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

640
052770/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193800,90311942,1158,1158,1158,1158,3298
20250221,193700,90311942,1158,1158,1158,1158,0
20250221,193600,90311942,1158,1158,1158,1158,0
20250221,193500,90311942,1158,1158,1158,1158,0
20250221,193400,90311942,1158,1158,1158,1158,0
20250221,193300,90311942,1158,1158,1158,1158,0
20250221,193200,90311942,1158,1158,1158,1158,0
20250221,193100,90311942,1158,1158,1158,1158,0
20250221,193000,90311942,1158,1158,1158,1158,0
20250221,192900,90311942,1158,1158,1158,1158,0
20250221,192800,90311942,1158,1158,1158,1158,0
20250221,192700,90311942,1158,1158,1158,1158,0
20250221,192600,90311942,1158,1158,1158,1158,0
20250221,192500,90311942,1158,1158,1158,1158,0
20250221,192400,90311942,1158,1158,1158,1158,0
20250221,192300,90311942,1158,1158,1158,1158,0
20250221,192200,90311942,1158,1158,1158,1158,0
20250221,192100,90311942,1158,1158,1158,1158,0
20250221,192000,90311942,1158,1158,1158,1158,0
20250221,191900,90311942,1158,1158,1158,1158,0
20250221,191800,90311942,1158,1158,1158,1158,0
20250221,191700,90311942,1158,1158,1158,1158,0
20250221,191600,90311942,1158,1158,1158,1158,0
20250221,191500,90311942,1158,1158,1158,1158,0
20250221,191400,90311942,1158,1158,1158,1158,0
20250221,191300,90311942,1158,1158,1158,1158,0
20250221,191200,90311942,1158,1158,1158,1158,0
20250221,191100,90311942,1158,1158,1158,1158,0
20250221,191000,90311942,1158,1158,1158,1158,0
20250221,190900,90311942,1158,1158,1158,1158,0
20250221,190800,90311942,1158,1158,1158,1158,3298
20250221,190700,90311942,1158,1158,1158,1158,0
20250221,190600,90311942,1158,1158,1158,1158,0
20250221,190500,90311942,1158,1158,1158,1158,0
20250221,190400,90311942,1158,1158,1158,1158,0
20250221,190300,90311942,1158,1158,1158,1158,0
20250221,190200,90311942,1158,1158,1158,1158,0
20250221,190100,90311942,1158,1158,1158,1158,0
20250221,190000,90311942,1158,1158,1158,1158,0
20250221,185900,90311942,1158,1158,1158,1158,0
20250221,185800,90311942,1158,1158,1158,1158,0
20250221,185700,90311942,1158,1158,1158,1158,0
20250221,185600,90311942,1158,1158,1158,1158,0
20250221,185500,90311942,1158,1158,1158,1158,0
20250221,185400,90311942,1158,1158,1158,1158,0
20250221,185300,90311942,1158,1158,1158,1158,0
20250221,185200,90311942,1158,1158,1158,1158,0
20250221,185100,90311942,1158,1158,1158,1158,0
20250221,185000,90311942,1158,1158,1158,1158,0
20250221,184900,90311942,1158,1158,1158,1158,0
20250221,184800,90311942,1158,1158,1158,1158,0
20250221,184700,90311942,1158,1158,1158,1158,0
20250221,184600,90311942,1158,1158,1158,1158,0
20250221,184500,90311942,1158,1158,1158,1158,0
20250221,184400,90311942,1158,1158,1158,1158,0
20250221,184300,90311942,1158,1158,1158,1158,0
20250221,184200,90311942,1158,1158,1158,1158,0
20250221,184100,90311942,1158,1158,1158,1158,0
20250221,184000,90311942,1158,1158,1158,1158,0
20250221,183900,90311942,1158,1158,1158,1158,0
20250221,183800,90311942,1158,1158,1158,1158,3298
20250221,183700,90311942,1158,1158,1158,1158,0
20250221,183600,90311942,1158,1158,1158,1158,0
20250221,183500,90311942,1158,1158,1158,1158,0
20250221,183400,90311942,1158,1158,1158,1158,0
20250221,183300,90311942,1158,1158,1158,1158,0
20250221,183200,90311942,1158,1158,1158,1158,0
20250221,183100,90311942,1158,1158,1158,1158,0
20250221,183000,90311942,1158,1158,1158,1158,0
20250221,182900,90311942,1158,1158,1158,1158,0
20250221,182800,90311942,1158,1158,1158,1158,0
20250221,182700,90311942,1158,1158,1158,1158,0
20250221,182600,90311942,1158,1158,1158,1158,0
20250221,182500,90311942,1158,1158,1158,1158,0
20250221,182400,90311942,1158,1158,1158,1158,0
20250221,182300,90311942,1158,1158,1158,1158,0
20250221,182200,90311942,1158,1158,1158,1158,0
20250221,182100,90311942,1158,1158,1158,1158,0
20250221,182000,90311942,1158,1158,1158,1158,0
20250221,181900,90311942,1158,1158,1158,1158,0
20250221,181800,90311942,1158,1158,1158,1158,0
20250221,181700,90311942,1158,1158,1158,1158,0
20250221,181600,90311942,1158,1158,1158,1158,0
20250221,181500,90311942,1158,1158,1158,1158,0
20250221,181400,90311942,1158,1158,1158,1158,0
20250221,181300,90311942,1158,1158,1158,1158,0
20250221,181200,90311942,1158,1158,1158,1158,0
20250221,181100,90311942,1158,1158,1158,1158,0
20250221,181000,90311942,1158,1158,1158,1158,0
20250221,180900,90311942,1158,1158,1158,1158,0
20250221,180800,90311942,1158,1158,1158,1158,3298
20250221,180700,90311942,1158,1158,1158,1158,0
20250221,180600,90311942,1158,1158,1158,1158,0
20250221,180500,90311942,1158,1158,1158,1158,0
20250221,180400,90311942,1158,1158,1158,1158,0
20250221,180300,90311942,1158,1158,1158,1158,0
20250221,180200,90311942,1158,1158,1158,1158,0
20250221,180100,90311942,1158,1158,1158,1158,0
20250221,180000,90311942,1158,1158,1158,1158,0
20250221,175900,90311942,1158,1158,1158,1158,0
20250221,175800,90311942,1158,1158,1158,1158,0
20250221,175700,90311942,1158,1158,1158,1158,0
20250221,175600,90311942,1158,1158,1158,1158,0
20250221,175500,90311942,1158,1158,1158,1158,0
20250221,175400,90311942,1158,1158,1158,1158,0
20250221,175300,90311942,1158,1158,1158,1158,0
20250221,175200,90311942,1158,1158,1158,1158,0
20250221,175100,90311942,1158,1158,1158,1158,0
20250221,175000,90311942,1158,1158,1158,1158,0
20250221,174900,90311942,1158,1158,1158,1158,0
20250221,174800,90311942,1158,1158,1158,1158,0
20250221,174700,90311942,1158,1158,1158,1158,0
20250221,174600,90311942,1158,1158,1158,1158,0
20250221,174500,90311942,1158,1158,1158,1158,0
20250221,174400,90311942,1158,1158,1158,1158,0
20250221,174300,90311942,1158,1158,1158,1158,0
20250221,174200,90311942,1158,1158,1158,1158,0
20250221,174100,90311942,1158,1158,1158,1158,0
20250221,174000,90311942,1158,1158,1158,1158,0
20250221,173900,90311942,1158,1158,1158,1158,0
20250221,173800,90311942,1158,1158,1158,1158,3298
20250221,173700,90311942,1158,1158,1158,1158,0
20250221,173600,90311942,1158,1158,1158,1158,0
20250221,173500,90311942,1158,1158,1158,1158,0
20250221,173400,90311942,1158,1158,1158,1158,0
20250221,173300,90311942,1158,1158,1158,1158,0
20250221,173200,90311942,1158,1158,1158,1158,0
20250221,173100,90311942,1158,1158,1158,1158,0
20250221,173000,90311942,1158,1158,1158,1158,0
20250221,172900,90311942,1158,1158,1158,1158,0
20250221,172800,90311942,1158,1158,1158,1158,0
20250221,172700,90311942,1158,1158,1158,1158,0
20250221,172600,90311942,1158,1158,1158,1158,0
20250221,172500,90311942,1158,1158,1158,1158,0
20250221,172400,90311942,1158,1158,1158,1158,0
20250221,172300,90311942,1158,1158,1158,1158,0
20250221,172200,90311942,1158,1158,1158,1158,0
20250221,172100,90311942,1158,1158,1158,1158,0
20250221,172000,90311942,1158,1158,1158,1158,0
20250221,171900,90311942,1158,1158,1158,1158,0
20250221,171800,90311942,1158,1158,1158,1158,0
20250221,171700,90311942,1158,1158,1158,1158,0
20250221,171600,90311942,1158,1158,1158,1158,0
20250221,171500,90311942,1158,1158,1158,1158,0
20250221,171400,90311942,1158,1158,1158,1158,0
20250221,171300,90311942,1158,1158,1158,1158,0
20250221,171200,90311942,1158,1158,1158,1158,0
20250221,171100,90311942,1158,1158,1158,1158,0
20250221,171000,90311942,1158,1158,1158,1158,0
20250221,170900,90311942,1158,1158,1158,1158,0
20250221,170800,90311942,1158,1158,1158,1158,3298
20250221,170700,90311942,1158,1158,1158,1158,0
20250221,170600,90311942,1158,1158,1158,1158,0
20250221,170500,90311942,1158,1158,1158,1158,0
20250221,170400,90311942,1158,1158,1158,1158,0
20250221,170300,90311942,1158,1158,1158,1158,0
20250221,170200,90311942,1158,1158,1158,1158,0
20250221,170100,90311942,1158,1158,1158,1158,0
20250221,170000,90311942,1158,1158,1158,1158,0
20250221,165900,90311942,1158,1158,1158,1158,0
20250221,165800,90311942,1158,1158,1158,1158,0
20250221,165700,90311942,1158,1158,1158,1158,0
20250221,165600,90311942,1158,1158,1158,1158,0
20250221,165500,90311942,1158,1158,1158,1158,0
20250221,165400,90311942,1158,1158,1158,1158,0
20250221,165300,90311942,1158,1158,1158,1158,0
20250221,165200,90311942,1158,1158,1158,1158,0
20250221,165100,90311942,1158,1158,1158,1158,0
20250221,165000,90311942,1158,1158,1158,1158,0
20250221,164900,90311942,1158,1158,1158,1158,0
20250221,164800,90311942,1158,1158,1158,1158,0
20250221,164700,90311942,1158,1158,1158,1158,0
20250221,164600,90311942,1158,1158,1158,1158,0
20250221,164500,90311942,1158,1158,1158,1158,0
20250221,164400,90311942,1158,1158,1158,1158,0
20250221,164300,90311942,1158,1158,1158,1158,0
20250221,164200,90311942,1158,1158,1158,1158,0
20250221,164100,90311942,1158,1158,1158,1158,0
20250221,164000,90311942,1158,1158,1158,1158,0
20250221,163900,90311942,1158,1158,1158,1158,0
20250221,163800,90311942,1158,1158,1158,1158,3298
20250221,163700,90311942,1158,1158,1158,1158,0
20250221,163600,90311942,1158,1158,1158,1158,0
20250221,163500,90311942,1158,1158,1158,1158,0
20250221,163400,90311942,1158,1158,1158,1158,0
20250221,163300,90311942,1158,1158,1158,1158,0
20250221,163200,90311942,1158,1158,1158,1158,0
20250221,163100,90311942,1158,1158,1158,1158,0
20250221,163000,90311942,1158,1158,1158,1158,0
20250221,162900,90311942,1158,1158,1158,1158,0
20250221,162800,90311942,1158,1158,1158,1158,0
20250221,162700,90311942,1158,1158,1158,1158,0
20250221,162600,90311942,1158,1158,1158,1158,0
20250221,162500,90311942,1158,1158,1158,1158,0
20250221,162400,90311942,1158,1158,1158,1158,0
20250221,162300,90311942,1158,1158,1158,1158,0
20250221,162200,90311942,1158,1158,1158,1158,0
20250221,162100,90311942,1158,1158,1158,1158,0
20250221,162000,90311942,1158,1158,1158,1158,0
20250221,161900,90311942,1158,1158,1158,1158,0
20250221,161800,90311942,1158,1158,1158,1158,0
20250221,161700,90311942,1158,1158,1158,1158,0
20250221,161600,90311942,1158,1158,1158,1158,0
20250221,161500,90311942,1158,1158,1158,1158,0
20250221,161400,90311942,1158,1158,1158,1158,0
20250221,161300,90311942,1158,1158,1158,1158,0
20250221,161200,90311942,1158,1158,1158,1158,0
20250221,161100,90311942,1158,1158,1158,1158,0
20250221,161000,90311942,1158,1158,1158,1158,0
20250221,160900,90311942,1158,1158,1158,1158,0
20250221,160800,90311942,1158,1158,1158,1158,3298
20250221,160700,90311942,1158,1158,1158,1158,0
20250221,160600,90311942,1158,1158,1158,1158,0
20250221,160500,90311942,1158,1158,1158,1158,0
20250221,160400,90311942,1158,1158,1158,1158,0
20250221,160300,90311942,1158,1158,1158,1158,0
20250221,160200,90311942,1158,1158,1158,1158,0
20250221,160100,90311942,1158,1158,1158,1158,0
20250221,160000,90311942,1158,1158,1158,1158,0
20250221,155900,90311942,1158,1158,1158,1158,0
20250221,155800,90311942,1158,1158,1158,1158,0
20250221,155700,90311942,1158,1158,1158,1158,0
20250221,155600,90311942,1158,1158,1158,1158,0
20250221,155500,90311942,1158,1158,1158,1158,0
20250221,155400,90311942,1158,1158,1158,1158,0
20250221,155300,90311942,1158,1158,1158,1158,0
20250221,155200,90311942,1158,1158,1158,1158,0
20250221,155100,90311942,1158,1158,1158,1158,0
20250221,155000,90311942,1158,1158,1158,1158,0
20250221,154900,90311942,1158,1158,1158,1158,0
20250221,154800,90311942,1158,1158,1158,1158,0
20250221,154700,90311942,1158,1158,1158,1158,0
20250221,154600,90311942,1158,1158,1158,1158,0
20250221,154500,90311942,1158,1158,1158,1158,0
20250221,154400,90311942,1158,1158,1158,1158,0
20250221,154300,90311942,1158,1158,1158,1158,0
20250221,154200,90311942,1158,1158,1158,1158,0
20250221,154100,90311942,1158,1158,1158,1158,0
20250221,154000,90311942,1158,1158,1158,1158,0
20250221,153900,90311942,1158,1158,1158,1158,0
20250221,153800,90311942,1158,1158,1158,1158,3298
20250221,153700,90311942,1158,1158,1158,1158,0
20250221,153600,90311942,1158,1158,1158,1158,0
20250221,153500,90311942,1158,1158,1158,1158,0
20250221,153400,90311942,1158,1158,1158,1158,0
20250221,153300,90311942,1158,1158,1158,1158,0
20250221,153200,90311942,1158,1158,1158,1158,0
20250221,153100,90311942,1158,1158,1158,1158,0
20250221,153000,90311942,1158,1158,1158,1158,3298
20250221,152900,86492858,1158,1158,1158,1158,0
20250221,152800,86492858,1158,1158,1158,1158,0
20250221,152700,86492858,1158,1158,1158,1158,0
20250221,152600,86492858,1158,1158,1158,1158,0
20250221,152500,86492858,1158,1158,1158,1158,0
20250221,152400,86492858,1158,1158,1158,1158,0
20250221,152300,86492858,1158,1158,1158,1158,0
20250221,152200,86492858,1158,1158,1158,1158,0
20250221,152100,86492858,1158,1158,1158,1158,0
20250221,152000,86492858,1158,1158,1158,1158,0
20250221,151900,86492858,1158,1158,1158,1158,0
20250221,151800,86492858,1158,1158,1158,1158,0
20250221,151700,86492858,1158,1158,1158,1158,0
20250221,151600,86492858,1158,1158,1158,1158,0
20250221,151500,86492858,1158,1156,1158,1151,4480
20250221,151400,81319590,1158,1158,1158,1158,0
20250221,151300,81319590,1158,1158,1158,1158,1
20250221,151200,81318432,1156,1156,1156,1156,0
20250221,151100,81318432,1156,1156,1156,1156,0
20250221,151000,81318432,1156,1156,1156,1156,0
20250221,150900,81318432,1156,1158,1158,1156,914
20250221,150800,80261710,1158,1158,1158,1158,104
20250221,150700,80141278,1158,1167,1167,1158,494
20250221,150600,79568406,1167,1167,1167,1167,94
20250221,150500,79458708,1167,1167,1167,1167,72
20250221,150400,79374684,1165,1165,1165,1165,0
20250221,150300,79374684,1165,1165,1165,1165,84
20250221,150200,79276824,1165,1165,1165,1165,73
20250221,150100,79191779,1165,1165,1165,1165,79
20250221,150000,79099744,1165,1165,1165,1165,83
20250221,145900,79003049,1165,1165,1165,1165,87
20250221,145800,78901694,1165,1165,1165,1165,96
20250221,145700,78789854,1165,1165,1165,1165,77
20250221,145600,78700149,1165,1165,1165,1165,54
20250221,145500,78637239,1165,1165,1165,1165,90
20250221,145400,78532389,1165,1165,1165,1165,0
20250221,145300,78532389,1165,1165,1165,1165,99
20250221,145200,78417054,1165,1160,1165,1160,93
20250221,145100,78308809,1160,1160,1160,1160,92
20250221,145000,78202089,1160,1160,1160,1160,65
20250221,144900,78126689,1160,1160,1160,1160,81
20250221,144800,78032729,1159,1159,1159,1159,75
20250221,144700,77945804,1159,1159,1159,1159,80
20250221,144600,77853084,1159,1159,1159,1159,89
20250221,144500,77749933,1159,1159,1159,1159,81
20250221,144400,77656054,1159,1159,1159,1159,76
20250221,144300,77567970,1158,1158,1158,1158,62
20250221,144200,77496174,1158,1158,1158,1158,0
20250221,144100,77496174,1158,1158,1158,1158,88
20250221,144000,77394270,1158,1158,1158,1158,78
20250221,143900,77303946,1158,1158,1158,1158,97
20250221,143800,77191620,1158,1158,1158,1158,53
20250221,143700,77130246,1157,1157,1157,1157,108
20250221,143600,77005290,1157,1157,1157,1157,56
20250221,143500,76940498,1157,1157,1157,1157,90
20250221,143400,76836368,1157,1157,1157,1157,76
20250221,143300,76748436,1157,1158,1158,1157,199
20250221,143200,76518094,1158,1158,1158,1158,0
20250221,143100,76518094,1158,1152,1158,1151,1084
20250221,143000,75268984,1160,1155,1160,1152,2698
20250221,142900,72157228,1167,1167,1167,1167,77
20250221,142800,72067369,1167,1167,1167,1167,84
20250221,142700,71969341,1167,1167,1167,1167,80
20250221,142600,71875981,1167,1167,1167,1167,62
20250221,142500,71803627,1167,1167,1167,1167,96
20250221,142400,71691595,1167,1162,1167,1152,4948
20250221,142300,65977102,1168,1168,1168,1168,65
20250221,142200,65901182,1168,1168,1168,1168,69
20250221,142100,65820590,1168,1168,1168,1168,76
20250221,142000,65731822,1168,1168,1168,1168,0
20250221,141900,65731822,1168,1168,1168,1168,84
20250221,141800,65633710,1168,1168,1168,1168,84
20250221,141700,65535598,1168,1168,1168,1168,73
20250221,141600,65450334,1167,1167,1167,1167,98
20250221,141500,65335968,1167,1167,1167,1167,86
20250221,141400,65235606,1167,1167,1167,1167,70
20250221,141300,65153916,1167,1167,1167,1167,72
20250221,141200,65069892,1167,1167,1167,1167,71
20250221,141100,64987035,1167,1167,1167,1167,80
20250221,141000,64893675,1167,1167,1167,1167,77
20250221,140900,64803816,1167,1167,1167,1167,0
20250221,140800,64803816,1167,1167,1167,1167,107
20250221,140700,64678947,1167,1167,1167,1167,54
20250221,140600,64615929,1168,1168,1168,1168,76
20250221,140500,64527161,1168,1168,1168,1168,95
20250221,140400,64416201,1168,1168,1168,1168,78
20250221,140300,64325097,1168,1168,1168,1168,72
20250221,140200,64241001,1168,1168,1168,1168,99
20250221,140100,64125369,1168,1168,1168,1168,72
20250221,140000,64041273,1168,1168,1168,1168,68
20250221,135900,63961849,1168,1168,1168,1168,0
20250221,135800,63961849,1168,1168,1168,1168,100
20250221,135700,63845049,1168,1167,1168,1167,77
20250221,135600,63755114,1167,1167,1167,1167,577
20250221,135500,63081755,1167,1167,1167,1167,76
20250221,135400,62993063,1167,1160,1167,1160,129
20250221,135300,62843045,1160,1160,1160,1160,79
20250221,135200,62751405,1160,1160,1160,1160,84
20250221,135100,62653965,1160,1160,1160,1160,86
20250221,135000,62554205,1160,1160,1160,1160,73
20250221,134900,62469525,1160,1160,1160,1160,0
20250221,134800,62469525,1160,1160,1160,1160,88
20250221,134700,62367445,1160,1160,1160,1160,78
20250221,134600,62276965,1160,1160,1160,1160,83
20250221,134500,62180685,1160,1160,1160,1160,74
20250221,134400,62094845,1160,1160,1160,1160,76
20250221,134300,62006685,1160,1160,1160,1160,78
20250221,134200,61916205,1160,1160,1160,1160,73
20250221,134100,61831525,1160,1160,1160,1160,90
20250221,134000,61727125,1160,1160,1160,1160,80
20250221,133900,61634325,1160,1160,1160,1160,87
20250221,133800,61533405,1160,1160,1160,1160,66
20250221,133700,61456845,1159,1156,1159,1156,640
20250221,133600,60716957,1156,1156,1156,1156,1000
20250221,133500,59560957,1159,1159,1159,1159,97
20250221,133400,59448534,1159,1159,1159,1159,76
20250221,133300,59360450,1159,1159,1159,1159,83
20250221,133200,59264253,1159,1159,1159,1159,65
20250221,133100,59188918,1159,1159,1159,1159,91
20250221,133000,59083449,1159,1159,1159,1159,60
20250221,132900,59013909,1159,1159,1159,1159,97
20250221,132800,58901486,1159,1159,1159,1159,81
20250221,132700,58807607,1159,1159,1159,1159,55
20250221,132600,58743862,1159,1159,1159,1159,99
20250221,132500,58629121,1159,1159,1159,1159,0
20250221,132400,58629121,1159,1159,1159,1159,71
20250221,132300,58546832,1159,1155,1159,1155,193
20250221,132200,58323541,1159,1159,1159,1159,63
20250221,132100,58250524,1159,1159,1159,1159,70
20250221,132000,58169394,1159,1158,1159,1158,5272
20250221,131900,52064341,1159,1159,1159,1159,78
20250221,131800,51973939,1159,1159,1159,1159,109
20250221,131700,51847608,1159,1159,1159,1159,67
20250221,131600,51769955,1159,1159,1159,1159,80
20250221,131500,51677235,1158,1167,1167,1158,15221
20250221,131400,34046288,1167,1167,1167,1167,0
20250221,131300,34046288,1167,1167,1167,1167,67
20250221,131200,33968099,1167,1167,1167,1167,103
20250221,131100,33847898,1167,1167,1167,1167,71
20250221,131000,33765041,1168,1168,1168,1168,73
20250221,130900,33679777,1168,1168,1168,1168,89
20250221,130800,33575825,1168,1168,1168,1168,70
20250221,130700,33494065,1168,1168,1168,1168,71
20250221,130600,33411137,1168,1168,1168,1168,89
20250221,130500,33307185,1160,1161,1161,1160,909
20250221,130400,32252744,1168,1168,1168,1168,84
20250221,130300,32154632,1168,1168,1168,1168,66
20250221,130200,32077544,1168,1168,1168,1168,91
20250221,130100,31971256,1168,1168,1168,1168,67
20250221,130000,31893000,1168,1168,1168,1168,104
20250221,125900,31771528,1168,1168,1168,1168,66
20250221,125800,31694440,1167,1168,1168,1167,426
20250221,125700,31197222,1167,1167,1167,1167,86
20250221,125600,31096860,1167,1167,1167,1167,70
20250221,125500,31015170,1167,1167,1167,1167,74
20250221,125400,30928812,1167,1167,1167,1167,100
20250221,125300,30812112,1167,1167,1167,1167,83
20250221,125200,30715251,1167,1167,1167,1167,100
20250221,125100,30598551,1166,1166,1166,1166,68
20250221,125000,30519263,1166,1166,1166,1166,84
20250221,124900,30421319,1167,1167,1167,1167,61
20250221,124800,30350132,1167,1167,1167,1167,105
20250221,124700,30227597,1167,1167,1167,1167,57
20250221,124600,30161078,1167,1167,1167,1167,189
20250221,124500,29940515,1167,1167,1167,1167,87
20250221,124400,29838986,1167,1167,1167,1167,83
20250221,124300,29742125,1168,1168,1168,1168,0
20250221,124200,29742125,1168,1168,1168,1168,53
20250221,124100,29680221,1167,1167,1167,1167,107
20250221,124000,29555352,1167,1167,1167,1167,60
20250221,123900,29485332,1167,1167,1167,1167,77
20250221,123800,29395473,1167,1167,1167,1167,78
20250221,123700,29304447,1167,1167,1167,1167,101
20250221,123600,29186580,1167,1167,1167,1167,73
20250221,123500,29101389,1167,1167,1167,1167,84
20250221,123400,29003361,1167,1167,1167,1167,77
20250221,123300,28913502,1167,1167,1167,1167,59
20250221,123200,28844649,1167,1167,1167,1167,0
20250221,123100,28844649,1167,1167,1167,1167,85
20250221,123000,28745454,1167,1167,1167,1167,81
20250221,122900,28650927,1167,1167,1167,1167,80
20250221,122800,28557567,1167,1167,1167,1167,85
20250221,122700,28458372,1168,1168,1168,1168,93
20250221,122600,28349748,1167,1167,1167,1167,79
20250221,122500,28257555,1167,1167,1167,1167,51
20250221,122400,28198038,1167,1167,1167,1167,83
20250221,122300,28101177,1167,1167,1167,1167,82
20250221,122200,28005483,1167,1167,1167,1167,86
20250221,122100,27905121,1167,1167,1167,1167,0
20250221,122000,27905121,1167,1167,1167,1167,94
20250221,121900,27795423,1167,1167,1167,1167,58
20250221,121800,27727737,1167,1167,1167,1167,73
20250221,121700,27642546,1167,1167,1167,1167,88
20250221,121600,27539850,1167,1167,1167,1167,78
20250221,121500,27448824,1167,1167,1167,1167,80
20250221,121400,27355464,1167,1167,1167,1167,100
20250221,121300,27238764,1167,1167,1167,1167,57
20250221,121200,27172245,1167,1167,1167,1167,84
20250221,121100,27074217,1167,1167,1167,1167,87
20250221,121000,26972688,1167,1167,1167,1167,0
20250221,120900,26972688,1167,1167,1167,1167,69
20250221,120800,26892165,1167,1167,1167,1167,84
20250221,120700,26794137,1167,1167,1167,1167,77
20250221,120600,26704278,1167,1167,1167,1167,89
20250221,120500,26600415,1167,1167,1167,1167,64
20250221,120400,26525727,1167,1167,1167,1167,86
20250221,120300,26425365,1167,1167,1167,1167,72
20250221,120200,26341341,1167,1167,1167,1167,87
20250221,120100,26239812,1167,1167,1167,1167,68
20250221,120000,26160456,1167,1167,1167,1167,79
20250221,115900,26068263,1167,1167,1167,1167,50
20250221,115800,26009913,1167,1167,1167,1167,95
20250221,115700,25899048,1167,1167,1167,1167,138
20250221,115600,25738002,1167,1167,1167,1167,78
20250221,115500,25646976,1167,1167,1167,1167,80
20250221,115400,25553616,1167,1167,1167,1167,80
20250221,115300,25460256,1167,1167,1167,1167,67
20250221,115200,25382067,1167,1167,1167,1167,79
20250221,115100,25289874,1167,1167,1167,1167,95
20250221,115000,25179009,1167,1167,1167,1167,56
20250221,114900,25113657,1167,1167,1167,1167,98
20250221,114800,24999291,1167,1167,1167,1167,72
20250221,114700,24915267,1167,1167,1167,1167,0
20250221,114600,24915267,1167,1167,1167,1167,79
20250221,114500,24823074,1167,1167,1167,1167,91
20250221,114400,24716877,1167,1167,1167,1167,64
20250221,114300,24642189,1167,1167,1167,1167,100
20250221,114200,24525489,1167,1167,1167,1167,70
20250221,114100,24443799,1167,1167,1167,1167,63
20250221,114000,24370278,1167,1167,1167,1167,92
20250221,113900,24262914,1167,1167,1167,1167,75
20250221,113800,24175389,1167,1167,1167,1167,139
20250221,113700,24013176,1167,1167,1167,1167,178
20250221,113600,23805450,1167,1167,1167,1167,83
20250221,113500,23708589,1167,1167,1167,1167,82
20250221,113400,23612895,1167,1167,1167,1167,79
20250221,113300,23520702,1167,1167,1167,1167,57
20250221,113200,23454183,1167,1167,1167,1167,103
20250221,113100,23333982,1167,1167,1167,1167,58
20250221,113000,23266296,1167,1167,1167,1167,91
20250221,112900,23160099,1167,1167,1167,1167,86
20250221,112800,23059737,1167,1167,1167,1167,70
20250221,112700,22978047,1167,1167,1167,1167,78
20250221,112600,22887021,1167,1167,1167,1167,160
20250221,112500,22700301,1167,1167,1167,1167,65
20250221,112400,22624446,1167,1167,1167,1167,140
20250221,112300,22461066,1167,1167,1167,1167,89
20250221,112200,22357203,1167,1167,1167,1167,75
20250221,112100,22269678,1167,1167,1167,1167,94
20250221,112000,22159980,1167,1167,1167,1167,65
20250221,111900,22084125,1167,1167,1167,1167,91
20250221,111800,21977928,1167,1167,1167,1167,66
20250221,111700,21900906,1167,1167,1167,1167,87
20250221,111600,21799377,1167,1166,1167,1166,200
20250221,111500,21566086,1166,1166,1166,1166,94
20250221,111400,21456482,1166,1166,1166,1166,50
20250221,111300,21398182,1166,1166,1166,1166,86
20250221,111200,21297906,1166,1166,1166,1166,71
20250221,111100,21215120,1166,1166,1166,1166,95
20250221,111000,21104350,1166,1166,1166,1166,70
20250221,110900,21022730,1166,1166,1166,1166,77
20250221,110800,20932948,1166,1166,1166,1166,87
20250221,110700,20831506,1166,1166,1166,1166,75
20250221,110600,20744056,1166,1166,1166,1166,99
20250221,110500,20628622,1166,1166,1166,1166,73
20250221,110400,20543504,1166,1166,1166,1166,0
20250221,110300,20543504,1166,1166,1166,1166,65
20250221,110200,20467714,1166,1166,1166,1166,72
20250221,110100,20383762,1166,1166,1166,1166,102
20250221,110000,20264830,1166,1166,1166,1166,87
20250221,105900,20163388,1166,1166,1166,1166,63
20250221,105800,20089930,1166,1166,1166,1166,72
20250221,105700,20005978,1166,1166,1166,1166,87
20250221,105600,19904536,1166,1166,1166,1166,91
20250221,105500,19798430,1166,1166,1166,1166,78
20250221,105400,19707482,1166,1166,1166,1166,142
20250221,105300,19541910,1166,1166,1166,1166,0
20250221,105200,19541910,1166,1166,1166,1166,85
20250221,105100,19442800,1166,1166,1166,1166,77
20250221,105000,19353018,1166,1166,1166,1166,83
20250221,104900,19256240,1166,1166,1166,1166,86
20250221,104800,19155964,1166,1166,1166,1166,51
20250221,104700,19096498,1166,1166,1166,1166,88
20250221,104600,18993890,1166,1166,1166,1156,87
20250221,104500,18892468,1167,1167,1167,1167,76
20250221,104400,18803776,1167,1166,1167,1166,170
20250221,104300,18605459,1166,1166,1166,1166,0
20250221,104200,18605459,1166,1166,1166,1166,98
20250221,104100,18491191,1166,1166,1166,1166,89
20250221,104000,18387417,1166,1166,1166,1166,51
20250221,103900,18327951,1166,1166,1166,1166,89
20250221,103800,18224177,1167,1167,1167,1167,78
20250221,103700,18133151,1166,1166,1166,1166,72
20250221,103600,18049199,1166,1166,1166,1166,90
20250221,103500,17944259,1166,1166,1166,1166,171
20250221,103400,17744873,1166,1166,1166,1166,82
20250221,103300,17649261,1166,1166,1166,1166,0
20250221,103200,17649261,1166,1166,1166,1166,81
20250221,103100,17554815,1166,1166,1166,1166,87
20250221,103000,17453373,1166,1166,1166,1166,67
20250221,102900,17375251,1166,1166,1166,1166,89
20250221,102800,17271477,1166,1166,1166,1166,89
20250221,102700,17167703,1166,1166,1166,1166,83
20250221,102600,17070925,1166,1166,1166,1166,73
20250221,102500,16985807,1166,1166,1166,1166,68
20250221,102400,16906519,1166,1166,1166,1166,85
20250221,102300,16807409,1166,1166,1166,1166,80
20250221,102200,16714129,1166,1166,1166,1166,79
20250221,102100,16622015,1166,1166,1166,1166,0
20250221,102000,16622015,1166,1166,1166,1166,76
20250221,101900,16533399,1166,1166,1166,1166,94
20250221,101800,16423795,1166,1166,1166,1166,79
20250221,101700,16331681,1166,1166,1166,1166,81
20250221,101600,16237235,1166,1166,1166,1166,79
20250221,101500,16145121,1165,1165,1165,1165,57
20250221,101400,16078716,1165,1165,1165,1165,106
20250221,101300,15955226,1166,1166,1166,1166,50
20250221,101200,15896926,1167,1167,1167,1167,100
20250221,101100,15780226,1167,1167,1167,1167,61
20250221,101000,15709039,1167,1167,1167,1167,0
20250221,100900,15709039,1167,1167,1167,1167,90
20250221,100800,15604009,1167,1167,1167,1167,68
20250221,100700,15524653,1167,1167,1167,1167,80
20250221,100600,15431293,1168,1168,1168,1168,102
20250221,100500,15312157,1168,1168,1168,1168,75
20250221,100400,15224557,1169,1169,1169,1169,81
20250221,100300,15129868,1170,1170,1170,1170,74
20250221,100200,15043288,1170,1170,1170,1170,66
20250221,100100,14966068,1171,1171,1171,1171,88
20250221,100000,14863020,1171,1171,1171,1171,91
20250221,095900,14756459,1171,1171,1171,1171,0
20250221,095800,14756459,1171,1171,1171,1171,73
20250221,095700,14670976,1171,1169,1171,1169,106
20250221,095600,14546854,1171,1171,1171,1171,66
20250221,095500,14469568,1169,1169,1169,1169,76
20250221,095400,14380724,1169,1169,1169,1169,81
20250221,095300,14286035,1165,1165,1165,1165,664
20250221,095200,13512475,1165,1165,1165,1165,876
20250221,095100,12491935,1165,1165,1165,1165,74
20250221,095000,12405725,1165,1165,1165,1165,870
20250221,094900,11392175,1165,1165,1165,1165,62
20250221,094800,11319945,1165,1165,1165,1165,2
20250221,094700,11317615,1165,1165,1165,1165,104
20250221,094600,11196455,1165,1165,1165,1165,80
20250221,094500,11103255,1165,1165,1165,1165,79
20250221,094400,11011220,1165,1165,1165,1165,105
20250221,094300,10888895,1165,1165,1165,1165,82
20250221,094200,10793365,1165,1165,1165,1165,62
20250221,094100,10721135,1165,1152,1165,1152,2082
20250221,094000,8321035,1152,1165,1165,1152,127
20250221,093900,8173821,1166,1166,1166,1166,96
20250221,093800,8061885,1166,1166,1166,1166,0
20250221,093700,8061885,1166,1166,1166,1166,80
20250221,093600,7968605,1166,1166,1166,1166,75
20250221,093500,7881155,1166,1166,1166,1166,81
20250221,093400,7786709,1166,1166,1166,1166,77
20250221,093300,7696927,1166,1166,1166,1166,76
20250221,093200,7608311,1166,1166,1166,1166,68
20250221,093100,7529023,1167,1167,1167,1167,83
20250221,093000,7432162,1166,1166,1166,1166,88
20250221,092900,7329554,1166,1166,1166,1166,66
20250221,092800,7252598,1166,1166,1166,1166,81
20250221,092700,7158152,1166,1166,1166,1166,89
20250221,092600,7054378,1168,1168,1168,1168,0
20250221,092500,7054378,1168,1168,1168,1168,93
20250221,092400,6945754,1170,1170,1170,1170,63
20250221,092300,6872044,1173,1166,1173,1166,2294
20250221,092200,4186898,1166,1166,1166,1166,61
20250221,092100,4115772,1166,1166,1167,1166,471
20250221,092000,3566579,1167,1167,1167,1167,150
20250221,091900,3391529,1167,1167,1167,1167,73
20250221,091800,3306338,1167,1167,1167,1167,65
20250221,091700,3230483,1167,1167,1167,1167,73
20250221,091600,3145292,1167,1167,1167,1167,86
20250221,091500,3044930,1167,1167,1167,1167,10
20250221,091400,3033260,1167,1167,1167,1167,89
20250221,091300,2929397,1167,1167,1167,1167,69
20250221,091200,2848874,1167,1167,1168,1167,253
20250221,091100,2553452,1167,1167,1167,1167,90
20250221,091000,2448422,1167,1167,1167,1167,81
20250221,090900,2353895,1168,1168,1168,1168,81
20250221,090800,2259287,1170,1169,1170,1150,168
20250221,090700,2063332,1169,1169,1169,1169,85
20250221,090600,1963967,1170,1170,1170,1170,80
20250221,090500,1870367,1171,1171,1171,1171,0
20250221,090400,1870367,1171,1160,1173,1160,81
20250221,090300,1775526,1174,1168,1174,1162,119
20250221,090200,1635946,1169,1170,1177,1169,111
20250221,090100,1505422,1178,1178,1178,1178,83
20250221,090000,1407648,1178,1179,1179,1178,1194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193800 90311942 1158 1158 1158 1158 3298
3 20250221 193700 90311942 1158 1158 1158 1158 0
4 20250221 193600 90311942 1158 1158 1158 1158 0
5 20250221 193500 90311942 1158 1158 1158 1158 0
6 20250221 193400 90311942 1158 1158 1158 1158 0
7 20250221 193300 90311942 1158 1158 1158 1158 0
8 20250221 193200 90311942 1158 1158 1158 1158 0
9 20250221 193100 90311942 1158 1158 1158 1158 0
10 20250221 193000 90311942 1158 1158 1158 1158 0
11 20250221 192900 90311942 1158 1158 1158 1158 0
12 20250221 192800 90311942 1158 1158 1158 1158 0
13 20250221 192700 90311942 1158 1158 1158 1158 0
14 20250221 192600 90311942 1158 1158 1158 1158 0
15 20250221 192500 90311942 1158 1158 1158 1158 0
16 20250221 192400 90311942 1158 1158 1158 1158 0
17 20250221 192300 90311942 1158 1158 1158 1158 0
18 20250221 192200 90311942 1158 1158 1158 1158 0
19 20250221 192100 90311942 1158 1158 1158 1158 0
20 20250221 192000 90311942 1158 1158 1158 1158 0
21 20250221 191900 90311942 1158 1158 1158 1158 0
22 20250221 191800 90311942 1158 1158 1158 1158 0
23 20250221 191700 90311942 1158 1158 1158 1158 0
24 20250221 191600 90311942 1158 1158 1158 1158 0
25 20250221 191500 90311942 1158 1158 1158 1158 0
26 20250221 191400 90311942 1158 1158 1158 1158 0
27 20250221 191300 90311942 1158 1158 1158 1158 0
28 20250221 191200 90311942 1158 1158 1158 1158 0
29 20250221 191100 90311942 1158 1158 1158 1158 0
30 20250221 191000 90311942 1158 1158 1158 1158 0
31 20250221 190900 90311942 1158 1158 1158 1158 0
32 20250221 190800 90311942 1158 1158 1158 1158 3298
33 20250221 190700 90311942 1158 1158 1158 1158 0
34 20250221 190600 90311942 1158 1158 1158 1158 0
35 20250221 190500 90311942 1158 1158 1158 1158 0
36 20250221 190400 90311942 1158 1158 1158 1158 0
37 20250221 190300 90311942 1158 1158 1158 1158 0
38 20250221 190200 90311942 1158 1158 1158 1158 0
39 20250221 190100 90311942 1158 1158 1158 1158 0
40 20250221 190000 90311942 1158 1158 1158 1158 0
41 20250221 185900 90311942 1158 1158 1158 1158 0
42 20250221 185800 90311942 1158 1158 1158 1158 0
43 20250221 185700 90311942 1158 1158 1158 1158 0
44 20250221 185600 90311942 1158 1158 1158 1158 0
45 20250221 185500 90311942 1158 1158 1158 1158 0
46 20250221 185400 90311942 1158 1158 1158 1158 0
47 20250221 185300 90311942 1158 1158 1158 1158 0
48 20250221 185200 90311942 1158 1158 1158 1158 0
49 20250221 185100 90311942 1158 1158 1158 1158 0
50 20250221 185000 90311942 1158 1158 1158 1158 0
51 20250221 184900 90311942 1158 1158 1158 1158 0
52 20250221 184800 90311942 1158 1158 1158 1158 0
53 20250221 184700 90311942 1158 1158 1158 1158 0
54 20250221 184600 90311942 1158 1158 1158 1158 0
55 20250221 184500 90311942 1158 1158 1158 1158 0
56 20250221 184400 90311942 1158 1158 1158 1158 0
57 20250221 184300 90311942 1158 1158 1158 1158 0
58 20250221 184200 90311942 1158 1158 1158 1158 0
59 20250221 184100 90311942 1158 1158 1158 1158 0
60 20250221 184000 90311942 1158 1158 1158 1158 0
61 20250221 183900 90311942 1158 1158 1158 1158 0
62 20250221 183800 90311942 1158 1158 1158 1158 3298
63 20250221 183700 90311942 1158 1158 1158 1158 0
64 20250221 183600 90311942 1158 1158 1158 1158 0
65 20250221 183500 90311942 1158 1158 1158 1158 0
66 20250221 183400 90311942 1158 1158 1158 1158 0
67 20250221 183300 90311942 1158 1158 1158 1158 0
68 20250221 183200 90311942 1158 1158 1158 1158 0
69 20250221 183100 90311942 1158 1158 1158 1158 0
70 20250221 183000 90311942 1158 1158 1158 1158 0
71 20250221 182900 90311942 1158 1158 1158 1158 0
72 20250221 182800 90311942 1158 1158 1158 1158 0
73 20250221 182700 90311942 1158 1158 1158 1158 0
74 20250221 182600 90311942 1158 1158 1158 1158 0
75 20250221 182500 90311942 1158 1158 1158 1158 0
76 20250221 182400 90311942 1158 1158 1158 1158 0
77 20250221 182300 90311942 1158 1158 1158 1158 0
78 20250221 182200 90311942 1158 1158 1158 1158 0
79 20250221 182100 90311942 1158 1158 1158 1158 0
80 20250221 182000 90311942 1158 1158 1158 1158 0
81 20250221 181900 90311942 1158 1158 1158 1158 0
82 20250221 181800 90311942 1158 1158 1158 1158 0
83 20250221 181700 90311942 1158 1158 1158 1158 0
84 20250221 181600 90311942 1158 1158 1158 1158 0
85 20250221 181500 90311942 1158 1158 1158 1158 0
86 20250221 181400 90311942 1158 1158 1158 1158 0
87 20250221 181300 90311942 1158 1158 1158 1158 0
88 20250221 181200 90311942 1158 1158 1158 1158 0
89 20250221 181100 90311942 1158 1158 1158 1158 0
90 20250221 181000 90311942 1158 1158 1158 1158 0
91 20250221 180900 90311942 1158 1158 1158 1158 0
92 20250221 180800 90311942 1158 1158 1158 1158 3298
93 20250221 180700 90311942 1158 1158 1158 1158 0
94 20250221 180600 90311942 1158 1158 1158 1158 0
95 20250221 180500 90311942 1158 1158 1158 1158 0
96 20250221 180400 90311942 1158 1158 1158 1158 0
97 20250221 180300 90311942 1158 1158 1158 1158 0
98 20250221 180200 90311942 1158 1158 1158 1158 0
99 20250221 180100 90311942 1158 1158 1158 1158 0
100 20250221 180000 90311942 1158 1158 1158 1158 0
101 20250221 175900 90311942 1158 1158 1158 1158 0
102 20250221 175800 90311942 1158 1158 1158 1158 0
103 20250221 175700 90311942 1158 1158 1158 1158 0
104 20250221 175600 90311942 1158 1158 1158 1158 0
105 20250221 175500 90311942 1158 1158 1158 1158 0
106 20250221 175400 90311942 1158 1158 1158 1158 0
107 20250221 175300 90311942 1158 1158 1158 1158 0
108 20250221 175200 90311942 1158 1158 1158 1158 0
109 20250221 175100 90311942 1158 1158 1158 1158 0
110 20250221 175000 90311942 1158 1158 1158 1158 0
111 20250221 174900 90311942 1158 1158 1158 1158 0
112 20250221 174800 90311942 1158 1158 1158 1158 0
113 20250221 174700 90311942 1158 1158 1158 1158 0
114 20250221 174600 90311942 1158 1158 1158 1158 0
115 20250221 174500 90311942 1158 1158 1158 1158 0
116 20250221 174400 90311942 1158 1158 1158 1158 0
117 20250221 174300 90311942 1158 1158 1158 1158 0
118 20250221 174200 90311942 1158 1158 1158 1158 0
119 20250221 174100 90311942 1158 1158 1158 1158 0
120 20250221 174000 90311942 1158 1158 1158 1158 0
121 20250221 173900 90311942 1158 1158 1158 1158 0
122 20250221 173800 90311942 1158 1158 1158 1158 3298
123 20250221 173700 90311942 1158 1158 1158 1158 0
124 20250221 173600 90311942 1158 1158 1158 1158 0
125 20250221 173500 90311942 1158 1158 1158 1158 0
126 20250221 173400 90311942 1158 1158 1158 1158 0
127 20250221 173300 90311942 1158 1158 1158 1158 0
128 20250221 173200 90311942 1158 1158 1158 1158 0
129 20250221 173100 90311942 1158 1158 1158 1158 0
130 20250221 173000 90311942 1158 1158 1158 1158 0
131 20250221 172900 90311942 1158 1158 1158 1158 0
132 20250221 172800 90311942 1158 1158 1158 1158 0
133 20250221 172700 90311942 1158 1158 1158 1158 0
134 20250221 172600 90311942 1158 1158 1158 1158 0
135 20250221 172500 90311942 1158 1158 1158 1158 0
136 20250221 172400 90311942 1158 1158 1158 1158 0
137 20250221 172300 90311942 1158 1158 1158 1158 0
138 20250221 172200 90311942 1158 1158 1158 1158 0
139 20250221 172100 90311942 1158 1158 1158 1158 0
140 20250221 172000 90311942 1158 1158 1158 1158 0
141 20250221 171900 90311942 1158 1158 1158 1158 0
142 20250221 171800 90311942 1158 1158 1158 1158 0
143 20250221 171700 90311942 1158 1158 1158 1158 0
144 20250221 171600 90311942 1158 1158 1158 1158 0
145 20250221 171500 90311942 1158 1158 1158 1158 0
146 20250221 171400 90311942 1158 1158 1158 1158 0
147 20250221 171300 90311942 1158 1158 1158 1158 0
148 20250221 171200 90311942 1158 1158 1158 1158 0
149 20250221 171100 90311942 1158 1158 1158 1158 0
150 20250221 171000 90311942 1158 1158 1158 1158 0
151 20250221 170900 90311942 1158 1158 1158 1158 0
152 20250221 170800 90311942 1158 1158 1158 1158 3298
153 20250221 170700 90311942 1158 1158 1158 1158 0
154 20250221 170600 90311942 1158 1158 1158 1158 0
155 20250221 170500 90311942 1158 1158 1158 1158 0
156 20250221 170400 90311942 1158 1158 1158 1158 0
157 20250221 170300 90311942 1158 1158 1158 1158 0
158 20250221 170200 90311942 1158 1158 1158 1158 0
159 20250221 170100 90311942 1158 1158 1158 1158 0
160 20250221 170000 90311942 1158 1158 1158 1158 0
161 20250221 165900 90311942 1158 1158 1158 1158 0
162 20250221 165800 90311942 1158 1158 1158 1158 0
163 20250221 165700 90311942 1158 1158 1158 1158 0
164 20250221 165600 90311942 1158 1158 1158 1158 0
165 20250221 165500 90311942 1158 1158 1158 1158 0
166 20250221 165400 90311942 1158 1158 1158 1158 0
167 20250221 165300 90311942 1158 1158 1158 1158 0
168 20250221 165200 90311942 1158 1158 1158 1158 0
169 20250221 165100 90311942 1158 1158 1158 1158 0
170 20250221 165000 90311942 1158 1158 1158 1158 0
171 20250221 164900 90311942 1158 1158 1158 1158 0
172 20250221 164800 90311942 1158 1158 1158 1158 0
173 20250221 164700 90311942 1158 1158 1158 1158 0
174 20250221 164600 90311942 1158 1158 1158 1158 0
175 20250221 164500 90311942 1158 1158 1158 1158 0
176 20250221 164400 90311942 1158 1158 1158 1158 0
177 20250221 164300 90311942 1158 1158 1158 1158 0
178 20250221 164200 90311942 1158 1158 1158 1158 0
179 20250221 164100 90311942 1158 1158 1158 1158 0
180 20250221 164000 90311942 1158 1158 1158 1158 0
181 20250221 163900 90311942 1158 1158 1158 1158 0
182 20250221 163800 90311942 1158 1158 1158 1158 3298
183 20250221 163700 90311942 1158 1158 1158 1158 0
184 20250221 163600 90311942 1158 1158 1158 1158 0
185 20250221 163500 90311942 1158 1158 1158 1158 0
186 20250221 163400 90311942 1158 1158 1158 1158 0
187 20250221 163300 90311942 1158 1158 1158 1158 0
188 20250221 163200 90311942 1158 1158 1158 1158 0
189 20250221 163100 90311942 1158 1158 1158 1158 0
190 20250221 163000 90311942 1158 1158 1158 1158 0
191 20250221 162900 90311942 1158 1158 1158 1158 0
192 20250221 162800 90311942 1158 1158 1158 1158 0
193 20250221 162700 90311942 1158 1158 1158 1158 0
194 20250221 162600 90311942 1158 1158 1158 1158 0
195 20250221 162500 90311942 1158 1158 1158 1158 0
196 20250221 162400 90311942 1158 1158 1158 1158 0
197 20250221 162300 90311942 1158 1158 1158 1158 0
198 20250221 162200 90311942 1158 1158 1158 1158 0
199 20250221 162100 90311942 1158 1158 1158 1158 0
200 20250221 162000 90311942 1158 1158 1158 1158 0
201 20250221 161900 90311942 1158 1158 1158 1158 0
202 20250221 161800 90311942 1158 1158 1158 1158 0
203 20250221 161700 90311942 1158 1158 1158 1158 0
204 20250221 161600 90311942 1158 1158 1158 1158 0
205 20250221 161500 90311942 1158 1158 1158 1158 0
206 20250221 161400 90311942 1158 1158 1158 1158 0
207 20250221 161300 90311942 1158 1158 1158 1158 0
208 20250221 161200 90311942 1158 1158 1158 1158 0
209 20250221 161100 90311942 1158 1158 1158 1158 0
210 20250221 161000 90311942 1158 1158 1158 1158 0
211 20250221 160900 90311942 1158 1158 1158 1158 0
212 20250221 160800 90311942 1158 1158 1158 1158 3298
213 20250221 160700 90311942 1158 1158 1158 1158 0
214 20250221 160600 90311942 1158 1158 1158 1158 0
215 20250221 160500 90311942 1158 1158 1158 1158 0
216 20250221 160400 90311942 1158 1158 1158 1158 0
217 20250221 160300 90311942 1158 1158 1158 1158 0
218 20250221 160200 90311942 1158 1158 1158 1158 0
219 20250221 160100 90311942 1158 1158 1158 1158 0
220 20250221 160000 90311942 1158 1158 1158 1158 0
221 20250221 155900 90311942 1158 1158 1158 1158 0
222 20250221 155800 90311942 1158 1158 1158 1158 0
223 20250221 155700 90311942 1158 1158 1158 1158 0
224 20250221 155600 90311942 1158 1158 1158 1158 0
225 20250221 155500 90311942 1158 1158 1158 1158 0
226 20250221 155400 90311942 1158 1158 1158 1158 0
227 20250221 155300 90311942 1158 1158 1158 1158 0
228 20250221 155200 90311942 1158 1158 1158 1158 0
229 20250221 155100 90311942 1158 1158 1158 1158 0
230 20250221 155000 90311942 1158 1158 1158 1158 0
231 20250221 154900 90311942 1158 1158 1158 1158 0
232 20250221 154800 90311942 1158 1158 1158 1158 0
233 20250221 154700 90311942 1158 1158 1158 1158 0
234 20250221 154600 90311942 1158 1158 1158 1158 0
235 20250221 154500 90311942 1158 1158 1158 1158 0
236 20250221 154400 90311942 1158 1158 1158 1158 0
237 20250221 154300 90311942 1158 1158 1158 1158 0
238 20250221 154200 90311942 1158 1158 1158 1158 0
239 20250221 154100 90311942 1158 1158 1158 1158 0
240 20250221 154000 90311942 1158 1158 1158 1158 0
241 20250221 153900 90311942 1158 1158 1158 1158 0
242 20250221 153800 90311942 1158 1158 1158 1158 3298
243 20250221 153700 90311942 1158 1158 1158 1158 0
244 20250221 153600 90311942 1158 1158 1158 1158 0
245 20250221 153500 90311942 1158 1158 1158 1158 0
246 20250221 153400 90311942 1158 1158 1158 1158 0
247 20250221 153300 90311942 1158 1158 1158 1158 0
248 20250221 153200 90311942 1158 1158 1158 1158 0
249 20250221 153100 90311942 1158 1158 1158 1158 0
250 20250221 153000 90311942 1158 1158 1158 1158 3298
251 20250221 152900 86492858 1158 1158 1158 1158 0
252 20250221 152800 86492858 1158 1158 1158 1158 0
253 20250221 152700 86492858 1158 1158 1158 1158 0
254 20250221 152600 86492858 1158 1158 1158 1158 0
255 20250221 152500 86492858 1158 1158 1158 1158 0
256 20250221 152400 86492858 1158 1158 1158 1158 0
257 20250221 152300 86492858 1158 1158 1158 1158 0
258 20250221 152200 86492858 1158 1158 1158 1158 0
259 20250221 152100 86492858 1158 1158 1158 1158 0
260 20250221 152000 86492858 1158 1158 1158 1158 0
261 20250221 151900 86492858 1158 1158 1158 1158 0
262 20250221 151800 86492858 1158 1158 1158 1158 0
263 20250221 151700 86492858 1158 1158 1158 1158 0
264 20250221 151600 86492858 1158 1158 1158 1158 0
265 20250221 151500 86492858 1158 1156 1158 1151 4480
266 20250221 151400 81319590 1158 1158 1158 1158 0
267 20250221 151300 81319590 1158 1158 1158 1158 1
268 20250221 151200 81318432 1156 1156 1156 1156 0
269 20250221 151100 81318432 1156 1156 1156 1156 0
270 20250221 151000 81318432 1156 1156 1156 1156 0
271 20250221 150900 81318432 1156 1158 1158 1156 914
272 20250221 150800 80261710 1158 1158 1158 1158 104
273 20250221 150700 80141278 1158 1167 1167 1158 494
274 20250221 150600 79568406 1167 1167 1167 1167 94
275 20250221 150500 79458708 1167 1167 1167 1167 72
276 20250221 150400 79374684 1165 1165 1165 1165 0
277 20250221 150300 79374684 1165 1165 1165 1165 84
278 20250221 150200 79276824 1165 1165 1165 1165 73
279 20250221 150100 79191779 1165 1165 1165 1165 79
280 20250221 150000 79099744 1165 1165 1165 1165 83
281 20250221 145900 79003049 1165 1165 1165 1165 87
282 20250221 145800 78901694 1165 1165 1165 1165 96
283 20250221 145700 78789854 1165 1165 1165 1165 77
284 20250221 145600 78700149 1165 1165 1165 1165 54
285 20250221 145500 78637239 1165 1165 1165 1165 90
286 20250221 145400 78532389 1165 1165 1165 1165 0
287 20250221 145300 78532389 1165 1165 1165 1165 99
288 20250221 145200 78417054 1165 1160 1165 1160 93
289 20250221 145100 78308809 1160 1160 1160 1160 92
290 20250221 145000 78202089 1160 1160 1160 1160 65
291 20250221 144900 78126689 1160 1160 1160 1160 81
292 20250221 144800 78032729 1159 1159 1159 1159 75
293 20250221 144700 77945804 1159 1159 1159 1159 80
294 20250221 144600 77853084 1159 1159 1159 1159 89
295 20250221 144500 77749933 1159 1159 1159 1159 81
296 20250221 144400 77656054 1159 1159 1159 1159 76
297 20250221 144300 77567970 1158 1158 1158 1158 62
298 20250221 144200 77496174 1158 1158 1158 1158 0
299 20250221 144100 77496174 1158 1158 1158 1158 88
300 20250221 144000 77394270 1158 1158 1158 1158 78
301 20250221 143900 77303946 1158 1158 1158 1158 97
302 20250221 143800 77191620 1158 1158 1158 1158 53
303 20250221 143700 77130246 1157 1157 1157 1157 108
304 20250221 143600 77005290 1157 1157 1157 1157 56
305 20250221 143500 76940498 1157 1157 1157 1157 90
306 20250221 143400 76836368 1157 1157 1157 1157 76
307 20250221 143300 76748436 1157 1158 1158 1157 199
308 20250221 143200 76518094 1158 1158 1158 1158 0
309 20250221 143100 76518094 1158 1152 1158 1151 1084
310 20250221 143000 75268984 1160 1155 1160 1152 2698
311 20250221 142900 72157228 1167 1167 1167 1167 77
312 20250221 142800 72067369 1167 1167 1167 1167 84
313 20250221 142700 71969341 1167 1167 1167 1167 80
314 20250221 142600 71875981 1167 1167 1167 1167 62
315 20250221 142500 71803627 1167 1167 1167 1167 96
316 20250221 142400 71691595 1167 1162 1167 1152 4948
317 20250221 142300 65977102 1168 1168 1168 1168 65
318 20250221 142200 65901182 1168 1168 1168 1168 69
319 20250221 142100 65820590 1168 1168 1168 1168 76
320 20250221 142000 65731822 1168 1168 1168 1168 0
321 20250221 141900 65731822 1168 1168 1168 1168 84
322 20250221 141800 65633710 1168 1168 1168 1168 84
323 20250221 141700 65535598 1168 1168 1168 1168 73
324 20250221 141600 65450334 1167 1167 1167 1167 98
325 20250221 141500 65335968 1167 1167 1167 1167 86
326 20250221 141400 65235606 1167 1167 1167 1167 70
327 20250221 141300 65153916 1167 1167 1167 1167 72
328 20250221 141200 65069892 1167 1167 1167 1167 71
329 20250221 141100 64987035 1167 1167 1167 1167 80
330 20250221 141000 64893675 1167 1167 1167 1167 77
331 20250221 140900 64803816 1167 1167 1167 1167 0
332 20250221 140800 64803816 1167 1167 1167 1167 107
333 20250221 140700 64678947 1167 1167 1167 1167 54
334 20250221 140600 64615929 1168 1168 1168 1168 76
335 20250221 140500 64527161 1168 1168 1168 1168 95
336 20250221 140400 64416201 1168 1168 1168 1168 78
337 20250221 140300 64325097 1168 1168 1168 1168 72
338 20250221 140200 64241001 1168 1168 1168 1168 99
339 20250221 140100 64125369 1168 1168 1168 1168 72
340 20250221 140000 64041273 1168 1168 1168 1168 68
341 20250221 135900 63961849 1168 1168 1168 1168 0
342 20250221 135800 63961849 1168 1168 1168 1168 100
343 20250221 135700 63845049 1168 1167 1168 1167 77
344 20250221 135600 63755114 1167 1167 1167 1167 577
345 20250221 135500 63081755 1167 1167 1167 1167 76
346 20250221 135400 62993063 1167 1160 1167 1160 129
347 20250221 135300 62843045 1160 1160 1160 1160 79
348 20250221 135200 62751405 1160 1160 1160 1160 84
349 20250221 135100 62653965 1160 1160 1160 1160 86
350 20250221 135000 62554205 1160 1160 1160 1160 73
351 20250221 134900 62469525 1160 1160 1160 1160 0
352 20250221 134800 62469525 1160 1160 1160 1160 88
353 20250221 134700 62367445 1160 1160 1160 1160 78
354 20250221 134600 62276965 1160 1160 1160 1160 83
355 20250221 134500 62180685 1160 1160 1160 1160 74
356 20250221 134400 62094845 1160 1160 1160 1160 76
357 20250221 134300 62006685 1160 1160 1160 1160 78
358 20250221 134200 61916205 1160 1160 1160 1160 73
359 20250221 134100 61831525 1160 1160 1160 1160 90
360 20250221 134000 61727125 1160 1160 1160 1160 80
361 20250221 133900 61634325 1160 1160 1160 1160 87
362 20250221 133800 61533405 1160 1160 1160 1160 66
363 20250221 133700 61456845 1159 1156 1159 1156 640
364 20250221 133600 60716957 1156 1156 1156 1156 1000
365 20250221 133500 59560957 1159 1159 1159 1159 97
366 20250221 133400 59448534 1159 1159 1159 1159 76
367 20250221 133300 59360450 1159 1159 1159 1159 83
368 20250221 133200 59264253 1159 1159 1159 1159 65
369 20250221 133100 59188918 1159 1159 1159 1159 91
370 20250221 133000 59083449 1159 1159 1159 1159 60
371 20250221 132900 59013909 1159 1159 1159 1159 97
372 20250221 132800 58901486 1159 1159 1159 1159 81
373 20250221 132700 58807607 1159 1159 1159 1159 55
374 20250221 132600 58743862 1159 1159 1159 1159 99
375 20250221 132500 58629121 1159 1159 1159 1159 0
376 20250221 132400 58629121 1159 1159 1159 1159 71
377 20250221 132300 58546832 1159 1155 1159 1155 193
378 20250221 132200 58323541 1159 1159 1159 1159 63
379 20250221 132100 58250524 1159 1159 1159 1159 70
380 20250221 132000 58169394 1159 1158 1159 1158 5272
381 20250221 131900 52064341 1159 1159 1159 1159 78
382 20250221 131800 51973939 1159 1159 1159 1159 109
383 20250221 131700 51847608 1159 1159 1159 1159 67
384 20250221 131600 51769955 1159 1159 1159 1159 80
385 20250221 131500 51677235 1158 1167 1167 1158 15221
386 20250221 131400 34046288 1167 1167 1167 1167 0
387 20250221 131300 34046288 1167 1167 1167 1167 67
388 20250221 131200 33968099 1167 1167 1167 1167 103
389 20250221 131100 33847898 1167 1167 1167 1167 71
390 20250221 131000 33765041 1168 1168 1168 1168 73
391 20250221 130900 33679777 1168 1168 1168 1168 89
392 20250221 130800 33575825 1168 1168 1168 1168 70
393 20250221 130700 33494065 1168 1168 1168 1168 71
394 20250221 130600 33411137 1168 1168 1168 1168 89
395 20250221 130500 33307185 1160 1161 1161 1160 909
396 20250221 130400 32252744 1168 1168 1168 1168 84
397 20250221 130300 32154632 1168 1168 1168 1168 66
398 20250221 130200 32077544 1168 1168 1168 1168 91
399 20250221 130100 31971256 1168 1168 1168 1168 67
400 20250221 130000 31893000 1168 1168 1168 1168 104
401 20250221 125900 31771528 1168 1168 1168 1168 66
402 20250221 125800 31694440 1167 1168 1168 1167 426
403 20250221 125700 31197222 1167 1167 1167 1167 86
404 20250221 125600 31096860 1167 1167 1167 1167 70
405 20250221 125500 31015170 1167 1167 1167 1167 74
406 20250221 125400 30928812 1167 1167 1167 1167 100
407 20250221 125300 30812112 1167 1167 1167 1167 83
408 20250221 125200 30715251 1167 1167 1167 1167 100
409 20250221 125100 30598551 1166 1166 1166 1166 68
410 20250221 125000 30519263 1166 1166 1166 1166 84
411 20250221 124900 30421319 1167 1167 1167 1167 61
412 20250221 124800 30350132 1167 1167 1167 1167 105
413 20250221 124700 30227597 1167 1167 1167 1167 57
414 20250221 124600 30161078 1167 1167 1167 1167 189
415 20250221 124500 29940515 1167 1167 1167 1167 87
416 20250221 124400 29838986 1167 1167 1167 1167 83
417 20250221 124300 29742125 1168 1168 1168 1168 0
418 20250221 124200 29742125 1168 1168 1168 1168 53
419 20250221 124100 29680221 1167 1167 1167 1167 107
420 20250221 124000 29555352 1167 1167 1167 1167 60
421 20250221 123900 29485332 1167 1167 1167 1167 77
422 20250221 123800 29395473 1167 1167 1167 1167 78
423 20250221 123700 29304447 1167 1167 1167 1167 101
424 20250221 123600 29186580 1167 1167 1167 1167 73
425 20250221 123500 29101389 1167 1167 1167 1167 84
426 20250221 123400 29003361 1167 1167 1167 1167 77
427 20250221 123300 28913502 1167 1167 1167 1167 59
428 20250221 123200 28844649 1167 1167 1167 1167 0
429 20250221 123100 28844649 1167 1167 1167 1167 85
430 20250221 123000 28745454 1167 1167 1167 1167 81
431 20250221 122900 28650927 1167 1167 1167 1167 80
432 20250221 122800 28557567 1167 1167 1167 1167 85
433 20250221 122700 28458372 1168 1168 1168 1168 93
434 20250221 122600 28349748 1167 1167 1167 1167 79
435 20250221 122500 28257555 1167 1167 1167 1167 51
436 20250221 122400 28198038 1167 1167 1167 1167 83
437 20250221 122300 28101177 1167 1167 1167 1167 82
438 20250221 122200 28005483 1167 1167 1167 1167 86
439 20250221 122100 27905121 1167 1167 1167 1167 0
440 20250221 122000 27905121 1167 1167 1167 1167 94
441 20250221 121900 27795423 1167 1167 1167 1167 58
442 20250221 121800 27727737 1167 1167 1167 1167 73
443 20250221 121700 27642546 1167 1167 1167 1167 88
444 20250221 121600 27539850 1167 1167 1167 1167 78
445 20250221 121500 27448824 1167 1167 1167 1167 80
446 20250221 121400 27355464 1167 1167 1167 1167 100
447 20250221 121300 27238764 1167 1167 1167 1167 57
448 20250221 121200 27172245 1167 1167 1167 1167 84
449 20250221 121100 27074217 1167 1167 1167 1167 87
450 20250221 121000 26972688 1167 1167 1167 1167 0
451 20250221 120900 26972688 1167 1167 1167 1167 69
452 20250221 120800 26892165 1167 1167 1167 1167 84
453 20250221 120700 26794137 1167 1167 1167 1167 77
454 20250221 120600 26704278 1167 1167 1167 1167 89
455 20250221 120500 26600415 1167 1167 1167 1167 64
456 20250221 120400 26525727 1167 1167 1167 1167 86
457 20250221 120300 26425365 1167 1167 1167 1167 72
458 20250221 120200 26341341 1167 1167 1167 1167 87
459 20250221 120100 26239812 1167 1167 1167 1167 68
460 20250221 120000 26160456 1167 1167 1167 1167 79
461 20250221 115900 26068263 1167 1167 1167 1167 50
462 20250221 115800 26009913 1167 1167 1167 1167 95
463 20250221 115700 25899048 1167 1167 1167 1167 138
464 20250221 115600 25738002 1167 1167 1167 1167 78
465 20250221 115500 25646976 1167 1167 1167 1167 80
466 20250221 115400 25553616 1167 1167 1167 1167 80
467 20250221 115300 25460256 1167 1167 1167 1167 67
468 20250221 115200 25382067 1167 1167 1167 1167 79
469 20250221 115100 25289874 1167 1167 1167 1167 95
470 20250221 115000 25179009 1167 1167 1167 1167 56
471 20250221 114900 25113657 1167 1167 1167 1167 98
472 20250221 114800 24999291 1167 1167 1167 1167 72
473 20250221 114700 24915267 1167 1167 1167 1167 0
474 20250221 114600 24915267 1167 1167 1167 1167 79
475 20250221 114500 24823074 1167 1167 1167 1167 91
476 20250221 114400 24716877 1167 1167 1167 1167 64
477 20250221 114300 24642189 1167 1167 1167 1167 100
478 20250221 114200 24525489 1167 1167 1167 1167 70
479 20250221 114100 24443799 1167 1167 1167 1167 63
480 20250221 114000 24370278 1167 1167 1167 1167 92
481 20250221 113900 24262914 1167 1167 1167 1167 75
482 20250221 113800 24175389 1167 1167 1167 1167 139
483 20250221 113700 24013176 1167 1167 1167 1167 178
484 20250221 113600 23805450 1167 1167 1167 1167 83
485 20250221 113500 23708589 1167 1167 1167 1167 82
486 20250221 113400 23612895 1167 1167 1167 1167 79
487 20250221 113300 23520702 1167 1167 1167 1167 57
488 20250221 113200 23454183 1167 1167 1167 1167 103
489 20250221 113100 23333982 1167 1167 1167 1167 58
490 20250221 113000 23266296 1167 1167 1167 1167 91
491 20250221 112900 23160099 1167 1167 1167 1167 86
492 20250221 112800 23059737 1167 1167 1167 1167 70
493 20250221 112700 22978047 1167 1167 1167 1167 78
494 20250221 112600 22887021 1167 1167 1167 1167 160
495 20250221 112500 22700301 1167 1167 1167 1167 65
496 20250221 112400 22624446 1167 1167 1167 1167 140
497 20250221 112300 22461066 1167 1167 1167 1167 89
498 20250221 112200 22357203 1167 1167 1167 1167 75
499 20250221 112100 22269678 1167 1167 1167 1167 94
500 20250221 112000 22159980 1167 1167 1167 1167 65
501 20250221 111900 22084125 1167 1167 1167 1167 91
502 20250221 111800 21977928 1167 1167 1167 1167 66
503 20250221 111700 21900906 1167 1167 1167 1167 87
504 20250221 111600 21799377 1167 1166 1167 1166 200
505 20250221 111500 21566086 1166 1166 1166 1166 94
506 20250221 111400 21456482 1166 1166 1166 1166 50
507 20250221 111300 21398182 1166 1166 1166 1166 86
508 20250221 111200 21297906 1166 1166 1166 1166 71
509 20250221 111100 21215120 1166 1166 1166 1166 95
510 20250221 111000 21104350 1166 1166 1166 1166 70
511 20250221 110900 21022730 1166 1166 1166 1166 77
512 20250221 110800 20932948 1166 1166 1166 1166 87
513 20250221 110700 20831506 1166 1166 1166 1166 75
514 20250221 110600 20744056 1166 1166 1166 1166 99
515 20250221 110500 20628622 1166 1166 1166 1166 73
516 20250221 110400 20543504 1166 1166 1166 1166 0
517 20250221 110300 20543504 1166 1166 1166 1166 65
518 20250221 110200 20467714 1166 1166 1166 1166 72
519 20250221 110100 20383762 1166 1166 1166 1166 102
520 20250221 110000 20264830 1166 1166 1166 1166 87
521 20250221 105900 20163388 1166 1166 1166 1166 63
522 20250221 105800 20089930 1166 1166 1166 1166 72
523 20250221 105700 20005978 1166 1166 1166 1166 87
524 20250221 105600 19904536 1166 1166 1166 1166 91
525 20250221 105500 19798430 1166 1166 1166 1166 78
526 20250221 105400 19707482 1166 1166 1166 1166 142
527 20250221 105300 19541910 1166 1166 1166 1166 0
528 20250221 105200 19541910 1166 1166 1166 1166 85
529 20250221 105100 19442800 1166 1166 1166 1166 77
530 20250221 105000 19353018 1166 1166 1166 1166 83
531 20250221 104900 19256240 1166 1166 1166 1166 86
532 20250221 104800 19155964 1166 1166 1166 1166 51
533 20250221 104700 19096498 1166 1166 1166 1166 88
534 20250221 104600 18993890 1166 1166 1166 1156 87
535 20250221 104500 18892468 1167 1167 1167 1167 76
536 20250221 104400 18803776 1167 1166 1167 1166 170
537 20250221 104300 18605459 1166 1166 1166 1166 0
538 20250221 104200 18605459 1166 1166 1166 1166 98
539 20250221 104100 18491191 1166 1166 1166 1166 89
540 20250221 104000 18387417 1166 1166 1166 1166 51
541 20250221 103900 18327951 1166 1166 1166 1166 89
542 20250221 103800 18224177 1167 1167 1167 1167 78
543 20250221 103700 18133151 1166 1166 1166 1166 72
544 20250221 103600 18049199 1166 1166 1166 1166 90
545 20250221 103500 17944259 1166 1166 1166 1166 171
546 20250221 103400 17744873 1166 1166 1166 1166 82
547 20250221 103300 17649261 1166 1166 1166 1166 0
548 20250221 103200 17649261 1166 1166 1166 1166 81
549 20250221 103100 17554815 1166 1166 1166 1166 87
550 20250221 103000 17453373 1166 1166 1166 1166 67
551 20250221 102900 17375251 1166 1166 1166 1166 89
552 20250221 102800 17271477 1166 1166 1166 1166 89
553 20250221 102700 17167703 1166 1166 1166 1166 83
554 20250221 102600 17070925 1166 1166 1166 1166 73
555 20250221 102500 16985807 1166 1166 1166 1166 68
556 20250221 102400 16906519 1166 1166 1166 1166 85
557 20250221 102300 16807409 1166 1166 1166 1166 80
558 20250221 102200 16714129 1166 1166 1166 1166 79
559 20250221 102100 16622015 1166 1166 1166 1166 0
560 20250221 102000 16622015 1166 1166 1166 1166 76
561 20250221 101900 16533399 1166 1166 1166 1166 94
562 20250221 101800 16423795 1166 1166 1166 1166 79
563 20250221 101700 16331681 1166 1166 1166 1166 81
564 20250221 101600 16237235 1166 1166 1166 1166 79
565 20250221 101500 16145121 1165 1165 1165 1165 57
566 20250221 101400 16078716 1165 1165 1165 1165 106
567 20250221 101300 15955226 1166 1166 1166 1166 50
568 20250221 101200 15896926 1167 1167 1167 1167 100
569 20250221 101100 15780226 1167 1167 1167 1167 61
570 20250221 101000 15709039 1167 1167 1167 1167 0
571 20250221 100900 15709039 1167 1167 1167 1167 90
572 20250221 100800 15604009 1167 1167 1167 1167 68
573 20250221 100700 15524653 1167 1167 1167 1167 80
574 20250221 100600 15431293 1168 1168 1168 1168 102
575 20250221 100500 15312157 1168 1168 1168 1168 75
576 20250221 100400 15224557 1169 1169 1169 1169 81
577 20250221 100300 15129868 1170 1170 1170 1170 74
578 20250221 100200 15043288 1170 1170 1170 1170 66
579 20250221 100100 14966068 1171 1171 1171 1171 88
580 20250221 100000 14863020 1171 1171 1171 1171 91
581 20250221 095900 14756459 1171 1171 1171 1171 0
582 20250221 095800 14756459 1171 1171 1171 1171 73
583 20250221 095700 14670976 1171 1169 1171 1169 106
584 20250221 095600 14546854 1171 1171 1171 1171 66
585 20250221 095500 14469568 1169 1169 1169 1169 76
586 20250221 095400 14380724 1169 1169 1169 1169 81
587 20250221 095300 14286035 1165 1165 1165 1165 664
588 20250221 095200 13512475 1165 1165 1165 1165 876
589 20250221 095100 12491935 1165 1165 1165 1165 74
590 20250221 095000 12405725 1165 1165 1165 1165 870
591 20250221 094900 11392175 1165 1165 1165 1165 62
592 20250221 094800 11319945 1165 1165 1165 1165 2
593 20250221 094700 11317615 1165 1165 1165 1165 104
594 20250221 094600 11196455 1165 1165 1165 1165 80
595 20250221 094500 11103255 1165 1165 1165 1165 79
596 20250221 094400 11011220 1165 1165 1165 1165 105
597 20250221 094300 10888895 1165 1165 1165 1165 82
598 20250221 094200 10793365 1165 1165 1165 1165 62
599 20250221 094100 10721135 1165 1152 1165 1152 2082
600 20250221 094000 8321035 1152 1165 1165 1152 127
601 20250221 093900 8173821 1166 1166 1166 1166 96
602 20250221 093800 8061885 1166 1166 1166 1166 0
603 20250221 093700 8061885 1166 1166 1166 1166 80
604 20250221 093600 7968605 1166 1166 1166 1166 75
605 20250221 093500 7881155 1166 1166 1166 1166 81
606 20250221 093400 7786709 1166 1166 1166 1166 77
607 20250221 093300 7696927 1166 1166 1166 1166 76
608 20250221 093200 7608311 1166 1166 1166 1166 68
609 20250221 093100 7529023 1167 1167 1167 1167 83
610 20250221 093000 7432162 1166 1166 1166 1166 88
611 20250221 092900 7329554 1166 1166 1166 1166 66
612 20250221 092800 7252598 1166 1166 1166 1166 81
613 20250221 092700 7158152 1166 1166 1166 1166 89
614 20250221 092600 7054378 1168 1168 1168 1168 0
615 20250221 092500 7054378 1168 1168 1168 1168 93
616 20250221 092400 6945754 1170 1170 1170 1170 63
617 20250221 092300 6872044 1173 1166 1173 1166 2294
618 20250221 092200 4186898 1166 1166 1166 1166 61
619 20250221 092100 4115772 1166 1166 1167 1166 471
620 20250221 092000 3566579 1167 1167 1167 1167 150
621 20250221 091900 3391529 1167 1167 1167 1167 73
622 20250221 091800 3306338 1167 1167 1167 1167 65
623 20250221 091700 3230483 1167 1167 1167 1167 73
624 20250221 091600 3145292 1167 1167 1167 1167 86
625 20250221 091500 3044930 1167 1167 1167 1167 10
626 20250221 091400 3033260 1167 1167 1167 1167 89
627 20250221 091300 2929397 1167 1167 1167 1167 69
628 20250221 091200 2848874 1167 1167 1168 1167 253
629 20250221 091100 2553452 1167 1167 1167 1167 90
630 20250221 091000 2448422 1167 1167 1167 1167 81
631 20250221 090900 2353895 1168 1168 1168 1168 81
632 20250221 090800 2259287 1170 1169 1170 1150 168
633 20250221 090700 2063332 1169 1169 1169 1169 85
634 20250221 090600 1963967 1170 1170 1170 1170 80
635 20250221 090500 1870367 1171 1171 1171 1171 0
636 20250221 090400 1870367 1171 1160 1173 1160 81
637 20250221 090300 1775526 1174 1168 1174 1162 119
638 20250221 090200 1635946 1169 1170 1177 1169 111
639 20250221 090100 1505422 1178 1178 1178 1178 83
640 20250221 090000 1407648 1178 1179 1179 1178 1194

1
052770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,48979946,0,56473877738,0.00
20250218,0,48979946,0,57894296172,0.00
20250217,0,48979946,0,58482055524,0.00
20250214,0,48979946,0,58286135740,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 48979946 0 56473877738 0.00
3 20250218 0 48979946 0 57894296172 0.00
4 20250217 0 48979946 0 58482055524 0.00
5 20250214 0 48979946 0 58286135740 0.00