342 1130 1130 1130 1130 0
332 20250221 134600 14781342 1130 1130 1130 1130 0
333 20250221 134500 14781342 1130 1130 1130 1130 0
334 20250221 134400 14781342 1130 1129 1130 1129 473
335 20250221 134300 14246882 1129 1129 1129 1129 0
336 20250221 134200 14246882 1129 1126 1129 1126 39
337 20250221 134100 14202909 1126 1126 1126 1126 0
338 20250221 134000 14202909 1126 1126 1126 1126 3
339 20250221 133900 14199531 1119 1119 1119 1119 0
340 20250221 133800 14199531 1119 1119 1119 1119 0
341 20250221 133700 14199531 1119 1119 1119 1119 0
342 20250221 133600 14199531 1119 1119 1119 1119 0
343 20250221 133500 14199531 1119 1119 1119 1119 0
344 20250221 133400 14199531 1119 1119 1119 1119 0
345 20250221 133300 14199531 1119 1119 1119 1119 0
346 20250221 133200 14199531 1119 1119 1119 1119 0
347 20250221 133100 14199531 1119 1119 1119 1119 0
348 20250221 133000 14199531 1119 1119 1119 1119 0
349 20250221 132900 14199531 1119 1119 1119 1119 0
350 20250221 132800 14199531 1119 1125 1125 1119 1000
351 20250221 132700 13079552 1125 1126 1126 1125 20
352 20250221 132600 13057051 1126 1126 1126 1126 0
353 20250221 132500 13057051 1126 1127 1127 1126 20
354 20250221 132400 13034530 1127 1127 1127 1127 0
355 20250221 132300 13034530 1127 1127 1127 1127 22
356 20250221 132200 13009736 1128 1128 1128 1128 1
357 20250221 132100 13008608 1128 1129 1129 1128 19
358 20250221 132000 12987168 1130 1130 1130 1130 0
359 20250221 131900 12987168 1130 1130 1130 1130 0
360 20250221 131800 12987168 1130 1130 1130 1130 0
361 20250221 131700 12987168 1130 1130 1130 1130 0
362 20250221 131600 12987168 1130 1130 1130 1130 230
363 20250221 131500 12727268 1130 1130 1130 1130 0
364 20250221 131400 12727268 1130 1130 1130 1130 0
365 20250221 131300 12727268 1130 1130 1130 1130 11
366 20250221 131200 12714838 1130 1130 1130 1130 0
367 20250221 131100 12714838 1130 1130 1130 1130 0
368 20250221 131000 12714838 1130 1130 1130 1130 0
369 20250221 130900 12714838 1130 1130 1130 1130 24
370 20250221 130800 12687718 1130 1130 1130 1130 0
371 20250221 130700 12687718 1130 1130 1130 1130 11
372 20250221 130600 12675288 1130 1130 1130 1130 0
373 20250221 130500 12675288 1130 1130 1130 1130 28
374 20250221 130400 12643648 1129 1129 1129 1129 0
375 20250221 130300 12643648 1129 1129 1129 1129 2
376 20250221 130200 12641390 1130 1130 1130 1130 11
377 20250221 130100 12628960 1130 1130 1130 1130 0
378 20250221 130000 12628960 1130 1130 1130 1130 0
379 20250221 125900 12628960 1130 1130 1130 1130 0
380 20250221 125800 12628960 1130 1130 1130 1130 0
381 20250221 125700 12628960 1130 1130 1130 1130 0
382 20250221 125600 12628960 1130 1130 1130 1130 10
383 20250221 125500 12617660 1130 1130 1130 1130 10
384 20250221 125400 12606360 1129 1129 1129 1129 1
385 20250221 125300 12605231 1130 1130 1130 1130 0
386 20250221 125200 12605231 1130 1130 1130 1130 0
387 20250221 125100 12605231 1130 1130 1130 1130 10
388 20250221 125000 12593931 1130 1130 1130 1130 0
389 20250221 124900 12593931 1130 1130 1130 1130 0
390 20250221 124800 12593931 1130 1129 1130 1129 6
391 20250221 124700 12587156 1130 1130 1130 1130 0
392 20250221 124600 12587156 1130 1130 1130 1130 0
393 20250221 124500 12587156 1130 1130 1130 1130 1
394 20250221 124400 12586026 1128 1128 1128 1128 1
395 20250221 124300 12584898 1123 1123 1123 1123 0
396 20250221 124200 12584898 1123 1123 1123 1123 0
397 20250221 124100 12584898 1123 1123 1123 1123 0
398 20250221 124000 12584898 1123 1123 1123 1123 0
399 20250221 123900 12584898 1123 1123 1123 1123 0
400 20250221 123800 12584898 1123 1123 1123 1123 0
401 20250221 123700 12584898 1123 1123 1123 1123 0
402 20250221 123600 12584898 1123 1123 1123 1123 0
403 20250221 123500 12584898 1123 1123 1123 1123 0
404 20250221 123400 12584898 1123 1123 1123 1123 0
405 20250221 123300 12584898 1123 1123 1123 1123 0
406 20250221 123200 12584898 1123 1123 1123 1123 0
407 20250221 123100 12584898 1123 1123 1123 1123 5
408 20250221 123000 12579283 1122 1124 1124 1122 1100
409 20250221 122900 11345059 1122 1122 1122 1122 0
410 20250221 122800 11345059 1122 1122 1122 1122 0
411 20250221 122700 11345059 1122 1122 1122 1122 0
412 20250221 122600 11345059 1122 1122 1122 1122 0
413 20250221 122500 11345059 1122 1122 1122 1122 0
414 20250221 122400 11345059 1122 1130 1130 1122 101
415 20250221 122300 11231718 1122 1122 1122 1122 0
416 20250221 122200 11231718 1122 1127 1127 1122 850
417 20250221 122100 10277771 1127 1127 1127 1127 0
418 20250221 122000 10277771 1127 1127 1127 1127 0
419 20250221 121900 10277771 1127 1127 1127 1127 0
420 20250221 121800 10277771 1127 1127 1127 1127 0
421 20250221 121700 10277771 1127 1127 1127 1127 0
422 20250221 121600 10277771 1127 1127 1127 1127 0
423 20250221 121500 10277771 1127 1127 1127 1127 0
424 20250221 121400 10277771 1127 1127 1127 1127 0
425 20250221 121300 10277771 1127 1128 1128 1127 150
426 20250221 121200 10108699 1130 1130 1130 1130 0
427 20250221 121100 10108699 1130 1130 1130 1130 0
428 20250221 121000 10108699 1130 1130 1130 1130 0
429 20250221 120900 10108699 1130 1130 1130 1130 0
430 20250221 120800 10108699 1130 1130 1130 1130 0
431 20250221 120700 10108699 1130 1130 1130 1130 2
432 20250221 120600 10106439 1130 1130 1130 1130 0
433 20250221 120500 10106439 1130 1130 1130 1130 0
434 20250221 120400 10106439 1130 1130 1130 1130 0
435 20250221 120300 10106439 1130 1130 1130 1130 0
436 20250221 120200 10106439 1130 1130 1130 1130 0
437 20250221 120100 10106439 1130 1130 1130 1130 0
438 20250221 120000 10106439 1130 1130 1130 1130 0
439 20250221 115900 10106439 1130 1130 1130 1130 0
440 20250221 115800 10106439 1130 1130 1130 1130 0
441 20250221 115700 10106439 1130 1130 1130 1130 0
442 20250221 115600 10106439 1130 1130 1130 1130 0
443 20250221 115500 10106439 1130 1130 1130 1130 0
444 20250221 115400 10106439 1130 1130 1130 1130 0
445 20250221 115300 10106439 1130 1130 1130 1130 0
446 20250221 115200 10106439 1130 1130 1130 1130 0
447 20250221 115100 10106439 1130 1130 1130 1130 0
448 20250221 115000 10106439 1130 1131 1131 1130 15
449 20250221 114900 10089487 1131 1131 1131 1131 0
450 20250221 114800 10089487 1131 1129 1131 1129 488
451 20250221 114700 9538473 1128 1128 1128 1128 0
452 20250221 114600 9538473 1128 1129 1129 1128 31
453 20250221 114500 9503495 1129 1129 1129 1129 0
454 20250221 114400 9503495 1129 1129 1129 1129 0
455 20250221 114300 9503495 1129 1129 1129 1129 0
456 20250221 114200 9503495 1129 1129 1129 1129 0
457 20250221 114100 9503495 1129 1129 1129 1129 10
458 20250221 114000 9492205 1129 1129 1129 1129 0
459 20250221 113900 9492205 1129 1129 1129 1129 0
460 20250221 113800 9492205 1129 1129 1129 1129 0
461 20250221 113700 9492205 1129 1129 1129 1129 0
462 20250221 113600 9492205 1129 1129 1129 1129 0
463 20250221 113500 9492205 1129 1129 1129 1129 0
464 20250221 113400 9492205 1129 1129 1129 1129 0
465 20250221 113300 9492205 1129 1129 1129 1129 0
466 20250221 113200 9492205 1129 1129 1129 1129 0
467 20250221 113100 9492205 1129 1129 1129 1129 0
468 20250221 113000 9492205 1129 1129 1129 1129 0
469 20250221 112900 9492205 1129 1129 1129 1129 0
470 20250221 112800 9492205 1129 1129 1129 1129 0
471 20250221 112700 9492205 1129 1129 1129 1129 0
472 20250221 112600 9492205 1129 1129 1129 1129 0
473 20250221 112500 9492205 1129 1129 1129 1129 0
474 20250221 112400 9492205 1129 1129 1129 1129 0
475 20250221 112300 9492205 1129 1129 1129 1129 0
476 20250221 112200 9492205 1129 1129 1129 1129 0
477 20250221 112100 9492205 1129 1129 1129 1129 1
478 20250221 112000 9491076 1129 1129 1129 1129 0
479 20250221 111900 9491076 1129 1129 1129 1129 0
480 20250221 111800 9491076 1129 1129 1129 1129 0
481 20250221 111700 9491076 1129 1129 1129 1129 0
482 20250221 111600 9491076 1129 1129 1129 1129 0
483 20250221 111500 9491076 1129 1129 1129 1129 0
484 20250221 111400 9491076 1129 1129 1129 1129 0
485 20250221 111300 9491076 1129 1129 1129 1129 0
486 20250221 111200 9491076 1129 1129 1129 1129 0
487 20250221 111100 9491076 1129 1129 1129 1129 0
488 20250221 111000 9491076 1129 1129 1129 1129 0
489 20250221 110900 9491076 1129 1129 1129 1129 0
490 20250221 110800 9491076 1129 1129 1129 1129 0
491 20250221 110700 9491076 1129 1129 1129 1129 0
492 20250221 110600 9491076 1129 1129 1129 1129 0
493 20250221 110500 9491076 1129 1129 1129 1129 0
494 20250221 110400 9491076 1129 1129 1129 1129 0
495 20250221 110300 9491076 1129 1129 1129 1129 0
496 20250221 110200 9491076 1129 1129 1129 1129 0
497 20250221 110100 9491076 1129 1129 1129 1129 0
498 20250221 110000 9491076 1129 1129 1129 1129 0
499 20250221 105900 9491076 1129 1129 1129 1129 0
500 20250221 105800 9491076 1129 1129 1129 1129 443
501 20250221 105700 8990929 1121 1121 1121 1121 0
502 20250221 105600 8990929 1121 1121 1121 1121 0
503 20250221 105500 8990929 1121 1121 1121 1121 1
504 20250221 105400 8989808 1122 1128 1128 1122 3
505 20250221 105300 8986433 1129 1129 1129 1129 0
506 20250221 105200 8986433 1129 1129 1129 1129 10
507 20250221 105100 8975143 1129 1129 1129 1129 0
508 20250221 105000 8975143 1129 1129 1129 1129 0
509 20250221 104900 8975143 1129 1129 1129 1129 0
510 20250221 104800 8975143 1129 1129 1129 1129 10
511 20250221 104700 8963853 1129 1129 1129 1129 177
512 20250221 104600 8764020 1129 1129 1129 1129 0
513 20250221 104500 8764020 1129 1129 1129 1129 2
514 20250221 104400 8761762 1127 1127 1127 1127 1
515 20250221 104300 8760635 1117 1117 1117 1117 0
516 20250221 104200 8760635 1117 1117 1117 1117 0
517 20250221 104100 8760635 1117 1117 1117 1117 0
518 20250221 104000 8760635 1117 1127 1127 1117 500
519 20250221 103900 8199432 1127 1127 1127 1127 0
520 20250221 103800 8199432 1127 1128 1129 1127 55
521 20250221 103700 8137379 1126 1126 1126 1126 0
522 20250221 103600 8137379 1126 1126 1126 1126 0
523 20250221 103500 8137379 1126 1126 1126 1126 0
524 20250221 103400 8137379 1126 1126 1126 1126 0
525 20250221 103300 8137379 1126 1126 1126 1126 0
526 20250221 103200 8137379 1126 1126 1126 1126 0
527 20250221 103100 8137379 1126 1126 1126 1126 0
528 20250221 103000 8137379 1126 1126 1126 1126 0
529 20250221 102900 8137379 1126 1126 1126 1126 0
530 20250221 102800 8137379 1126 1126 1126 1126 0
531 20250221 102700 8137379 1126 1126 1126 1126 10
532 20250221 102600 8126119 1120 1123 1123 1120 300
533 20250221 102500 7789906 1126 1126 1126 1126 0
534 20250221 102400 7789906 1126 1126 1126 1126 0
535 20250221 102300 7789906 1126 1126 1126 1126 0
536 20250221 102200 7789906 1126 1126 1126 1126 0
537 20250221 102100 7789906 1126 1126 1126 1126 0
538 20250221 102000 7789906 1126 1126 1126 1126 0
539 20250221 101900 7789906 1126 1126 1126 1126 0
540 20250221 101800 7789906 1126 1126 1126 1126 0
541 20250221 101700 7789906 1126 1126 1126 1126 0
542 20250221 101600 7789906 1126 1126 1126 1126 0
543 20250221 101500 7789906 1126 1126 1126 1126 0
544 20250221 101400 7789906 1126 1125 1126 1120 641
545 20250221 101300 7071238 1127 1127 1127 1127 0
546 20250221 101200 7071238 1127 1127 1127 1127 0
547 20250221 101100 7071238 1127 1128 1128 1127 10
548 20250221 101000 7059964 1129 1129 1129 1129 0
549 20250221 100900 7059964 1129 1129 1129 1129 0
550 20250221 100800 7059964 1129 1129 1129 1129 9
551 20250221 100700 7049803 1129 1129 1129 1129 2
552 20250221 100600 7047545 1130 1130 1130 1130 0
553 20250221 100500 7047545 1130 1130 1130 1130 1
554 20250221 100400 7046415 1128 1128 1128 1128 0
555 20250221 100300 7046415 1128 1128 1128 1128 0
556 20250221 100200 7046415 1128 1128 1128 1128 0
557 20250221 100100 7046415 1128 1128 1128 1128 7
558 20250221 100000 7038519 1128 1128 1128 1128 0
559 20250221 095900 7038519 1128 1128 1128 1128 10
560 20250221 095800 7027239 1128 1128 1128 1128 0
561 20250221 095700 7027239 1128 1128 1128 1128 3
562 20250221 095600 7023855 1128 1128 1128 1128 70
563 20250221 095500 6944895 1130 1130 1130 1130 0
564 20250221 095400 6944895 1130 1130 1130 1130 0
565 20250221 095300 6944895 1130 1130 1130 1130 0
566 20250221 095200 6944895 1130 1130 1130 1130 0
567 20250221 095100 6944895 1130 1130 1130 1130 0
568 20250221 095000 6944895 1130 1130 1130 1130 39
569 20250221 094900 6900825 1130 1130 1130 1130 0
570 20250221 094800 6900825 1130 1130 1130 1130 0
571 20250221 094700 6900825 1130 1130 1130 1130 1
572 20250221 094600 6899695 1130 1130 1130 1130 3
573 20250221 094500 6896305 1130 1130 1130 1130 0
574 20250221 094400 6896305 1130 1130 1130 1130 0
575 20250221 094300 6896305 1130 1130 1130 1130 0
576 20250221 094200 6896305 1130 1130 1130 1130 0
577 20250221 094100 6896305 1130 1130 1130 1130 0
578 20250221 094000 6896305 1130 1130 1130 1130 0
579 20250221 093900 6896305 1130 1130 1130 1130 0
580 20250221 093800 6896305 1130 1130 1130 1130 249
581 20250221 093700 6614935 1133 1133 1133 1133 0
582 20250221 093600 6614935 1133 1133 1133 1133 0
583 20250221 093500 6614935 1133 1133 1133 1133 0
584 20250221 093400 6614935 1133 1133 1133 1133 0
585 20250221 093300 6614935 1133 1133 1133 1133 0
586 20250221 093200 6614935 1133 1133 1133 1133 0
587 20250221 093100 6614935 1133 1130 1133 1130 26
588 20250221 093000 6585480 1131 1131 1131 1131 0
589 20250221 092900 6585480 1131 1132 1132 1131 50
590 20250221 092800 6528905 1133 1133 1133 1133 0
591 20250221 092700 6528905 1133 1133 1133 1133 29
592 20250221 092600 6496048 1130 1130 1130 1130 100
593 20250221 092500 6383048 1130 1130 1130 1130 0
594 20250221 092400 6383048 1130 1130 1130 1130 0
595 20250221 092300 6383048 1130 1130 1130 1130 0
596 20250221 092200 6383048 1130 1130 1130 1130 0
597 20250221 092100 6383048 1130 1130 1130 1130 0
598 20250221 092000 6383048 1130 1130 1130 1130 0
599 20250221 091900 6383048 1130 1130 1130 1130 2000
600 20250221 091800 4123048 1133 1130 1133 1130 317
601 20250221 091700 3764832 1134 1134 1134 1134 0
602 20250221 091600 3764832 1134 1134 1134 1134 0
603 20250221 091500 3764832 1134 1134 1134 1134 0
604 20250221 091400 3764832 1134 1134 1134 1134 0
605 20250221 091300 3764832 1134 1134 1134 1134 0
606 20250221 091200 3764832 1134 1134 1134 1134 0
607 20250221 091100 3764832 1134 1134 1134 1134 0
608 20250221 091000 3764832 1134 1135 1137 1134 527
609 20250221 090900 3167191 1137 1137 1137 1137 1
610 20250221 090800 3166054 1138 1137 1138 1137 2636
611 20250221 090700 167182 1138 1138 1138 1138 2
612 20250221 090600 164906 1138 1138 1138 1138 0
613 20250221 090500 164906 1138 1138 1138 1138 18
614 20250221 090400 144422 1138 1138 1138 1134 102
615 20250221 090300 28350 1134 1134 1134 1134 0
616 20250221 090200 28350 1134 1134 1134 1134 0
617 20250221 090100 28350 1134 1134 1134 1134 0
618 20250221 090000 28350 1134 1134 1134 1134 25

1
031510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,99057,28000000,111934410,31640000000,0.35
20250218,99057,28000000,109557042,30968000000,0.35
20250217,99057,28000000,110646669,31276000000,0.35
20250214,99057,28000000,110448555,31220000000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 99057 28000000 111934410 31640000000 0.35
3 20250218 99057 28000000 109557042 30968000000 0.35
4 20250217 99057 28000000 110646669 31276000000 0.35
5 20250214 99057 28000000 110448555 31220000000 0.35