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

596
009410/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185400,178845355,2665,2665,2665,2665,3166
20250221,185300,178845355,2665,2665,2665,2665,0
20250221,185200,178845355,2665,2665,2665,2665,0
20250221,185100,178845355,2665,2665,2665,2665,0
20250221,185000,178845355,2665,2665,2665,2665,0
20250221,184900,178845355,2665,2665,2665,2665,0
20250221,184800,178845355,2665,2665,2665,2665,0
20250221,184700,178845355,2665,2665,2665,2665,0
20250221,184600,178845355,2665,2665,2665,2665,0
20250221,184500,178845355,2665,2665,2665,2665,0
20250221,184400,178845355,2665,2665,2665,2665,0
20250221,184300,178845355,2665,2665,2665,2665,0
20250221,184200,178845355,2665,2665,2665,2665,0
20250221,184100,178845355,2665,2665,2665,2665,0
20250221,184000,178845355,2665,2665,2665,2665,0
20250221,183900,178845355,2665,2665,2665,2665,0
20250221,183800,178845355,2665,2665,2665,2665,0
20250221,183700,178845355,2665,2665,2665,2665,0
20250221,183600,178845355,2665,2665,2665,2665,0
20250221,183500,178845355,2665,2665,2665,2665,0
20250221,183400,178845355,2665,2665,2665,2665,0
20250221,183300,178845355,2665,2665,2665,2665,0
20250221,183200,178845355,2665,2665,2665,2665,0
20250221,183100,178845355,2665,2665,2665,2665,0
20250221,183000,178845355,2665,2665,2665,2665,0
20250221,182900,178845355,2665,2665,2665,2665,0
20250221,182800,178845355,2665,2665,2665,2665,0
20250221,182700,178845355,2665,2665,2665,2665,0
20250221,182600,178845355,2665,2665,2665,2665,0
20250221,182500,178845355,2665,2665,2665,2665,0
20250221,182400,178845355,2665,2665,2665,2665,3166
20250221,182300,178845355,2665,2665,2665,2665,0
20250221,182200,178845355,2665,2665,2665,2665,0
20250221,182100,178845355,2665,2665,2665,2665,0
20250221,182000,178845355,2665,2665,2665,2665,0
20250221,181900,178845355,2665,2665,2665,2665,0
20250221,181800,178845355,2665,2665,2665,2665,0
20250221,181700,178845355,2665,2665,2665,2665,0
20250221,181600,178845355,2665,2665,2665,2665,0
20250221,181500,178845355,2665,2665,2665,2665,0
20250221,181400,178845355,2665,2665,2665,2665,0
20250221,181300,178845355,2665,2665,2665,2665,0
20250221,181200,178845355,2665,2665,2665,2665,0
20250221,181100,178845355,2665,2665,2665,2665,0
20250221,181000,178845355,2665,2665,2665,2665,0
20250221,180900,178845355,2665,2665,2665,2665,0
20250221,180800,178845355,2665,2665,2665,2665,0
20250221,180700,178845355,2665,2665,2665,2665,0
20250221,180600,178845355,2665,2665,2665,2665,0
20250221,180500,178845355,2665,2665,2665,2665,0
20250221,180400,178845355,2665,2665,2665,2665,0
20250221,180300,178845355,2665,2665,2665,2665,0
20250221,180200,178845355,2665,2665,2665,2665,0
20250221,180100,178845355,2665,2665,2665,2665,0
20250221,180000,178845355,2665,2665,2665,2665,0
20250221,175900,178845355,2665,2665,2665,2665,0
20250221,175800,178845355,2665,2665,2665,2665,0
20250221,175700,178845355,2665,2665,2665,2665,0
20250221,175600,178845355,2665,2665,2665,2665,0
20250221,175500,178845355,2665,2665,2665,2665,0
20250221,175400,178845355,2665,2665,2665,2665,3166
20250221,175300,178845355,2665,2665,2665,2665,0
20250221,175200,178845355,2665,2665,2665,2665,0
20250221,175100,178845355,2665,2665,2665,2665,0
20250221,175000,178845355,2665,2665,2665,2665,0
20250221,174900,178845355,2665,2665,2665,2665,0
20250221,174800,178845355,2665,2665,2665,2665,0
20250221,174700,178845355,2665,2665,2665,2665,0
20250221,174600,178845355,2665,2665,2665,2665,0
20250221,174500,178845355,2665,2665,2665,2665,0
20250221,174400,178845355,2665,2665,2665,2665,0
20250221,174300,178845355,2665,2665,2665,2665,0
20250221,174200,178845355,2665,2665,2665,2665,0
20250221,174100,178845355,2665,2665,2665,2665,0
20250221,174000,178845355,2665,2665,2665,2665,0
20250221,173900,178845355,2665,2665,2665,2665,0
20250221,173800,178845355,2665,2665,2665,2665,0
20250221,173700,178845355,2665,2665,2665,2665,0
20250221,173600,178845355,2665,2665,2665,2665,0
20250221,173500,178845355,2665,2665,2665,2665,0
20250221,173400,178845355,2665,2665,2665,2665,0
20250221,173300,178845355,2665,2665,2665,2665,0
20250221,173200,178845355,2665,2665,2665,2665,0
20250221,173100,178845355,2665,2665,2665,2665,0
20250221,173000,178845355,2665,2665,2665,2665,0
20250221,172900,178845355,2665,2665,2665,2665,0
20250221,172800,178845355,2665,2665,2665,2665,0
20250221,172700,178845355,2665,2665,2665,2665,0
20250221,172600,178845355,2665,2665,2665,2665,0
20250221,172500,178845355,2665,2665,2665,2665,0
20250221,172400,178845355,2665,2665,2665,2665,3166
20250221,172300,178845355,2665,2665,2665,2665,0
20250221,172200,178845355,2665,2665,2665,2665,0
20250221,172100,178845355,2665,2665,2665,2665,0
20250221,172000,178845355,2665,2665,2665,2665,0
20250221,171900,178845355,2665,2665,2665,2665,0
20250221,171800,178845355,2665,2665,2665,2665,0
20250221,171700,178845355,2665,2665,2665,2665,0
20250221,171600,178845355,2665,2665,2665,2665,0
20250221,171500,178845355,2665,2665,2665,2665,0
20250221,171400,178845355,2665,2665,2665,2665,0
20250221,171300,178845355,2665,2665,2665,2665,0
20250221,171200,178845355,2665,2665,2665,2665,0
20250221,171100,178845355,2665,2665,2665,2665,0
20250221,171000,178845355,2665,2665,2665,2665,0
20250221,170900,178845355,2665,2665,2665,2665,0
20250221,170800,178845355,2665,2665,2665,2665,0
20250221,170700,178845355,2665,2665,2665,2665,0
20250221,170600,178845355,2665,2665,2665,2665,0
20250221,170500,178845355,2665,2665,2665,2665,0
20250221,170400,178845355,2665,2665,2665,2665,0
20250221,170300,178845355,2665,2665,2665,2665,0
20250221,170200,178845355,2665,2665,2665,2665,0
20250221,170100,178845355,2665,2665,2665,2665,0
20250221,170000,178845355,2665,2665,2665,2665,0
20250221,165900,178845355,2665,2665,2665,2665,0
20250221,165800,178845355,2665,2665,2665,2665,0
20250221,165700,178845355,2665,2665,2665,2665,0
20250221,165600,178845355,2665,2665,2665,2665,0
20250221,165500,178845355,2665,2665,2665,2665,0
20250221,165400,178845355,2665,2665,2665,2665,3166
20250221,165300,178845355,2665,2665,2665,2665,0
20250221,165200,178845355,2665,2665,2665,2665,0
20250221,165100,178845355,2665,2665,2665,2665,0
20250221,165000,178845355,2665,2665,2665,2665,0
20250221,164900,178845355,2665,2665,2665,2665,0
20250221,164800,178845355,2665,2665,2665,2665,0
20250221,164700,178845355,2665,2665,2665,2665,0
20250221,164600,178845355,2665,2665,2665,2665,0
20250221,164500,178845355,2665,2665,2665,2665,0
20250221,164400,178845355,2665,2665,2665,2665,0
20250221,164300,178845355,2665,2665,2665,2665,0
20250221,164200,178845355,2665,2665,2665,2665,0
20250221,164100,178845355,2665,2665,2665,2665,0
20250221,164000,178845355,2665,2665,2665,2665,0
20250221,163900,178845355,2665,2665,2665,2665,0
20250221,163800,178845355,2665,2665,2665,2665,0
20250221,163700,178845355,2665,2665,2665,2665,0
20250221,163600,178845355,2665,2665,2665,2665,0
20250221,163500,178845355,2665,2665,2665,2665,0
20250221,163400,178845355,2665,2665,2665,2665,0
20250221,163300,178845355,2665,2665,2665,2665,0
20250221,163200,178845355,2665,2665,2665,2665,0
20250221,163100,178845355,2665,2665,2665,2665,0
20250221,163000,178845355,2665,2665,2665,2665,0
20250221,162900,178845355,2665,2665,2665,2665,0
20250221,162800,178845355,2665,2665,2665,2665,0
20250221,162700,178845355,2665,2665,2665,2665,0
20250221,162600,178845355,2665,2665,2665,2665,0
20250221,162500,178845355,2665,2665,2665,2665,0
20250221,162400,178845355,2665,2665,2665,2665,3166
20250221,162300,178845355,2665,2665,2665,2665,0
20250221,162200,178845355,2665,2665,2665,2665,0
20250221,162100,178845355,2665,2665,2665,2665,0
20250221,162000,178845355,2665,2665,2665,2665,0
20250221,161900,178845355,2665,2665,2665,2665,0
20250221,161800,178845355,2665,2665,2665,2665,0
20250221,161700,178845355,2665,2665,2665,2665,0
20250221,161600,178845355,2665,2665,2665,2665,0
20250221,161500,178845355,2665,2665,2665,2665,0
20250221,161400,178845355,2665,2665,2665,2665,0
20250221,161300,178845355,2665,2665,2665,2665,0
20250221,161200,178845355,2665,2665,2665,2665,0
20250221,161100,178845355,2665,2665,2665,2665,0
20250221,161000,178845355,2665,2665,2665,2665,0
20250221,160900,178845355,2665,2665,2665,2665,0
20250221,160800,178845355,2665,2665,2665,2665,0
20250221,160700,178845355,2665,2665,2665,2665,0
20250221,160600,178845355,2665,2665,2665,2665,0
20250221,160500,178845355,2665,2665,2665,2665,0
20250221,160400,178845355,2665,2665,2665,2665,0
20250221,160300,178845355,2665,2665,2665,2665,0
20250221,160200,178845355,2665,2665,2665,2665,0
20250221,160100,178845355,2665,2665,2665,2665,0
20250221,160000,178845355,2665,2665,2665,2665,0
20250221,155900,178845355,2665,2665,2665,2665,0
20250221,155800,178845355,2665,2665,2665,2665,0
20250221,155700,178845355,2665,2665,2665,2665,0
20250221,155600,178845355,2665,2665,2665,2665,0
20250221,155500,178845355,2665,2665,2665,2665,0
20250221,155400,178845355,2665,2665,2665,2665,3166
20250221,155300,178845355,2665,2665,2665,2665,0
20250221,155200,178845355,2665,2665,2665,2665,0
20250221,155100,178845355,2665,2665,2665,2665,0
20250221,155000,178845355,2665,2665,2665,2665,0
20250221,154900,178845355,2665,2665,2665,2665,0
20250221,154800,178845355,2665,2665,2665,2665,0
20250221,154700,178845355,2665,2665,2665,2665,0
20250221,154600,178845355,2665,2665,2665,2665,0
20250221,154500,178845355,2665,2665,2665,2665,0
20250221,154400,178845355,2665,2665,2665,2665,0
20250221,154300,178845355,2665,2665,2665,2665,0
20250221,154200,178845355,2665,2665,2665,2665,0
20250221,154100,178845355,2665,2665,2665,2665,0
20250221,154000,178845355,2665,2665,2665,2665,0
20250221,153900,178845355,2665,2665,2665,2665,0
20250221,153800,178845355,2665,2665,2665,2665,0
20250221,153700,178845355,2665,2665,2665,2665,0
20250221,153600,178845355,2665,2665,2665,2665,0
20250221,153500,178845355,2665,2665,2665,2665,0
20250221,153400,178845355,2665,2665,2665,2665,0
20250221,153300,178845355,2665,2665,2665,2665,0
20250221,153200,178845355,2665,2665,2665,2665,0
20250221,153100,178845355,2665,2665,2665,2665,0
20250221,153000,178845355,2665,2665,2665,2665,3166
20250221,152900,170407965,2665,2665,2665,2665,0
20250221,152800,170407965,2665,2665,2665,2665,0
20250221,152700,170407965,2665,2665,2665,2665,0
20250221,152600,170407965,2665,2665,2665,2665,0
20250221,152500,170407965,2665,2665,2665,2665,0
20250221,152400,170407965,2665,2665,2665,2665,0
20250221,152300,170407965,2665,2665,2665,2665,0
20250221,152200,170407965,2665,2665,2665,2665,0
20250221,152100,170407965,2665,2665,2665,2665,0
20250221,152000,170407965,2665,2665,2665,2665,0
20250221,151900,170407965,2665,2665,2665,2665,0
20250221,151800,170407965,2665,2665,2665,2665,1075
20250221,151700,167543090,2665,2665,2665,2660,3
20250221,151600,167535100,2660,2660,2660,2660,0
20250221,151500,167535100,2660,2660,2660,2660,0
20250221,151400,167535100,2660,2660,2660,2660,1497
20250221,151300,163553080,2660,2660,2660,2660,1
20250221,151200,163550420,2655,2655,2655,2655,294
20250221,151100,162769850,2665,2665,2665,2665,0
20250221,151000,162769850,2665,2660,2665,2655,713
20250221,150900,160874040,2660,2660,2660,2660,43
20250221,150800,160759660,2660,2660,2660,2655,522
20250221,150700,159373735,2655,2655,2655,2655,194
20250221,150600,158858665,2660,2660,2660,2660,0
20250221,150500,158858665,2660,2660,2660,2660,0
20250221,150400,158858665,2660,2660,2660,2660,2
20250221,150300,158853345,2660,2660,2660,2660,0
20250221,150200,158853345,2660,2660,2660,2660,50
20250221,150100,158720345,2660,2660,2660,2660,0
20250221,150000,158720345,2660,2660,2660,2660,50
20250221,145900,158587345,2655,2655,2655,2655,76
20250221,145800,158385565,2660,2660,2660,2660,0
20250221,145700,158385565,2660,2660,2660,2660,30
20250221,145600,158305765,2660,2660,2660,2660,0
20250221,145500,158305765,2660,2660,2660,2660,2000
20250221,145400,152985765,2655,2655,2655,2655,213
20250221,145300,152420250,2655,2655,2655,2655,20
20250221,145200,152367150,2660,2660,2660,2660,0
20250221,145100,152367150,2660,2660,2660,2660,0
20250221,145000,152367150,2660,2660,2660,2660,0
20250221,144900,152367150,2660,2660,2660,2660,10
20250221,144800,152340550,2660,2660,2660,2660,1378
20250221,144700,148675070,2665,2665,2665,2665,0
20250221,144600,148675070,2665,2665,2665,2665,0
20250221,144500,148675070,2665,2665,2665,2665,100
20250221,144400,148408570,2665,2665,2665,2665,0
20250221,144300,148408570,2665,2665,2665,2665,0
20250221,144200,148408570,2665,2665,2665,2665,0
20250221,144100,148408570,2665,2665,2665,2665,0
20250221,144000,148408570,2665,2665,2665,2665,0
20250221,143900,148408570,2665,2665,2665,2665,0
20250221,143800,148408570,2665,2665,2665,2665,0
20250221,143700,148408570,2665,2665,2665,2665,0
20250221,143600,148408570,2665,2665,2665,2660,207
20250221,143500,147856940,2665,2665,2665,2665,90
20250221,143400,147617090,2665,2665,2665,2665,0
20250221,143300,147617090,2665,2665,2665,2665,0
20250221,143200,147617090,2665,2665,2665,2665,1
20250221,143100,147614425,2665,2665,2665,2665,0
20250221,143000,147614425,2665,2665,2665,2665,2
20250221,142900,147609095,2665,2665,2665,2665,0
20250221,142800,147609095,2665,2665,2665,2665,1
20250221,142700,147606430,2660,2660,2660,2660,0
20250221,142600,147606430,2660,2660,2660,2660,0
20250221,142500,147606430,2660,2660,2660,2660,317
20250221,142400,146763210,2660,2660,2660,2660,0
20250221,142300,146763210,2660,2660,2660,2660,0
20250221,142200,146763210,2660,2660,2660,2660,0
20250221,142100,146763210,2660,2660,2660,2660,625
20250221,142000,145100710,2660,2660,2660,2660,0
20250221,141900,145100710,2660,2660,2660,2660,0
20250221,141800,145100710,2660,2660,2660,2660,0
20250221,141700,145100710,2660,2660,2660,2660,0
20250221,141600,145100710,2660,2660,2660,2660,17
20250221,141500,145055490,2660,2660,2660,2660,0
20250221,141400,145055490,2660,2660,2660,2660,0
20250221,141300,145055490,2660,2660,2660,2660,1
20250221,141200,145052830,2665,2665,2665,2665,7
20250221,141100,145034175,2665,2665,2665,2665,717
20250221,141000,143123370,2665,2665,2665,2665,283
20250221,140900,142369175,2665,2665,2665,2665,0
20250221,140800,142369175,2665,2665,2665,2665,0
20250221,140700,142369175,2665,2665,2665,2665,0
20250221,140600,142369175,2665,2665,2665,2665,0
20250221,140500,142369175,2665,2665,2665,2665,0
20250221,140400,142369175,2665,2665,2665,2665,0
20250221,140300,142369175,2665,2665,2665,2665,0
20250221,140200,142369175,2665,2665,2665,2665,2
20250221,140100,142363845,2665,2665,2665,2665,0
20250221,140000,142363845,2665,2665,2665,2665,0
20250221,135900,142363845,2665,2665,2665,2665,0
20250221,135800,142363845,2665,2665,2665,2665,0
20250221,135700,142363845,2665,2665,2665,2665,0
20250221,135600,142363845,2665,2665,2665,2665,0
20250221,135500,142363845,2665,2665,2665,2665,0
20250221,135400,142363845,2665,2660,2665,2660,9
20250221,135300,142339900,2660,2660,2660,2660,302
20250221,135200,141536580,2665,2665,2665,2665,0
20250221,135100,141536580,2665,2665,2665,2665,0
20250221,135000,141536580,2665,2665,2665,2665,5
20250221,134900,141523255,2670,2670,2670,2670,9
20250221,134800,141499225,2665,2665,2665,2665,0
20250221,134700,141499225,2665,2665,2665,2665,0
20250221,134600,141499225,2665,2665,2665,2665,0
20250221,134500,141499225,2665,2665,2665,2665,1
20250221,134400,141496560,2665,2665,2665,2665,1
20250221,134300,141493895,2665,2665,2665,2660,6
20250221,134200,141477925,2660,2660,2660,2660,0
20250221,134100,141477925,2660,2660,2660,2660,0
20250221,134000,141477925,2660,2660,2660,2660,0
20250221,133900,141477925,2660,2660,2660,2660,0
20250221,133800,141477925,2660,2660,2660,2660,0
20250221,133700,141477925,2660,2660,2660,2660,2238
20250221,133600,135524845,2660,2660,2660,2660,0
20250221,133500,135524845,2660,2660,2660,2660,0
20250221,133400,135524845,2660,2665,2665,2660,16
20250221,133300,135482235,2665,2665,2665,2665,0
20250221,133200,135482235,2665,2665,2665,2665,1
20250221,133100,135479570,2665,2665,2665,2665,0
20250221,133000,135479570,2665,2665,2665,2665,0
20250221,132900,135479570,2665,2665,2665,2665,0
20250221,132800,135479570,2665,2665,2665,2665,0
20250221,132700,135479570,2665,2665,2665,2665,0
20250221,132600,135479570,2665,2660,2665,2660,426
20250221,132500,134344900,2655,2655,2655,2655,0
20250221,132400,134344900,2655,2655,2655,2655,0
20250221,132300,134344900,2655,2655,2655,2655,0
20250221,132200,134344900,2655,2655,2655,2655,0
20250221,132100,134344900,2655,2655,2655,2655,0
20250221,132000,134344900,2655,2655,2655,2655,430
20250221,131900,133203250,2655,2655,2655,2655,80
20250221,131800,132990850,2655,2655,2655,2655,0
20250221,131700,132990850,2655,2655,2655,2655,20
20250221,131600,132937750,2655,2655,2655,2655,11
20250221,131500,132908545,2625,2625,2625,2625,0
20250221,131400,132908545,2625,2625,2625,2625,0
20250221,131300,132908545,2625,2630,2630,2625,2500
20250221,131200,126345200,2630,2630,2630,2630,0
20250221,131100,126345200,2630,2635,2635,2630,333
20250221,131000,125469400,2655,2635,2655,2635,15
20250221,130900,125429855,2665,2665,2665,2665,1
20250221,130800,125427190,2630,2630,2630,2630,0
20250221,130700,125427190,2630,2635,2635,2630,337
20250221,130600,124540680,2655,2655,2655,2655,1
20250221,130500,124538025,2640,2640,2640,2640,0
20250221,130400,124538025,2640,2640,2640,2640,70
20250221,130300,124353225,2660,2660,2660,2660,0
20250221,130200,124353225,2660,2660,2660,2660,0
20250221,130100,124353225,2660,2660,2660,2660,3
20250221,130000,124345245,2665,2665,2665,2665,0
20250221,125900,124345245,2665,2650,2665,2635,187
20250221,125800,123850925,2650,2650,2650,2650,0
20250221,125700,123850925,2650,2650,2650,2650,0
20250221,125600,123850925,2650,2650,2650,2650,0
20250221,125500,123850925,2650,2650,2650,2650,0
20250221,125400,123850925,2650,2650,2650,2650,2000
20250221,125300,118550925,2655,2655,2655,2655,0
20250221,125200,118550925,2655,2655,2655,2655,0
20250221,125100,118550925,2655,2655,2655,2655,0
20250221,125000,118550925,2655,2655,2655,2655,0
20250221,124900,118550925,2655,2655,2655,2655,0
20250221,124800,118550925,2655,2660,2660,2655,210
20250221,124700,117993345,2680,2680,2680,2680,621
20250221,124600,116329065,2680,2680,2680,2680,0
20250221,124500,116329065,2680,2680,2680,2680,0
20250221,124400,116329065,2680,2680,2680,2680,0
20250221,124300,116329065,2680,2680,2680,2680,0
20250221,124200,116329065,2680,2680,2680,2680,1
20250221,124100,116326385,2685,2685,2685,2685,0
20250221,124000,116326385,2685,2685,2685,2685,0
20250221,123900,116326385,2685,2685,2685,2685,0
20250221,123800,116326385,2685,2685,2685,2685,0
20250221,123700,116326385,2685,2685,2685,2685,0
20250221,123600,116326385,2685,2685,2685,2685,0
20250221,123500,116326385,2685,2685,2685,2685,0
20250221,123400,116326385,2685,2685,2685,2685,1
20250221,123300,116323700,2685,2685,2685,2685,0
20250221,123200,116323700,2685,2685,2685,2685,0
20250221,123100,116323700,2685,2660,2685,2660,202
20250221,123000,115786355,2660,2695,2695,2650,5206
20250221,122900,101972325,2670,2670,2670,2670,21
20250221,122800,101916255,2695,2690,2695,2690,41
20250221,122700,101805960,2695,2695,2695,2695,0
20250221,122600,101805960,2695,2695,2695,2695,0
20250221,122500,101805960,2695,2690,2695,2690,25
20250221,122400,101738705,2690,2690,2690,2690,0
20250221,122300,101738705,2690,2690,2690,2690,4
20250221,122200,101727945,2695,2695,2695,2695,0
20250221,122100,101727945,2695,2690,2695,2690,11
20250221,122000,101698350,2690,2690,2690,2690,2330
20250221,121900,95430650,2695,2685,2695,2685,1418
20250221,121800,91617580,2690,2690,2690,2690,10
20250221,121700,91590680,2690,2680,2690,2660,106
20250221,121600,91308550,2655,2680,2680,2655,500
20250221,121500,89979550,2695,2695,2695,2695,2
20250221,121400,89974160,2695,2690,2695,2665,1647
20250221,121300,85569645,2690,2690,2690,2690,2
20250221,121200,85564265,2695,2695,2695,2695,0
20250221,121100,85564265,2695,2695,2695,2695,0
20250221,121000,85564265,2695,2695,2695,2695,0
20250221,120900,85564265,2695,2690,2695,2690,16
20250221,120800,85521150,2690,2690,2690,2690,0
20250221,120700,85521150,2690,2690,2690,2690,0
20250221,120600,85521150,2690,2690,2690,2690,0
20250221,120500,85521150,2690,2690,2690,2690,0
20250221,120400,85521150,2690,2690,2690,2690,5
20250221,120300,85507700,2695,2695,2695,2695,0
20250221,120200,85507700,2695,2695,2695,2695,0
20250221,120100,85507700,2695,2680,2695,2680,40
20250221,120000,85400485,2695,2690,2695,2690,49
20250221,115900,85268455,2690,2690,2690,2690,0
20250221,115800,85268455,2690,2690,2690,2690,0
20250221,115700,85268455,2690,2690,2690,2690,300
20250221,115600,84461455,2680,2675,2680,2675,735
20250221,115500,82494830,2675,2680,2680,2675,792
20250221,115400,80375765,2680,2680,2680,2680,0
20250221,115300,80375765,2680,2680,2680,2675,107
20250221,115200,80089130,2690,2690,2690,2690,0
20250221,115100,80089130,2690,2690,2690,2690,0
20250221,115000,80089130,2690,2690,2690,2690,50
20250221,114900,79954630,2695,2695,2695,2695,50
20250221,114800,79819880,2695,2695,2695,2695,0
20250221,114700,79819880,2695,2695,2695,2695,8
20250221,114600,79798320,2695,2695,2695,2695,0
20250221,114500,79798320,2695,2695,2695,2695,0
20250221,114400,79798320,2695,2695,2695,2695,10
20250221,114300,79771370,2695,2695,2695,2695,0
20250221,114200,79771370,2695,2695,2695,2695,0
20250221,114100,79771370,2695,2695,2695,2695,5
20250221,114000,79757895,2705,2705,2705,2705,0
20250221,113900,79757895,2705,2700,2705,2700,2
20250221,113800,79752490,2690,2700,2700,2690,2
20250221,113700,79747100,2705,2705,2705,2705,2
20250221,113600,79741690,2705,2705,2705,2705,44
20250221,113500,79622670,2705,2705,2705,2705,1
20250221,113400,79619965,2705,2700,2705,2700,3
20250221,113300,79611860,2705,2705,2705,2705,0
20250221,113200,79611860,2705,2705,2705,2705,4
20250221,113100,79601040,2705,2705,2705,2705,0
20250221,113000,79601040,2705,2705,2705,2705,1
20250221,112900,79598335,2700,2700,2700,2700,0
20250221,112800,79598335,2700,2700,2700,2700,1427
20250221,112700,75745435,2700,2695,2700,2695,63
20250221,112600,75575645,2695,2690,2695,2690,983
20250221,112500,72929340,2665,2675,2675,2665,366
20250221,112400,71952730,2690,2690,2690,2690,0
20250221,112300,71952730,2690,2685,2690,2685,6
20250221,112200,71936615,2690,2675,2690,2675,313
20250221,112100,71098450,2685,2685,2685,2685,0
20250221,112000,71098450,2685,2685,2685,2685,0
20250221,111900,71098450,2685,2685,2685,2685,0
20250221,111800,71098450,2685,2685,2685,2685,0
20250221,111700,71098450,2685,2685,2685,2685,0
20250221,111600,71098450,2685,2685,2685,2685,0
20250221,111500,71098450,2685,2685,2685,2685,966
20250221,111400,68504740,2685,2685,2685,2665,87
20250221,111300,68271165,2680,2685,2685,2680,1123
20250221,111200,65256905,2680,2680,2680,2680,409
20250221,111100,64160785,2685,2685,2685,2685,0
20250221,111000,64160785,2685,2685,2685,2685,0
20250221,110900,64160785,2685,2685,2685,2685,0
20250221,110800,64160785,2685,2685,2685,2685,0
20250221,110700,64160785,2685,2680,2685,2680,12
20250221,110600,64128620,2665,2665,2670,2665,3856
20250221,110500,53834800,2655,2655,2655,2655,0
20250221,110400,53834800,2655,2655,2655,2655,0
20250221,110300,53834800,2655,2660,2660,2655,4
20250221,110200,53824175,2670,2670,2670,2670,1
20250221,110100,53821505,2655,2655,2655,2655,0
20250221,110000,53821505,2655,2655,2655,2655,0
20250221,105900,53821505,2655,2670,2670,2655,2056
20250221,105800,48342525,2660,2660,2660,2660,301
20250221,105700,47541865,2660,2660,2660,2660,0
20250221,105600,47541865,2660,2660,2660,2660,229
20250221,105500,46932725,2660,2660,2660,2660,0
20250221,105400,46932725,2660,2660,2660,2660,0
20250221,105300,46932725,2660,2660,2660,2660,2
20250221,105200,46927405,2665,2665,2665,2665,0
20250221,105100,46927405,2665,2665,2665,2665,400
20250221,105000,45861405,2665,2665,2665,2665,1
20250221,104900,45858740,2670,2670,2670,2670,0
20250221,104800,45858740,2670,2670,2670,2670,0
20250221,104700,45858740,2670,2670,2670,2670,100
20250221,104600,45591740,2670,2670,2670,2670,0
20250221,104500,45591740,2670,2670,2670,2670,0
20250221,104400,45591740,2670,2670,2670,2670,0
20250221,104300,45591740,2670,2670,2670,2670,0
20250221,104200,45591740,2670,2670,2670,2670,0
20250221,104100,45591740,2670,2670,2670,2670,0
20250221,104000,45591740,2670,2670,2670,2670,0
20250221,103900,45591740,2670,2670,2670,2670,0
20250221,103800,45591740,2670,2670,2670,2670,0
20250221,103700,45591740,2670,2670,2670,2670,0
20250221,103600,45591740,2670,2670,2670,2670,0
20250221,103500,45591740,2670,2670,2670,2670,0
20250221,103400,45591740,2670,2670,2670,2670,0
20250221,103300,45591740,2670,2670,2670,2655,102
20250221,103200,45320900,2655,2660,2660,2655,567
20250221,103100,43814430,2665,2660,2665,2660,21
20250221,103000,43758470,2660,2660,2660,2660,0
20250221,102900,43758470,2660,2660,2660,2660,0
20250221,102800,43758470,2660,2660,2660,2660,44
20250221,102700,43641430,2670,2670,2670,2670,0
20250221,102600,43641430,2670,2670,2670,2670,0
20250221,102500,43641430,2670,2670,2670,2670,2
20250221,102400,43636090,2670,2670,2670,2670,1
20250221,102300,43633420,2660,2670,2670,2660,4
20250221,102200,43622750,2670,2670,2680,2670,3244
20250221,102100,34956190,2670,2650,2670,2650,3319
20250221,102000,26117470,2650,2650,2650,2650,0
20250221,101900,26117470,2650,2650,2650,2650,0
20250221,101800,26117470,2650,2650,2650,2650,2
20250221,101700,26112170,2645,2650,2650,2645,3
20250221,101600,26104225,2650,2650,2650,2650,3
20250221,101500,26096275,2645,2645,2645,2645,0
20250221,101400,26096275,2645,2645,2645,2645,11
20250221,101300,26067180,2650,2650,2650,2650,0
20250221,101200,26067180,2650,2650,2650,2650,1
20250221,101100,26064530,2640,2640,2640,2640,0
20250221,101000,26064530,2640,2640,2640,2640,100
20250221,100900,25800530,2650,2650,2650,2650,0
20250221,100800,25800530,2650,2650,2650,2650,13
20250221,100700,25766080,2650,2650,2650,2650,0
20250221,100600,25766080,2650,2650,2650,2650,0
20250221,100500,25766080,2650,2650,2650,2650,0
20250221,100400,25766080,2650,2650,2650,2645,184
20250221,100300,25279005,2650,2650,2650,2650,0
20250221,100200,25279005,2650,2650,2650,2650,518
20250221,100100,23906305,2650,2650,2650,2650,755
20250221,100000,21905555,2650,2650,2650,2650,0
20250221,095900,21905555,2650,2650,2650,2650,0
20250221,095800,21905555,2650,2650,2650,2650,20
20250221,095700,21852555,2640,2640,2640,2640,100
20250221,095600,21588555,2650,2650,2650,2650,0
20250221,095500,21588555,2650,2650,2650,2650,0
20250221,095400,21588555,2650,2650,2650,2650,0
20250221,095300,21588555,2650,2650,2650,2650,0
20250221,095200,21588555,2650,2645,2650,2645,51
20250221,095100,21453655,2640,2640,2640,2640,180
20250221,095000,20978455,2640,2640,2640,2640,42
20250221,094900,20867575,2640,2640,2640,2640,379
20250221,094800,19867015,2635,2635,2635,2635,0
20250221,094700,19867015,2635,2640,2640,2635,165
20250221,094600,19431915,2640,2640,2640,2640,230
20250221,094500,18824715,2650,2640,2650,2640,17
20250221,094400,18779675,2650,2650,2650,2650,267
20250221,094300,18072125,2650,2650,2650,2650,0
20250221,094200,18072125,2650,2650,2650,2650,33
20250221,094100,17984675,2660,2660,2660,2660,0
20250221,094000,17984675,2660,2650,2660,2650,77
20250221,093900,17780125,2660,2660,2660,2660,0
20250221,093800,17780125,2660,2660,2660,2660,1
20250221,093700,17777465,2660,2660,2660,2660,200
20250221,093600,17245465,2650,2650,2650,2650,1
20250221,093500,17242815,2640,2640,2640,2640,0
20250221,093400,17242815,2640,2640,2640,2640,2
20250221,093300,17237535,2640,2660,2660,2640,21
20250221,093200,17182075,2660,2655,2660,2655,42
20250221,093100,17070555,2660,2640,2660,2640,10
20250221,093000,17044135,2640,2640,2640,2640,0
20250221,092900,17044135,2640,2640,2640,2640,0
20250221,092800,17044135,2640,2640,2640,2640,0
20250221,092700,17044135,2640,2660,2660,2640,23
20250221,092600,16983395,2660,2660,2660,2660,5
20250221,092500,16970095,2660,2660,2660,2645,101
20250221,092400,16702185,2660,2660,2660,2660,0
20250221,092300,16702185,2660,2660,2660,2660,1
20250221,092200,16699525,2640,2640,2640,2640,1
20250221,092100,16696885,2665,2665,2665,2665,245
20250221,092000,16043960,2665,2665,2665,2665,0
20250221,091900,16043960,2665,2660,2665,2660,21
20250221,091800,15988095,2655,2655,2655,2655,4
20250221,091700,15977475,2665,2650,2665,2650,103
20250221,091600,15704510,2655,2655,2655,2655,0
20250221,091500,15704510,2655,2655,2655,2655,158
20250221,091400,15285020,2655,2645,2655,2635,347
20250221,091300,14364220,2660,2660,2660,2660,0
20250221,091200,14364220,2660,2660,2660,2660,1200
20250221,091100,11172220,2660,2660,2660,2660,395
20250221,091000,10121520,2665,2665,2665,2665,0
20250221,090900,10121520,2665,2665,2665,2665,0
20250221,090800,10121520,2665,2665,2665,2665,1
20250221,090700,10118855,2635,2660,2660,2635,4
20250221,090600,10108290,2635,2640,2670,2620,445
20250221,090500,8935470,2675,2675,2675,2675,0
20250221,090400,8935470,2675,2675,2675,2675,100
20250221,090300,8667970,2685,2675,2685,2675,12
20250221,090200,8635855,2685,2670,2685,2670,3000
20250221,090100,582645,2685,2685,2685,2685,0
20250221,090000,582645,2685,2685,2685,2685,217
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185400 178845355 2665 2665 2665 2665 3166
3 20250221 185300 178845355 2665 2665 2665 2665 0
4 20250221 185200 178845355 2665 2665 2665 2665 0
5 20250221 185100 178845355 2665 2665 2665 2665 0
6 20250221 185000 178845355 2665 2665 2665 2665 0
7 20250221 184900 178845355 2665 2665 2665 2665 0
8 20250221 184800 178845355 2665 2665 2665 2665 0
9 20250221 184700 178845355 2665 2665 2665 2665 0
10 20250221 184600 178845355 2665 2665 2665 2665 0
11 20250221 184500 178845355 2665 2665 2665 2665 0
12 20250221 184400 178845355 2665 2665 2665 2665 0
13 20250221 184300 178845355 2665 2665 2665 2665 0
14 20250221 184200 178845355 2665 2665 2665 2665 0
15 20250221 184100 178845355 2665 2665 2665 2665 0
16 20250221 184000 178845355 2665 2665 2665 2665 0
17 20250221 183900 178845355 2665 2665 2665 2665 0
18 20250221 183800 178845355 2665 2665 2665 2665 0
19 20250221 183700 178845355 2665 2665 2665 2665 0
20 20250221 183600 178845355 2665 2665 2665 2665 0
21 20250221 183500 178845355 2665 2665 2665 2665 0
22 20250221 183400 178845355 2665 2665 2665 2665 0
23 20250221 183300 178845355 2665 2665 2665 2665 0
24 20250221 183200 178845355 2665 2665 2665 2665 0
25 20250221 183100 178845355 2665 2665 2665 2665 0
26 20250221 183000 178845355 2665 2665 2665 2665 0
27 20250221 182900 178845355 2665 2665 2665 2665 0
28 20250221 182800 178845355 2665 2665 2665 2665 0
29 20250221 182700 178845355 2665 2665 2665 2665 0
30 20250221 182600 178845355 2665 2665 2665 2665 0
31 20250221 182500 178845355 2665 2665 2665 2665 0
32 20250221 182400 178845355 2665 2665 2665 2665 3166
33 20250221 182300 178845355 2665 2665 2665 2665 0
34 20250221 182200 178845355 2665 2665 2665 2665 0
35 20250221 182100 178845355 2665 2665 2665 2665 0
36 20250221 182000 178845355 2665 2665 2665 2665 0
37 20250221 181900 178845355 2665 2665 2665 2665 0
38 20250221 181800 178845355 2665 2665 2665 2665 0
39 20250221 181700 178845355 2665 2665 2665 2665 0
40 20250221 181600 178845355 2665 2665 2665 2665 0
41 20250221 181500 178845355 2665 2665 2665 2665 0
42 20250221 181400 178845355 2665 2665 2665 2665 0
43 20250221 181300 178845355 2665 2665 2665 2665 0
44 20250221 181200 178845355 2665 2665 2665 2665 0
45 20250221 181100 178845355 2665 2665 2665 2665 0
46 20250221 181000 178845355 2665 2665 2665 2665 0
47 20250221 180900 178845355 2665 2665 2665 2665 0
48 20250221 180800 178845355 2665 2665 2665 2665 0
49 20250221 180700 178845355 2665 2665 2665 2665 0
50 20250221 180600 178845355 2665 2665 2665 2665 0
51 20250221 180500 178845355 2665 2665 2665 2665 0
52 20250221 180400 178845355 2665 2665 2665 2665 0
53 20250221 180300 178845355 2665 2665 2665 2665 0
54 20250221 180200 178845355 2665 2665 2665 2665 0
55 20250221 180100 178845355 2665 2665 2665 2665 0
56 20250221 180000 178845355 2665 2665 2665 2665 0
57 20250221 175900 178845355 2665 2665 2665 2665 0
58 20250221 175800 178845355 2665 2665 2665 2665 0
59 20250221 175700 178845355 2665 2665 2665 2665 0
60 20250221 175600 178845355 2665 2665 2665 2665 0
61 20250221 175500 178845355 2665 2665 2665 2665 0
62 20250221 175400 178845355 2665 2665 2665 2665 3166
63 20250221 175300 178845355 2665 2665 2665 2665 0
64 20250221 175200 178845355 2665 2665 2665 2665 0
65 20250221 175100 178845355 2665 2665 2665 2665 0
66 20250221 175000 178845355 2665 2665 2665 2665 0
67 20250221 174900 178845355 2665 2665 2665 2665 0
68 20250221 174800 178845355 2665 2665 2665 2665 0
69 20250221 174700 178845355 2665 2665 2665 2665 0
70 20250221 174600 178845355 2665 2665 2665 2665 0
71 20250221 174500 178845355 2665 2665 2665 2665 0
72 20250221 174400 178845355 2665 2665 2665 2665 0
73 20250221 174300 178845355 2665 2665 2665 2665 0
74 20250221 174200 178845355 2665 2665 2665 2665 0
75 20250221 174100 178845355 2665 2665 2665 2665 0
76 20250221 174000 178845355 2665 2665 2665 2665 0
77 20250221 173900 178845355 2665 2665 2665 2665 0
78 20250221 173800 178845355 2665 2665 2665 2665 0
79 20250221 173700 178845355 2665 2665 2665 2665 0
80 20250221 173600 178845355 2665 2665 2665 2665 0
81 20250221 173500 178845355 2665 2665 2665 2665 0
82 20250221 173400 178845355 2665 2665 2665 2665 0
83 20250221 173300 178845355 2665 2665 2665 2665 0
84 20250221 173200 178845355 2665 2665 2665 2665 0
85 20250221 173100 178845355 2665 2665 2665 2665 0
86 20250221 173000 178845355 2665 2665 2665 2665 0
87 20250221 172900 178845355 2665 2665 2665 2665 0
88 20250221 172800 178845355 2665 2665 2665 2665 0
89 20250221 172700 178845355 2665 2665 2665 2665 0
90 20250221 172600 178845355 2665 2665 2665 2665 0
91 20250221 172500 178845355 2665 2665 2665 2665 0
92 20250221 172400 178845355 2665 2665 2665 2665 3166
93 20250221 172300 178845355 2665 2665 2665 2665 0
94 20250221 172200 178845355 2665 2665 2665 2665 0
95 20250221 172100 178845355 2665 2665 2665 2665 0
96 20250221 172000 178845355 2665 2665 2665 2665 0
97 20250221 171900 178845355 2665 2665 2665 2665 0
98 20250221 171800 178845355 2665 2665 2665 2665 0
99 20250221 171700 178845355 2665 2665 2665 2665 0
100 20250221 171600 178845355 2665 2665 2665 2665 0
101 20250221 171500 178845355 2665 2665 2665 2665 0
102 20250221 171400 178845355 2665 2665 2665 2665 0
103 20250221 171300 178845355 2665 2665 2665 2665 0
104 20250221 171200 178845355 2665 2665 2665 2665 0
105 20250221 171100 178845355 2665 2665 2665 2665 0
106 20250221 171000 178845355 2665 2665 2665 2665 0
107 20250221 170900 178845355 2665 2665 2665 2665 0
108 20250221 170800 178845355 2665 2665 2665 2665 0
109 20250221 170700 178845355 2665 2665 2665 2665 0
110 20250221 170600 178845355 2665 2665 2665 2665 0
111 20250221 170500 178845355 2665 2665 2665 2665 0
112 20250221 170400 178845355 2665 2665 2665 2665 0
113 20250221 170300 178845355 2665 2665 2665 2665 0
114 20250221 170200 178845355 2665 2665 2665 2665 0
115 20250221 170100 178845355 2665 2665 2665 2665 0
116 20250221 170000 178845355 2665 2665 2665 2665 0
117 20250221 165900 178845355 2665 2665 2665 2665 0
118 20250221 165800 178845355 2665 2665 2665 2665 0
119 20250221 165700 178845355 2665 2665 2665 2665 0
120 20250221 165600 178845355 2665 2665 2665 2665 0
121 20250221 165500 178845355 2665 2665 2665 2665 0
122 20250221 165400 178845355 2665 2665 2665 2665 3166
123 20250221 165300 178845355 2665 2665 2665 2665 0
124 20250221 165200 178845355 2665 2665 2665 2665 0
125 20250221 165100 178845355 2665 2665 2665 2665 0
126 20250221 165000 178845355 2665 2665 2665 2665 0
127 20250221 164900 178845355 2665 2665 2665 2665 0
128 20250221 164800 178845355 2665 2665 2665 2665 0
129 20250221 164700 178845355 2665 2665 2665 2665 0
130 20250221 164600 178845355 2665 2665 2665 2665 0
131 20250221 164500 178845355 2665 2665 2665 2665 0
132 20250221 164400 178845355 2665 2665 2665 2665 0
133 20250221 164300 178845355 2665 2665 2665 2665 0
134 20250221 164200 178845355 2665 2665 2665 2665 0
135 20250221 164100 178845355 2665 2665 2665 2665 0
136 20250221 164000 178845355 2665 2665 2665 2665 0
137 20250221 163900 178845355 2665 2665 2665 2665 0
138 20250221 163800 178845355 2665 2665 2665 2665 0
139 20250221 163700 178845355 2665 2665 2665 2665 0
140 20250221 163600 178845355 2665 2665 2665 2665 0
141 20250221 163500 178845355 2665 2665 2665 2665 0
142 20250221 163400 178845355 2665 2665 2665 2665 0
143 20250221 163300 178845355 2665 2665 2665 2665 0
144 20250221 163200 178845355 2665 2665 2665 2665 0
145 20250221 163100 178845355 2665 2665 2665 2665 0
146 20250221 163000 178845355 2665 2665 2665 2665 0
147 20250221 162900 178845355 2665 2665 2665 2665 0
148 20250221 162800 178845355 2665 2665 2665 2665 0
149 20250221 162700 178845355 2665 2665 2665 2665 0
150 20250221 162600 178845355 2665 2665 2665 2665 0
151 20250221 162500 178845355 2665 2665 2665 2665 0
152 20250221 162400 178845355 2665 2665 2665 2665 3166
153 20250221 162300 178845355 2665 2665 2665 2665 0
154 20250221 162200 178845355 2665 2665 2665 2665 0
155 20250221 162100 178845355 2665 2665 2665 2665 0
156 20250221 162000 178845355 2665 2665 2665 2665 0
157 20250221 161900 178845355 2665 2665 2665 2665 0
158 20250221 161800 178845355 2665 2665 2665 2665 0
159 20250221 161700 178845355 2665 2665 2665 2665 0
160 20250221 161600 178845355 2665 2665 2665 2665 0
161 20250221 161500 178845355 2665 2665 2665 2665 0
162 20250221 161400 178845355 2665 2665 2665 2665 0
163 20250221 161300 178845355 2665 2665 2665 2665 0
164 20250221 161200 178845355 2665 2665 2665 2665 0
165 20250221 161100 178845355 2665 2665 2665 2665 0
166 20250221 161000 178845355 2665 2665 2665 2665 0
167 20250221 160900 178845355 2665 2665 2665 2665 0
168 20250221 160800 178845355 2665 2665 2665 2665 0
169 20250221 160700 178845355 2665 2665 2665 2665 0
170 20250221 160600 178845355 2665 2665 2665 2665 0
171 20250221 160500 178845355 2665 2665 2665 2665 0
172 20250221 160400 178845355 2665 2665 2665 2665 0
173 20250221 160300 178845355 2665 2665 2665 2665 0
174 20250221 160200 178845355 2665 2665 2665 2665 0
175 20250221 160100 178845355 2665 2665 2665 2665 0
176 20250221 160000 178845355 2665 2665 2665 2665 0
177 20250221 155900 178845355 2665 2665 2665 2665 0
178 20250221 155800 178845355 2665 2665 2665 2665 0
179 20250221 155700 178845355 2665 2665 2665 2665 0
180 20250221 155600 178845355 2665 2665 2665 2665 0
181 20250221 155500 178845355 2665 2665 2665 2665 0
182 20250221 155400 178845355 2665 2665 2665 2665 3166
183 20250221 155300 178845355 2665 2665 2665 2665 0
184 20250221 155200 178845355 2665 2665 2665 2665 0
185 20250221 155100 178845355 2665 2665 2665 2665 0
186 20250221 155000 178845355 2665 2665 2665 2665 0
187 20250221 154900 178845355 2665 2665 2665 2665 0
188 20250221 154800 178845355 2665 2665 2665 2665 0
189 20250221 154700 178845355 2665 2665 2665 2665 0
190 20250221 154600 178845355 2665 2665 2665 2665 0
191 20250221 154500 178845355 2665 2665 2665 2665 0
192 20250221 154400 178845355 2665 2665 2665 2665 0
193 20250221 154300 178845355 2665 2665 2665 2665 0
194 20250221 154200 178845355 2665 2665 2665 2665 0
195 20250221 154100 178845355 2665 2665 2665 2665 0
196 20250221 154000 178845355 2665 2665 2665 2665 0
197 20250221 153900 178845355 2665 2665 2665 2665 0
198 20250221 153800 178845355 2665 2665 2665 2665 0
199 20250221 153700 178845355 2665 2665 2665 2665 0
200 20250221 153600 178845355 2665 2665 2665 2665 0
201 20250221 153500 178845355 2665 2665 2665 2665 0
202 20250221 153400 178845355 2665 2665 2665 2665 0
203 20250221 153300 178845355 2665 2665 2665 2665 0
204 20250221 153200 178845355 2665 2665 2665 2665 0
205 20250221 153100 178845355 2665 2665 2665 2665 0
206 20250221 153000 178845355 2665 2665 2665 2665 3166
207 20250221 152900 170407965 2665 2665 2665 2665 0
208 20250221 152800 170407965 2665 2665 2665 2665 0
209 20250221 152700 170407965 2665 2665 2665 2665 0
210 20250221 152600 170407965 2665 2665 2665 2665 0
211 20250221 152500 170407965 2665 2665 2665 2665 0
212 20250221 152400 170407965 2665 2665 2665 2665 0
213 20250221 152300 170407965 2665 2665 2665 2665 0
214 20250221 152200 170407965 2665 2665 2665 2665 0
215 20250221 152100 170407965 2665 2665 2665 2665 0
216 20250221 152000 170407965 2665 2665 2665 2665 0
217 20250221 151900 170407965 2665 2665 2665 2665 0
218 20250221 151800 170407965 2665 2665 2665 2665 1075
219 20250221 151700 167543090 2665 2665 2665 2660 3
220 20250221 151600 167535100 2660 2660 2660 2660 0
221 20250221 151500 167535100 2660 2660 2660 2660 0
222 20250221 151400 167535100 2660 2660 2660 2660 1497
223 20250221 151300 163553080 2660 2660 2660 2660 1
224 20250221 151200 163550420 2655 2655 2655 2655 294
225 20250221 151100 162769850 2665 2665 2665 2665 0
226 20250221 151000 162769850 2665 2660 2665 2655 713
227 20250221 150900 160874040 2660 2660 2660 2660 43
228 20250221 150800 160759660 2660 2660 2660 2655 522
229 20250221 150700 159373735 2655 2655 2655 2655 194
230 20250221 150600 158858665 2660 2660 2660 2660 0
231 20250221 150500 158858665 2660 2660 2660 2660 0
232 20250221 150400 158858665 2660 2660 2660 2660 2
233 20250221 150300 158853345 2660 2660 2660 2660 0
234 20250221 150200 158853345 2660 2660 2660 2660 50
235 20250221 150100 158720345 2660 2660 2660 2660 0
236 20250221 150000 158720345 2660 2660 2660 2660 50
237 20250221 145900 158587345 2655 2655 2655 2655 76
238 20250221 145800 158385565 2660 2660 2660 2660 0
239 20250221 145700 158385565 2660 2660 2660 2660 30
240 20250221 145600 158305765 2660 2660 2660 2660 0
241 20250221 145500 158305765 2660 2660 2660 2660 2000
242 20250221 145400 152985765 2655 2655 2655 2655 213
243 20250221 145300 152420250 2655 2655 2655 2655 20
244 20250221 145200 152367150 2660 2660 2660 2660 0
245 20250221 145100 152367150 2660 2660 2660 2660 0
246 20250221 145000 152367150 2660 2660 2660 2660 0
247 20250221 144900 152367150 2660 2660 2660 2660 10
248 20250221 144800 152340550 2660 2660 2660 2660 1378
249 20250221 144700 148675070 2665 2665 2665 2665 0
250 20250221 144600 148675070 2665 2665 2665 2665 0
251 20250221 144500 148675070 2665 2665 2665 2665 100
252 20250221 144400 148408570 2665 2665 2665 2665 0
253 20250221 144300 148408570 2665 2665 2665 2665 0
254 20250221 144200 148408570 2665 2665 2665 2665 0
255 20250221 144100 148408570 2665 2665 2665 2665 0
256 20250221 144000 148408570 2665 2665 2665 2665 0
257 20250221 143900 148408570 2665 2665 2665 2665 0
258 20250221 143800 148408570 2665 2665 2665 2665 0
259 20250221 143700 148408570 2665 2665 2665 2665 0
260 20250221 143600 148408570 2665 2665 2665 2660 207
261 20250221 143500 147856940 2665 2665 2665 2665 90
262 20250221 143400 147617090 2665 2665 2665 2665 0
263 20250221 143300 147617090 2665 2665 2665 2665 0
264 20250221 143200 147617090 2665 2665 2665 2665 1
265 20250221 143100 147614425 2665 2665 2665 2665 0
266 20250221 143000 147614425 2665 2665 2665 2665 2
267 20250221 142900 147609095 2665 2665 2665 2665 0
268 20250221 142800 147609095 2665 2665 2665 2665 1
269 20250221 142700 147606430 2660 2660 2660 2660 0
270 20250221 142600 147606430 2660 2660 2660 2660 0
271 20250221 142500 147606430 2660 2660 2660 2660 317
272 20250221 142400 146763210 2660 2660 2660 2660 0
273 20250221 142300 146763210 2660 2660 2660 2660 0
274 20250221 142200 146763210 2660 2660 2660 2660 0
275 20250221 142100 146763210 2660 2660 2660 2660 625
276 20250221 142000 145100710 2660 2660 2660 2660 0
277 20250221 141900 145100710 2660 2660 2660 2660 0
278 20250221 141800 145100710 2660 2660 2660 2660 0
279 20250221 141700 145100710 2660 2660 2660 2660 0
280 20250221 141600 145100710 2660 2660 2660 2660 17
281 20250221 141500 145055490 2660 2660 2660 2660 0
282 20250221 141400 145055490 2660 2660 2660 2660 0
283 20250221 141300 145055490 2660 2660 2660 2660 1
284 20250221 141200 145052830 2665 2665 2665 2665 7
285 20250221 141100 145034175 2665 2665 2665 2665 717
286 20250221 141000 143123370 2665 2665 2665 2665 283
287 20250221 140900 142369175 2665 2665 2665 2665 0
288 20250221 140800 142369175 2665 2665 2665 2665 0
289 20250221 140700 142369175 2665 2665 2665 2665 0
290 20250221 140600 142369175 2665 2665 2665 2665 0
291 20250221 140500 142369175 2665 2665 2665 2665 0
292 20250221 140400 142369175 2665 2665 2665 2665 0
293 20250221 140300 142369175 2665 2665 2665 2665 0
294 20250221 140200 142369175 2665 2665 2665 2665 2
295 20250221 140100 142363845 2665 2665 2665 2665 0
296 20250221 140000 142363845 2665 2665 2665 2665 0
297 20250221 135900 142363845 2665 2665 2665 2665 0
298 20250221 135800 142363845 2665 2665 2665 2665 0
299 20250221 135700 142363845 2665 2665 2665 2665 0
300 20250221 135600 142363845 2665 2665 2665 2665 0
301 20250221 135500 142363845 2665 2665 2665 2665 0
302 20250221 135400 142363845 2665 2660 2665 2660 9
303 20250221 135300 142339900 2660 2660 2660 2660 302
304 20250221 135200 141536580 2665 2665 2665 2665 0
305 20250221 135100 141536580 2665 2665 2665 2665 0
306 20250221 135000 141536580 2665 2665 2665 2665 5
307 20250221 134900 141523255 2670 2670 2670 2670 9
308 20250221 134800 141499225 2665 2665 2665 2665 0
309 20250221 134700 141499225 2665 2665 2665 2665 0
310 20250221 134600 141499225 2665 2665 2665 2665 0
311 20250221 134500 141499225 2665 2665 2665 2665 1
312 20250221 134400 141496560 2665 2665 2665 2665 1
313 20250221 134300 141493895 2665 2665 2665 2660 6
314 20250221 134200 141477925 2660 2660 2660 2660 0
315 20250221 134100 141477925 2660 2660 2660 2660 0
316 20250221 134000 141477925 2660 2660 2660 2660 0
317 20250221 133900 141477925 2660 2660 2660 2660 0
318 20250221 133800 141477925 2660 2660 2660 2660 0
319 20250221 133700 141477925 2660 2660 2660 2660 2238
320 20250221 133600 135524845 2660 2660 2660 2660 0
321 20250221 133500 135524845 2660 2660 2660 2660 0
322 20250221 133400 135524845 2660 2665 2665 2660 16
323 20250221 133300 135482235 2665 2665 2665 2665 0
324 20250221 133200 135482235 2665 2665 2665 2665 1
325 20250221 133100 135479570 2665 2665 2665 2665 0
326 20250221 133000 135479570 2665 2665 2665 2665 0
327 20250221 132900 135479570 2665 2665 2665 2665 0
328 20250221 132800 135479570 2665 2665 2665 2665 0
329 20250221 132700 135479570 2665 2665 2665 2665 0
330 20250221 132600 135479570 2665 2660 2665 2660 426
331 20250221 132500 134344900 2655 2655 2655 2655 0
332 20250221 132400 134344900 2655 2655 2655 2655 0
333 20250221 132300 134344900 2655 2655 2655 2655 0
334 20250221 132200 134344900 2655 2655 2655 2655 0
335 20250221 132100 134344900 2655 2655 2655 2655 0
336 20250221 132000 134344900 2655 2655 2655 2655 430
337 20250221 131900 133203250 2655 2655 2655 2655 80
338 20250221 131800 132990850 2655 2655 2655 2655 0
339 20250221 131700 132990850 2655 2655 2655 2655 20
340 20250221 131600 132937750 2655 2655 2655 2655 11
341 20250221 131500 132908545 2625 2625 2625 2625 0
342 20250221 131400 132908545 2625 2625 2625 2625 0
343 20250221 131300 132908545 2625 2630 2630 2625 2500
344 20250221 131200 126345200 2630 2630 2630 2630 0
345 20250221 131100 126345200 2630 2635 2635 2630 333
346 20250221 131000 125469400 2655 2635 2655 2635 15
347 20250221 130900 125429855 2665 2665 2665 2665 1
348 20250221 130800 125427190 2630 2630 2630 2630 0
349 20250221 130700 125427190 2630 2635 2635 2630 337
350 20250221 130600 124540680 2655 2655 2655 2655 1
351 20250221 130500 124538025 2640 2640 2640 2640 0
352 20250221 130400 124538025 2640 2640 2640 2640 70
353 20250221 130300 124353225 2660 2660 2660 2660 0
354 20250221 130200 124353225 2660 2660 2660 2660 0
355 20250221 130100 124353225 2660 2660 2660 2660 3
356 20250221 130000 124345245 2665 2665 2665 2665 0
357 20250221 125900 124345245 2665 2650 2665 2635 187
358 20250221 125800 123850925 2650 2650 2650 2650 0
359 20250221 125700 123850925 2650 2650 2650 2650 0
360 20250221 125600 123850925 2650 2650 2650 2650 0
361 20250221 125500 123850925 2650 2650 2650 2650 0
362 20250221 125400 123850925 2650 2650 2650 2650 2000
363 20250221 125300 118550925 2655 2655 2655 2655 0
364 20250221 125200 118550925 2655 2655 2655 2655 0
365 20250221 125100 118550925 2655 2655 2655 2655 0
366 20250221 125000 118550925 2655 2655 2655 2655 0
367 20250221 124900 118550925 2655 2655 2655 2655 0
368 20250221 124800 118550925 2655 2660 2660 2655 210
369 20250221 124700 117993345 2680 2680 2680 2680 621
370 20250221 124600 116329065 2680 2680 2680 2680 0
371 20250221 124500 116329065 2680 2680 2680 2680 0
372 20250221 124400 116329065 2680 2680 2680 2680 0
373 20250221 124300 116329065 2680 2680 2680 2680 0
374 20250221 124200 116329065 2680 2680 2680 2680 1
375 20250221 124100 116326385 2685 2685 2685 2685 0
376 20250221 124000 116326385 2685 2685 2685 2685 0
377 20250221 123900 116326385 2685 2685 2685 2685 0
378 20250221 123800 116326385 2685 2685 2685 2685 0
379 20250221 123700 116326385 2685 2685 2685 2685 0
380 20250221 123600 116326385 2685 2685 2685 2685 0
381 20250221 123500 116326385 2685 2685 2685 2685 0
382 20250221 123400 116326385 2685 2685 2685 2685 1
383 20250221 123300 116323700 2685 2685 2685 2685 0
384 20250221 123200 116323700 2685 2685 2685 2685 0
385 20250221 123100 116323700 2685 2660 2685 2660 202
386 20250221 123000 115786355 2660 2695 2695 2650 5206
387 20250221 122900 101972325 2670 2670 2670 2670 21
388 20250221 122800 101916255 2695 2690 2695 2690 41
389 20250221 122700 101805960 2695 2695 2695 2695 0
390 20250221 122600 101805960 2695 2695 2695 2695 0
391 20250221 122500 101805960 2695 2690 2695 2690 25
392 20250221 122400 101738705 2690 2690 2690 2690 0
393 20250221 122300 101738705 2690 2690 2690 2690 4
394 20250221 122200 101727945 2695 2695 2695 2695 0
395 20250221 122100 101727945 2695 2690 2695 2690 11
396 20250221 122000 101698350 2690 2690 2690 2690 2330
397 20250221 121900 95430650 2695 2685 2695 2685 1418
398 20250221 121800 91617580 2690 2690 2690 2690 10
399 20250221 121700 91590680 2690 2680 2690 2660 106
400 20250221 121600 91308550 2655 2680 2680 2655 500
401 20250221 121500 89979550 2695 2695 2695 2695 2
402 20250221 121400 89974160 2695 2690 2695 2665 1647
403 20250221 121300 85569645 2690 2690 2690 2690 2
404 20250221 121200 85564265 2695 2695 2695 2695 0
405 20250221 121100 85564265 2695 2695 2695 2695 0
406 20250221 121000 85564265 2695 2695 2695 2695 0
407 20250221 120900 85564265 2695 2690 2695 2690 16
408 20250221 120800 85521150 2690 2690 2690 2690 0
409 20250221 120700 85521150 2690 2690 2690 2690 0
410 20250221 120600 85521150 2690 2690 2690 2690 0
411 20250221 120500 85521150 2690 2690 2690 2690 0
412 20250221 120400 85521150 2690 2690 2690 2690 5
413 20250221 120300 85507700 2695 2695 2695 2695 0
414 20250221 120200 85507700 2695 2695 2695 2695 0
415 20250221 120100 85507700 2695 2680 2695 2680 40
416 20250221 120000 85400485 2695 2690 2695 2690 49
417 20250221 115900 85268455 2690 2690 2690 2690 0
418 20250221 115800 85268455 2690 2690 2690 2690 0
419 20250221 115700 85268455 2690 2690 2690 2690 300
420 20250221 115600 84461455 2680 2675 2680 2675 735
421 20250221 115500 82494830 2675 2680 2680 2675 792
422 20250221 115400 80375765 2680 2680 2680 2680 0
423 20250221 115300 80375765 2680 2680 2680 2675 107
424 20250221 115200 80089130 2690 2690 2690 2690 0
425 20250221 115100 80089130 2690 2690 2690 2690 0
426 20250221 115000 80089130 2690 2690 2690 2690 50
427 20250221 114900 79954630 2695 2695 2695 2695 50
428 20250221 114800 79819880 2695 2695 2695 2695 0
429 20250221 114700 79819880 2695 2695 2695 2695 8
430 20250221 114600 79798320 2695 2695 2695 2695 0
431 20250221 114500 79798320 2695 2695 2695 2695 0
432 20250221 114400 79798320 2695 2695 2695 2695 10
433 20250221 114300 79771370 2695 2695 2695 2695 0
434 20250221 114200 79771370 2695 2695 2695 2695 0
435 20250221 114100 79771370 2695 2695 2695 2695 5
436 20250221 114000 79757895 2705 2705 2705 2705 0
437 20250221 113900 79757895 2705 2700 2705 2700 2
438 20250221 113800 79752490 2690 2700 2700 2690 2
439 20250221 113700 79747100 2705 2705 2705 2705 2
440 20250221 113600 79741690 2705 2705 2705 2705 44
441 20250221 113500 79622670 2705 2705 2705 2705 1
442 20250221 113400 79619965 2705 2700 2705 2700 3
443 20250221 113300 79611860 2705 2705 2705 2705 0
444 20250221 113200 79611860 2705 2705 2705 2705 4
445 20250221 113100 79601040 2705 2705 2705 2705 0
446 20250221 113000 79601040 2705 2705 2705 2705 1
447 20250221 112900 79598335 2700 2700 2700 2700 0
448 20250221 112800 79598335 2700 2700 2700 2700 1427
449 20250221 112700 75745435 2700 2695 2700 2695 63
450 20250221 112600 75575645 2695 2690 2695 2690 983
451 20250221 112500 72929340 2665 2675 2675 2665 366
452 20250221 112400 71952730 2690 2690 2690 2690 0
453 20250221 112300 71952730 2690 2685 2690 2685 6
454 20250221 112200 71936615 2690 2675 2690 2675 313
455 20250221 112100 71098450 2685 2685 2685 2685 0
456 20250221 112000 71098450 2685 2685 2685 2685 0
457 20250221 111900 71098450 2685 2685 2685 2685 0
458 20250221 111800 71098450 2685 2685 2685 2685 0
459 20250221 111700 71098450 2685 2685 2685 2685 0
460 20250221 111600 71098450 2685 2685 2685 2685 0
461 20250221 111500 71098450 2685 2685 2685 2685 966
462 20250221 111400 68504740 2685 2685 2685 2665 87
463 20250221 111300 68271165 2680 2685 2685 2680 1123
464 20250221 111200 65256905 2680 2680 2680 2680 409
465 20250221 111100 64160785 2685 2685 2685 2685 0
466 20250221 111000 64160785 2685 2685 2685 2685 0
467 20250221 110900 64160785 2685 2685 2685 2685 0
468 20250221 110800 64160785 2685 2685 2685 2685 0
469 20250221 110700 64160785 2685 2680 2685 2680 12
470 20250221 110600 64128620 2665 2665 2670 2665 3856
471 20250221 110500 53834800 2655 2655 2655 2655 0
472 20250221 110400 53834800 2655 2655 2655 2655 0
473 20250221 110300 53834800 2655 2660 2660 2655 4
474 20250221 110200 53824175 2670 2670 2670 2670 1
475 20250221 110100 53821505 2655 2655 2655 2655 0
476 20250221 110000 53821505 2655 2655 2655 2655 0
477 20250221 105900 53821505 2655 2670 2670 2655 2056
478 20250221 105800 48342525 2660 2660 2660 2660 301
479 20250221 105700 47541865 2660 2660 2660 2660 0
480 20250221 105600 47541865 2660 2660 2660 2660 229
481 20250221 105500 46932725 2660 2660 2660 2660 0
482 20250221 105400 46932725 2660 2660 2660 2660 0
483 20250221 105300 46932725 2660 2660 2660 2660 2
484 20250221 105200 46927405 2665 2665 2665 2665 0
485 20250221 105100 46927405 2665 2665 2665 2665 400
486 20250221 105000 45861405 2665 2665 2665 2665 1
487 20250221 104900 45858740 2670 2670 2670 2670 0
488 20250221 104800 45858740 2670 2670 2670 2670 0
489 20250221 104700 45858740 2670 2670 2670 2670 100
490 20250221 104600 45591740 2670 2670 2670 2670 0
491 20250221 104500 45591740 2670 2670 2670 2670 0
492 20250221 104400 45591740 2670 2670 2670 2670 0
493 20250221 104300 45591740 2670 2670 2670 2670 0
494 20250221 104200 45591740 2670 2670 2670 2670 0
495 20250221 104100 45591740 2670 2670 2670 2670 0
496 20250221 104000 45591740 2670 2670 2670 2670 0
497 20250221 103900 45591740 2670 2670 2670 2670 0
498 20250221 103800 45591740 2670 2670 2670 2670 0
499 20250221 103700 45591740 2670 2670 2670 2670 0
500 20250221 103600 45591740 2670 2670 2670 2670 0
501 20250221 103500 45591740 2670 2670 2670 2670 0
502 20250221 103400 45591740 2670 2670 2670 2670 0
503 20250221 103300 45591740 2670 2670 2670 2655 102
504 20250221 103200 45320900 2655 2660 2660 2655 567
505 20250221 103100 43814430 2665 2660 2665 2660 21
506 20250221 103000 43758470 2660 2660 2660 2660 0
507 20250221 102900 43758470 2660 2660 2660 2660 0
508 20250221 102800 43758470 2660 2660 2660 2660 44
509 20250221 102700 43641430 2670 2670 2670 2670 0
510 20250221 102600 43641430 2670 2670 2670 2670 0
511 20250221 102500 43641430 2670 2670 2670 2670 2
512 20250221 102400 43636090 2670 2670 2670 2670 1
513 20250221 102300 43633420 2660 2670 2670 2660 4
514 20250221 102200 43622750 2670 2670 2680 2670 3244
515 20250221 102100 34956190 2670 2650 2670 2650 3319
516 20250221 102000 26117470 2650 2650 2650 2650 0
517 20250221 101900 26117470 2650 2650 2650 2650 0
518 20250221 101800 26117470 2650 2650 2650 2650 2
519 20250221 101700 26112170 2645 2650 2650 2645 3
520 20250221 101600 26104225 2650 2650 2650 2650 3
521 20250221 101500 26096275 2645 2645 2645 2645 0
522 20250221 101400 26096275 2645 2645 2645 2645 11
523 20250221 101300 26067180 2650 2650 2650 2650 0
524 20250221 101200 26067180 2650 2650 2650 2650 1
525 20250221 101100 26064530 2640 2640 2640 2640 0
526 20250221 101000 26064530 2640 2640 2640 2640 100
527 20250221 100900 25800530 2650 2650 2650 2650 0
528 20250221 100800 25800530 2650 2650 2650 2650 13
529 20250221 100700 25766080 2650 2650 2650 2650 0
530 20250221 100600 25766080 2650 2650 2650 2650 0
531 20250221 100500 25766080 2650 2650 2650 2650 0
532 20250221 100400 25766080 2650 2650 2650 2645 184
533 20250221 100300 25279005 2650 2650 2650 2650 0
534 20250221 100200 25279005 2650 2650 2650 2650 518
535 20250221 100100 23906305 2650 2650 2650 2650 755
536 20250221 100000 21905555 2650 2650 2650 2650 0
537 20250221 095900 21905555 2650 2650 2650 2650 0
538 20250221 095800 21905555 2650 2650 2650 2650 20
539 20250221 095700 21852555 2640 2640 2640 2640 100
540 20250221 095600 21588555 2650 2650 2650 2650 0
541 20250221 095500 21588555 2650 2650 2650 2650 0
542 20250221 095400 21588555 2650 2650 2650 2650 0
543 20250221 095300 21588555 2650 2650 2650 2650 0
544 20250221 095200 21588555 2650 2645 2650 2645 51
545 20250221 095100 21453655 2640 2640 2640 2640 180
546 20250221 095000 20978455 2640 2640 2640 2640 42
547 20250221 094900 20867575 2640 2640 2640 2640 379
548 20250221 094800 19867015 2635 2635 2635 2635 0
549 20250221 094700 19867015 2635 2640 2640 2635 165
550 20250221 094600 19431915 2640 2640 2640 2640 230
551 20250221 094500 18824715 2650 2640 2650 2640 17
552 20250221 094400 18779675 2650 2650 2650 2650 267
553 20250221 094300 18072125 2650 2650 2650 2650 0
554 20250221 094200 18072125 2650 2650 2650 2650 33
555 20250221 094100 17984675 2660 2660 2660 2660 0
556 20250221 094000 17984675 2660 2650 2660 2650 77
557 20250221 093900 17780125 2660 2660 2660 2660 0
558 20250221 093800 17780125 2660 2660 2660 2660 1
559 20250221 093700 17777465 2660 2660 2660 2660 200
560 20250221 093600 17245465 2650 2650 2650 2650 1
561 20250221 093500 17242815 2640 2640 2640 2640 0
562 20250221 093400 17242815 2640 2640 2640 2640 2
563 20250221 093300 17237535 2640 2660 2660 2640 21
564 20250221 093200 17182075 2660 2655 2660 2655 42
565 20250221 093100 17070555 2660 2640 2660 2640 10
566 20250221 093000 17044135 2640 2640 2640 2640 0
567 20250221 092900 17044135 2640 2640 2640 2640 0
568 20250221 092800 17044135 2640 2640 2640 2640 0
569 20250221 092700 17044135 2640 2660 2660 2640 23
570 20250221 092600 16983395 2660 2660 2660 2660 5
571 20250221 092500 16970095 2660 2660 2660 2645 101
572 20250221 092400 16702185 2660 2660 2660 2660 0
573 20250221 092300 16702185 2660 2660 2660 2660 1
574 20250221 092200 16699525 2640 2640 2640 2640 1
575 20250221 092100 16696885 2665 2665 2665 2665 245
576 20250221 092000 16043960 2665 2665 2665 2665 0
577 20250221 091900 16043960 2665 2660 2665 2660 21
578 20250221 091800 15988095 2655 2655 2655 2655 4
579 20250221 091700 15977475 2665 2650 2665 2650 103
580 20250221 091600 15704510 2655 2655 2655 2655 0
581 20250221 091500 15704510 2655 2655 2655 2655 158
582 20250221 091400 15285020 2655 2645 2655 2635 347
583 20250221 091300 14364220 2660 2660 2660 2660 0
584 20250221 091200 14364220 2660 2660 2660 2660 1200
585 20250221 091100 11172220 2660 2660 2660 2660 395
586 20250221 091000 10121520 2665 2665 2665 2665 0
587 20250221 090900 10121520 2665 2665 2665 2665 0
588 20250221 090800 10121520 2665 2665 2665 2665 1
589 20250221 090700 10118855 2635 2660 2660 2635 4
590 20250221 090600 10108290 2635 2640 2670 2620 445
591 20250221 090500 8935470 2675 2675 2675 2675 0
592 20250221 090400 8935470 2675 2675 2675 2675 100
593 20250221 090300 8667970 2685 2675 2685 2675 12
594 20250221 090200 8635855 2685 2670 2685 2670 3000
595 20250221 090100 582645 2685 2685 2685 2685 0
596 20250221 090000 582645 2685 2685 2685 2685 217

1
009410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,293855621,0,796348732910,0.00
20250218,0,293855621,0,793410176700,0.00
20250217,0,293855621,0,827203573115,0.00
20250214,0,293855621,0,724354105765,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 293855621 0 796348732910 0.00
3 20250218 0 293855621 0 793410176700 0.00
4 20250217 0 293855621 0 827203573115 0.00
5 20250214 0 293855621 0 724354105765 0.00