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

575
001250/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,1695260675,2700,2700,2700,2700,34121
20250221,183200,1695260675,2700,2700,2700,2700,0
20250221,183100,1695260675,2700,2700,2700,2700,0
20250221,183000,1695260675,2700,2700,2700,2700,0
20250221,182900,1695260675,2700,2700,2700,2700,0
20250221,182800,1695260675,2700,2700,2700,2700,0
20250221,182700,1695260675,2700,2700,2700,2700,0
20250221,182600,1695260675,2700,2700,2700,2700,0
20250221,182500,1695260675,2700,2700,2700,2700,0
20250221,182400,1695260675,2700,2700,2700,2700,0
20250221,182300,1695260675,2700,2700,2700,2700,0
20250221,182200,1695260675,2700,2700,2700,2700,0
20250221,182100,1695260675,2700,2700,2700,2700,0
20250221,182000,1695260675,2700,2700,2700,2700,0
20250221,181900,1695260675,2700,2700,2700,2700,0
20250221,181800,1695260675,2700,2700,2700,2700,0
20250221,181700,1695260675,2700,2700,2700,2700,0
20250221,181600,1695260675,2700,2700,2700,2700,0
20250221,181500,1695260675,2700,2700,2700,2700,0
20250221,181400,1695260675,2700,2700,2700,2700,0
20250221,181300,1695260675,2700,2700,2700,2700,0
20250221,181200,1695260675,2700,2700,2700,2700,0
20250221,181100,1695260675,2700,2700,2700,2700,0
20250221,181000,1695260675,2700,2700,2700,2700,0
20250221,180900,1695260675,2700,2700,2700,2700,0
20250221,180800,1695260675,2700,2700,2700,2700,0
20250221,180700,1695260675,2700,2700,2700,2700,0
20250221,180600,1695260675,2700,2700,2700,2700,0
20250221,180500,1695260675,2700,2700,2700,2700,0
20250221,180400,1695260675,2700,2700,2700,2700,0
20250221,180300,1695260675,2700,2700,2700,2700,34121
20250221,180200,1695260675,2700,2700,2700,2700,0
20250221,180100,1695260675,2700,2700,2700,2700,0
20250221,180000,1695260675,2700,2700,2700,2700,0
20250221,175900,1695260675,2700,2700,2700,2700,0
20250221,175800,1695260675,2700,2700,2700,2700,0
20250221,175700,1695260675,2700,2700,2700,2700,0
20250221,175600,1695260675,2700,2700,2700,2700,0
20250221,175500,1695260675,2700,2700,2700,2700,0
20250221,175400,1695260675,2700,2700,2700,2700,0
20250221,175300,1695260675,2700,2700,2700,2700,0
20250221,175200,1695260675,2700,2700,2700,2700,0
20250221,175100,1695260675,2700,2700,2700,2700,0
20250221,175000,1695260675,2700,2700,2700,2700,0
20250221,174900,1695260675,2700,2700,2700,2700,0
20250221,174800,1695260675,2700,2700,2700,2700,0
20250221,174700,1695260675,2700,2700,2700,2700,0
20250221,174600,1695260675,2700,2700,2700,2700,0
20250221,174500,1695260675,2700,2700,2700,2700,0
20250221,174400,1695260675,2700,2700,2700,2700,0
20250221,174300,1695260675,2700,2700,2700,2700,0
20250221,174200,1695260675,2700,2700,2700,2700,0
20250221,174100,1695260675,2700,2700,2700,2700,0
20250221,174000,1695260675,2700,2700,2700,2700,0
20250221,173900,1695260675,2700,2700,2700,2700,0
20250221,173800,1695260675,2700,2700,2700,2700,0
20250221,173700,1695260675,2700,2700,2700,2700,0
20250221,173600,1695260675,2700,2700,2700,2700,0
20250221,173500,1695260675,2700,2700,2700,2700,0
20250221,173400,1695260675,2700,2700,2700,2700,0
20250221,173300,1695260675,2700,2700,2700,2700,34121
20250221,173200,1695260675,2700,2700,2700,2700,0
20250221,173100,1695260675,2700,2700,2700,2700,0
20250221,173000,1695260675,2700,2700,2700,2700,0
20250221,172900,1695260675,2700,2700,2700,2700,0
20250221,172800,1695260675,2700,2700,2700,2700,0
20250221,172700,1695260675,2700,2700,2700,2700,0
20250221,172600,1695260675,2700,2700,2700,2700,0
20250221,172500,1695260675,2700,2700,2700,2700,0
20250221,172400,1695260675,2700,2700,2700,2700,0
20250221,172300,1695260675,2700,2700,2700,2700,0
20250221,172200,1695260675,2700,2700,2700,2700,0
20250221,172100,1695260675,2700,2700,2700,2700,0
20250221,172000,1695260675,2700,2700,2700,2700,0
20250221,171900,1695260675,2700,2700,2700,2700,0
20250221,171800,1695260675,2700,2700,2700,2700,0
20250221,171700,1695260675,2700,2700,2700,2700,0
20250221,171600,1695260675,2700,2700,2700,2700,0
20250221,171500,1695260675,2700,2700,2700,2700,0
20250221,171400,1695260675,2700,2700,2700,2700,0
20250221,171300,1695260675,2700,2700,2700,2700,0
20250221,171200,1695260675,2700,2700,2700,2700,0
20250221,171100,1695260675,2700,2700,2700,2700,0
20250221,171000,1695260675,2700,2700,2700,2700,0
20250221,170900,1695260675,2700,2700,2700,2700,0
20250221,170800,1695260675,2700,2700,2700,2700,0
20250221,170700,1695260675,2700,2700,2700,2700,0
20250221,170600,1695260675,2700,2700,2700,2700,0
20250221,170500,1695260675,2700,2700,2700,2700,0
20250221,170400,1695260675,2700,2700,2700,2700,0
20250221,170300,1695260675,2700,2700,2700,2700,34121
20250221,170200,1695260675,2700,2700,2700,2700,0
20250221,170100,1695260675,2700,2700,2700,2700,0
20250221,170000,1695260675,2700,2700,2700,2700,0
20250221,165900,1695260675,2700,2700,2700,2700,0
20250221,165800,1695260675,2700,2700,2700,2700,0
20250221,165700,1695260675,2700,2700,2700,2700,0
20250221,165600,1695260675,2700,2700,2700,2700,0
20250221,165500,1695260675,2700,2700,2700,2700,0
20250221,165400,1695260675,2700,2700,2700,2700,0
20250221,165300,1695260675,2700,2700,2700,2700,0
20250221,165200,1695260675,2700,2700,2700,2700,0
20250221,165100,1695260675,2700,2700,2700,2700,0
20250221,165000,1695260675,2700,2700,2700,2700,0
20250221,164900,1695260675,2700,2700,2700,2700,0
20250221,164800,1695260675,2700,2700,2700,2700,0
20250221,164700,1695260675,2700,2700,2700,2700,0
20250221,164600,1695260675,2700,2700,2700,2700,0
20250221,164500,1695260675,2700,2700,2700,2700,0
20250221,164400,1695260675,2700,2700,2700,2700,0
20250221,164300,1695260675,2700,2700,2700,2700,0
20250221,164200,1695260675,2700,2700,2700,2700,0
20250221,164100,1695260675,2700,2700,2700,2700,0
20250221,164000,1695260675,2700,2700,2700,2700,0
20250221,163900,1695260675,2700,2700,2700,2700,0
20250221,163800,1695260675,2700,2700,2700,2700,0
20250221,163700,1695260675,2700,2700,2700,2700,0
20250221,163600,1695260675,2700,2700,2700,2700,0
20250221,163500,1695260675,2700,2700,2700,2700,0
20250221,163400,1695260675,2700,2700,2700,2700,0
20250221,163300,1695260675,2700,2700,2700,2700,34121
20250221,163200,1695260675,2700,2700,2700,2700,0
20250221,163100,1695260675,2700,2700,2700,2700,0
20250221,163000,1695260675,2700,2700,2700,2700,0
20250221,162900,1695260675,2700,2700,2700,2700,0
20250221,162800,1695260675,2700,2700,2700,2700,0
20250221,162700,1695260675,2700,2700,2700,2700,0
20250221,162600,1695260675,2700,2700,2700,2700,0
20250221,162500,1695260675,2700,2700,2700,2700,0
20250221,162400,1695260675,2700,2700,2700,2700,0
20250221,162300,1695260675,2700,2700,2700,2700,0
20250221,162200,1695260675,2700,2700,2700,2700,0
20250221,162100,1695260675,2700,2700,2700,2700,0
20250221,162000,1695260675,2700,2700,2700,2700,0
20250221,161900,1695260675,2700,2700,2700,2700,0
20250221,161800,1695260675,2700,2700,2700,2700,0
20250221,161700,1695260675,2700,2700,2700,2700,0
20250221,161600,1695260675,2700,2700,2700,2700,0
20250221,161500,1695260675,2700,2700,2700,2700,0
20250221,161400,1695260675,2700,2700,2700,2700,0
20250221,161300,1695260675,2700,2700,2700,2700,0
20250221,161200,1695260675,2700,2700,2700,2700,0
20250221,161100,1695260675,2700,2700,2700,2700,0
20250221,161000,1695260675,2700,2700,2700,2700,0
20250221,160900,1695260675,2700,2700,2700,2700,0
20250221,160800,1695260675,2700,2700,2700,2700,0
20250221,160700,1695260675,2700,2700,2700,2700,0
20250221,160600,1695260675,2700,2700,2700,2700,0
20250221,160500,1695260675,2700,2700,2700,2700,0
20250221,160400,1695260675,2700,2700,2700,2700,0
20250221,160300,1695260675,2700,2700,2700,2700,34121
20250221,160200,1695260675,2700,2700,2700,2700,0
20250221,160100,1695260675,2700,2700,2700,2700,0
20250221,160000,1695260675,2700,2700,2700,2700,0
20250221,155900,1695260675,2700,2700,2700,2700,0
20250221,155800,1695260675,2700,2700,2700,2700,0
20250221,155700,1695260675,2700,2700,2700,2700,0
20250221,155600,1695260675,2700,2700,2700,2700,0
20250221,155500,1695260675,2700,2700,2700,2700,0
20250221,155400,1695260675,2700,2700,2700,2700,0
20250221,155300,1695260675,2700,2700,2700,2700,0
20250221,155200,1695260675,2700,2700,2700,2700,0
20250221,155100,1695260675,2700,2700,2700,2700,0
20250221,155000,1695260675,2700,2700,2700,2700,0
20250221,154900,1695260675,2700,2700,2700,2700,0
20250221,154800,1695260675,2700,2700,2700,2700,0
20250221,154700,1695260675,2700,2700,2700,2700,0
20250221,154600,1695260675,2700,2700,2700,2700,0
20250221,154500,1695260675,2700,2700,2700,2700,0
20250221,154400,1695260675,2700,2700,2700,2700,0
20250221,154300,1695260675,2700,2700,2700,2700,0
20250221,154200,1695260675,2700,2700,2700,2700,0
20250221,154100,1695260675,2700,2700,2700,2700,0
20250221,154000,1695260675,2700,2700,2700,2700,0
20250221,153900,1695260675,2700,2700,2700,2700,0
20250221,153800,1695260675,2700,2700,2700,2700,0
20250221,153700,1695260675,2700,2700,2700,2700,0
20250221,153600,1695260675,2700,2700,2700,2700,0
20250221,153500,1695260675,2700,2700,2700,2700,0
20250221,153400,1695260675,2700,2700,2700,2700,0
20250221,153300,1695260675,2700,2700,2700,2700,34121
20250221,153200,1695260675,2700,2700,2700,2700,0
20250221,153100,1695260675,2700,2700,2700,2700,0
20250221,153000,1695260675,2700,2700,2700,2700,34121
20250221,152900,1603133975,2720,2720,2720,2720,0
20250221,152800,1603133975,2720,2720,2720,2720,0
20250221,152700,1603133975,2720,2720,2720,2720,0
20250221,152600,1603133975,2720,2720,2720,2720,0
20250221,152500,1603133975,2720,2720,2720,2720,0
20250221,152400,1603133975,2720,2720,2720,2720,0
20250221,152300,1603133975,2720,2720,2720,2720,0
20250221,152200,1603133975,2720,2720,2720,2720,0
20250221,152100,1603133975,2720,2720,2720,2720,0
20250221,152000,1603133975,2720,2720,2720,2720,0
20250221,151900,1603133975,2720,2715,2720,2715,709
20250221,151800,1601206640,2720,2715,2720,2715,334
20250221,151700,1600298285,2720,2720,2720,2715,1039
20250221,151600,1597475720,2715,2720,2720,2715,1552
20250221,151500,1593254305,2720,2710,2720,2710,1362
20250221,151400,1589553785,2715,2715,2720,2715,3026
20250221,151300,1581338190,2715,2720,2720,2715,145
20250221,151200,1580943965,2720,2715,2720,2715,257
20250221,151100,1580244935,2715,2715,2715,2710,4640
20250221,151000,1567647340,2715,2715,2715,2715,23
20250221,150900,1567584895,2715,2710,2715,2710,1202
20250221,150800,1564322975,2715,2715,2715,2715,0
20250221,150700,1564322975,2715,2715,2715,2715,351
20250221,150600,1563370010,2710,2710,2710,2710,1695
20250221,150500,1558776560,2710,2710,2710,2710,0
20250221,150400,1558776560,2710,2715,2715,2710,83
20250221,150300,1558551620,2710,2710,2710,2710,4
20250221,150200,1558540780,2715,2710,2715,2705,1518
20250221,150100,1554428430,2710,2715,2715,2705,2190
20250221,150000,1548502080,2715,2710,2715,2710,13
20250221,145900,1548466845,2710,2715,2715,2710,104
20250221,145800,1548185000,2710,2715,2715,2710,486
20250221,145700,1546865515,2715,2710,2715,2710,1119
20250221,145600,1543828020,2710,2710,2710,2710,10
20250221,145500,1543800920,2715,2715,2715,2715,0
20250221,145400,1543800920,2715,2715,2715,2710,971
20250221,145300,1541167450,2720,2710,2720,2710,947
20250221,145200,1538601065,2710,2720,2720,2710,354
20250221,145100,1537638235,2720,2720,2720,2720,442
20250221,145000,1536435995,2720,2715,2720,2710,1845
20250221,144900,1531418960,2720,2720,2720,2720,3
20250221,144800,1531410800,2720,2720,2720,2720,1
20250221,144700,1531408080,2710,2710,2710,2710,2756
20250221,144600,1523939320,2720,2715,2720,2715,5165
20250221,144500,1509915420,2715,2715,2715,2710,1021
20250221,144400,1507147000,2715,2710,2715,2710,18
20250221,144300,1507098215,2715,2715,2715,2715,1
20250221,144200,1507095500,2710,2715,2715,2710,1327
20250221,144100,1503499325,2710,2710,2710,2710,1674
20250221,144000,1498962785,2710,2705,2710,2705,122
20250221,143900,1498632765,2705,2710,2710,2705,115
20250221,143800,1498321190,2710,2710,2710,2710,1
20250221,143700,1498318480,2700,2700,2700,2700,100
20250221,143600,1498048480,2700,2710,2710,2700,1651
20250221,143500,1493590770,2700,2700,2700,2700,17
20250221,143400,1493544870,2710,2710,2710,2710,0
20250221,143300,1493544870,2710,2710,2710,2710,500
20250221,143200,1492189870,2710,2705,2710,2705,2
20250221,143100,1492184455,2695,2710,2710,2695,4281
20250221,143000,1480625030,2710,2710,2710,2710,300
20250221,142900,1479812030,2710,2710,2710,2710,0
20250221,142800,1479812030,2710,2710,2710,2710,0
20250221,142700,1479812030,2710,2700,2710,2700,2723
20250221,142600,1472457415,2710,2710,2710,2710,0
20250221,142500,1472457415,2710,2710,2710,2710,709
20250221,142400,1470536025,2710,2705,2710,2700,1234
20250221,142300,1467192500,2710,2710,2710,2710,10
20250221,142200,1467165400,2710,2710,2710,2710,2
20250221,142100,1467159980,2710,2705,2710,2705,501
20250221,142000,1465804770,2705,2705,2705,2705,1000
20250221,141900,1463099770,2710,2700,2710,2700,3190
20250221,141800,1454486740,2710,2710,2710,2710,15
20250221,141700,1454446090,2710,2700,2710,2700,5001
20250221,141600,1440943380,2710,2710,2710,2700,2847
20250221,141500,1433256460,2710,2710,2710,2710,2
20250221,141400,1433251040,2705,2705,2705,2705,15
20250221,141300,1433210465,2700,2705,2710,2700,474
20250221,141200,1431930645,2705,2705,2705,2705,0
20250221,141100,1431930645,2705,2705,2705,2705,554
20250221,141000,1430432075,2705,2705,2710,2705,630
20250221,140900,1428727920,2710,2710,2710,2710,4
20250221,140800,1428717080,2700,2700,2700,2700,1150
20250221,140700,1425612080,2700,2700,2700,2700,0
20250221,140600,1425612080,2700,2705,2705,2700,217
20250221,140500,1425026135,2700,2710,2710,2700,556
20250221,140400,1423519385,2710,2710,2710,2710,0
20250221,140300,1423519385,2710,2710,2710,2710,0
20250221,140200,1423519385,2710,2710,2710,2710,300
20250221,140100,1422706385,2710,2705,2710,2700,532
20250221,140000,1421268380,2710,2710,2710,2710,677
20250221,135900,1419433710,2710,2710,2710,2710,2
20250221,135800,1419428290,2710,2710,2710,2710,0
20250221,135700,1419428290,2710,2710,2710,2710,4
20250221,135600,1419417450,2710,2710,2710,2710,0
20250221,135500,1419417450,2710,2705,2710,2705,2
20250221,135400,1419412035,2705,2705,2705,2705,0
20250221,135300,1419412035,2705,2700,2705,2700,57
20250221,135200,1419258130,2700,2700,2700,2700,501
20250221,135100,1417905430,2700,2700,2700,2700,0
20250221,135000,1417905430,2700,2700,2700,2700,10
20250221,134900,1417878430,2700,2700,2700,2700,214
20250221,134800,1417300630,2700,2705,2710,2700,6075
20250221,134700,1400897755,2700,2705,2705,2700,91
20250221,134600,1400651780,2700,2700,2700,2700,0
20250221,134500,1400651780,2700,2700,2700,2700,2
20250221,134400,1400646380,2700,2705,2705,2700,584
20250221,134300,1399069170,2705,2705,2705,2705,0
20250221,134200,1399069170,2705,2705,2705,2705,1126
20250221,134100,1396023340,2705,2705,2705,2705,7
20250221,134000,1396004405,2705,2705,2705,2705,287
20250221,133900,1395228070,2705,2705,2705,2705,652
20250221,133800,1393464410,2705,2705,2705,2705,389
20250221,133700,1392412165,2705,2705,2705,2705,2000
20250221,133600,1387002165,2705,2705,2705,2705,0
20250221,133500,1387002165,2705,2705,2705,2705,0
20250221,133400,1387002165,2705,2705,2705,2705,144
20250221,133300,1386612645,2700,2700,2700,2700,0
20250221,133200,1386612645,2700,2700,2700,2700,0
20250221,133100,1386612645,2700,2700,2700,2700,3000
20250221,133000,1378512645,2705,2710,2710,2705,15
20250221,132900,1378472060,2700,2700,2700,2700,3718
20250221,132800,1368433460,2710,2710,2710,2710,7
20250221,132700,1368414490,2705,2705,2705,2705,10
20250221,132600,1368387440,2710,2710,2710,2710,508
20250221,132500,1367010760,2710,2710,2710,2710,0
20250221,132400,1367010760,2710,2710,2710,2710,1000
20250221,132300,1364300760,2710,2705,2710,2705,6
20250221,132200,1364284525,2710,2705,2710,2705,1289
20250221,132100,1360791340,2710,2710,2710,2710,1105
20250221,132000,1357796790,2710,2705,2710,2705,11
20250221,131900,1357767030,2705,2705,2705,2705,7
20250221,131800,1357748095,2705,2705,2705,2705,412
20250221,131700,1356633635,2710,2705,2710,2705,1059
20250221,131600,1353769035,2705,2705,2705,2705,0
20250221,131500,1353769035,2705,2700,2705,2700,174
20250221,131400,1353299230,2705,2705,2705,2705,0
20250221,131300,1353299230,2705,2705,2710,2705,401
20250221,131200,1352214505,2705,2705,2705,2705,101
20250221,131100,1351941300,2705,2700,2705,2700,866
20250221,131000,1349602590,2700,2700,2700,2700,314
20250221,130900,1348754790,2710,2710,2710,2710,3
20250221,130800,1348746660,2710,2710,2710,2705,2385
20250221,130700,1342286210,2710,2705,2710,2705,180
20250221,130600,1341798415,2705,2705,2705,2705,1
20250221,130500,1341795710,2710,2700,2710,2700,2140
20250221,130400,1336014500,2705,2705,2705,2705,50
20250221,130300,1335879250,2705,2705,2705,2700,641
20250221,130200,1334148540,2710,2710,2710,2710,434
20250221,130100,1332972400,2705,2705,2705,2705,3
20250221,130000,1332964285,2710,2705,2710,2705,236
20250221,125900,1332325900,2710,2705,2710,2705,3
20250221,125800,1332317780,2710,2710,2710,2710,200
20250221,125700,1331775780,2710,2710,2710,2710,389
20250221,125600,1330721590,2705,2705,2705,2705,180
20250221,125500,1330234690,2705,2705,2705,2705,3
20250221,125400,1330226575,2705,2705,2705,2705,1
20250221,125300,1330223870,2705,2705,2705,2705,20
20250221,125200,1330169770,2705,2705,2705,2705,32
20250221,125100,1330083210,2705,2700,2705,2700,2303
20250221,125000,1323862560,2700,2705,2705,2700,830
20250221,124900,1321618140,2705,2705,2705,2705,203
20250221,124800,1321069025,2700,2705,2705,2700,752
20250221,124700,1319038615,2705,2705,2705,2705,12
20250221,124600,1319006155,2705,2700,2705,2700,140
20250221,124500,1318628120,2705,2705,2705,2705,1
20250221,124400,1318625415,2700,2700,2700,2700,0
20250221,124300,1318625415,2700,2695,2700,2695,3830
20250221,124200,1308284915,2695,2695,2695,2695,1132
20250221,124100,1305234175,2695,2700,2700,2695,201
20250221,124000,1304692475,2705,2705,2705,2705,17
20250221,123900,1304646490,2705,2700,2705,2695,3159
20250221,123800,1296119685,2700,2700,2700,2695,112
20250221,123700,1295817390,2700,2700,2700,2700,250
20250221,123600,1295142390,2700,2700,2700,2700,1
20250221,123500,1295139690,2700,2705,2705,2700,9014
20250221,123400,1270801385,2700,2700,2705,2700,292
20250221,123300,1270012485,2705,2705,2710,2705,2636
20250221,123200,1262881605,2710,2710,2710,2710,51
20250221,123100,1262743395,2710,2705,2710,2705,113
20250221,123000,1262437725,2710,2710,2710,2710,0
20250221,122900,1262437725,2710,2710,2710,2710,500
20250221,122800,1261082725,2710,2710,2710,2710,1
20250221,122700,1261080015,2705,2705,2710,2705,151
20250221,122600,1260671555,2705,2705,2705,2705,351
20250221,122500,1259722100,2710,2710,2710,2710,1
20250221,122400,1259719390,2705,2705,2705,2705,1
20250221,122300,1259716685,2710,2710,2710,2710,1
20250221,122200,1259713975,2710,2710,2710,2710,10
20250221,122100,1259686875,2710,2710,2710,2710,0
20250221,122000,1259686875,2710,2710,2710,2710,300
20250221,121900,1258873875,2710,2710,2710,2710,102
20250221,121800,1258597455,2710,2710,2710,2710,0
20250221,121700,1258597455,2710,2710,2710,2710,110
20250221,121600,1258299355,2705,2710,2710,2705,322
20250221,121500,1257426845,2710,2705,2710,2700,18
20250221,121400,1257378175,2705,2705,2705,2705,12
20250221,121300,1257345715,2705,2705,2705,2705,764
20250221,121200,1255279095,2705,2705,2705,2705,1610
20250221,121100,1250924045,2705,2705,2705,2705,0
20250221,121000,1250924045,2705,2705,2705,2705,1
20250221,120900,1250921340,2705,2705,2705,2705,16
20250221,120800,1250878060,2700,2700,2700,2700,349
20250221,120700,1249935760,2700,2700,2705,2700,1112
20250221,120600,1246932035,2700,2700,2700,2700,220
20250221,120500,1246338035,2705,2700,2705,2700,828
20250221,120400,1244102430,2705,2705,2705,2705,4
20250221,120300,1244091610,2705,2705,2705,2705,31
20250221,120200,1244007755,2705,2705,2705,2705,0
20250221,120100,1244007755,2705,2710,2710,2705,528
20250221,120000,1242576885,2710,2710,2710,2705,1361
20250221,115900,1238895370,2705,2705,2705,2705,0
20250221,115800,1238895370,2705,2710,2710,2705,927
20250221,115700,1236387735,2710,2710,2710,2710,1
20250221,115600,1236385025,2710,2710,2710,2710,1
20250221,115500,1236382315,2710,2705,2710,2705,13
20250221,115400,1236347090,2705,2705,2705,2705,0
20250221,115300,1236347090,2705,2705,2705,2700,3475
20250221,115200,1226947220,2705,2710,2710,2705,31
20250221,115100,1226863215,2705,2705,2705,2705,101
20250221,115000,1226590010,2705,2705,2705,2705,1
20250221,114900,1226587305,2705,2705,2705,2705,0
20250221,114800,1226587305,2705,2705,2705,2705,2
20250221,114700,1226581895,2700,2700,2700,2700,4516
20250221,114600,1214388695,2705,2705,2705,2705,2000
20250221,114500,1208978695,2705,2705,2705,2705,384
20250221,114400,1207939975,2700,2705,2705,2700,51
20250221,114300,1207802270,2705,2705,2705,2705,1
20250221,114200,1207799565,2705,2705,2705,2705,102
20250221,114100,1207523655,2705,2705,2705,2705,6
20250221,114000,1207507425,2705,2705,2705,2705,10
20250221,113900,1207480375,2705,2705,2705,2705,2
20250221,113800,1207474965,2700,2700,2700,2700,1639
20250221,113700,1203049665,2700,2695,2700,2695,1553
20250221,113600,1198864075,2700,2700,2700,2700,7
20250221,113500,1198845175,2700,2705,2705,2700,12013
20250221,113400,1166410000,2700,2710,2710,2700,8775
20250221,113300,1142678285,2710,2710,2710,2710,160
20250221,113200,1142244685,2710,2710,2710,2710,165
20250221,113100,1141797535,2710,2710,2710,2710,5
20250221,113000,1141783985,2710,2710,2710,2710,297
20250221,112900,1140979115,2705,2705,2705,2705,0
20250221,112800,1140979115,2705,2705,2705,2705,300
20250221,112700,1140167615,2705,2705,2705,2705,424
20250221,112600,1139020695,2710,2710,2710,2710,3366
20250221,112500,1129898835,2710,2720,2720,2705,18868
20250221,112400,1078860300,2710,2715,2715,2710,17281
20250221,112300,1032024155,2720,2720,2720,2720,11
20250221,112200,1031994235,2715,2715,2715,2715,5000
20250221,112100,1018419235,2720,2720,2720,2720,85
20250221,112000,1018188035,2720,2720,2720,2720,3
20250221,111900,1018179875,2720,2720,2720,2720,0
20250221,111800,1018179875,2720,2715,2720,2715,41
20250221,111700,1018068555,2720,2720,2720,2720,1
20250221,111600,1018065835,2720,2720,2720,2720,4
20250221,111500,1018054955,2720,2720,2720,2720,121
20250221,111400,1017725835,2720,2720,2720,2720,10
20250221,111300,1017698635,2720,2720,2720,2720,369
20250221,111200,1016694955,2725,2720,2725,2720,473
20250221,111100,1015408390,2720,2715,2720,2715,533
20250221,111000,1013958655,2715,2715,2715,2715,1
20250221,110900,1013955940,2715,2720,2720,2715,143
20250221,110800,1013567690,2720,2720,2720,2720,1896
20250221,110700,1008410570,2725,2725,2725,2725,0
20250221,110600,1008410570,2725,2725,2725,2725,0
20250221,110500,1008410570,2725,2725,2725,2725,0
20250221,110400,1008410570,2725,2725,2725,2725,154
20250221,110300,1007990920,2715,2715,2715,2715,6
20250221,110200,1007974630,2725,2720,2725,2720,2438
20250221,110100,1001340095,2725,2725,2725,2725,20
20250221,110000,1001285595,2715,2715,2715,2715,0
20250221,105900,1001285595,2715,2715,2715,2715,200
20250221,105800,1000742595,2715,2715,2715,2715,40
20250221,105700,1000633995,2715,2715,2715,2715,0
20250221,105600,1000633995,2715,2715,2715,2715,0
20250221,105500,1000633995,2715,2725,2725,2715,1098
20250221,105400,997647815,2720,2720,2720,2720,181
20250221,105300,997155495,2725,2725,2725,2725,0
20250221,105200,997155495,2725,2725,2725,2725,0
20250221,105100,997155495,2725,2725,2725,2725,0
20250221,105000,997155495,2725,2720,2725,2720,1762
20250221,104900,992362700,2725,2725,2725,2725,1513
20250221,104800,988239775,2725,2725,2725,2725,500
20250221,104700,986877275,2725,2725,2730,2725,7912
20250221,104600,965317070,2725,2725,2725,2725,52
20250221,104500,965175370,2720,2720,2720,2720,1
20250221,104400,965172650,2725,2725,2725,2725,1
20250221,104300,965169925,2720,2720,2720,2720,3
20250221,104200,965161765,2725,2725,2725,2725,50
20250221,104100,965025515,2720,2720,2720,2720,470
20250221,104000,963747115,2720,2720,2720,2720,1
20250221,103900,963744395,2720,2720,2720,2720,307
20250221,103800,962909355,2720,2715,2720,2715,19
20250221,103700,962857725,2720,2720,2720,2720,186
20250221,103600,962351805,2720,2720,2720,2720,1865
20250221,103500,957279005,2720,2715,2720,2715,900
20250221,103400,954835500,2715,2715,2715,2715,7
20250221,103300,954816495,2715,2715,2715,2715,0
20250221,103200,954816495,2715,2715,2715,2715,11
20250221,103100,954786630,2710,2710,2710,2710,418
20250221,103000,953653850,2710,2715,2715,2710,10306
20250221,102900,925708810,2720,2715,2720,2710,1320
20250221,102800,922125375,2715,2715,2715,2715,21
20250221,102700,922068360,2715,2715,2715,2715,5000
20250221,102600,908493360,2720,2715,2720,2710,4569
20250221,102500,896100520,2715,2720,2720,2715,195
20250221,102400,895571085,2720,2720,2720,2715,14
20250221,102300,895533010,2715,2715,2715,2715,1709
20250221,102200,890893075,2715,2715,2715,2715,301
20250221,102100,890075860,2715,2715,2715,2715,577
20250221,102000,888509305,2715,2720,2720,2715,2413
20250221,101900,881957975,2715,2720,2720,2715,406
20250221,101800,880855680,2720,2720,2720,2720,498
20250221,101700,879501120,2720,2720,2720,2720,608
20250221,101600,877847360,2725,2725,2725,2725,500
20250221,101500,876484860,2725,2720,2725,2720,1410
20250221,101400,872647610,2720,2720,2720,2720,13
20250221,101300,872612250,2725,2720,2725,2720,791
20250221,101200,870460725,2725,2720,2725,2720,64
20250221,101100,870286375,2720,2720,2720,2720,75
20250221,101000,870082375,2720,2720,2720,2720,2228
20250221,100900,864022215,2725,2715,2725,2715,54
20250221,100800,863875555,2715,2725,2725,2715,806
20250221,100700,861687245,2715,2725,2725,2715,35
20250221,100600,861592120,2725,2720,2725,2715,7357
20250221,100500,841607160,2725,2725,2725,2720,670
20250221,100400,839781510,2725,2720,2725,2720,188
20250221,100300,839269565,2720,2720,2725,2720,81
20250221,100200,839049240,2725,2720,2725,2720,281
20250221,100100,838283915,2715,2720,2720,2715,1172
20250221,100000,835101810,2720,2720,2720,2720,21
20250221,095900,835044690,2715,2720,2725,2715,1249
20250221,095800,831650100,2720,2725,2725,2720,14
20250221,095700,831612010,2715,2715,2715,2715,0
20250221,095600,831612010,2715,2715,2715,2715,4
20250221,095500,831601150,2715,2730,2730,2715,4075
20250221,095400,820519130,2720,2730,2730,2720,767
20250221,095300,818429445,2725,2730,2730,2725,1505
20250221,095200,814328310,2725,2725,2730,2725,681
20250221,095100,812471665,2725,2725,2730,2720,1000
20250221,095000,809744265,2730,2720,2730,2715,5858
20250221,094900,793788200,2720,2715,2720,2715,6969
20250221,094800,774838175,2715,2715,2715,2715,1337
20250221,094700,771208220,2715,2710,2715,2710,1838
20250221,094600,766226355,2710,2710,2710,2710,1227
20250221,094500,762901185,2710,2710,2710,2710,2288
20250221,094400,756700705,2710,2715,2715,2710,645
20250221,094300,754952520,2710,2710,2715,2710,2659
20250221,094200,747745085,2710,2715,2720,2710,5063
20250221,094100,734019680,2715,2715,2715,2715,4698
20250221,094000,721264610,2715,2715,2715,2715,1278
20250221,093900,717794840,2715,2710,2715,2710,38
20250221,093800,717691855,2720,2720,2720,2715,4037
20250221,093700,706726390,2720,2720,2720,2715,479
20250221,093600,705423530,2720,2720,2720,2720,1218
20250221,093500,702110570,2720,2725,2725,2720,2089
20250221,093400,696418050,2725,2715,2725,2710,3832
20250221,093300,686010160,2710,2710,2715,2710,4704
20250221,093200,673259530,2715,2715,2715,2710,2036
20250221,093100,667731845,2715,2715,2720,2710,3353
20250221,093000,658631315,2720,2720,2720,2715,161
20250221,092900,658193895,2720,2715,2720,2715,7271
20250221,092800,638452195,2710,2715,2715,2710,13352
20250221,092700,602201990,2715,2715,2715,2715,9425
20250221,092600,576613115,2715,2715,2715,2710,1440
20250221,092500,572703525,2710,2710,2710,2710,3181
20250221,092400,564083015,2710,2715,2715,2710,2579
20250221,092300,557088850,2715,2715,2715,2715,547
20250221,092200,555603745,2715,2710,2715,2710,9802
20250221,092100,529012395,2705,2715,2715,2705,8586
20250221,092000,505763280,2715,2720,2720,2715,9492
20250221,091900,479973870,2720,2725,2725,2720,1005
20250221,091800,477240245,2730,2730,2730,2715,3682
20250221,091700,467231970,2725,2730,2730,2720,7
20250221,091600,467212890,2730,2730,2730,2720,2931
20250221,091500,459239110,2735,2725,2735,2725,966
20250221,091400,456602080,2730,2730,2740,2720,8320
20250221,091300,433944950,2740,2745,2745,2730,956
20250221,091200,431329165,2745,2740,2745,2730,2212
20250221,091100,425281085,2740,2725,2740,2725,2733
20250221,091000,417820725,2725,2740,2740,2720,9157
20250221,090900,392880985,2725,2735,2740,2720,11809
20250221,090800,360635095,2735,2745,2755,2730,10062
20250221,090700,333052155,2745,2750,2765,2745,14431
20250221,090600,293267385,2755,2740,2760,2740,25281
20250221,090500,223789140,2740,2735,2740,2730,5999
20250221,090400,207369170,2735,2730,2745,2725,27573
20250221,090300,131909220,2730,2730,2735,2705,9962
20250221,090200,104764075,2730,2725,2740,2720,9116
20250221,090100,79950770,2740,2730,2745,2730,12602
20250221,090000,45448780,2720,2715,2735,2715,16658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 1695260675 2700 2700 2700 2700 34121
3 20250221 183200 1695260675 2700 2700 2700 2700 0
4 20250221 183100 1695260675 2700 2700 2700 2700 0
5 20250221 183000 1695260675 2700 2700 2700 2700 0
6 20250221 182900 1695260675 2700 2700 2700 2700 0
7 20250221 182800 1695260675 2700 2700 2700 2700 0
8 20250221 182700 1695260675 2700 2700 2700 2700 0
9 20250221 182600 1695260675 2700 2700 2700 2700 0
10 20250221 182500 1695260675 2700 2700 2700 2700 0
11 20250221 182400 1695260675 2700 2700 2700 2700 0
12 20250221 182300 1695260675 2700 2700 2700 2700 0
13 20250221 182200 1695260675 2700 2700 2700 2700 0
14 20250221 182100 1695260675 2700 2700 2700 2700 0
15 20250221 182000 1695260675 2700 2700 2700 2700 0
16 20250221 181900 1695260675 2700 2700 2700 2700 0
17 20250221 181800 1695260675 2700 2700 2700 2700 0
18 20250221 181700 1695260675 2700 2700 2700 2700 0
19 20250221 181600 1695260675 2700 2700 2700 2700 0
20 20250221 181500 1695260675 2700 2700 2700 2700 0
21 20250221 181400 1695260675 2700 2700 2700 2700 0
22 20250221 181300 1695260675 2700 2700 2700 2700 0
23 20250221 181200 1695260675 2700 2700 2700 2700 0
24 20250221 181100 1695260675 2700 2700 2700 2700 0
25 20250221 181000 1695260675 2700 2700 2700 2700 0
26 20250221 180900 1695260675 2700 2700 2700 2700 0
27 20250221 180800 1695260675 2700 2700 2700 2700 0
28 20250221 180700 1695260675 2700 2700 2700 2700 0
29 20250221 180600 1695260675 2700 2700 2700 2700 0
30 20250221 180500 1695260675 2700 2700 2700 2700 0
31 20250221 180400 1695260675 2700 2700 2700 2700 0
32 20250221 180300 1695260675 2700 2700 2700 2700 34121
33 20250221 180200 1695260675 2700 2700 2700 2700 0
34 20250221 180100 1695260675 2700 2700 2700 2700 0
35 20250221 180000 1695260675 2700 2700 2700 2700 0
36 20250221 175900 1695260675 2700 2700 2700 2700 0
37 20250221 175800 1695260675 2700 2700 2700 2700 0
38 20250221 175700 1695260675 2700 2700 2700 2700 0
39 20250221 175600 1695260675 2700 2700 2700 2700 0
40 20250221 175500 1695260675 2700 2700 2700 2700 0
41 20250221 175400 1695260675 2700 2700 2700 2700 0
42 20250221 175300 1695260675 2700 2700 2700 2700 0
43 20250221 175200 1695260675 2700 2700 2700 2700 0
44 20250221 175100 1695260675 2700 2700 2700 2700 0
45 20250221 175000 1695260675 2700 2700 2700 2700 0
46 20250221 174900 1695260675 2700 2700 2700 2700 0
47 20250221 174800 1695260675 2700 2700 2700 2700 0
48 20250221 174700 1695260675 2700 2700 2700 2700 0
49 20250221 174600 1695260675 2700 2700 2700 2700 0
50 20250221 174500 1695260675 2700 2700 2700 2700 0
51 20250221 174400 1695260675 2700 2700 2700 2700 0
52 20250221 174300 1695260675 2700 2700 2700 2700 0
53 20250221 174200 1695260675 2700 2700 2700 2700 0
54 20250221 174100 1695260675 2700 2700 2700 2700 0
55 20250221 174000 1695260675 2700 2700 2700 2700 0
56 20250221 173900 1695260675 2700 2700 2700 2700 0
57 20250221 173800 1695260675 2700 2700 2700 2700 0
58 20250221 173700 1695260675 2700 2700 2700 2700 0
59 20250221 173600 1695260675 2700 2700 2700 2700 0
60 20250221 173500 1695260675 2700 2700 2700 2700 0
61 20250221 173400 1695260675 2700 2700 2700 2700 0
62 20250221 173300 1695260675 2700 2700 2700 2700 34121
63 20250221 173200 1695260675 2700 2700 2700 2700 0
64 20250221 173100 1695260675 2700 2700 2700 2700 0
65 20250221 173000 1695260675 2700 2700 2700 2700 0
66 20250221 172900 1695260675 2700 2700 2700 2700 0
67 20250221 172800 1695260675 2700 2700 2700 2700 0
68 20250221 172700 1695260675 2700 2700 2700 2700 0
69 20250221 172600 1695260675 2700 2700 2700 2700 0
70 20250221 172500 1695260675 2700 2700 2700 2700 0
71 20250221 172400 1695260675 2700 2700 2700 2700 0
72 20250221 172300 1695260675 2700 2700 2700 2700 0
73 20250221 172200 1695260675 2700 2700 2700 2700 0
74 20250221 172100 1695260675 2700 2700 2700 2700 0
75 20250221 172000 1695260675 2700 2700 2700 2700 0
76 20250221 171900 1695260675 2700 2700 2700 2700 0
77 20250221 171800 1695260675 2700 2700 2700 2700 0
78 20250221 171700 1695260675 2700 2700 2700 2700 0
79 20250221 171600 1695260675 2700 2700 2700 2700 0
80 20250221 171500 1695260675 2700 2700 2700 2700 0
81 20250221 171400 1695260675 2700 2700 2700 2700 0
82 20250221 171300 1695260675 2700 2700 2700 2700 0
83 20250221 171200 1695260675 2700 2700 2700 2700 0
84 20250221 171100 1695260675 2700 2700 2700 2700 0
85 20250221 171000 1695260675 2700 2700 2700 2700 0
86 20250221 170900 1695260675 2700 2700 2700 2700 0
87 20250221 170800 1695260675 2700 2700 2700 2700 0
88 20250221 170700 1695260675 2700 2700 2700 2700 0
89 20250221 170600 1695260675 2700 2700 2700 2700 0
90 20250221 170500 1695260675 2700 2700 2700 2700 0
91 20250221 170400 1695260675 2700 2700 2700 2700 0
92 20250221 170300 1695260675 2700 2700 2700 2700 34121
93 20250221 170200 1695260675 2700 2700 2700 2700 0
94 20250221 170100 1695260675 2700 2700 2700 2700 0
95 20250221 170000 1695260675 2700 2700 2700 2700 0
96 20250221 165900 1695260675 2700 2700 2700 2700 0
97 20250221 165800 1695260675 2700 2700 2700 2700 0
98 20250221 165700 1695260675 2700 2700 2700 2700 0
99 20250221 165600 1695260675 2700 2700 2700 2700 0
100 20250221 165500 1695260675 2700 2700 2700 2700 0
101 20250221 165400 1695260675 2700 2700 2700 2700 0
102 20250221 165300 1695260675 2700 2700 2700 2700 0
103 20250221 165200 1695260675 2700 2700 2700 2700 0
104 20250221 165100 1695260675 2700 2700 2700 2700 0
105 20250221 165000 1695260675 2700 2700 2700 2700 0
106 20250221 164900 1695260675 2700 2700 2700 2700 0
107 20250221 164800 1695260675 2700 2700 2700 2700 0
108 20250221 164700 1695260675 2700 2700 2700 2700 0
109 20250221 164600 1695260675 2700 2700 2700 2700 0
110 20250221 164500 1695260675 2700 2700 2700 2700 0
111 20250221 164400 1695260675 2700 2700 2700 2700 0
112 20250221 164300 1695260675 2700 2700 2700 2700 0
113 20250221 164200 1695260675 2700 2700 2700 2700 0
114 20250221 164100 1695260675 2700 2700 2700 2700 0
115 20250221 164000 1695260675 2700 2700 2700 2700 0
116 20250221 163900 1695260675 2700 2700 2700 2700 0
117 20250221 163800 1695260675 2700 2700 2700 2700 0
118 20250221 163700 1695260675 2700 2700 2700 2700 0
119 20250221 163600 1695260675 2700 2700 2700 2700 0
120 20250221 163500 1695260675 2700 2700 2700 2700 0
121 20250221 163400 1695260675 2700 2700 2700 2700 0
122 20250221 163300 1695260675 2700 2700 2700 2700 34121
123 20250221 163200 1695260675 2700 2700 2700 2700 0
124 20250221 163100 1695260675 2700 2700 2700 2700 0
125 20250221 163000 1695260675 2700 2700 2700 2700 0
126 20250221 162900 1695260675 2700 2700 2700 2700 0
127 20250221 162800 1695260675 2700 2700 2700 2700 0
128 20250221 162700 1695260675 2700 2700 2700 2700 0
129 20250221 162600 1695260675 2700 2700 2700 2700 0
130 20250221 162500 1695260675 2700 2700 2700 2700 0
131 20250221 162400 1695260675 2700 2700 2700 2700 0
132 20250221 162300 1695260675 2700 2700 2700 2700 0
133 20250221 162200 1695260675 2700 2700 2700 2700 0
134 20250221 162100 1695260675 2700 2700 2700 2700 0
135 20250221 162000 1695260675 2700 2700 2700 2700 0
136 20250221 161900 1695260675 2700 2700 2700 2700 0
137 20250221 161800 1695260675 2700 2700 2700 2700 0
138 20250221 161700 1695260675 2700 2700 2700 2700 0
139 20250221 161600 1695260675 2700 2700 2700 2700 0
140 20250221 161500 1695260675 2700 2700 2700 2700 0
141 20250221 161400 1695260675 2700 2700 2700 2700 0
142 20250221 161300 1695260675 2700 2700 2700 2700 0
143 20250221 161200 1695260675 2700 2700 2700 2700 0
144 20250221 161100 1695260675 2700 2700 2700 2700 0
145 20250221 161000 1695260675 2700 2700 2700 2700 0
146 20250221 160900 1695260675 2700 2700 2700 2700 0
147 20250221 160800 1695260675 2700 2700 2700 2700 0
148 20250221 160700 1695260675 2700 2700 2700 2700 0
149 20250221 160600 1695260675 2700 2700 2700 2700 0
150 20250221 160500 1695260675 2700 2700 2700 2700 0
151 20250221 160400 1695260675 2700 2700 2700 2700 0
152 20250221 160300 1695260675 2700 2700 2700 2700 34121
153 20250221 160200 1695260675 2700 2700 2700 2700 0
154 20250221 160100 1695260675 2700 2700 2700 2700 0
155 20250221 160000 1695260675 2700 2700 2700 2700 0
156 20250221 155900 1695260675 2700 2700 2700 2700 0
157 20250221 155800 1695260675 2700 2700 2700 2700 0
158 20250221 155700 1695260675 2700 2700 2700 2700 0
159 20250221 155600 1695260675 2700 2700 2700 2700 0
160 20250221 155500 1695260675 2700 2700 2700 2700 0
161 20250221 155400 1695260675 2700 2700 2700 2700 0
162 20250221 155300 1695260675 2700 2700 2700 2700 0
163 20250221 155200 1695260675 2700 2700 2700 2700 0
164 20250221 155100 1695260675 2700 2700 2700 2700 0
165 20250221 155000 1695260675 2700 2700 2700 2700 0
166 20250221 154900 1695260675 2700 2700 2700 2700 0
167 20250221 154800 1695260675 2700 2700 2700 2700 0
168 20250221 154700 1695260675 2700 2700 2700 2700 0
169 20250221 154600 1695260675 2700 2700 2700 2700 0
170 20250221 154500 1695260675 2700 2700 2700 2700 0
171 20250221 154400 1695260675 2700 2700 2700 2700 0
172 20250221 154300 1695260675 2700 2700 2700 2700 0
173 20250221 154200 1695260675 2700 2700 2700 2700 0
174 20250221 154100 1695260675 2700 2700 2700 2700 0
175 20250221 154000 1695260675 2700 2700 2700 2700 0
176 20250221 153900 1695260675 2700 2700 2700 2700 0
177 20250221 153800 1695260675 2700 2700 2700 2700 0
178 20250221 153700 1695260675 2700 2700 2700 2700 0
179 20250221 153600 1695260675 2700 2700 2700 2700 0
180 20250221 153500 1695260675 2700 2700 2700 2700 0
181 20250221 153400 1695260675 2700 2700 2700 2700 0
182 20250221 153300 1695260675 2700 2700 2700 2700 34121
183 20250221 153200 1695260675 2700 2700 2700 2700 0
184 20250221 153100 1695260675 2700 2700 2700 2700 0
185 20250221 153000 1695260675 2700 2700 2700 2700 34121
186 20250221 152900 1603133975 2720 2720 2720 2720 0
187 20250221 152800 1603133975 2720 2720 2720 2720 0
188 20250221 152700 1603133975 2720 2720 2720 2720 0
189 20250221 152600 1603133975 2720 2720 2720 2720 0
190 20250221 152500 1603133975 2720 2720 2720 2720 0
191 20250221 152400 1603133975 2720 2720 2720 2720 0
192 20250221 152300 1603133975 2720 2720 2720 2720 0
193 20250221 152200 1603133975 2720 2720 2720 2720 0
194 20250221 152100 1603133975 2720 2720 2720 2720 0
195 20250221 152000 1603133975 2720 2720 2720 2720 0
196 20250221 151900 1603133975 2720 2715 2720 2715 709
197 20250221 151800 1601206640 2720 2715 2720 2715 334
198 20250221 151700 1600298285 2720 2720 2720 2715 1039
199 20250221 151600 1597475720 2715 2720 2720 2715 1552
200 20250221 151500 1593254305 2720 2710 2720 2710 1362
201 20250221 151400 1589553785 2715 2715 2720 2715 3026
202 20250221 151300 1581338190 2715 2720 2720 2715 145
203 20250221 151200 1580943965 2720 2715 2720 2715 257
204 20250221 151100 1580244935 2715 2715 2715 2710 4640
205 20250221 151000 1567647340 2715 2715 2715 2715 23
206 20250221 150900 1567584895 2715 2710 2715 2710 1202
207 20250221 150800 1564322975 2715 2715 2715 2715 0
208 20250221 150700 1564322975 2715 2715 2715 2715 351
209 20250221 150600 1563370010 2710 2710 2710 2710 1695
210 20250221 150500 1558776560 2710 2710 2710 2710 0
211 20250221 150400 1558776560 2710 2715 2715 2710 83
212 20250221 150300 1558551620 2710 2710 2710 2710 4
213 20250221 150200 1558540780 2715 2710 2715 2705 1518
214 20250221 150100 1554428430 2710 2715 2715 2705 2190
215 20250221 150000 1548502080 2715 2710 2715 2710 13
216 20250221 145900 1548466845 2710 2715 2715 2710 104
217 20250221 145800 1548185000 2710 2715 2715 2710 486
218 20250221 145700 1546865515 2715 2710 2715 2710 1119
219 20250221 145600 1543828020 2710 2710 2710 2710 10
220 20250221 145500 1543800920 2715 2715 2715 2715 0
221 20250221 145400 1543800920 2715 2715 2715 2710 971
222 20250221 145300 1541167450 2720 2710 2720 2710 947
223 20250221 145200 1538601065 2710 2720 2720 2710 354
224 20250221 145100 1537638235 2720 2720 2720 2720 442
225 20250221 145000 1536435995 2720 2715 2720 2710 1845
226 20250221 144900 1531418960 2720 2720 2720 2720 3
227 20250221 144800 1531410800 2720 2720 2720 2720 1
228 20250221 144700 1531408080 2710 2710 2710 2710 2756
229 20250221 144600 1523939320 2720 2715 2720 2715 5165
230 20250221 144500 1509915420 2715 2715 2715 2710 1021
231 20250221 144400 1507147000 2715 2710 2715 2710 18
232 20250221 144300 1507098215 2715 2715 2715 2715 1
233 20250221 144200 1507095500 2710 2715 2715 2710 1327
234 20250221 144100 1503499325 2710 2710 2710 2710 1674
235 20250221 144000 1498962785 2710 2705 2710 2705 122
236 20250221 143900 1498632765 2705 2710 2710 2705 115
237 20250221 143800 1498321190 2710 2710 2710 2710 1
238 20250221 143700 1498318480 2700 2700 2700 2700 100
239 20250221 143600 1498048480 2700 2710 2710 2700 1651
240 20250221 143500 1493590770 2700 2700 2700 2700 17
241 20250221 143400 1493544870 2710 2710 2710 2710 0
242 20250221 143300 1493544870 2710 2710 2710 2710 500
243 20250221 143200 1492189870 2710 2705 2710 2705 2
244 20250221 143100 1492184455 2695 2710 2710 2695 4281
245 20250221 143000 1480625030 2710 2710 2710 2710 300
246 20250221 142900 1479812030 2710 2710 2710 2710 0
247 20250221 142800 1479812030 2710 2710 2710 2710 0
248 20250221 142700 1479812030 2710 2700 2710 2700 2723
249 20250221 142600 1472457415 2710 2710 2710 2710 0
250 20250221 142500 1472457415 2710 2710 2710 2710 709
251 20250221 142400 1470536025 2710 2705 2710 2700 1234
252 20250221 142300 1467192500 2710 2710 2710 2710 10
253 20250221 142200 1467165400 2710 2710 2710 2710 2
254 20250221 142100 1467159980 2710 2705 2710 2705 501
255 20250221 142000 1465804770 2705 2705 2705 2705 1000
256 20250221 141900 1463099770 2710 2700 2710 2700 3190
257 20250221 141800 1454486740 2710 2710 2710 2710 15
258 20250221 141700 1454446090 2710 2700 2710 2700 5001
259 20250221 141600 1440943380 2710 2710 2710 2700 2847
260 20250221 141500 1433256460 2710 2710 2710 2710 2
261 20250221 141400 1433251040 2705 2705 2705 2705 15
262 20250221 141300 1433210465 2700 2705 2710 2700 474
263 20250221 141200 1431930645 2705 2705 2705 2705 0
264 20250221 141100 1431930645 2705 2705 2705 2705 554
265 20250221 141000 1430432075 2705 2705 2710 2705 630
266 20250221 140900 1428727920 2710 2710 2710 2710 4
267 20250221 140800 1428717080 2700 2700 2700 2700 1150
268 20250221 140700 1425612080 2700 2700 2700 2700 0
269 20250221 140600 1425612080 2700 2705 2705 2700 217
270 20250221 140500 1425026135 2700 2710 2710 2700 556
271 20250221 140400 1423519385 2710 2710 2710 2710 0
272 20250221 140300 1423519385 2710 2710 2710 2710 0
273 20250221 140200 1423519385 2710 2710 2710 2710 300
274 20250221 140100 1422706385 2710 2705 2710 2700 532
275 20250221 140000 1421268380 2710 2710 2710 2710 677
276 20250221 135900 1419433710 2710 2710 2710 2710 2
277 20250221 135800 1419428290 2710 2710 2710 2710 0
278 20250221 135700 1419428290 2710 2710 2710 2710 4
279 20250221 135600 1419417450 2710 2710 2710 2710 0
280 20250221 135500 1419417450 2710 2705 2710 2705 2
281 20250221 135400 1419412035 2705 2705 2705 2705 0
282 20250221 135300 1419412035 2705 2700 2705 2700 57
283 20250221 135200 1419258130 2700 2700 2700 2700 501
284 20250221 135100 1417905430 2700 2700 2700 2700 0
285 20250221 135000 1417905430 2700 2700 2700 2700 10
286 20250221 134900 1417878430 2700 2700 2700 2700 214
287 20250221 134800 1417300630 2700 2705 2710 2700 6075
288 20250221 134700 1400897755 2700 2705 2705 2700 91
289 20250221 134600 1400651780 2700 2700 2700 2700 0
290 20250221 134500 1400651780 2700 2700 2700 2700 2
291 20250221 134400 1400646380 2700 2705 2705 2700 584
292 20250221 134300 1399069170 2705 2705 2705 2705 0
293 20250221 134200 1399069170 2705 2705 2705 2705 1126
294 20250221 134100 1396023340 2705 2705 2705 2705 7
295 20250221 134000 1396004405 2705 2705 2705 2705 287
296 20250221 133900 1395228070 2705 2705 2705 2705 652
297 20250221 133800 1393464410 2705 2705 2705 2705 389
298 20250221 133700 1392412165 2705 2705 2705 2705 2000
299 20250221 133600 1387002165 2705 2705 2705 2705 0
300 20250221 133500 1387002165 2705 2705 2705 2705 0
301 20250221 133400 1387002165 2705 2705 2705 2705 144
302 20250221 133300 1386612645 2700 2700 2700 2700 0
303 20250221 133200 1386612645 2700 2700 2700 2700 0
304 20250221 133100 1386612645 2700 2700 2700 2700 3000
305 20250221 133000 1378512645 2705 2710 2710 2705 15
306 20250221 132900 1378472060 2700 2700 2700 2700 3718
307 20250221 132800 1368433460 2710 2710 2710 2710 7
308 20250221 132700 1368414490 2705 2705 2705 2705 10
309 20250221 132600 1368387440 2710 2710 2710 2710 508
310 20250221 132500 1367010760 2710 2710 2710 2710 0
311 20250221 132400 1367010760 2710 2710 2710 2710 1000
312 20250221 132300 1364300760 2710 2705 2710 2705 6
313 20250221 132200 1364284525 2710 2705 2710 2705 1289
314 20250221 132100 1360791340 2710 2710 2710 2710 1105
315 20250221 132000 1357796790 2710 2705 2710 2705 11
316 20250221 131900 1357767030 2705 2705 2705 2705 7
317 20250221 131800 1357748095 2705 2705 2705 2705 412
318 20250221 131700 1356633635 2710 2705 2710 2705 1059
319 20250221 131600 1353769035 2705 2705 2705 2705 0
320 20250221 131500 1353769035 2705 2700 2705 2700 174
321 20250221 131400 1353299230 2705 2705 2705 2705 0
322 20250221 131300 1353299230 2705 2705 2710 2705 401
323 20250221 131200 1352214505 2705 2705 2705 2705 101
324 20250221 131100 1351941300 2705 2700 2705 2700 866
325 20250221 131000 1349602590 2700 2700 2700 2700 314
326 20250221 130900 1348754790 2710 2710 2710 2710 3
327 20250221 130800 1348746660 2710 2710 2710 2705 2385
328 20250221 130700 1342286210 2710 2705 2710 2705 180
329 20250221 130600 1341798415 2705 2705 2705 2705 1
330 20250221 130500 1341795710 2710 2700 2710 2700 2140
331 20250221 130400 1336014500 2705 2705 2705 2705 50
332 20250221 130300 1335879250 2705 2705 2705 2700 641
333 20250221 130200 1334148540 2710 2710 2710 2710 434
334 20250221 130100 1332972400 2705 2705 2705 2705 3
335 20250221 130000 1332964285 2710 2705 2710 2705 236
336 20250221 125900 1332325900 2710 2705 2710 2705 3
337 20250221 125800 1332317780 2710 2710 2710 2710 200
338 20250221 125700 1331775780 2710 2710 2710 2710 389
339 20250221 125600 1330721590 2705 2705 2705 2705 180
340 20250221 125500 1330234690 2705 2705 2705 2705 3
341 20250221 125400 1330226575 2705 2705 2705 2705 1
342 20250221 125300 1330223870 2705 2705 2705 2705 20
343 20250221 125200 1330169770 2705 2705 2705 2705 32
344 20250221 125100 1330083210 2705 2700 2705 2700 2303
345 20250221 125000 1323862560 2700 2705 2705 2700 830
346 20250221 124900 1321618140 2705 2705 2705 2705 203
347 20250221 124800 1321069025 2700 2705 2705 2700 752
348 20250221 124700 1319038615 2705 2705 2705 2705 12
349 20250221 124600 1319006155 2705 2700 2705 2700 140
350 20250221 124500 1318628120 2705 2705 2705 2705 1
351 20250221 124400 1318625415 2700 2700 2700 2700 0
352 20250221 124300 1318625415 2700 2695 2700 2695 3830
353 20250221 124200 1308284915 2695 2695 2695 2695 1132
354 20250221 124100 1305234175 2695 2700 2700 2695 201
355 20250221 124000 1304692475 2705 2705 2705 2705 17
356 20250221 123900 1304646490 2705 2700 2705 2695 3159
357 20250221 123800 1296119685 2700 2700 2700 2695 112
358 20250221 123700 1295817390 2700 2700 2700 2700 250
359 20250221 123600 1295142390 2700 2700 2700 2700 1
360 20250221 123500 1295139690 2700 2705 2705 2700 9014
361 20250221 123400 1270801385 2700 2700 2705 2700 292
362 20250221 123300 1270012485 2705 2705 2710 2705 2636
363 20250221 123200 1262881605 2710 2710 2710 2710 51
364 20250221 123100 1262743395 2710 2705 2710 2705 113
365 20250221 123000 1262437725 2710 2710 2710 2710 0
366 20250221 122900 1262437725 2710 2710 2710 2710 500
367 20250221 122800 1261082725 2710 2710 2710 2710 1
368 20250221 122700 1261080015 2705 2705 2710 2705 151
369 20250221 122600 1260671555 2705 2705 2705 2705 351
370 20250221 122500 1259722100 2710 2710 2710 2710 1
371 20250221 122400 1259719390 2705 2705 2705 2705 1
372 20250221 122300 1259716685 2710 2710 2710 2710 1
373 20250221 122200 1259713975 2710 2710 2710 2710 10
374 20250221 122100 1259686875 2710 2710 2710 2710 0
375 20250221 122000 1259686875 2710 2710 2710 2710 300
376 20250221 121900 1258873875 2710 2710 2710 2710 102
377 20250221 121800 1258597455 2710 2710 2710 2710 0
378 20250221 121700 1258597455 2710 2710 2710 2710 110
379 20250221 121600 1258299355 2705 2710 2710 2705 322
380 20250221 121500 1257426845 2710 2705 2710 2700 18
381 20250221 121400 1257378175 2705 2705 2705 2705 12
382 20250221 121300 1257345715 2705 2705 2705 2705 764
383 20250221 121200 1255279095 2705 2705 2705 2705 1610
384 20250221 121100 1250924045 2705 2705 2705 2705 0
385 20250221 121000 1250924045 2705 2705 2705 2705 1
386 20250221 120900 1250921340 2705 2705 2705 2705 16
387 20250221 120800 1250878060 2700 2700 2700 2700 349
388 20250221 120700 1249935760 2700 2700 2705 2700 1112
389 20250221 120600 1246932035 2700 2700 2700 2700 220
390 20250221 120500 1246338035 2705 2700 2705 2700 828
391 20250221 120400 1244102430 2705 2705 2705 2705 4
392 20250221 120300 1244091610 2705 2705 2705 2705 31
393 20250221 120200 1244007755 2705 2705 2705 2705 0
394 20250221 120100 1244007755 2705 2710 2710 2705 528
395 20250221 120000 1242576885 2710 2710 2710 2705 1361
396 20250221 115900 1238895370 2705 2705 2705 2705 0
397 20250221 115800 1238895370 2705 2710 2710 2705 927
398 20250221 115700 1236387735 2710 2710 2710 2710 1
399 20250221 115600 1236385025 2710 2710 2710 2710 1
400 20250221 115500 1236382315 2710 2705 2710 2705 13
401 20250221 115400 1236347090 2705 2705 2705 2705 0
402 20250221 115300 1236347090 2705 2705 2705 2700 3475
403 20250221 115200 1226947220 2705 2710 2710 2705 31
404 20250221 115100 1226863215 2705 2705 2705 2705 101
405 20250221 115000 1226590010 2705 2705 2705 2705 1
406 20250221 114900 1226587305 2705 2705 2705 2705 0
407 20250221 114800 1226587305 2705 2705 2705 2705 2
408 20250221 114700 1226581895 2700 2700 2700 2700 4516
409 20250221 114600 1214388695 2705 2705 2705 2705 2000
410 20250221 114500 1208978695 2705 2705 2705 2705 384
411 20250221 114400 1207939975 2700 2705 2705 2700 51
412 20250221 114300 1207802270 2705 2705 2705 2705 1
413 20250221 114200 1207799565 2705 2705 2705 2705 102
414 20250221 114100 1207523655 2705 2705 2705 2705 6
415 20250221 114000 1207507425 2705 2705 2705 2705 10
416 20250221 113900 1207480375 2705 2705 2705 2705 2
417 20250221 113800 1207474965 2700 2700 2700 2700 1639
418 20250221 113700 1203049665 2700 2695 2700 2695 1553
419 20250221 113600 1198864075 2700 2700 2700 2700 7
420 20250221 113500 1198845175 2700 2705 2705 2700 12013
421 20250221 113400 1166410000 2700 2710 2710 2700 8775
422 20250221 113300 1142678285 2710 2710 2710 2710 160
423 20250221 113200 1142244685 2710 2710 2710 2710 165
424 20250221 113100 1141797535 2710 2710 2710 2710 5
425 20250221 113000 1141783985 2710 2710 2710 2710 297
426 20250221 112900 1140979115 2705 2705 2705 2705 0
427 20250221 112800 1140979115 2705 2705 2705 2705 300
428 20250221 112700 1140167615 2705 2705 2705 2705 424
429 20250221 112600 1139020695 2710 2710 2710 2710 3366
430 20250221 112500 1129898835 2710 2720 2720 2705 18868
431 20250221 112400 1078860300 2710 2715 2715 2710 17281
432 20250221 112300 1032024155 2720 2720 2720 2720 11
433 20250221 112200 1031994235 2715 2715 2715 2715 5000
434 20250221 112100 1018419235 2720 2720 2720 2720 85
435 20250221 112000 1018188035 2720 2720 2720 2720 3
436 20250221 111900 1018179875 2720 2720 2720 2720 0
437 20250221 111800 1018179875 2720 2715 2720 2715 41
438 20250221 111700 1018068555 2720 2720 2720 2720 1
439 20250221 111600 1018065835 2720 2720 2720 2720 4
440 20250221 111500 1018054955 2720 2720 2720 2720 121
441 20250221 111400 1017725835 2720 2720 2720 2720 10
442 20250221 111300 1017698635 2720 2720 2720 2720 369
443 20250221 111200 1016694955 2725 2720 2725 2720 473
444 20250221 111100 1015408390 2720 2715 2720 2715 533
445 20250221 111000 1013958655 2715 2715 2715 2715 1
446 20250221 110900 1013955940 2715 2720 2720 2715 143
447 20250221 110800 1013567690 2720 2720 2720 2720 1896
448 20250221 110700 1008410570 2725 2725 2725 2725 0
449 20250221 110600 1008410570 2725 2725 2725 2725 0
450 20250221 110500 1008410570 2725 2725 2725 2725 0
451 20250221 110400 1008410570 2725 2725 2725 2725 154
452 20250221 110300 1007990920 2715 2715 2715 2715 6
453 20250221 110200 1007974630 2725 2720 2725 2720 2438
454 20250221 110100 1001340095 2725 2725 2725 2725 20
455 20250221 110000 1001285595 2715 2715 2715 2715 0
456 20250221 105900 1001285595 2715 2715 2715 2715 200
457 20250221 105800 1000742595 2715 2715 2715 2715 40
458 20250221 105700 1000633995 2715 2715 2715 2715 0
459 20250221 105600 1000633995 2715 2715 2715 2715 0
460 20250221 105500 1000633995 2715 2725 2725 2715 1098
461 20250221 105400 997647815 2720 2720 2720 2720 181
462 20250221 105300 997155495 2725 2725 2725 2725 0
463 20250221 105200 997155495 2725 2725 2725 2725 0
464 20250221 105100 997155495 2725 2725 2725 2725 0
465 20250221 105000 997155495 2725 2720 2725 2720 1762
466 20250221 104900 992362700 2725 2725 2725 2725 1513
467 20250221 104800 988239775 2725 2725 2725 2725 500
468 20250221 104700 986877275 2725 2725 2730 2725 7912
469 20250221 104600 965317070 2725 2725 2725 2725 52
470 20250221 104500 965175370 2720 2720 2720 2720 1
471 20250221 104400 965172650 2725 2725 2725 2725 1
472 20250221 104300 965169925 2720 2720 2720 2720 3
473 20250221 104200 965161765 2725 2725 2725 2725 50
474 20250221 104100 965025515 2720 2720 2720 2720 470
475 20250221 104000 963747115 2720 2720 2720 2720 1
476 20250221 103900 963744395 2720 2720 2720 2720 307
477 20250221 103800 962909355 2720 2715 2720 2715 19
478 20250221 103700 962857725 2720 2720 2720 2720 186
479 20250221 103600 962351805 2720 2720 2720 2720 1865
480 20250221 103500 957279005 2720 2715 2720 2715 900
481 20250221 103400 954835500 2715 2715 2715 2715 7
482 20250221 103300 954816495 2715 2715 2715 2715 0
483 20250221 103200 954816495 2715 2715 2715 2715 11
484 20250221 103100 954786630 2710 2710 2710 2710 418
485 20250221 103000 953653850 2710 2715 2715 2710 10306
486 20250221 102900 925708810 2720 2715 2720 2710 1320
487 20250221 102800 922125375 2715 2715 2715 2715 21
488 20250221 102700 922068360 2715 2715 2715 2715 5000
489 20250221 102600 908493360 2720 2715 2720 2710 4569
490 20250221 102500 896100520 2715 2720 2720 2715 195
491 20250221 102400 895571085 2720 2720 2720 2715 14
492 20250221 102300 895533010 2715 2715 2715 2715 1709
493 20250221 102200 890893075 2715 2715 2715 2715 301
494 20250221 102100 890075860 2715 2715 2715 2715 577
495 20250221 102000 888509305 2715 2720 2720 2715 2413
496 20250221 101900 881957975 2715 2720 2720 2715 406
497 20250221 101800 880855680 2720 2720 2720 2720 498
498 20250221 101700 879501120 2720 2720 2720 2720 608
499 20250221 101600 877847360 2725 2725 2725 2725 500
500 20250221 101500 876484860 2725 2720 2725 2720 1410
501 20250221 101400 872647610 2720 2720 2720 2720 13
502 20250221 101300 872612250 2725 2720 2725 2720 791
503 20250221 101200 870460725 2725 2720 2725 2720 64
504 20250221 101100 870286375 2720 2720 2720 2720 75
505 20250221 101000 870082375 2720 2720 2720 2720 2228
506 20250221 100900 864022215 2725 2715 2725 2715 54
507 20250221 100800 863875555 2715 2725 2725 2715 806
508 20250221 100700 861687245 2715 2725 2725 2715 35
509 20250221 100600 861592120 2725 2720 2725 2715 7357
510 20250221 100500 841607160 2725 2725 2725 2720 670
511 20250221 100400 839781510 2725 2720 2725 2720 188
512 20250221 100300 839269565 2720 2720 2725 2720 81
513 20250221 100200 839049240 2725 2720 2725 2720 281
514 20250221 100100 838283915 2715 2720 2720 2715 1172
515 20250221 100000 835101810 2720 2720 2720 2720 21
516 20250221 095900 835044690 2715 2720 2725 2715 1249
517 20250221 095800 831650100 2720 2725 2725 2720 14
518 20250221 095700 831612010 2715 2715 2715 2715 0
519 20250221 095600 831612010 2715 2715 2715 2715 4
520 20250221 095500 831601150 2715 2730 2730 2715 4075
521 20250221 095400 820519130 2720 2730 2730 2720 767
522 20250221 095300 818429445 2725 2730 2730 2725 1505
523 20250221 095200 814328310 2725 2725 2730 2725 681
524 20250221 095100 812471665 2725 2725 2730 2720 1000
525 20250221 095000 809744265 2730 2720 2730 2715 5858
526 20250221 094900 793788200 2720 2715 2720 2715 6969
527 20250221 094800 774838175 2715 2715 2715 2715 1337
528 20250221 094700 771208220 2715 2710 2715 2710 1838
529 20250221 094600 766226355 2710 2710 2710 2710 1227
530 20250221 094500 762901185 2710 2710 2710 2710 2288
531 20250221 094400 756700705 2710 2715 2715 2710 645
532 20250221 094300 754952520 2710 2710 2715 2710 2659
533 20250221 094200 747745085 2710 2715 2720 2710 5063
534 20250221 094100 734019680 2715 2715 2715 2715 4698
535 20250221 094000 721264610 2715 2715 2715 2715 1278
536 20250221 093900 717794840 2715 2710 2715 2710 38
537 20250221 093800 717691855 2720 2720 2720 2715 4037
538 20250221 093700 706726390 2720 2720 2720 2715 479
539 20250221 093600 705423530 2720 2720 2720 2720 1218
540 20250221 093500 702110570 2720 2725 2725 2720 2089
541 20250221 093400 696418050 2725 2715 2725 2710 3832
542 20250221 093300 686010160 2710 2710 2715 2710 4704
543 20250221 093200 673259530 2715 2715 2715 2710 2036
544 20250221 093100 667731845 2715 2715 2720 2710 3353
545 20250221 093000 658631315 2720 2720 2720 2715 161
546 20250221 092900 658193895 2720 2715 2720 2715 7271
547 20250221 092800 638452195 2710 2715 2715 2710 13352
548 20250221 092700 602201990 2715 2715 2715 2715 9425
549 20250221 092600 576613115 2715 2715 2715 2710 1440
550 20250221 092500 572703525 2710 2710 2710 2710 3181
551 20250221 092400 564083015 2710 2715 2715 2710 2579
552 20250221 092300 557088850 2715 2715 2715 2715 547
553 20250221 092200 555603745 2715 2710 2715 2710 9802
554 20250221 092100 529012395 2705 2715 2715 2705 8586
555 20250221 092000 505763280 2715 2720 2720 2715 9492
556 20250221 091900 479973870 2720 2725 2725 2720 1005
557 20250221 091800 477240245 2730 2730 2730 2715 3682
558 20250221 091700 467231970 2725 2730 2730 2720 7
559 20250221 091600 467212890 2730 2730 2730 2720 2931
560 20250221 091500 459239110 2735 2725 2735 2725 966
561 20250221 091400 456602080 2730 2730 2740 2720 8320
562 20250221 091300 433944950 2740 2745 2745 2730 956
563 20250221 091200 431329165 2745 2740 2745 2730 2212
564 20250221 091100 425281085 2740 2725 2740 2725 2733
565 20250221 091000 417820725 2725 2740 2740 2720 9157
566 20250221 090900 392880985 2725 2735 2740 2720 11809
567 20250221 090800 360635095 2735 2745 2755 2730 10062
568 20250221 090700 333052155 2745 2750 2765 2745 14431
569 20250221 090600 293267385 2755 2740 2760 2740 25281
570 20250221 090500 223789140 2740 2735 2740 2730 5999
571 20250221 090400 207369170 2735 2730 2745 2725 27573
572 20250221 090300 131909220 2730 2730 2735 2705 9962
573 20250221 090200 104764075 2730 2725 2740 2720 9116
574 20250221 090100 79950770 2740 2730 2745 2730 12602
575 20250221 090000 45448780 2720 2715 2735 2715 16658

1
001250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,82533764,0,222841162800,0.00
20250218,0,82533764,0,221190487520,0.00
20250217,0,82533764,0,217889136960,0.00
20250214,0,82533764,0,213762448760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 82533764 0 222841162800 0.00
3 20250218 0 82533764 0 221190487520 0.00
4 20250217 0 82533764 0 217889136960 0.00
5 20250214 0 82533764 0 213762448760 0.00