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

626
037950/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192400,1125639709,1101,1101,1101,1101,8507
20250221,192300,1125639709,1101,1101,1101,1101,0
20250221,192200,1125639709,1101,1101,1101,1101,0
20250221,192100,1125639709,1101,1101,1101,1101,0
20250221,192000,1125639709,1101,1101,1101,1101,0
20250221,191900,1125639709,1101,1101,1101,1101,0
20250221,191800,1125639709,1101,1101,1101,1101,0
20250221,191700,1125639709,1101,1101,1101,1101,0
20250221,191600,1125639709,1101,1101,1101,1101,0
20250221,191500,1125639709,1101,1101,1101,1101,0
20250221,191400,1125639709,1101,1101,1101,1101,0
20250221,191300,1125639709,1101,1101,1101,1101,0
20250221,191200,1125639709,1101,1101,1101,1101,0
20250221,191100,1125639709,1101,1101,1101,1101,0
20250221,191000,1125639709,1101,1101,1101,1101,0
20250221,190900,1125639709,1101,1101,1101,1101,0
20250221,190800,1125639709,1101,1101,1101,1101,0
20250221,190700,1125639709,1101,1101,1101,1101,0
20250221,190600,1125639709,1101,1101,1101,1101,0
20250221,190500,1125639709,1101,1101,1101,1101,0
20250221,190400,1125639709,1101,1101,1101,1101,0
20250221,190300,1125639709,1101,1101,1101,1101,0
20250221,190200,1125639709,1101,1101,1101,1101,0
20250221,190100,1125639709,1101,1101,1101,1101,0
20250221,190000,1125639709,1101,1101,1101,1101,0
20250221,185900,1125639709,1101,1101,1101,1101,0
20250221,185800,1125639709,1101,1101,1101,1101,0
20250221,185700,1125639709,1101,1101,1101,1101,0
20250221,185600,1125639709,1101,1101,1101,1101,0
20250221,185500,1125639709,1101,1101,1101,1101,0
20250221,185400,1125639709,1101,1101,1101,1101,8507
20250221,185300,1125639709,1101,1101,1101,1101,0
20250221,185200,1125639709,1101,1101,1101,1101,0
20250221,185100,1125639709,1101,1101,1101,1101,0
20250221,185000,1125639709,1101,1101,1101,1101,0
20250221,184900,1125639709,1101,1101,1101,1101,0
20250221,184800,1125639709,1101,1101,1101,1101,0
20250221,184700,1125639709,1101,1101,1101,1101,0
20250221,184600,1125639709,1101,1101,1101,1101,0
20250221,184500,1125639709,1101,1101,1101,1101,0
20250221,184400,1125639709,1101,1101,1101,1101,0
20250221,184300,1125639709,1101,1101,1101,1101,0
20250221,184200,1125639709,1101,1101,1101,1101,0
20250221,184100,1125639709,1101,1101,1101,1101,0
20250221,184000,1125639709,1101,1101,1101,1101,0
20250221,183900,1125639709,1101,1101,1101,1101,0
20250221,183800,1125639709,1101,1101,1101,1101,0
20250221,183700,1125639709,1101,1101,1101,1101,0
20250221,183600,1125639709,1101,1101,1101,1101,0
20250221,183500,1125639709,1101,1101,1101,1101,0
20250221,183400,1125639709,1101,1101,1101,1101,0
20250221,183300,1125639709,1101,1101,1101,1101,0
20250221,183200,1125639709,1101,1101,1101,1101,0
20250221,183100,1125639709,1101,1101,1101,1101,0
20250221,183000,1125639709,1101,1101,1101,1101,0
20250221,182900,1125639709,1101,1101,1101,1101,0
20250221,182800,1125639709,1101,1101,1101,1101,0
20250221,182700,1125639709,1101,1101,1101,1101,0
20250221,182600,1125639709,1101,1101,1101,1101,0
20250221,182500,1125639709,1101,1101,1101,1101,0
20250221,182400,1125639709,1101,1101,1101,1101,8507
20250221,182300,1125639709,1101,1101,1101,1101,0
20250221,182200,1125639709,1101,1101,1101,1101,0
20250221,182100,1125639709,1101,1101,1101,1101,0
20250221,182000,1125639709,1101,1101,1101,1101,0
20250221,181900,1125639709,1101,1101,1101,1101,0
20250221,181800,1125639709,1101,1101,1101,1101,0
20250221,181700,1125639709,1101,1101,1101,1101,0
20250221,181600,1125639709,1101,1101,1101,1101,0
20250221,181500,1125639709,1101,1101,1101,1101,0
20250221,181400,1125639709,1101,1101,1101,1101,0
20250221,181300,1125639709,1101,1101,1101,1101,0
20250221,181200,1125639709,1101,1101,1101,1101,0
20250221,181100,1125639709,1101,1101,1101,1101,0
20250221,181000,1125639709,1101,1101,1101,1101,0
20250221,180900,1125639709,1101,1101,1101,1101,0
20250221,180800,1125639709,1101,1101,1101,1101,0
20250221,180700,1125639709,1101,1101,1101,1101,0
20250221,180600,1125639709,1101,1101,1101,1101,0
20250221,180500,1125639709,1101,1101,1101,1101,0
20250221,180400,1125639709,1101,1101,1101,1101,0
20250221,180300,1125639709,1101,1101,1101,1101,0
20250221,180200,1125639709,1101,1101,1101,1101,0
20250221,180100,1125639709,1101,1101,1101,1101,0
20250221,180000,1125639709,1101,1101,1101,1101,0
20250221,175900,1125639709,1101,1101,1101,1101,0
20250221,175800,1125639709,1101,1101,1101,1101,0
20250221,175700,1125639709,1101,1101,1101,1101,0
20250221,175600,1125639709,1101,1101,1101,1101,0
20250221,175500,1125639709,1101,1101,1101,1101,0
20250221,175400,1125639709,1101,1101,1101,1101,8507
20250221,175300,1125639709,1101,1101,1101,1101,0
20250221,175200,1125639709,1101,1101,1101,1101,0
20250221,175100,1125639709,1101,1101,1101,1101,0
20250221,175000,1125639709,1101,1101,1101,1101,0
20250221,174900,1125639709,1101,1101,1101,1101,0
20250221,174800,1125639709,1101,1101,1101,1101,0
20250221,174700,1125639709,1101,1101,1101,1101,0
20250221,174600,1125639709,1101,1101,1101,1101,0
20250221,174500,1125639709,1101,1101,1101,1101,0
20250221,174400,1125639709,1101,1101,1101,1101,0
20250221,174300,1125639709,1101,1101,1101,1101,0
20250221,174200,1125639709,1101,1101,1101,1101,0
20250221,174100,1125639709,1101,1101,1101,1101,0
20250221,174000,1125639709,1101,1101,1101,1101,0
20250221,173900,1125639709,1101,1101,1101,1101,0
20250221,173800,1125639709,1101,1101,1101,1101,0
20250221,173700,1125639709,1101,1101,1101,1101,0
20250221,173600,1125639709,1101,1101,1101,1101,0
20250221,173500,1125639709,1101,1101,1101,1101,0
20250221,173400,1125639709,1101,1101,1101,1101,0
20250221,173300,1125639709,1101,1101,1101,1101,0
20250221,173200,1125639709,1101,1101,1101,1101,0
20250221,173100,1125639709,1101,1101,1101,1101,0
20250221,173000,1125639709,1101,1101,1101,1101,0
20250221,172900,1125639709,1101,1101,1101,1101,0
20250221,172800,1125639709,1101,1101,1101,1101,0
20250221,172700,1125639709,1101,1101,1101,1101,0
20250221,172600,1125639709,1101,1101,1101,1101,0
20250221,172500,1125639709,1101,1101,1101,1101,0
20250221,172400,1125639709,1101,1101,1101,1101,8507
20250221,172300,1125639709,1101,1101,1101,1101,0
20250221,172200,1125639709,1101,1101,1101,1101,0
20250221,172100,1125639709,1101,1101,1101,1101,0
20250221,172000,1125639709,1101,1101,1101,1101,0
20250221,171900,1125639709,1101,1101,1101,1101,0
20250221,171800,1125639709,1101,1101,1101,1101,0
20250221,171700,1125639709,1101,1101,1101,1101,0
20250221,171600,1125639709,1101,1101,1101,1101,0
20250221,171500,1125639709,1101,1101,1101,1101,0
20250221,171400,1125639709,1101,1101,1101,1101,0
20250221,171300,1125639709,1101,1101,1101,1101,0
20250221,171200,1125639709,1101,1101,1101,1101,0
20250221,171100,1125639709,1101,1101,1101,1101,0
20250221,171000,1125639709,1101,1101,1101,1101,0
20250221,170900,1125639709,1101,1101,1101,1101,0
20250221,170800,1125639709,1101,1101,1101,1101,0
20250221,170700,1125639709,1101,1101,1101,1101,0
20250221,170600,1125639709,1101,1101,1101,1101,0
20250221,170500,1125639709,1101,1101,1101,1101,0
20250221,170400,1125639709,1101,1101,1101,1101,0
20250221,170300,1125639709,1101,1101,1101,1101,0
20250221,170200,1125639709,1101,1101,1101,1101,0
20250221,170100,1125639709,1101,1101,1101,1101,0
20250221,170000,1125639709,1101,1101,1101,1101,0
20250221,165900,1125639709,1101,1101,1101,1101,0
20250221,165800,1125639709,1101,1101,1101,1101,0
20250221,165700,1125639709,1101,1101,1101,1101,0
20250221,165600,1125639709,1101,1101,1101,1101,0
20250221,165500,1125639709,1101,1101,1101,1101,0
20250221,165400,1125639709,1101,1101,1101,1101,8507
20250221,165300,1125639709,1101,1101,1101,1101,0
20250221,165200,1125639709,1101,1101,1101,1101,0
20250221,165100,1125639709,1101,1101,1101,1101,0
20250221,165000,1125639709,1101,1101,1101,1101,0
20250221,164900,1125639709,1101,1101,1101,1101,0
20250221,164800,1125639709,1101,1101,1101,1101,0
20250221,164700,1125639709,1101,1101,1101,1101,0
20250221,164600,1125639709,1101,1101,1101,1101,0
20250221,164500,1125639709,1101,1101,1101,1101,0
20250221,164400,1125639709,1101,1101,1101,1101,0
20250221,164300,1125639709,1101,1101,1101,1101,0
20250221,164200,1125639709,1101,1101,1101,1101,0
20250221,164100,1125639709,1101,1101,1101,1101,0
20250221,164000,1125639709,1101,1101,1101,1101,0
20250221,163900,1125639709,1101,1101,1101,1101,0
20250221,163800,1125639709,1101,1101,1101,1101,0
20250221,163700,1125639709,1101,1101,1101,1101,0
20250221,163600,1125639709,1101,1101,1101,1101,0
20250221,163500,1125639709,1101,1101,1101,1101,0
20250221,163400,1125639709,1101,1101,1101,1101,0
20250221,163300,1125639709,1101,1101,1101,1101,0
20250221,163200,1125639709,1101,1101,1101,1101,0
20250221,163100,1125639709,1101,1101,1101,1101,0
20250221,163000,1125639709,1101,1101,1101,1101,0
20250221,162900,1125639709,1101,1101,1101,1101,0
20250221,162800,1125639709,1101,1101,1101,1101,0
20250221,162700,1125639709,1101,1101,1101,1101,0
20250221,162600,1125639709,1101,1101,1101,1101,0
20250221,162500,1125639709,1101,1101,1101,1101,0
20250221,162400,1125639709,1101,1101,1101,1101,8507
20250221,162300,1125639709,1101,1101,1101,1101,0
20250221,162200,1125639709,1101,1101,1101,1101,0
20250221,162100,1125639709,1101,1101,1101,1101,0
20250221,162000,1125639709,1101,1101,1101,1101,0
20250221,161900,1125639709,1101,1101,1101,1101,0
20250221,161800,1125639709,1101,1101,1101,1101,0
20250221,161700,1125639709,1101,1101,1101,1101,0
20250221,161600,1125639709,1101,1101,1101,1101,0
20250221,161500,1125639709,1101,1101,1101,1101,0
20250221,161400,1125639709,1101,1101,1101,1101,0
20250221,161300,1125639709,1101,1101,1101,1101,0
20250221,161200,1125639709,1101,1101,1101,1101,0
20250221,161100,1125639709,1101,1101,1101,1101,0
20250221,161000,1125639709,1101,1101,1101,1101,0
20250221,160900,1125639709,1101,1101,1101,1101,0
20250221,160800,1125639709,1101,1101,1101,1101,0
20250221,160700,1125639709,1101,1101,1101,1101,0
20250221,160600,1125639709,1101,1101,1101,1101,0
20250221,160500,1125639709,1101,1101,1101,1101,0
20250221,160400,1125639709,1101,1101,1101,1101,0
20250221,160300,1125639709,1101,1101,1101,1101,0
20250221,160200,1125639709,1101,1101,1101,1101,0
20250221,160100,1125639709,1101,1101,1101,1101,0
20250221,160000,1125639709,1101,1101,1101,1101,0
20250221,155900,1125639709,1101,1101,1101,1101,0
20250221,155800,1125639709,1101,1101,1101,1101,0
20250221,155700,1125639709,1101,1101,1101,1101,0
20250221,155600,1125639709,1101,1101,1101,1101,0
20250221,155500,1125639709,1101,1101,1101,1101,0
20250221,155400,1125639709,1101,1101,1101,1101,8507
20250221,155300,1125639709,1101,1101,1101,1101,0
20250221,155200,1125639709,1101,1101,1101,1101,0
20250221,155100,1125639709,1101,1101,1101,1101,0
20250221,155000,1125639709,1101,1101,1101,1101,0
20250221,154900,1125639709,1101,1101,1101,1101,0
20250221,154800,1125639709,1101,1101,1101,1101,0
20250221,154700,1125639709,1101,1101,1101,1101,0
20250221,154600,1125639709,1101,1101,1101,1101,0
20250221,154500,1125639709,1101,1101,1101,1101,0
20250221,154400,1125639709,1101,1101,1101,1101,0
20250221,154300,1125639709,1101,1101,1101,1101,0
20250221,154200,1125639709,1101,1101,1101,1101,0
20250221,154100,1125639709,1101,1101,1101,1101,0
20250221,154000,1125639709,1101,1101,1101,1101,0
20250221,153900,1125639709,1101,1101,1101,1101,0
20250221,153800,1125639709,1101,1101,1101,1101,0
20250221,153700,1125639709,1101,1101,1101,1101,0
20250221,153600,1125639709,1101,1101,1101,1101,0
20250221,153500,1125639709,1101,1101,1101,1101,0
20250221,153400,1125639709,1101,1101,1101,1101,0
20250221,153300,1125639709,1101,1101,1101,1101,0
20250221,153200,1125639709,1101,1101,1101,1101,0
20250221,153100,1125639709,1101,1101,1101,1101,0
20250221,153000,1125639709,1101,1101,1101,1101,8507
20250221,152900,1116273502,1101,1101,1101,1101,0
20250221,152800,1116273502,1101,1101,1101,1101,0
20250221,152700,1116273502,1101,1101,1101,1101,0
20250221,152600,1116273502,1101,1101,1101,1101,0
20250221,152500,1116273502,1101,1101,1101,1101,0
20250221,152400,1116273502,1101,1101,1101,1101,0
20250221,152300,1116273502,1101,1101,1101,1101,0
20250221,152200,1116273502,1101,1101,1101,1101,0
20250221,152100,1116273502,1101,1101,1101,1101,0
20250221,152000,1116273502,1101,1101,1101,1101,0
20250221,151900,1116273502,1101,1101,1101,1099,2036
20250221,151800,1114034265,1099,1101,1101,1099,8766
20250221,151700,1104397775,1101,1101,1102,1101,5833
20250221,151600,1097975632,1102,1102,1104,1102,699
20250221,151500,1097204934,1104,1104,1104,1104,0
20250221,151400,1097204934,1104,1104,1104,1104,500
20250221,151300,1096652934,1099,1099,1099,1099,0
20250221,151200,1096652934,1099,1102,1102,1099,21662
20250221,151100,1072825454,1104,1104,1104,1104,2
20250221,151000,1072823246,1104,1103,1104,1103,364
20250221,150900,1072421621,1103,1103,1103,1103,0
20250221,150800,1072421621,1103,1103,1103,1103,1979
20250221,150700,1070238784,1103,1103,1103,1103,0
20250221,150600,1070238784,1103,1103,1103,1103,0
20250221,150500,1070238784,1103,1103,1103,1103,301
20250221,150400,1069906781,1103,1103,1103,1103,0
20250221,150300,1069906781,1103,1103,1103,1103,0
20250221,150200,1069906781,1103,1103,1103,1103,0
20250221,150100,1069906781,1103,1103,1103,1103,100
20250221,150000,1069796481,1103,1103,1103,1103,0
20250221,145900,1069796481,1103,1103,1103,1103,1852
20250221,145800,1067753725,1103,1105,1106,1103,5791
20250221,145700,1061365285,1103,1103,1103,1103,0
20250221,145600,1061365285,1103,1106,1106,1103,109
20250221,145500,1061244786,1106,1106,1106,1106,0
20250221,145400,1061244786,1106,1105,1106,1105,2
20250221,145300,1061242575,1103,1103,1103,1103,0
20250221,145200,1061242575,1103,1103,1103,1103,83
20250221,145100,1061151026,1104,1104,1104,1104,0
20250221,145000,1061151026,1104,1104,1104,1104,0
20250221,144900,1061151026,1104,1104,1104,1104,1806
20250221,144800,1059157202,1104,1105,1105,1104,1712
20250221,144700,1057266254,1105,1104,1105,1104,751
20250221,144600,1056436400,1104,1104,1104,1104,0
20250221,144500,1056436400,1104,1104,1104,1104,24
20250221,144400,1056409904,1104,1104,1104,1102,780
20250221,144300,1055548786,1102,1101,1102,1101,1914
20250221,144200,1053440458,1102,1102,1102,1102,1005
20250221,144100,1052332948,1104,1104,1104,1104,4
20250221,144000,1052328532,1104,1104,1104,1104,5
20250221,143900,1052323012,1104,1104,1104,1104,19
20250221,143800,1052302036,1104,1102,1104,1102,413
20250221,143700,1051846110,1102,1099,1102,1099,37983
20250221,143600,1010065068,1102,1101,1102,1101,1279
20250221,143500,1008656589,1102,1102,1102,1102,10
20250221,143400,1008645569,1098,1098,1098,1098,0
20250221,143300,1008645569,1098,1099,1102,1098,13141
20250221,143200,994207185,1099,1099,1099,1099,807
20250221,143100,993320292,1100,1100,1100,1100,81
20250221,143000,993231192,1100,1100,1100,1099,2045
20250221,142900,990982430,1102,1102,1102,1102,0
20250221,142800,990982430,1102,1102,1102,1102,100
20250221,142700,990872230,1102,1100,1102,1098,4049
20250221,142600,986420833,1100,1102,1102,1098,28010
20250221,142500,955612274,1104,1102,1104,1102,186
20250221,142400,955406990,1101,1102,1102,1101,4068
20250221,142300,950924069,1102,1102,1102,1102,0
20250221,142200,950924069,1102,1102,1102,1102,1007
20250221,142100,949814355,1102,1103,1103,1102,1148
20250221,142000,948548864,1102,1102,1102,1102,0
20250221,141900,948548864,1102,1102,1102,1102,0
20250221,141800,948548864,1102,1103,1103,1102,9225
20250221,141700,938376897,1106,1106,1106,1106,1
20250221,141600,938375791,1106,1106,1106,1106,1000
20250221,141500,937269791,1103,1105,1105,1103,8022
20250221,141400,928419271,1109,1109,1109,1109,0
20250221,141300,928419271,1109,1109,1109,1109,4
20250221,141200,928414835,1110,1109,1110,1109,201
20250221,141100,928191925,1109,1109,1109,1109,171
20250221,141000,928002286,1109,1109,1109,1109,0
20250221,140900,928002286,1109,1109,1109,1109,0
20250221,140800,928002286,1109,1109,1109,1109,0
20250221,140700,928002286,1109,1109,1109,1109,0
20250221,140600,928002286,1109,1109,1109,1109,0
20250221,140500,928002286,1109,1109,1109,1109,0
20250221,140400,928002286,1109,1109,1109,1109,1000
20250221,140300,926893286,1109,1109,1109,1109,2
20250221,140200,926891068,1109,1109,1109,1109,0
20250221,140100,926891068,1109,1109,1109,1109,0
20250221,140000,926891068,1109,1106,1109,1106,81
20250221,135900,926801479,1109,1109,1109,1109,1
20250221,135800,926800370,1106,1108,1108,1106,25
20250221,135700,926772717,1110,1110,1110,1110,0
20250221,135600,926772717,1110,1110,1110,1110,0
20250221,135500,926772717,1110,1107,1110,1107,573
20250221,135400,926137869,1107,1104,1107,1104,5
20250221,135300,926132346,1108,1104,1108,1104,292
20250221,135200,925809974,1105,1105,1105,1105,100
20250221,135100,925699474,1109,1109,1109,1109,0
20250221,135000,925699474,1109,1107,1109,1107,347
20250221,134900,925315343,1104,1106,1107,1104,93
20250221,134800,925212486,1106,1106,1106,1106,0
20250221,134700,925212486,1106,1106,1106,1106,0
20250221,134600,925212486,1106,1106,1106,1106,0
20250221,134500,925212486,1106,1106,1106,1103,909
20250221,134400,924209778,1105,1105,1105,1105,1620
20250221,134300,922419678,1103,1103,1103,1103,900
20250221,134200,921426978,1105,1105,1105,1103,1004
20250221,134100,920319562,1103,1104,1104,1103,5108
20250221,134000,914685351,1106,1106,1106,1106,0
20250221,133900,914685351,1106,1106,1106,1103,564
20250221,133800,914063250,1103,1103,1104,1103,5957
20250221,133700,907492479,1104,1104,1104,1104,1060
20250221,133600,906322239,1104,1105,1106,1104,3014
20250221,133500,902992894,1106,1106,1106,1106,5
20250221,133400,902987364,1106,1106,1106,1106,306
20250221,133300,902648928,1107,1107,1107,1107,0
20250221,133200,902648928,1107,1107,1107,1107,512
20250221,133100,902082144,1108,1108,1108,1108,1205
20250221,133000,900747004,1111,1111,1111,1111,0
20250221,132900,900747004,1111,1112,1112,1111,1096
20250221,132800,899529249,1112,1112,1112,1112,0
20250221,132700,899529249,1112,1112,1112,1112,1
20250221,132600,899528137,1112,1112,1112,1112,180
20250221,132500,899327977,1109,1107,1109,1107,1032
20250221,132400,898183493,1107,1106,1107,1106,373
20250221,132300,897770782,1109,1109,1109,1109,0
20250221,132200,897770782,1109,1113,1113,1109,50
20250221,132100,897715252,1106,1106,1106,1106,0
20250221,132000,897715252,1106,1106,1106,1106,3
20250221,131900,897711934,1112,1112,1112,1112,942
20250221,131800,896664430,1112,1112,1112,1112,1000
20250221,131700,895552430,1112,1112,1112,1112,1950
20250221,131600,893384030,1113,1105,1113,1104,3159
20250221,131500,889893174,1108,1108,1108,1108,0
20250221,131400,889893174,1108,1108,1108,1108,0
20250221,131300,889893174,1108,1108,1108,1108,0
20250221,131200,889893174,1108,1108,1108,1108,0
20250221,131100,889893174,1108,1108,1108,1108,300
20250221,131000,889560774,1108,1107,1108,1107,11
20250221,130900,889548596,1107,1107,1107,1107,2000
20250221,130800,887334596,1107,1107,1107,1107,1
20250221,130700,887333489,1106,1106,1106,1106,0
20250221,130600,887333489,1106,1106,1106,1106,1732
20250221,130500,885417897,1106,1106,1106,1106,2
20250221,130400,885415685,1106,1106,1106,1106,90
20250221,130300,885316145,1106,1106,1106,1106,0
20250221,130200,885316145,1106,1106,1106,1106,0
20250221,130100,885316145,1106,1106,1106,1106,0
20250221,130000,885316145,1106,1103,1106,1103,1186
20250221,125900,884005773,1103,1105,1105,1103,5000
20250221,125800,878488396,1105,1106,1106,1105,700
20250221,125700,877714548,1106,1106,1106,1106,241
20250221,125600,877448002,1107,1107,1107,1107,0
20250221,125500,877448002,1107,1107,1107,1107,1
20250221,125400,877446895,1107,1107,1107,1107,0
20250221,125300,877446895,1107,1107,1107,1107,680
20250221,125200,876694135,1107,1107,1107,1107,1
20250221,125100,876693028,1106,1106,1106,1106,983
20250221,125000,875605830,1106,1105,1106,1105,4
20250221,124900,875601409,1105,1105,1105,1105,0
20250221,124800,875601409,1105,1105,1105,1105,832
20250221,124700,874682049,1105,1105,1105,1105,5
20250221,124600,874676524,1106,1106,1106,1106,0
20250221,124500,874676524,1106,1106,1106,1106,5
20250221,124400,874670994,1106,1104,1106,1104,1111
20250221,124300,873442248,1106,1105,1106,1105,402
20250221,124200,872997686,1106,1106,1106,1106,71
20250221,124100,872919160,1106,1103,1106,1103,1560
20250221,124000,871198477,1106,1106,1106,1106,0
20250221,123900,871198477,1106,1106,1106,1106,50
20250221,123800,871143177,1106,1107,1107,1104,2328
20250221,123700,868570787,1107,1107,1107,1107,0
20250221,123600,868570787,1107,1107,1107,1107,0
20250221,123500,868570787,1107,1107,1107,1107,0
20250221,123400,868570787,1107,1107,1107,1107,0
20250221,123300,868570787,1107,1107,1107,1107,2
20250221,123200,868568573,1107,1107,1107,1107,423
20250221,123100,868100312,1108,1108,1108,1108,0
20250221,123000,868100312,1108,1108,1108,1108,0
20250221,122900,868100312,1108,1105,1108,1103,13852
20250221,122800,852811391,1107,1107,1107,1107,2
20250221,122700,852809177,1107,1107,1107,1107,555
20250221,122600,852194792,1108,1108,1108,1108,5
20250221,122500,852189252,1109,1109,1109,1109,12
20250221,122400,852175944,1109,1108,1109,1104,14321
20250221,122300,836349379,1108,1109,1109,1107,433
20250221,122200,835869685,1109,1112,1112,1106,4492
20250221,122100,830894030,1112,1112,1112,1109,1549
20250221,122000,829175132,1109,1109,1109,1106,13454
20250221,121900,814268617,1109,1109,1109,1108,6938
20250221,121800,806580809,1112,1112,1112,1109,7457
20250221,121700,798309989,1110,1111,1111,1110,722
20250221,121600,797508464,1111,1111,1111,1111,5
20250221,121500,797502909,1111,1111,1111,1111,3
20250221,121400,797499576,1112,1112,1112,1112,112
20250221,121300,797375032,1113,1110,1113,1109,424
20250221,121200,796904542,1110,1110,1110,1110,8
20250221,121100,796895662,1110,1110,1110,1110,20
20250221,121000,796873462,1110,1113,1113,1109,4385
20250221,120900,792005065,1113,1113,1113,1113,11
20250221,120800,791992822,1113,1113,1113,1113,370
20250221,120700,791581012,1113,1111,1113,1111,3
20250221,120600,791577675,1111,1111,1111,1111,1
20250221,120500,791576564,1113,1113,1113,1113,1
20250221,120400,791575451,1111,1109,1111,1109,252
20250221,120300,791295509,1110,1113,1113,1110,2103
20250221,120200,788958134,1112,1113,1113,1112,398
20250221,120100,788515222,1114,1114,1114,1114,0
20250221,120000,788515222,1114,1114,1114,1114,0
20250221,115900,788515222,1114,1114,1114,1114,0
20250221,115800,788515222,1114,1112,1114,1112,2
20250221,115700,788512996,1115,1115,1115,1112,32
20250221,115600,788477319,1117,1117,1117,1116,8
20250221,115500,788468386,1112,1118,1118,1112,446
20250221,115400,787971994,1118,1115,1118,1112,2273
20250221,115300,785439332,1115,1111,1115,1110,1104
20250221,115200,784211587,1109,1108,1109,1108,1906
20250221,115100,782098729,1106,1107,1107,1106,1091
20250221,115000,780891701,1106,1108,1108,1106,10793
20250221,114900,768934597,1109,1109,1109,1109,12
20250221,114800,768921289,1109,1109,1109,1109,91
20250221,114700,768820370,1109,1109,1109,1107,11458
20250221,114600,756124809,1109,1108,1112,1108,14
20250221,114500,756109279,1108,1114,1114,1108,7818
20250221,114400,747438402,1114,1119,1119,1110,19800
20250221,114300,725426484,1119,1119,1119,1119,0
20250221,114200,725426484,1119,1119,1119,1119,17
20250221,114100,725407461,1119,1119,1119,1119,13
20250221,114000,725392914,1119,1119,1119,1119,10
20250221,113900,725381724,1119,1119,1119,1119,4
20250221,113800,725377248,1119,1119,1119,1119,16
20250221,113700,725359344,1119,1119,1119,1119,2
20250221,113600,725357106,1114,1114,1114,1114,1053
20250221,113500,724184064,1119,1119,1119,1119,0
20250221,113400,724184064,1119,1119,1119,1119,0
20250221,113300,724184064,1119,1119,1119,1119,0
20250221,113200,724184064,1119,1119,1119,1119,1
20250221,113100,724182945,1115,1115,1115,1115,897
20250221,113000,723182790,1119,1119,1119,1119,0
20250221,112900,723182790,1119,1119,1119,1119,0
20250221,112800,723182790,1119,1114,1119,1114,5
20250221,112700,723177215,1114,1114,1114,1114,2
20250221,112600,723174987,1120,1120,1120,1120,0
20250221,112500,723174987,1120,1118,1120,1118,103
20250221,112400,723059687,1117,1114,1117,1111,10198
20250221,112300,711715366,1117,1112,1117,1112,72
20250221,112200,711635297,1111,1113,1113,1111,9876
20250221,112100,700647906,1114,1114,1114,1114,169
20250221,112000,700459640,1119,1119,1119,1119,1
20250221,111900,700458521,1121,1121,1121,1121,0
20250221,111800,700458521,1121,1121,1121,1121,5
20250221,111700,700452916,1114,1115,1115,1114,1814
20250221,111600,698431843,1121,1121,1121,1121,0
20250221,111500,698431843,1121,1121,1121,1121,0
20250221,111400,698431843,1121,1120,1121,1120,92
20250221,111300,698328802,1115,1115,1115,1115,13
20250221,111200,698314307,1120,1120,1120,1120,0
20250221,111100,698314307,1120,1120,1120,1120,1400
20250221,111000,696746307,1120,1120,1120,1120,0
20250221,110900,696746307,1120,1120,1120,1120,0
20250221,110800,696746307,1120,1116,1120,1115,13
20250221,110700,696731797,1116,1116,1116,1116,15
20250221,110600,696715057,1120,1120,1120,1120,25
20250221,110500,696687057,1120,1115,1120,1115,1223
20250221,110400,695323207,1114,1115,1115,1114,178
20250221,110300,695124905,1115,1115,1116,1115,8085
20250221,110200,686110100,1115,1116,1116,1115,1679
20250221,110100,684236338,1118,1118,1118,1118,21
20250221,110000,684212860,1117,1118,1120,1117,18036
20250221,105900,664052714,1118,1118,1118,1118,0
20250221,105800,664052714,1118,1118,1118,1118,47
20250221,105700,664000168,1118,1118,1118,1114,167
20250221,105600,663813474,1118,1118,1118,1113,209
20250221,105500,663580267,1118,1117,1118,1117,144
20250221,105400,663419314,1117,1118,1118,1117,107
20250221,105300,663299743,1112,1118,1118,1112,8729
20250221,105200,653582736,1118,1115,1118,1115,887
20250221,105100,652593728,1118,1115,1118,1115,90
20250221,105000,652493375,1116,1116,1116,1116,20
20250221,104900,652471055,1116,1116,1116,1116,102
20250221,104800,652357223,1116,1116,1116,1116,0
20250221,104700,652357223,1116,1116,1116,1116,4330
20250221,104600,647524943,1113,1119,1119,1113,9250
20250221,104500,637226308,1119,1116,1119,1116,311
20250221,104400,636879229,1120,1120,1120,1120,1
20250221,104300,636878109,1116,1118,1118,1116,2207
20250221,104200,634414615,1117,1120,1120,1117,5507
20250221,104100,628251416,1120,1121,1121,1120,994
20250221,104000,627137719,1122,1124,1124,1122,9726
20250221,103900,616217405,1124,1124,1124,1124,1132
20250221,103800,614945037,1126,1124,1126,1124,20
20250221,103700,614922537,1124,1124,1124,1124,1011
20250221,103600,613786173,1123,1124,1124,1123,1129
20250221,103500,612517711,1125,1126,1126,1125,3355
20250221,103400,608742841,1126,1128,1130,1126,3528
20250221,103300,604768358,1127,1128,1128,1127,653
20250221,103200,604032251,1129,1133,1133,1129,12680
20250221,103100,589700294,1133,1128,1133,1128,34866
20250221,103000,550302489,1128,1127,1128,1126,10253
20250221,102900,538745671,1127,1126,1127,1126,8784
20250221,102800,528848147,1126,1124,1126,1124,7016
20250221,102700,520953714,1124,1125,1125,1124,234
20250221,102600,520690568,1122,1125,1126,1122,9263
20250221,102500,510274420,1124,1123,1124,1122,9255
20250221,102400,499879746,1123,1123,1123,1123,333
20250221,102300,499505787,1122,1121,1122,1121,4871
20250221,102200,494041416,1122,1122,1122,1122,35
20250221,102100,494002146,1122,1122,1122,1122,458
20250221,102000,493488270,1122,1124,1124,1122,706
20250221,101900,492695717,1124,1124,1124,1122,1151
20250221,101800,491402555,1124,1122,1124,1122,2317
20250221,101700,488799597,1122,1122,1125,1122,15133
20250221,101600,471788425,1122,1120,1123,1120,7589
20250221,101500,463273967,1120,1121,1121,1120,1413
20250221,101400,461690001,1121,1121,1121,1121,60
20250221,101300,461622741,1121,1121,1121,1121,221
20250221,101200,461375000,1122,1122,1122,1121,1574
20250221,101100,459610472,1122,1121,1122,1121,1300
20250221,101000,458152597,1121,1120,1121,1120,4077
20250221,100900,453584963,1119,1118,1119,1118,5217
20250221,100800,447747690,1118,1118,1118,1118,1000
20250221,100700,446629690,1118,1117,1118,1117,535
20250221,100600,446031713,1119,1115,1119,1115,13205
20250221,100500,431282217,1117,1117,1117,1115,725
20250221,100400,430472832,1117,1115,1117,1115,4304
20250221,100300,425671143,1115,1115,1115,1115,16
20250221,100200,425653303,1116,1116,1116,1116,40
20250221,100100,425608663,1113,1113,1113,1113,2
20250221,100000,425606437,1113,1115,1115,1113,6321
20250221,095900,418567754,1115,1115,1115,1115,170
20250221,095800,418378204,1115,1117,1117,1115,4228
20250221,095700,413659884,1115,1117,1117,1115,239
20250221,095600,413393367,1117,1116,1117,1116,600
20250221,095500,412723663,1116,1117,1117,1115,953
20250221,095400,411660956,1117,1116,1117,1116,1893
20250221,095300,409548335,1115,1117,1117,1115,600
20250221,095200,408879193,1115,1113,1117,1112,6322
20250221,095100,401825190,1113,1117,1117,1113,2003
20250221,095000,399587847,1117,1117,1117,1117,0
20250221,094900,399587847,1117,1116,1117,1116,1983
20250221,094800,397373979,1116,1116,1116,1116,165
20250221,094700,397189839,1116,1116,1116,1116,16
20250221,094600,397171983,1116,1115,1117,1109,16065
20250221,094500,379321097,1118,1119,1119,1115,38
20250221,094400,379278615,1119,1114,1119,1114,13766
20250221,094300,363918495,1114,1114,1114,1111,3
20250221,094200,363915156,1111,1114,1114,1111,5016
20250221,094100,358329584,1114,1115,1116,1114,10089
20250221,094000,347089214,1117,1116,1117,1116,2017
20250221,093900,344837391,1116,1112,1116,1112,172
20250221,093800,344646047,1112,1115,1115,1112,1994
20250221,093700,342423269,1112,1114,1114,1112,4461
20250221,093600,337458803,1115,1116,1116,1115,3150
20250221,093500,333945439,1116,1117,1117,1116,1208
20250221,093400,332597303,1118,1117,1118,1117,27
20250221,093300,332567119,1117,1117,1118,1117,799
20250221,093200,331674630,1117,1117,1119,1117,2827
20250221,093100,328516342,1117,1116,1117,1116,2484
20250221,093000,325742249,1116,1119,1119,1116,3450
20250221,092900,321889140,1119,1120,1120,1116,1125
20250221,092800,320630474,1116,1120,1120,1116,7539
20250221,092700,312201387,1121,1122,1122,1119,1818
20250221,092600,310165764,1119,1120,1122,1118,2440
20250221,092500,307434399,1119,1124,1124,1119,6662
20250221,092400,299970628,1124,1122,1125,1120,20273
20250221,092300,277215332,1124,1123,1126,1120,17435
20250221,092200,257638591,1125,1121,1125,1120,30723
20250221,092100,223157103,1121,1115,1123,1111,34205
20250221,092000,184889422,1115,1114,1115,1111,5068
20250221,091900,179243866,1114,1114,1115,1114,6936
20250221,091800,171516083,1114,1110,1114,1110,7726
20250221,091700,162924466,1110,1110,1110,1110,30501
20250221,091600,129068356,1110,1110,1110,1110,1485
20250221,091500,127420006,1110,1110,1110,1106,489
20250221,091400,126878007,1110,1110,1110,1107,7856
20250221,091300,118177088,1108,1108,1110,1108,4213
20250221,091200,113504922,1108,1109,1109,1106,8052
20250221,091100,104589247,1109,1112,1112,1108,1669
20250221,091000,102737234,1112,1112,1112,1110,216
20250221,090900,102497410,1112,1109,1112,1109,19
20250221,090800,102476297,1109,1113,1113,1108,9678
20250221,090700,91739098,1113,1113,1113,1113,105
20250221,090600,91622233,1113,1112,1113,1111,7581
20250221,090500,83187800,1112,1108,1112,1108,1443
20250221,090400,81585008,1108,1112,1113,1108,1838
20250221,090300,79542303,1112,1114,1115,1108,8264
20250221,090200,70371687,1114,1116,1116,1109,17457
20250221,090100,50979545,1116,1113,1119,1113,19697
20250221,090000,28987730,1116,1110,1119,1110,23805
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192400 1125639709 1101 1101 1101 1101 8507
3 20250221 192300 1125639709 1101 1101 1101 1101 0
4 20250221 192200 1125639709 1101 1101 1101 1101 0
5 20250221 192100 1125639709 1101 1101 1101 1101 0
6 20250221 192000 1125639709 1101 1101 1101 1101 0
7 20250221 191900 1125639709 1101 1101 1101 1101 0
8 20250221 191800 1125639709 1101 1101 1101 1101 0
9 20250221 191700 1125639709 1101 1101 1101 1101 0
10 20250221 191600 1125639709 1101 1101 1101 1101 0
11 20250221 191500 1125639709 1101 1101 1101 1101 0
12 20250221 191400 1125639709 1101 1101 1101 1101 0
13 20250221 191300 1125639709 1101 1101 1101 1101 0
14 20250221 191200 1125639709 1101 1101 1101 1101 0
15 20250221 191100 1125639709 1101 1101 1101 1101 0
16 20250221 191000 1125639709 1101 1101 1101 1101 0
17 20250221 190900 1125639709 1101 1101 1101 1101 0
18 20250221 190800 1125639709 1101 1101 1101 1101 0
19 20250221 190700 1125639709 1101 1101 1101 1101 0
20 20250221 190600 1125639709 1101 1101 1101 1101 0
21 20250221 190500 1125639709 1101 1101 1101 1101 0
22 20250221 190400 1125639709 1101 1101 1101 1101 0
23 20250221 190300 1125639709 1101 1101 1101 1101 0
24 20250221 190200 1125639709 1101 1101 1101 1101 0
25 20250221 190100 1125639709 1101 1101 1101 1101 0
26 20250221 190000 1125639709 1101 1101 1101 1101 0
27 20250221 185900 1125639709 1101 1101 1101 1101 0
28 20250221 185800 1125639709 1101 1101 1101 1101 0
29 20250221 185700 1125639709 1101 1101 1101 1101 0
30 20250221 185600 1125639709 1101 1101 1101 1101 0
31 20250221 185500 1125639709 1101 1101 1101 1101 0
32 20250221 185400 1125639709 1101 1101 1101 1101 8507
33 20250221 185300 1125639709 1101 1101 1101 1101 0
34 20250221 185200 1125639709 1101 1101 1101 1101 0
35 20250221 185100 1125639709 1101 1101 1101 1101 0
36 20250221 185000 1125639709 1101 1101 1101 1101 0
37 20250221 184900 1125639709 1101 1101 1101 1101 0
38 20250221 184800 1125639709 1101 1101 1101 1101 0
39 20250221 184700 1125639709 1101 1101 1101 1101 0
40 20250221 184600 1125639709 1101 1101 1101 1101 0
41 20250221 184500 1125639709 1101 1101 1101 1101 0
42 20250221 184400 1125639709 1101 1101 1101 1101 0
43 20250221 184300 1125639709 1101 1101 1101 1101 0
44 20250221 184200 1125639709 1101 1101 1101 1101 0
45 20250221 184100 1125639709 1101 1101 1101 1101 0
46 20250221 184000 1125639709 1101 1101 1101 1101 0
47 20250221 183900 1125639709 1101 1101 1101 1101 0
48 20250221 183800 1125639709 1101 1101 1101 1101 0
49 20250221 183700 1125639709 1101 1101 1101 1101 0
50 20250221 183600 1125639709 1101 1101 1101 1101 0
51 20250221 183500 1125639709 1101 1101 1101 1101 0
52 20250221 183400 1125639709 1101 1101 1101 1101 0
53 20250221 183300 1125639709 1101 1101 1101 1101 0
54 20250221 183200 1125639709 1101 1101 1101 1101 0
55 20250221 183100 1125639709 1101 1101 1101 1101 0
56 20250221 183000 1125639709 1101 1101 1101 1101 0
57 20250221 182900 1125639709 1101 1101 1101 1101 0
58 20250221 182800 1125639709 1101 1101 1101 1101 0
59 20250221 182700 1125639709 1101 1101 1101 1101 0
60 20250221 182600 1125639709 1101 1101 1101 1101 0
61 20250221 182500 1125639709 1101 1101 1101 1101 0
62 20250221 182400 1125639709 1101 1101 1101 1101 8507
63 20250221 182300 1125639709 1101 1101 1101 1101 0
64 20250221 182200 1125639709 1101 1101 1101 1101 0
65 20250221 182100 1125639709 1101 1101 1101 1101 0
66 20250221 182000 1125639709 1101 1101 1101 1101 0
67 20250221 181900 1125639709 1101 1101 1101 1101 0
68 20250221 181800 1125639709 1101 1101 1101 1101 0
69 20250221 181700 1125639709 1101 1101 1101 1101 0
70 20250221 181600 1125639709 1101 1101 1101 1101 0
71 20250221 181500 1125639709 1101 1101 1101 1101 0
72 20250221 181400 1125639709 1101 1101 1101 1101 0
73 20250221 181300 1125639709 1101 1101 1101 1101 0
74 20250221 181200 1125639709 1101 1101 1101 1101 0
75 20250221 181100 1125639709 1101 1101 1101 1101 0
76 20250221 181000 1125639709 1101 1101 1101 1101 0
77 20250221 180900 1125639709 1101 1101 1101 1101 0
78 20250221 180800 1125639709 1101 1101 1101 1101 0
79 20250221 180700 1125639709 1101 1101 1101 1101 0
80 20250221 180600 1125639709 1101 1101 1101 1101 0
81 20250221 180500 1125639709 1101 1101 1101 1101 0
82 20250221 180400 1125639709 1101 1101 1101 1101 0
83 20250221 180300 1125639709 1101 1101 1101 1101 0
84 20250221 180200 1125639709 1101 1101 1101 1101 0
85 20250221 180100 1125639709 1101 1101 1101 1101 0
86 20250221 180000 1125639709 1101 1101 1101 1101 0
87 20250221 175900 1125639709 1101 1101 1101 1101 0
88 20250221 175800 1125639709 1101 1101 1101 1101 0
89 20250221 175700 1125639709 1101 1101 1101 1101 0
90 20250221 175600 1125639709 1101 1101 1101 1101 0
91 20250221 175500 1125639709 1101 1101 1101 1101 0
92 20250221 175400 1125639709 1101 1101 1101 1101 8507
93 20250221 175300 1125639709 1101 1101 1101 1101 0
94 20250221 175200 1125639709 1101 1101 1101 1101 0
95 20250221 175100 1125639709 1101 1101 1101 1101 0
96 20250221 175000 1125639709 1101 1101 1101 1101 0
97 20250221 174900 1125639709 1101 1101 1101 1101 0
98 20250221 174800 1125639709 1101 1101 1101 1101 0
99 20250221 174700 1125639709 1101 1101 1101 1101 0
100 20250221 174600 1125639709 1101 1101 1101 1101 0
101 20250221 174500 1125639709 1101 1101 1101 1101 0
102 20250221 174400 1125639709 1101 1101 1101 1101 0
103 20250221 174300 1125639709 1101 1101 1101 1101 0
104 20250221 174200 1125639709 1101 1101 1101 1101 0
105 20250221 174100 1125639709 1101 1101 1101 1101 0
106 20250221 174000 1125639709 1101 1101 1101 1101 0
107 20250221 173900 1125639709 1101 1101 1101 1101 0
108 20250221 173800 1125639709 1101 1101 1101 1101 0
109 20250221 173700 1125639709 1101 1101 1101 1101 0
110 20250221 173600 1125639709 1101 1101 1101 1101 0
111 20250221 173500 1125639709 1101 1101 1101 1101 0
112 20250221 173400 1125639709 1101 1101 1101 1101 0
113 20250221 173300 1125639709 1101 1101 1101 1101 0
114 20250221 173200 1125639709 1101 1101 1101 1101 0
115 20250221 173100 1125639709 1101 1101 1101 1101 0
116 20250221 173000 1125639709 1101 1101 1101 1101 0
117 20250221 172900 1125639709 1101 1101 1101 1101 0
118 20250221 172800 1125639709 1101 1101 1101 1101 0
119 20250221 172700 1125639709 1101 1101 1101 1101 0
120 20250221 172600 1125639709 1101 1101 1101 1101 0
121 20250221 172500 1125639709 1101 1101 1101 1101 0
122 20250221 172400 1125639709 1101 1101 1101 1101 8507
123 20250221 172300 1125639709 1101 1101 1101 1101 0
124 20250221 172200 1125639709 1101 1101 1101 1101 0
125 20250221 172100 1125639709 1101 1101 1101 1101 0
126 20250221 172000 1125639709 1101 1101 1101 1101 0
127 20250221 171900 1125639709 1101 1101 1101 1101 0
128 20250221 171800 1125639709 1101 1101 1101 1101 0
129 20250221 171700 1125639709 1101 1101 1101 1101 0
130 20250221 171600 1125639709 1101 1101 1101 1101 0
131 20250221 171500 1125639709 1101 1101 1101 1101 0
132 20250221 171400 1125639709 1101 1101 1101 1101 0
133 20250221 171300 1125639709 1101 1101 1101 1101 0
134 20250221 171200 1125639709 1101 1101 1101 1101 0
135 20250221 171100 1125639709 1101 1101 1101 1101 0
136 20250221 171000 1125639709 1101 1101 1101 1101 0
137 20250221 170900 1125639709 1101 1101 1101 1101 0
138 20250221 170800 1125639709 1101 1101 1101 1101 0
139 20250221 170700 1125639709 1101 1101 1101 1101 0
140 20250221 170600 1125639709 1101 1101 1101 1101 0
141 20250221 170500 1125639709 1101 1101 1101 1101 0
142 20250221 170400 1125639709 1101 1101 1101 1101 0
143 20250221 170300 1125639709 1101 1101 1101 1101 0
144 20250221 170200 1125639709 1101 1101 1101 1101 0
145 20250221 170100 1125639709 1101 1101 1101 1101 0
146 20250221 170000 1125639709 1101 1101 1101 1101 0
147 20250221 165900 1125639709 1101 1101 1101 1101 0
148 20250221 165800 1125639709 1101 1101 1101 1101 0
149 20250221 165700 1125639709 1101 1101 1101 1101 0
150 20250221 165600 1125639709 1101 1101 1101 1101 0
151 20250221 165500 1125639709 1101 1101 1101 1101 0
152 20250221 165400 1125639709 1101 1101 1101 1101 8507
153 20250221 165300 1125639709 1101 1101 1101 1101 0
154 20250221 165200 1125639709 1101 1101 1101 1101 0
155 20250221 165100 1125639709 1101 1101 1101 1101 0
156 20250221 165000 1125639709 1101 1101 1101 1101 0
157 20250221 164900 1125639709 1101 1101 1101 1101 0
158 20250221 164800 1125639709 1101 1101 1101 1101 0
159 20250221 164700 1125639709 1101 1101 1101 1101 0
160 20250221 164600 1125639709 1101 1101 1101 1101 0
161 20250221 164500 1125639709 1101 1101 1101 1101 0
162 20250221 164400 1125639709 1101 1101 1101 1101 0
163 20250221 164300 1125639709 1101 1101 1101 1101 0
164 20250221 164200 1125639709 1101 1101 1101 1101 0
165 20250221 164100 1125639709 1101 1101 1101 1101 0
166 20250221 164000 1125639709 1101 1101 1101 1101 0
167 20250221 163900 1125639709 1101 1101 1101 1101 0
168 20250221 163800 1125639709 1101 1101 1101 1101 0
169 20250221 163700 1125639709 1101 1101 1101 1101 0
170 20250221 163600 1125639709 1101 1101 1101 1101 0
171 20250221 163500 1125639709 1101 1101 1101 1101 0
172 20250221 163400 1125639709 1101 1101 1101 1101 0
173 20250221 163300 1125639709 1101 1101 1101 1101 0
174 20250221 163200 1125639709 1101 1101 1101 1101 0
175 20250221 163100 1125639709 1101 1101 1101 1101 0
176 20250221 163000 1125639709 1101 1101 1101 1101 0
177 20250221 162900 1125639709 1101 1101 1101 1101 0
178 20250221 162800 1125639709 1101 1101 1101 1101 0
179 20250221 162700 1125639709 1101 1101 1101 1101 0
180 20250221 162600 1125639709 1101 1101 1101 1101 0
181 20250221 162500 1125639709 1101 1101 1101 1101 0
182 20250221 162400 1125639709 1101 1101 1101 1101 8507
183 20250221 162300 1125639709 1101 1101 1101 1101 0
184 20250221 162200 1125639709 1101 1101 1101 1101 0
185 20250221 162100 1125639709 1101 1101 1101 1101 0
186 20250221 162000 1125639709 1101 1101 1101 1101 0
187 20250221 161900 1125639709 1101 1101 1101 1101 0
188 20250221 161800 1125639709 1101 1101 1101 1101 0
189 20250221 161700 1125639709 1101 1101 1101 1101 0
190 20250221 161600 1125639709 1101 1101 1101 1101 0
191 20250221 161500 1125639709 1101 1101 1101 1101 0
192 20250221 161400 1125639709 1101 1101 1101 1101 0
193 20250221 161300 1125639709 1101 1101 1101 1101 0
194 20250221 161200 1125639709 1101 1101 1101 1101 0
195 20250221 161100 1125639709 1101 1101 1101 1101 0
196 20250221 161000 1125639709 1101 1101 1101 1101 0
197 20250221 160900 1125639709 1101 1101 1101 1101 0
198 20250221 160800 1125639709 1101 1101 1101 1101 0
199 20250221 160700 1125639709 1101 1101 1101 1101 0
200 20250221 160600 1125639709 1101 1101 1101 1101 0
201 20250221 160500 1125639709 1101 1101 1101 1101 0
202 20250221 160400 1125639709 1101 1101 1101 1101 0
203 20250221 160300 1125639709 1101 1101 1101 1101 0
204 20250221 160200 1125639709 1101 1101 1101 1101 0
205 20250221 160100 1125639709 1101 1101 1101 1101 0
206 20250221 160000 1125639709 1101 1101 1101 1101 0
207 20250221 155900 1125639709 1101 1101 1101 1101 0
208 20250221 155800 1125639709 1101 1101 1101 1101 0
209 20250221 155700 1125639709 1101 1101 1101 1101 0
210 20250221 155600 1125639709 1101 1101 1101 1101 0
211 20250221 155500 1125639709 1101 1101 1101 1101 0
212 20250221 155400 1125639709 1101 1101 1101 1101 8507
213 20250221 155300 1125639709 1101 1101 1101 1101 0
214 20250221 155200 1125639709 1101 1101 1101 1101 0
215 20250221 155100 1125639709 1101 1101 1101 1101 0
216 20250221 155000 1125639709 1101 1101 1101 1101 0
217 20250221 154900 1125639709 1101 1101 1101 1101 0
218 20250221 154800 1125639709 1101 1101 1101 1101 0
219 20250221 154700 1125639709 1101 1101 1101 1101 0
220 20250221 154600 1125639709 1101 1101 1101 1101 0
221 20250221 154500 1125639709 1101 1101 1101 1101 0
222 20250221 154400 1125639709 1101 1101 1101 1101 0
223 20250221 154300 1125639709 1101 1101 1101 1101 0
224 20250221 154200 1125639709 1101 1101 1101 1101 0
225 20250221 154100 1125639709 1101 1101 1101 1101 0
226 20250221 154000 1125639709 1101 1101 1101 1101 0
227 20250221 153900 1125639709 1101 1101 1101 1101 0
228 20250221 153800 1125639709 1101 1101 1101 1101 0
229 20250221 153700 1125639709 1101 1101 1101 1101 0
230 20250221 153600 1125639709 1101 1101 1101 1101 0
231 20250221 153500 1125639709 1101 1101 1101 1101 0
232 20250221 153400 1125639709 1101 1101 1101 1101 0
233 20250221 153300 1125639709 1101 1101 1101 1101 0
234 20250221 153200 1125639709 1101 1101 1101 1101 0
235 20250221 153100 1125639709 1101 1101 1101 1101 0
236 20250221 153000 1125639709 1101 1101 1101 1101 8507
237 20250221 152900 1116273502 1101 1101 1101 1101 0
238 20250221 152800 1116273502 1101 1101 1101 1101 0
239 20250221 152700 1116273502 1101 1101 1101 1101 0
240 20250221 152600 1116273502 1101 1101 1101 1101 0
241 20250221 152500 1116273502 1101 1101 1101 1101 0
242 20250221 152400 1116273502 1101 1101 1101 1101 0
243 20250221 152300 1116273502 1101 1101 1101 1101 0
244 20250221 152200 1116273502 1101 1101 1101 1101 0
245 20250221 152100 1116273502 1101 1101 1101 1101 0
246 20250221 152000 1116273502 1101 1101 1101 1101 0
247 20250221 151900 1116273502 1101 1101 1101 1099 2036
248 20250221 151800 1114034265 1099 1101 1101 1099 8766
249 20250221 151700 1104397775 1101 1101 1102 1101 5833
250 20250221 151600 1097975632 1102 1102 1104 1102 699
251 20250221 151500 1097204934 1104 1104 1104 1104 0
252 20250221 151400 1097204934 1104 1104 1104 1104 500
253 20250221 151300 1096652934 1099 1099 1099 1099 0
254 20250221 151200 1096652934 1099 1102 1102 1099 21662
255 20250221 151100 1072825454 1104 1104 1104 1104 2
256 20250221 151000 1072823246 1104 1103 1104 1103 364
257 20250221 150900 1072421621 1103 1103 1103 1103 0
258 20250221 150800 1072421621 1103 1103 1103 1103 1979
259 20250221 150700 1070238784 1103 1103 1103 1103 0
260 20250221 150600 1070238784 1103 1103 1103 1103 0
261 20250221 150500 1070238784 1103 1103 1103 1103 301
262 20250221 150400 1069906781 1103 1103 1103 1103 0
263 20250221 150300 1069906781 1103 1103 1103 1103 0
264 20250221 150200 1069906781 1103 1103 1103 1103 0
265 20250221 150100 1069906781 1103 1103 1103 1103 100
266 20250221 150000 1069796481 1103 1103 1103 1103 0
267 20250221 145900 1069796481 1103 1103 1103 1103 1852
268 20250221 145800 1067753725 1103 1105 1106 1103 5791
269 20250221 145700 1061365285 1103 1103 1103 1103 0
270 20250221 145600 1061365285 1103 1106 1106 1103 109
271 20250221 145500 1061244786 1106 1106 1106 1106 0
272 20250221 145400 1061244786 1106 1105 1106 1105 2
273 20250221 145300 1061242575 1103 1103 1103 1103 0
274 20250221 145200 1061242575 1103 1103 1103 1103 83
275 20250221 145100 1061151026 1104 1104 1104 1104 0
276 20250221 145000 1061151026 1104 1104 1104 1104 0
277 20250221 144900 1061151026 1104 1104 1104 1104 1806
278 20250221 144800 1059157202 1104 1105 1105 1104 1712
279 20250221 144700 1057266254 1105 1104 1105 1104 751
280 20250221 144600 1056436400 1104 1104 1104 1104 0
281 20250221 144500 1056436400 1104 1104 1104 1104 24
282 20250221 144400 1056409904 1104 1104 1104 1102 780
283 20250221 144300 1055548786 1102 1101 1102 1101 1914
284 20250221 144200 1053440458 1102 1102 1102 1102 1005
285 20250221 144100 1052332948 1104 1104 1104 1104 4
286 20250221 144000 1052328532 1104 1104 1104 1104 5
287 20250221 143900 1052323012 1104 1104 1104 1104 19
288 20250221 143800 1052302036 1104 1102 1104 1102 413
289 20250221 143700 1051846110 1102 1099 1102 1099 37983
290 20250221 143600 1010065068 1102 1101 1102 1101 1279
291 20250221 143500 1008656589 1102 1102 1102 1102 10
292 20250221 143400 1008645569 1098 1098 1098 1098 0
293 20250221 143300 1008645569 1098 1099 1102 1098 13141
294 20250221 143200 994207185 1099 1099 1099 1099 807
295 20250221 143100 993320292 1100 1100 1100 1100 81
296 20250221 143000 993231192 1100 1100 1100 1099 2045
297 20250221 142900 990982430 1102 1102 1102 1102 0
298 20250221 142800 990982430 1102 1102 1102 1102 100
299 20250221 142700 990872230 1102 1100 1102 1098 4049
300 20250221 142600 986420833 1100 1102 1102 1098 28010
301 20250221 142500 955612274 1104 1102 1104 1102 186
302 20250221 142400 955406990 1101 1102 1102 1101 4068
303 20250221 142300 950924069 1102 1102 1102 1102 0
304 20250221 142200 950924069 1102 1102 1102 1102 1007
305 20250221 142100 949814355 1102 1103 1103 1102 1148
306 20250221 142000 948548864 1102 1102 1102 1102 0
307 20250221 141900 948548864 1102 1102 1102 1102 0
308 20250221 141800 948548864 1102 1103 1103 1102 9225
309 20250221 141700 938376897 1106 1106 1106 1106 1
310 20250221 141600 938375791 1106 1106 1106 1106 1000
311 20250221 141500 937269791 1103 1105 1105 1103 8022
312 20250221 141400 928419271 1109 1109 1109 1109 0
313 20250221 141300 928419271 1109 1109 1109 1109 4
314 20250221 141200 928414835 1110 1109 1110 1109 201
315 20250221 141100 928191925 1109 1109 1109 1109 171
316 20250221 141000 928002286 1109 1109 1109 1109 0
317 20250221 140900 928002286 1109 1109 1109 1109 0
318 20250221 140800 928002286 1109 1109 1109 1109 0
319 20250221 140700 928002286 1109 1109 1109 1109 0
320 20250221 140600 928002286 1109 1109 1109 1109 0
321 20250221 140500 928002286 1109 1109 1109 1109 0
322 20250221 140400 928002286 1109 1109 1109 1109 1000
323 20250221 140300 926893286 1109 1109 1109 1109 2
324 20250221 140200 926891068 1109 1109 1109 1109 0
325 20250221 140100 926891068 1109 1109 1109 1109 0
326 20250221 140000 926891068 1109 1106 1109 1106 81
327 20250221 135900 926801479 1109 1109 1109 1109 1
328 20250221 135800 926800370 1106 1108 1108 1106 25
329 20250221 135700 926772717 1110 1110 1110 1110 0
330 20250221 135600 926772717 1110 1110 1110 1110 0
331 20250221 135500 926772717 1110 1107 1110 1107 573
332 20250221 135400 926137869 1107 1104 1107 1104 5
333 20250221 135300 926132346 1108 1104 1108 1104 292
334 20250221 135200 925809974 1105 1105 1105 1105 100
335 20250221 135100 925699474 1109 1109 1109 1109 0
336 20250221 135000 925699474 1109 1107 1109 1107 347
337 20250221 134900 925315343 1104 1106 1107 1104 93
338 20250221 134800 925212486 1106 1106 1106 1106 0
339 20250221 134700 925212486 1106 1106 1106 1106 0
340 20250221 134600 925212486 1106 1106 1106 1106 0
341 20250221 134500 925212486 1106 1106 1106 1103 909
342 20250221 134400 924209778 1105 1105 1105 1105 1620
343 20250221 134300 922419678 1103 1103 1103 1103 900
344 20250221 134200 921426978 1105 1105 1105 1103 1004
345 20250221 134100 920319562 1103 1104 1104 1103 5108
346 20250221 134000 914685351 1106 1106 1106 1106 0
347 20250221 133900 914685351 1106 1106 1106 1103 564
348 20250221 133800 914063250 1103 1103 1104 1103 5957
349 20250221 133700 907492479 1104 1104 1104 1104 1060
350 20250221 133600 906322239 1104 1105 1106 1104 3014
351 20250221 133500 902992894 1106 1106 1106 1106 5
352 20250221 133400 902987364 1106 1106 1106 1106 306
353 20250221 133300 902648928 1107 1107 1107 1107 0
354 20250221 133200 902648928 1107 1107 1107 1107 512
355 20250221 133100 902082144 1108 1108 1108 1108 1205
356 20250221 133000 900747004 1111 1111 1111 1111 0
357 20250221 132900 900747004 1111 1112 1112 1111 1096
358 20250221 132800 899529249 1112 1112 1112 1112 0
359 20250221 132700 899529249 1112 1112 1112 1112 1
360 20250221 132600 899528137 1112 1112 1112 1112 180
361 20250221 132500 899327977 1109 1107 1109 1107 1032
362 20250221 132400 898183493 1107 1106 1107 1106 373
363 20250221 132300 897770782 1109 1109 1109 1109 0
364 20250221 132200 897770782 1109 1113 1113 1109 50
365 20250221 132100 897715252 1106 1106 1106 1106 0
366 20250221 132000 897715252 1106 1106 1106 1106 3
367 20250221 131900 897711934 1112 1112 1112 1112 942
368 20250221 131800 896664430 1112 1112 1112 1112 1000
369 20250221 131700 895552430 1112 1112 1112 1112 1950
370 20250221 131600 893384030 1113 1105 1113 1104 3159
371 20250221 131500 889893174 1108 1108 1108 1108 0
372 20250221 131400 889893174 1108 1108 1108 1108 0
373 20250221 131300 889893174 1108 1108 1108 1108 0
374 20250221 131200 889893174 1108 1108 1108 1108 0
375 20250221 131100 889893174 1108 1108 1108 1108 300
376 20250221 131000 889560774 1108 1107 1108 1107 11
377 20250221 130900 889548596 1107 1107 1107 1107 2000
378 20250221 130800 887334596 1107 1107 1107 1107 1
379 20250221 130700 887333489 1106 1106 1106 1106 0
380 20250221 130600 887333489 1106 1106 1106 1106 1732
381 20250221 130500 885417897 1106 1106 1106 1106 2
382 20250221 130400 885415685 1106 1106 1106 1106 90
383 20250221 130300 885316145 1106 1106 1106 1106 0
384 20250221 130200 885316145 1106 1106 1106 1106 0
385 20250221 130100 885316145 1106 1106 1106 1106 0
386 20250221 130000 885316145 1106 1103 1106 1103 1186
387 20250221 125900 884005773 1103 1105 1105 1103 5000
388 20250221 125800 878488396 1105 1106 1106 1105 700
389 20250221 125700 877714548 1106 1106 1106 1106 241
390 20250221 125600 877448002 1107 1107 1107 1107 0
391 20250221 125500 877448002 1107 1107 1107 1107 1
392 20250221 125400 877446895 1107 1107 1107 1107 0
393 20250221 125300 877446895 1107 1107 1107 1107 680
394 20250221 125200 876694135 1107 1107 1107 1107 1
395 20250221 125100 876693028 1106 1106 1106 1106 983
396 20250221 125000 875605830 1106 1105 1106 1105 4
397 20250221 124900 875601409 1105 1105 1105 1105 0
398 20250221 124800 875601409 1105 1105 1105 1105 832
399 20250221 124700 874682049 1105 1105 1105 1105 5
400 20250221 124600 874676524 1106 1106 1106 1106 0
401 20250221 124500 874676524 1106 1106 1106 1106 5
402 20250221 124400 874670994 1106 1104 1106 1104 1111
403 20250221 124300 873442248 1106 1105 1106 1105 402
404 20250221 124200 872997686 1106 1106 1106 1106 71
405 20250221 124100 872919160 1106 1103 1106 1103 1560
406 20250221 124000 871198477 1106 1106 1106 1106 0
407 20250221 123900 871198477 1106 1106 1106 1106 50
408 20250221 123800 871143177 1106 1107 1107 1104 2328
409 20250221 123700 868570787 1107 1107 1107 1107 0
410 20250221 123600 868570787 1107 1107 1107 1107 0
411 20250221 123500 868570787 1107 1107 1107 1107 0
412 20250221 123400 868570787 1107 1107 1107 1107 0
413 20250221 123300 868570787 1107 1107 1107 1107 2
414 20250221 123200 868568573 1107 1107 1107 1107 423
415 20250221 123100 868100312 1108 1108 1108 1108 0
416 20250221 123000 868100312 1108 1108 1108 1108 0
417 20250221 122900 868100312 1108 1105 1108 1103 13852
418 20250221 122800 852811391 1107 1107 1107 1107 2
419 20250221 122700 852809177 1107 1107 1107 1107 555
420 20250221 122600 852194792 1108 1108 1108 1108 5
421 20250221 122500 852189252 1109 1109 1109 1109 12
422 20250221 122400 852175944 1109 1108 1109 1104 14321
423 20250221 122300 836349379 1108 1109 1109 1107 433
424 20250221 122200 835869685 1109 1112 1112 1106 4492
425 20250221 122100 830894030 1112 1112 1112 1109 1549
426 20250221 122000 829175132 1109 1109 1109 1106 13454
427 20250221 121900 814268617 1109 1109 1109 1108 6938
428 20250221 121800 806580809 1112 1112 1112 1109 7457
429 20250221 121700 798309989 1110 1111 1111 1110 722
430 20250221 121600 797508464 1111 1111 1111 1111 5
431 20250221 121500 797502909 1111 1111 1111 1111 3
432 20250221 121400 797499576 1112 1112 1112 1112 112
433 20250221 121300 797375032 1113 1110 1113 1109 424
434 20250221 121200 796904542 1110 1110 1110 1110 8
435 20250221 121100 796895662 1110 1110 1110 1110 20
436 20250221 121000 796873462 1110 1113 1113 1109 4385
437 20250221 120900 792005065 1113 1113 1113 1113 11
438 20250221 120800 791992822 1113 1113 1113 1113 370
439 20250221 120700 791581012 1113 1111 1113 1111 3
440 20250221 120600 791577675 1111 1111 1111 1111 1
441 20250221 120500 791576564 1113 1113 1113 1113 1
442 20250221 120400 791575451 1111 1109 1111 1109 252
443 20250221 120300 791295509 1110 1113 1113 1110 2103
444 20250221 120200 788958134 1112 1113 1113 1112 398
445 20250221 120100 788515222 1114 1114 1114 1114 0
446 20250221 120000 788515222 1114 1114 1114 1114 0
447 20250221 115900 788515222 1114 1114 1114 1114 0
448 20250221 115800 788515222 1114 1112 1114 1112 2
449 20250221 115700 788512996 1115 1115 1115 1112 32
450 20250221 115600 788477319 1117 1117 1117 1116 8
451 20250221 115500 788468386 1112 1118 1118 1112 446
452 20250221 115400 787971994 1118 1115 1118 1112 2273
453 20250221 115300 785439332 1115 1111 1115 1110 1104
454 20250221 115200 784211587 1109 1108 1109 1108 1906
455 20250221 115100 782098729 1106 1107 1107 1106 1091
456 20250221 115000 780891701 1106 1108 1108 1106 10793
457 20250221 114900 768934597 1109 1109 1109 1109 12
458 20250221 114800 768921289 1109 1109 1109 1109 91
459 20250221 114700 768820370 1109 1109 1109 1107 11458
460 20250221 114600 756124809 1109 1108 1112 1108 14
461 20250221 114500 756109279 1108 1114 1114 1108 7818
462 20250221 114400 747438402 1114 1119 1119 1110 19800
463 20250221 114300 725426484 1119 1119 1119 1119 0
464 20250221 114200 725426484 1119 1119 1119 1119 17
465 20250221 114100 725407461 1119 1119 1119 1119 13
466 20250221 114000 725392914 1119 1119 1119 1119 10
467 20250221 113900 725381724 1119 1119 1119 1119 4
468 20250221 113800 725377248 1119 1119 1119 1119 16
469 20250221 113700 725359344 1119 1119 1119 1119 2
470 20250221 113600 725357106 1114 1114 1114 1114 1053
471 20250221 113500 724184064 1119 1119 1119 1119 0
472 20250221 113400 724184064 1119 1119 1119 1119 0
473 20250221 113300 724184064 1119 1119 1119 1119 0
474 20250221 113200 724184064 1119 1119 1119 1119 1
475 20250221 113100 724182945 1115 1115 1115 1115 897
476 20250221 113000 723182790 1119 1119 1119 1119 0
477 20250221 112900 723182790 1119 1119 1119 1119 0
478 20250221 112800 723182790 1119 1114 1119 1114 5
479 20250221 112700 723177215 1114 1114 1114 1114 2
480 20250221 112600 723174987 1120 1120 1120 1120 0
481 20250221 112500 723174987 1120 1118 1120 1118 103
482 20250221 112400 723059687 1117 1114 1117 1111 10198
483 20250221 112300 711715366 1117 1112 1117 1112 72
484 20250221 112200 711635297 1111 1113 1113 1111 9876
485 20250221 112100 700647906 1114 1114 1114 1114 169
486 20250221 112000 700459640 1119 1119 1119 1119 1
487 20250221 111900 700458521 1121 1121 1121 1121 0
488 20250221 111800 700458521 1121 1121 1121 1121 5
489 20250221 111700 700452916 1114 1115 1115 1114 1814
490 20250221 111600 698431843 1121 1121 1121 1121 0
491 20250221 111500 698431843 1121 1121 1121 1121 0
492 20250221 111400 698431843 1121 1120 1121 1120 92
493 20250221 111300 698328802 1115 1115 1115 1115 13
494 20250221 111200 698314307 1120 1120 1120 1120 0
495 20250221 111100 698314307 1120 1120 1120 1120 1400
496 20250221 111000 696746307 1120 1120 1120 1120 0
497 20250221 110900 696746307 1120 1120 1120 1120 0
498 20250221 110800 696746307 1120 1116 1120 1115 13
499 20250221 110700 696731797 1116 1116 1116 1116 15
500 20250221 110600 696715057 1120 1120 1120 1120 25
501 20250221 110500 696687057 1120 1115 1120 1115 1223
502 20250221 110400 695323207 1114 1115 1115 1114 178
503 20250221 110300 695124905 1115 1115 1116 1115 8085
504 20250221 110200 686110100 1115 1116 1116 1115 1679
505 20250221 110100 684236338 1118 1118 1118 1118 21
506 20250221 110000 684212860 1117 1118 1120 1117 18036
507 20250221 105900 664052714 1118 1118 1118 1118 0
508 20250221 105800 664052714 1118 1118 1118 1118 47
509 20250221 105700 664000168 1118 1118 1118 1114 167
510 20250221 105600 663813474 1118 1118 1118 1113 209
511 20250221 105500 663580267 1118 1117 1118 1117 144
512 20250221 105400 663419314 1117 1118 1118 1117 107
513 20250221 105300 663299743 1112 1118 1118 1112 8729
514 20250221 105200 653582736 1118 1115 1118 1115 887
515 20250221 105100 652593728 1118 1115 1118 1115 90
516 20250221 105000 652493375 1116 1116 1116 1116 20
517 20250221 104900 652471055 1116 1116 1116 1116 102
518 20250221 104800 652357223 1116 1116 1116 1116 0
519 20250221 104700 652357223 1116 1116 1116 1116 4330
520 20250221 104600 647524943 1113 1119 1119 1113 9250
521 20250221 104500 637226308 1119 1116 1119 1116 311
522 20250221 104400 636879229 1120 1120 1120 1120 1
523 20250221 104300 636878109 1116 1118 1118 1116 2207
524 20250221 104200 634414615 1117 1120 1120 1117 5507
525 20250221 104100 628251416 1120 1121 1121 1120 994
526 20250221 104000 627137719 1122 1124 1124 1122 9726
527 20250221 103900 616217405 1124 1124 1124 1124 1132
528 20250221 103800 614945037 1126 1124 1126 1124 20
529 20250221 103700 614922537 1124 1124 1124 1124 1011
530 20250221 103600 613786173 1123 1124 1124 1123 1129
531 20250221 103500 612517711 1125 1126 1126 1125 3355
532 20250221 103400 608742841 1126 1128 1130 1126 3528
533 20250221 103300 604768358 1127 1128 1128 1127 653
534 20250221 103200 604032251 1129 1133 1133 1129 12680
535 20250221 103100 589700294 1133 1128 1133 1128 34866
536 20250221 103000 550302489 1128 1127 1128 1126 10253
537 20250221 102900 538745671 1127 1126 1127 1126 8784
538 20250221 102800 528848147 1126 1124 1126 1124 7016
539 20250221 102700 520953714 1124 1125 1125 1124 234
540 20250221 102600 520690568 1122 1125 1126 1122 9263
541 20250221 102500 510274420 1124 1123 1124 1122 9255
542 20250221 102400 499879746 1123 1123 1123 1123 333
543 20250221 102300 499505787 1122 1121 1122 1121 4871
544 20250221 102200 494041416 1122 1122 1122 1122 35
545 20250221 102100 494002146 1122 1122 1122 1122 458
546 20250221 102000 493488270 1122 1124 1124 1122 706
547 20250221 101900 492695717 1124 1124 1124 1122 1151
548 20250221 101800 491402555 1124 1122 1124 1122 2317
549 20250221 101700 488799597 1122 1122 1125 1122 15133
550 20250221 101600 471788425 1122 1120 1123 1120 7589
551 20250221 101500 463273967 1120 1121 1121 1120 1413
552 20250221 101400 461690001 1121 1121 1121 1121 60
553 20250221 101300 461622741 1121 1121 1121 1121 221
554 20250221 101200 461375000 1122 1122 1122 1121 1574
555 20250221 101100 459610472 1122 1121 1122 1121 1300
556 20250221 101000 458152597 1121 1120 1121 1120 4077
557 20250221 100900 453584963 1119 1118 1119 1118 5217
558 20250221 100800 447747690 1118 1118 1118 1118 1000
559 20250221 100700 446629690 1118 1117 1118 1117 535
560 20250221 100600 446031713 1119 1115 1119 1115 13205
561 20250221 100500 431282217 1117 1117 1117 1115 725
562 20250221 100400 430472832 1117 1115 1117 1115 4304
563 20250221 100300 425671143 1115 1115 1115 1115 16
564 20250221 100200 425653303 1116 1116 1116 1116 40
565 20250221 100100 425608663 1113 1113 1113 1113 2
566 20250221 100000 425606437 1113 1115 1115 1113 6321
567 20250221 095900 418567754 1115 1115 1115 1115 170
568 20250221 095800 418378204 1115 1117 1117 1115 4228
569 20250221 095700 413659884 1115 1117 1117 1115 239
570 20250221 095600 413393367 1117 1116 1117 1116 600
571 20250221 095500 412723663 1116 1117 1117 1115 953
572 20250221 095400 411660956 1117 1116 1117 1116 1893
573 20250221 095300 409548335 1115 1117 1117 1115 600
574 20250221 095200 408879193 1115 1113 1117 1112 6322
575 20250221 095100 401825190 1113 1117 1117 1113 2003
576 20250221 095000 399587847 1117 1117 1117 1117 0
577 20250221 094900 399587847 1117 1116 1117 1116 1983
578 20250221 094800 397373979 1116 1116 1116 1116 165
579 20250221 094700 397189839 1116 1116 1116 1116 16
580 20250221 094600 397171983 1116 1115 1117 1109 16065
581 20250221 094500 379321097 1118 1119 1119 1115 38
582 20250221 094400 379278615 1119 1114 1119 1114 13766
583 20250221 094300 363918495 1114 1114 1114 1111 3
584 20250221 094200 363915156 1111 1114 1114 1111 5016
585 20250221 094100 358329584 1114 1115 1116 1114 10089
586 20250221 094000 347089214 1117 1116 1117 1116 2017
587 20250221 093900 344837391 1116 1112 1116 1112 172
588 20250221 093800 344646047 1112 1115 1115 1112 1994
589 20250221 093700 342423269 1112 1114 1114 1112 4461
590 20250221 093600 337458803 1115 1116 1116 1115 3150
591 20250221 093500 333945439 1116 1117 1117 1116 1208
592 20250221 093400 332597303 1118 1117 1118 1117 27
593 20250221 093300 332567119 1117 1117 1118 1117 799
594 20250221 093200 331674630 1117 1117 1119 1117 2827
595 20250221 093100 328516342 1117 1116 1117 1116 2484
596 20250221 093000 325742249 1116 1119 1119 1116 3450
597 20250221 092900 321889140 1119 1120 1120 1116 1125
598 20250221 092800 320630474 1116 1120 1120 1116 7539
599 20250221 092700 312201387 1121 1122 1122 1119 1818
600 20250221 092600 310165764 1119 1120 1122 1118 2440
601 20250221 092500 307434399 1119 1124 1124 1119 6662
602 20250221 092400 299970628 1124 1122 1125 1120 20273
603 20250221 092300 277215332 1124 1123 1126 1120 17435
604 20250221 092200 257638591 1125 1121 1125 1120 30723
605 20250221 092100 223157103 1121 1115 1123 1111 34205
606 20250221 092000 184889422 1115 1114 1115 1111 5068
607 20250221 091900 179243866 1114 1114 1115 1114 6936
608 20250221 091800 171516083 1114 1110 1114 1110 7726
609 20250221 091700 162924466 1110 1110 1110 1110 30501
610 20250221 091600 129068356 1110 1110 1110 1110 1485
611 20250221 091500 127420006 1110 1110 1110 1106 489
612 20250221 091400 126878007 1110 1110 1110 1107 7856
613 20250221 091300 118177088 1108 1108 1110 1108 4213
614 20250221 091200 113504922 1108 1109 1109 1106 8052
615 20250221 091100 104589247 1109 1112 1112 1108 1669
616 20250221 091000 102737234 1112 1112 1112 1110 216
617 20250221 090900 102497410 1112 1109 1112 1109 19
618 20250221 090800 102476297 1109 1113 1113 1108 9678
619 20250221 090700 91739098 1113 1113 1113 1113 105
620 20250221 090600 91622233 1113 1112 1113 1111 7581
621 20250221 090500 83187800 1112 1108 1112 1108 1443
622 20250221 090400 81585008 1108 1112 1113 1108 1838
623 20250221 090300 79542303 1112 1114 1115 1108 8264
624 20250221 090200 70371687 1114 1116 1116 1109 17457
625 20250221 090100 50979545 1116 1113 1119 1113 19697
626 20250221 090000 28987730 1116 1110 1119 1110 23805

1
037950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,84447519,0,93145613457,0.00
20250218,0,84447519,0,92638928343,0.00
20250217,0,84447519,0,94327878723,0.00
20250214,0,84447519,0,93314508495,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 84447519 0 93145613457 0.00
3 20250218 0 84447519 0 92638928343 0.00
4 20250217 0 84447519 0 94327878723 0.00
5 20250214 0 84447519 0 93314508495 0.00