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

600
011420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185800,2290493815,2040,2040,2040,2040,14362
20250221,185700,2290493815,2040,2040,2040,2040,0
20250221,185600,2290493815,2040,2040,2040,2040,0
20250221,185500,2290493815,2040,2040,2040,2040,0
20250221,185400,2290493815,2040,2040,2040,2040,0
20250221,185300,2290493815,2040,2040,2040,2040,0
20250221,185200,2290493815,2040,2040,2040,2040,0
20250221,185100,2290493815,2040,2040,2040,2040,0
20250221,185000,2290493815,2040,2040,2040,2040,0
20250221,184900,2290493815,2040,2040,2040,2040,0
20250221,184800,2290493815,2040,2040,2040,2040,0
20250221,184700,2290493815,2040,2040,2040,2040,0
20250221,184600,2290493815,2040,2040,2040,2040,0
20250221,184500,2290493815,2040,2040,2040,2040,0
20250221,184400,2290493815,2040,2040,2040,2040,0
20250221,184300,2290493815,2040,2040,2040,2040,0
20250221,184200,2290493815,2040,2040,2040,2040,0
20250221,184100,2290493815,2040,2040,2040,2040,0
20250221,184000,2290493815,2040,2040,2040,2040,0
20250221,183900,2290493815,2040,2040,2040,2040,0
20250221,183800,2290493815,2040,2040,2040,2040,0
20250221,183700,2290493815,2040,2040,2040,2040,0
20250221,183600,2290493815,2040,2040,2040,2040,0
20250221,183500,2290493815,2040,2040,2040,2040,0
20250221,183400,2290493815,2040,2040,2040,2040,0
20250221,183300,2290493815,2040,2040,2040,2040,0
20250221,183200,2290493815,2040,2040,2040,2040,0
20250221,183100,2290493815,2040,2040,2040,2040,0
20250221,183000,2290493815,2040,2040,2040,2040,0
20250221,182900,2290493815,2040,2040,2040,2040,0
20250221,182800,2290493815,2040,2040,2040,2040,14362
20250221,182700,2290493815,2040,2040,2040,2040,0
20250221,182600,2290493815,2040,2040,2040,2040,0
20250221,182500,2290493815,2040,2040,2040,2040,0
20250221,182400,2290493815,2040,2040,2040,2040,0
20250221,182300,2290493815,2040,2040,2040,2040,0
20250221,182200,2290493815,2040,2040,2040,2040,0
20250221,182100,2290493815,2040,2040,2040,2040,0
20250221,182000,2290493815,2040,2040,2040,2040,0
20250221,181900,2290493815,2040,2040,2040,2040,0
20250221,181800,2290493815,2040,2040,2040,2040,0
20250221,181700,2290493815,2040,2040,2040,2040,0
20250221,181600,2290493815,2040,2040,2040,2040,0
20250221,181500,2290493815,2040,2040,2040,2040,0
20250221,181400,2290493815,2040,2040,2040,2040,0
20250221,181300,2290493815,2040,2040,2040,2040,0
20250221,181200,2290493815,2040,2040,2040,2040,0
20250221,181100,2290493815,2040,2040,2040,2040,0
20250221,181000,2290493815,2040,2040,2040,2040,0
20250221,180900,2290493815,2040,2040,2040,2040,0
20250221,180800,2290493815,2040,2040,2040,2040,0
20250221,180700,2290493815,2040,2040,2040,2040,0
20250221,180600,2290493815,2040,2040,2040,2040,0
20250221,180500,2290493815,2040,2040,2040,2040,0
20250221,180400,2290493815,2040,2040,2040,2040,0
20250221,180300,2290493815,2040,2040,2040,2040,0
20250221,180200,2290493815,2040,2040,2040,2040,0
20250221,180100,2290493815,2040,2040,2040,2040,0
20250221,180000,2290493815,2040,2040,2040,2040,0
20250221,175900,2290493815,2040,2040,2040,2040,0
20250221,175800,2290493815,2040,2040,2040,2040,14362
20250221,175700,2290493815,2040,2040,2040,2040,0
20250221,175600,2290493815,2040,2040,2040,2040,0
20250221,175500,2290493815,2040,2040,2040,2040,0
20250221,175400,2290493815,2040,2040,2040,2040,0
20250221,175300,2290493815,2040,2040,2040,2040,0
20250221,175200,2290493815,2040,2040,2040,2040,0
20250221,175100,2290493815,2040,2040,2040,2040,0
20250221,175000,2290493815,2040,2040,2040,2040,0
20250221,174900,2290493815,2040,2040,2040,2040,0
20250221,174800,2290493815,2040,2040,2040,2040,0
20250221,174700,2290493815,2040,2040,2040,2040,0
20250221,174600,2290493815,2040,2040,2040,2040,0
20250221,174500,2290493815,2040,2040,2040,2040,0
20250221,174400,2290493815,2040,2040,2040,2040,0
20250221,174300,2290493815,2040,2040,2040,2040,0
20250221,174200,2290493815,2040,2040,2040,2040,0
20250221,174100,2290493815,2040,2040,2040,2040,0
20250221,174000,2290493815,2040,2040,2040,2040,0
20250221,173900,2290493815,2040,2040,2040,2040,0
20250221,173800,2290493815,2040,2040,2040,2040,0
20250221,173700,2290493815,2040,2040,2040,2040,0
20250221,173600,2290493815,2040,2040,2040,2040,0
20250221,173500,2290493815,2040,2040,2040,2040,0
20250221,173400,2290493815,2040,2040,2040,2040,0
20250221,173300,2290493815,2040,2040,2040,2040,0
20250221,173200,2290493815,2040,2040,2040,2040,0
20250221,173100,2290493815,2040,2040,2040,2040,0
20250221,173000,2290493815,2040,2040,2040,2040,0
20250221,172900,2290493815,2040,2040,2040,2040,0
20250221,172800,2290493815,2040,2040,2040,2040,14362
20250221,172700,2290493815,2040,2040,2040,2040,0
20250221,172600,2290493815,2040,2040,2040,2040,0
20250221,172500,2290493815,2040,2040,2040,2040,0
20250221,172400,2290493815,2040,2040,2040,2040,0
20250221,172300,2290493815,2040,2040,2040,2040,0
20250221,172200,2290493815,2040,2040,2040,2040,0
20250221,172100,2290493815,2040,2040,2040,2040,0
20250221,172000,2290493815,2040,2040,2040,2040,0
20250221,171900,2290493815,2040,2040,2040,2040,0
20250221,171800,2290493815,2040,2040,2040,2040,0
20250221,171700,2290493815,2040,2040,2040,2040,0
20250221,171600,2290493815,2040,2040,2040,2040,0
20250221,171500,2290493815,2040,2040,2040,2040,0
20250221,171400,2290493815,2040,2040,2040,2040,0
20250221,171300,2290493815,2040,2040,2040,2040,0
20250221,171200,2290493815,2040,2040,2040,2040,0
20250221,171100,2290493815,2040,2040,2040,2040,0
20250221,171000,2290493815,2040,2040,2040,2040,0
20250221,170900,2290493815,2040,2040,2040,2040,0
20250221,170800,2290493815,2040,2040,2040,2040,0
20250221,170700,2290493815,2040,2040,2040,2040,0
20250221,170600,2290493815,2040,2040,2040,2040,0
20250221,170500,2290493815,2040,2040,2040,2040,0
20250221,170400,2290493815,2040,2040,2040,2040,0
20250221,170300,2290493815,2040,2040,2040,2040,0
20250221,170200,2290493815,2040,2040,2040,2040,0
20250221,170100,2290493815,2040,2040,2040,2040,0
20250221,170000,2290493815,2040,2040,2040,2040,0
20250221,165900,2290493815,2040,2040,2040,2040,0
20250221,165800,2290493815,2040,2040,2040,2040,14362
20250221,165700,2290493815,2040,2040,2040,2040,0
20250221,165600,2290493815,2040,2040,2040,2040,0
20250221,165500,2290493815,2040,2040,2040,2040,0
20250221,165400,2290493815,2040,2040,2040,2040,0
20250221,165300,2290493815,2040,2040,2040,2040,0
20250221,165200,2290493815,2040,2040,2040,2040,0
20250221,165100,2290493815,2040,2040,2040,2040,0
20250221,165000,2290493815,2040,2040,2040,2040,0
20250221,164900,2290493815,2040,2040,2040,2040,0
20250221,164800,2290493815,2040,2040,2040,2040,0
20250221,164700,2290493815,2040,2040,2040,2040,0
20250221,164600,2290493815,2040,2040,2040,2040,0
20250221,164500,2290493815,2040,2040,2040,2040,0
20250221,164400,2290493815,2040,2040,2040,2040,0
20250221,164300,2290493815,2040,2040,2040,2040,0
20250221,164200,2290493815,2040,2040,2040,2040,0
20250221,164100,2290493815,2040,2040,2040,2040,0
20250221,164000,2290493815,2040,2040,2040,2040,0
20250221,163900,2290493815,2040,2040,2040,2040,0
20250221,163800,2290493815,2040,2040,2040,2040,0
20250221,163700,2290493815,2040,2040,2040,2040,0
20250221,163600,2290493815,2040,2040,2040,2040,0
20250221,163500,2290493815,2040,2040,2040,2040,0
20250221,163400,2290493815,2040,2040,2040,2040,0
20250221,163300,2290493815,2040,2040,2040,2040,0
20250221,163200,2290493815,2040,2040,2040,2040,0
20250221,163100,2290493815,2040,2040,2040,2040,0
20250221,163000,2290493815,2040,2040,2040,2040,0
20250221,162900,2290493815,2040,2040,2040,2040,0
20250221,162800,2290493815,2040,2040,2040,2040,14362
20250221,162700,2290493815,2040,2040,2040,2040,0
20250221,162600,2290493815,2040,2040,2040,2040,0
20250221,162500,2290493815,2040,2040,2040,2040,0
20250221,162400,2290493815,2040,2040,2040,2040,0
20250221,162300,2290493815,2040,2040,2040,2040,0
20250221,162200,2290493815,2040,2040,2040,2040,0
20250221,162100,2290493815,2040,2040,2040,2040,0
20250221,162000,2290493815,2040,2040,2040,2040,0
20250221,161900,2290493815,2040,2040,2040,2040,0
20250221,161800,2290493815,2040,2040,2040,2040,0
20250221,161700,2290493815,2040,2040,2040,2040,0
20250221,161600,2290493815,2040,2040,2040,2040,0
20250221,161500,2290493815,2040,2040,2040,2040,0
20250221,161400,2290493815,2040,2040,2040,2040,0
20250221,161300,2290493815,2040,2040,2040,2040,0
20250221,161200,2290493815,2040,2040,2040,2040,0
20250221,161100,2290493815,2040,2040,2040,2040,0
20250221,161000,2290493815,2040,2040,2040,2040,0
20250221,160900,2290493815,2040,2040,2040,2040,0
20250221,160800,2290493815,2040,2040,2040,2040,0
20250221,160700,2290493815,2040,2040,2040,2040,0
20250221,160600,2290493815,2040,2040,2040,2040,0
20250221,160500,2290493815,2040,2040,2040,2040,0
20250221,160400,2290493815,2040,2040,2040,2040,0
20250221,160300,2290493815,2040,2040,2040,2040,0
20250221,160200,2290493815,2040,2040,2040,2040,0
20250221,160100,2290493815,2040,2040,2040,2040,0
20250221,160000,2290493815,2040,2040,2040,2040,0
20250221,155900,2290493815,2040,2040,2040,2040,0
20250221,155800,2290493815,2040,2040,2040,2040,14362
20250221,155700,2290493815,2040,2040,2040,2040,0
20250221,155600,2290493815,2040,2040,2040,2040,0
20250221,155500,2290493815,2040,2040,2040,2040,0
20250221,155400,2290493815,2040,2040,2040,2040,0
20250221,155300,2290493815,2040,2040,2040,2040,0
20250221,155200,2290493815,2040,2040,2040,2040,0
20250221,155100,2290493815,2040,2040,2040,2040,0
20250221,155000,2290493815,2040,2040,2040,2040,0
20250221,154900,2290493815,2040,2040,2040,2040,0
20250221,154800,2290493815,2040,2040,2040,2040,0
20250221,154700,2290493815,2040,2040,2040,2040,0
20250221,154600,2290493815,2040,2040,2040,2040,0
20250221,154500,2290493815,2040,2040,2040,2040,0
20250221,154400,2290493815,2040,2040,2040,2040,0
20250221,154300,2290493815,2040,2040,2040,2040,0
20250221,154200,2290493815,2040,2040,2040,2040,0
20250221,154100,2290493815,2040,2040,2040,2040,0
20250221,154000,2290493815,2040,2040,2040,2040,0
20250221,153900,2290493815,2040,2040,2040,2040,0
20250221,153800,2290493815,2040,2040,2040,2040,0
20250221,153700,2290493815,2040,2040,2040,2040,0
20250221,153600,2290493815,2040,2040,2040,2040,0
20250221,153500,2290493815,2040,2040,2040,2040,0
20250221,153400,2290493815,2040,2040,2040,2040,0
20250221,153300,2290493815,2040,2040,2040,2040,0
20250221,153200,2290493815,2040,2040,2040,2040,0
20250221,153100,2290493815,2040,2040,2040,2040,0
20250221,153000,2290493815,2040,2040,2040,2040,14362
20250221,152900,2261195335,2040,2040,2040,2040,0
20250221,152800,2261195335,2040,2040,2040,2040,0
20250221,152700,2261195335,2040,2040,2040,2040,0
20250221,152600,2261195335,2040,2040,2040,2040,0
20250221,152500,2261195335,2040,2040,2040,2040,0
20250221,152400,2261195335,2040,2040,2040,2040,0
20250221,152300,2261195335,2040,2040,2040,2040,0
20250221,152200,2261195335,2040,2040,2040,2040,0
20250221,152100,2261195335,2040,2040,2040,2040,0
20250221,152000,2261195335,2040,2040,2040,2040,0
20250221,151900,2261195335,2040,2040,2040,2035,4535
20250221,151800,2251961810,2040,2040,2045,2035,2153
20250221,151700,2247569915,2040,2035,2040,2035,3358
20250221,151600,2240721640,2040,2035,2040,2035,948
20250221,151500,2238790370,2040,2040,2040,2040,1011
20250221,151400,2236727930,2040,2035,2040,2035,37
20250221,151300,2236652580,2035,2035,2035,2035,10008
20250221,151200,2216286300,2040,2040,2040,2040,2
20250221,151100,2216282220,2040,2040,2040,2040,1280
20250221,151000,2213671020,2040,2040,2045,2040,657
20250221,150900,2212330655,2040,2040,2040,2040,360
20250221,150800,2211596255,2040,2045,2045,2035,1237
20250221,150700,2209072865,2040,2040,2045,2040,8154
20250221,150600,2192438700,2045,2045,2045,2040,745
20250221,150500,2190915190,2045,2040,2050,2040,2107
20250221,150400,2186606300,2045,2045,2050,2040,2194
20250221,150300,2182113405,2045,2045,2045,2040,1510
20250221,150200,2179026590,2045,2045,2045,2040,47
20250221,150100,2178930495,2040,2045,2045,2040,54
20250221,150000,2178820090,2040,2040,2045,2040,3947
20250221,145900,2170768095,2045,2045,2045,2040,1989
20250221,145800,2166700740,2045,2045,2045,2040,2560
20250221,145700,2161465740,2045,2040,2045,2035,4302
20250221,145600,2152689890,2040,2040,2040,2040,621
20250221,145500,2151423050,2040,2035,2040,2035,255
20250221,145400,2150903850,2035,2040,2040,2035,2242
20250221,145300,2146340935,2040,2040,2040,2040,165
20250221,145200,2146004335,2040,2040,2040,2040,12
20250221,145100,2145979855,2040,2045,2045,2035,2940
20250221,145000,2139995675,2045,2045,2045,2040,1529
20250221,144900,2136873870,2045,2040,2045,2035,5244
20250221,144800,2126177015,2040,2040,2040,2035,3650
20250221,144700,2118737110,2035,2035,2035,2035,4909
20250221,144600,2108747295,2035,2035,2035,2035,5005
20250221,144500,2098562120,2035,2035,2035,2035,160
20250221,144400,2098236520,2035,2035,2035,2035,100
20250221,144300,2098033020,2035,2035,2035,2035,0
20250221,144200,2098033020,2035,2035,2035,2035,5
20250221,144100,2098022845,2035,2035,2035,2035,529
20250221,144000,2096946330,2035,2035,2035,2035,70
20250221,143900,2096803880,2035,2035,2035,2035,174
20250221,143800,2096449790,2035,2035,2035,2035,0
20250221,143700,2096449790,2035,2035,2035,2035,215
20250221,143600,2096012265,2030,2030,2035,2030,193
20250221,143500,2095620420,2035,2035,2035,2035,158
20250221,143400,2095298890,2035,2035,2035,2035,10
20250221,143300,2095278540,2030,2030,2030,2030,0
20250221,143200,2095278540,2030,2030,2030,2030,5
20250221,143100,2095268390,2030,2030,2030,2030,228
20250221,143000,2094805550,2035,2030,2035,2030,2934
20250221,142900,2088849525,2030,2035,2035,2030,42
20250221,142800,2088764110,2035,2035,2035,2035,20
20250221,142700,2088723410,2035,2030,2035,2030,2617
20250221,142600,2083410870,2035,2035,2035,2035,700
20250221,142500,2081986370,2035,2035,2035,2035,1
20250221,142400,2081984335,2035,2035,2035,2035,8
20250221,142300,2081968055,2035,2035,2035,2035,10
20250221,142200,2081947705,2035,2035,2035,2030,70
20250221,142100,2081805505,2035,2035,2035,2035,50
20250221,142000,2081703755,2035,2035,2035,2035,13
20250221,141900,2081677300,2035,2035,2035,2035,89
20250221,141800,2081496185,2035,2030,2035,2030,254
20250221,141700,2080980480,2030,2035,2035,2030,1263
20250221,141600,2078416090,2030,2030,2035,2030,253
20250221,141500,2077902135,2035,2035,2035,2035,7
20250221,141400,2077887890,2030,2030,2030,2030,670
20250221,141300,2076527790,2030,2030,2030,2030,3765
20250221,141200,2068884840,2030,2030,2030,2030,0
20250221,141100,2068884840,2030,2030,2030,2030,364
20250221,141000,2068145920,2030,2030,2030,2030,1
20250221,140900,2068143890,2025,2025,2025,2025,0
20250221,140800,2068143890,2025,2030,2030,2025,320
20250221,140700,2067495540,2025,2025,2025,2025,80
20250221,140600,2067333540,2030,2030,2030,2030,0
20250221,140500,2067333540,2030,2030,2030,2030,100
20250221,140400,2067130540,2030,2030,2030,2030,200
20250221,140300,2066724540,2030,2030,2030,2030,2095
20250221,140200,2062471690,2030,2030,2030,2030,294
20250221,140100,2061874870,2030,2030,2030,2030,11
20250221,140000,2061852540,2030,2030,2030,2030,269
20250221,135900,2061306470,2030,2030,2030,2030,1217
20250221,135800,2058835960,2030,2030,2030,2030,0
20250221,135700,2058835960,2030,2030,2030,2030,589
20250221,135600,2057640290,2025,2030,2030,2025,257
20250221,135500,2057118815,2030,2030,2030,2025,330
20250221,135400,2056450415,2025,2030,2030,2025,247
20250221,135300,2055949490,2035,2035,2035,2035,4
20250221,135200,2055941350,2030,2035,2035,2030,2916
20250221,135100,2050021820,2035,2035,2035,2035,359
20250221,135000,2049291255,2035,2035,2035,2035,0
20250221,134900,2049291255,2035,2035,2035,2035,1715
20250221,134800,2045801230,2035,2035,2035,2035,1
20250221,134700,2045799195,2030,2030,2035,2030,1101
20250221,134600,2043564160,2030,2030,2030,2030,352
20250221,134500,2042849600,2030,2030,2030,2030,3170
20250221,134400,2036414500,2030,2030,2030,2030,34
20250221,134300,2036345480,2030,2030,2030,2030,1
20250221,134200,2036343450,2030,2030,2030,2030,751
20250221,134100,2034818920,2030,2025,2030,2025,106
20250221,134000,2034603745,2025,2025,2030,2025,282
20250221,133900,2034032255,2030,2030,2030,2030,6
20250221,133800,2034020075,2030,2030,2030,2030,33
20250221,133700,2033953085,2025,2030,2030,2025,481
20250221,133600,2032976660,2030,2030,2030,2030,200
20250221,133500,2032570660,2030,2030,2030,2030,189
20250221,133400,2032186990,2025,2030,2030,2025,1510
20250221,133300,2029126690,2030,2030,2030,2030,1267
20250221,133200,2026554680,2030,2030,2030,2030,0
20250221,133100,2026554680,2030,2030,2030,2030,16
20250221,133000,2026522200,2030,2030,2030,2030,101
20250221,132900,2026317170,2030,2030,2030,2025,1830
20250221,132800,2022608305,2030,2035,2035,2025,2976
20250221,132700,2016567835,2035,2030,2035,2030,180
20250221,132600,2016201985,2035,2035,2035,2025,124
20250221,132500,2015949655,2025,2025,2035,2025,1060
20250221,132400,2013800770,2025,2030,2030,2025,6979
20250221,132300,1999633910,2030,2030,2030,2030,2000
20250221,132200,1995573910,2030,2035,2035,2030,204
20250221,132100,1995159770,2030,2030,2030,2030,217
20250221,132000,1994719260,2030,2025,2030,2025,614
20250221,131900,1993475630,2025,2030,2030,2025,1259
20250221,131800,1990919870,2030,2030,2030,2030,0
20250221,131700,1990919870,2030,2030,2030,2030,293
20250221,131600,1990325080,2030,2030,2030,2030,541
20250221,131500,1989226850,2030,2030,2030,2030,0
20250221,131400,1989226850,2030,2030,2030,2030,2649
20250221,131300,1983849380,2030,2030,2030,2030,0
20250221,131200,1983849380,2030,2030,2030,2030,246
20250221,131100,1983350000,2030,2025,2030,2025,9
20250221,131000,1983331735,2030,2025,2030,2025,103
20250221,130900,1983122650,2025,2025,2025,2025,2
20250221,130800,1983118600,2025,2025,2025,2025,1
20250221,130700,1983116575,2030,2030,2030,2025,35
20250221,130600,1983045540,2030,2030,2030,2030,0
20250221,130500,1983045540,2030,2030,2030,2030,544
20250221,130400,1981941220,2025,2025,2025,2025,1
20250221,130300,1981939195,2025,2025,2030,2025,1269
20250221,130200,1979369230,2030,2030,2030,2030,3600
20250221,130100,1972061230,2030,2030,2030,2030,556
20250221,130000,1970932550,2030,2030,2030,2025,1526
20250221,125900,1967834820,2030,2030,2030,2030,0
20250221,125800,1967834820,2030,2030,2030,2030,0
20250221,125700,1967834820,2030,2030,2030,2030,567
20250221,125600,1966683810,2030,2030,2030,2030,13048
20250221,125500,1940196370,2030,2030,2030,2030,741
20250221,125400,1938692140,2030,2030,2030,2030,919
20250221,125300,1936826570,2035,2035,2035,2035,2
20250221,125200,1936822500,2035,2030,2035,2030,260
20250221,125100,1936294695,2030,2030,2030,2030,0
20250221,125000,1936294695,2030,2030,2030,2025,877
20250221,124900,1934517450,2030,2035,2035,2030,141
20250221,124800,1934231195,2035,2035,2035,2035,0
20250221,124700,1934231195,2035,2030,2035,2030,260
20250221,124600,1933703390,2035,2030,2035,2030,685
20250221,124500,1932309940,2035,2035,2035,2035,1
20250221,124400,1932307905,2030,2030,2030,2030,4406
20250221,124300,1923363725,2035,2035,2035,2035,3598
20250221,124200,1916041795,2030,2030,2030,2030,1187
20250221,124100,1913632185,2030,2030,2030,2030,5012
20250221,124000,1903457825,2030,2030,2030,2030,5
20250221,123900,1903447675,2030,2030,2030,2030,100
20250221,123800,1903244675,2030,2030,2030,2030,66
20250221,123700,1903110695,2030,2030,2030,2030,24
20250221,123600,1903061975,2030,2030,2030,2030,10
20250221,123500,1903041675,2030,2030,2030,2030,5
20250221,123400,1903031525,2025,2025,2025,2025,1
20250221,123300,1903029500,2030,2025,2030,2025,2590
20250221,123200,1897781065,2030,2030,2030,2030,10
20250221,123100,1897760765,2030,2030,2030,2030,10
20250221,123000,1897740465,2025,2030,2030,2025,2303
20250221,122900,1893075375,2030,2030,2030,2030,0
20250221,122800,1893075375,2030,2025,2030,2025,1066
20250221,122700,1890915175,2030,2030,2030,2030,0
20250221,122600,1890915175,2030,2030,2030,2030,1060
20250221,122500,1888763375,2030,2030,2030,2030,150
20250221,122400,1888458875,2030,2030,2030,2030,61
20250221,122300,1888335045,2025,2030,2030,2025,17605
20250221,122200,1852671895,2035,2035,2035,2035,1
20250221,122100,1852669860,2035,2035,2035,2035,350
20250221,122000,1851957610,2035,2030,2035,2030,354
20250221,121900,1851238485,2035,2035,2035,2035,30
20250221,121800,1851177435,2030,2030,2030,2030,1479
20250221,121700,1848175065,2035,2030,2035,2030,249
20250221,121600,1847669505,2035,2030,2035,2030,3091
20250221,121500,1841393550,2030,2030,2030,2030,25
20250221,121400,1841342800,2035,2030,2035,2030,8
20250221,121300,1841326525,2030,2030,2030,2030,1
20250221,121200,1841324495,2030,2030,2030,2030,400
20250221,121100,1840512495,2030,2030,2030,2030,10000
20250221,121000,1820212495,2035,2030,2035,2030,1489
20250221,120900,1817189800,2035,2035,2035,2035,153
20250221,120800,1816878445,2030,2030,2030,2030,0
20250221,120700,1816878445,2030,2030,2030,2025,4717
20250221,120600,1807306290,2030,2030,2030,2030,420
20250221,120500,1806453690,2030,2030,2030,2030,513
20250221,120400,1805412300,2035,2035,2035,2035,51
20250221,120300,1805308515,2035,2035,2035,2035,547
20250221,120200,1804195370,2030,2035,2035,2030,10790
20250221,120100,1782287720,2035,2040,2040,2035,2752
20250221,120000,1776687150,2040,2040,2040,2040,50
20250221,115900,1776585150,2040,2040,2040,2040,756
20250221,115800,1775042910,2040,2040,2040,2040,57
20250221,115700,1774926630,2040,2040,2040,2035,1203
20250221,115600,1772478110,2035,2035,2035,2035,226
20250221,115500,1772018200,2040,2040,2040,2035,2576
20250221,115400,1766775775,2035,2040,2040,2035,6700
20250221,115300,1753141185,2035,2035,2035,2035,221
20250221,115200,1752691450,2040,2040,2040,2040,1127
20250221,115100,1750392370,2045,2040,2045,2040,4003
20250221,115000,1742226235,2040,2045,2045,2040,685
20250221,114900,1740826335,2045,2045,2045,2045,100
20250221,114800,1740621835,2045,2040,2045,2040,10053
20250221,114700,1720113450,2040,2035,2040,2035,5016
20250221,114600,1709905860,2035,2030,2035,2030,379
20250221,114500,1709135600,2035,2035,2035,2035,13
20250221,114400,1709109145,2030,2035,2035,2030,257
20250221,114300,1708586990,2035,2035,2035,2035,133
20250221,114200,1708316335,2030,2030,2030,2030,4941
20250221,114100,1698286105,2030,2030,2030,2025,483
20250221,114000,1697307115,2025,2030,2030,2025,501
20250221,113900,1696290090,2030,2030,2030,2030,31
20250221,113800,1696227160,2030,2030,2030,2030,5
20250221,113700,1696217010,2030,2030,2030,2030,180
20250221,113600,1695851610,2025,2030,2030,2025,962
20250221,113500,1693902560,2030,2030,2030,2030,14
20250221,113400,1693874140,2030,2025,2030,2025,114
20250221,113300,1693642755,2025,2025,2030,2025,2153
20250221,113200,1689282925,2030,2030,2030,2030,20
20250221,113100,1689242325,2030,2030,2030,2025,5157
20250221,113000,1678798615,2030,2030,2030,2025,4
20250221,112900,1678790500,2030,2035,2035,2025,10004
20250221,112800,1658520715,2030,2030,2030,2030,0
20250221,112700,1658520715,2030,2030,2030,2030,110
20250221,112600,1658297415,2035,2035,2035,2035,1000
20250221,112500,1656262415,2035,2035,2035,2035,3
20250221,112400,1656256310,2035,2035,2035,2035,1
20250221,112300,1656254275,2030,2030,2030,2030,170
20250221,112200,1655909175,2035,2035,2035,2035,181
20250221,112100,1655540840,2025,2035,2035,2025,3067
20250221,112000,1649328870,2035,2030,2035,2025,4480
20250221,111900,1640236280,2035,2035,2035,2035,50
20250221,111800,1640134530,2035,2035,2035,2035,100
20250221,111700,1639931030,2035,2030,2035,2030,214
20250221,111600,1639496110,2035,2035,2035,2035,0
20250221,111500,1639496110,2035,2035,2035,2035,10
20250221,111400,1639475760,2035,2035,2035,2035,388
20250221,111300,1638686180,2030,2030,2030,2030,0
20250221,111200,1638686180,2030,2035,2035,2030,1212
20250221,111100,1636225570,2035,2035,2035,2030,193
20250221,111000,1635833555,2035,2035,2035,2035,6
20250221,110900,1635821345,2030,2030,2030,2030,0
20250221,110800,1635821345,2030,2035,2035,2030,17
20250221,110700,1635786830,2030,2035,2035,2030,384
20250221,110600,1635006750,2030,2035,2035,2030,379
20250221,110500,1634237365,2035,2030,2035,2030,210
20250221,110400,1633811015,2035,2035,2035,2030,3981
20250221,110300,1625726070,2035,2035,2035,2035,2003
20250221,110200,1621649965,2035,2035,2035,2035,358
20250221,110100,1620921435,2035,2035,2035,2035,130
20250221,110000,1620656885,2035,2035,2035,2035,0
20250221,105900,1620656885,2035,2035,2035,2030,373
20250221,105800,1619898670,2035,2035,2035,2035,2008
20250221,105700,1615812390,2035,2035,2035,2035,103
20250221,105600,1615602785,2025,2030,2030,2025,1278
20250221,105500,1613011480,2035,2030,2035,2030,220
20250221,105400,1612564780,2035,2035,2035,2035,711
20250221,105300,1611117895,2035,2035,2035,2035,1653
20250221,105200,1607754040,2035,2030,2035,2030,4203
20250221,105100,1599214450,2030,2030,2030,2030,398
20250221,105000,1598406510,2030,2025,2030,2025,501
20250221,104900,1597391980,2025,2025,2025,2020,1298
20250221,104800,1594768420,2025,2025,2030,2025,804
20250221,104700,1593139045,2030,2030,2030,2025,2053
20250221,104600,1588976490,2025,2025,2025,2025,2673
20250221,104500,1583563665,2025,2020,2025,2020,139
20250221,104400,1583282690,2020,2025,2025,2020,1062
20250221,104300,1581132190,2020,2020,2025,2020,302
20250221,104200,1580521640,2020,2020,2020,2020,1200
20250221,104100,1578097640,2025,2020,2025,2020,2120
20250221,104000,1573815235,2020,2015,2020,2015,8159
20250221,103900,1557374845,2015,2015,2020,2010,8033
20250221,103800,1541193350,2015,2020,2020,2015,3966
20250221,103700,1533196795,2020,2020,2025,2020,209
20250221,103600,1532774610,2020,2025,2025,2015,4338
20250221,103500,1524012085,2030,2030,2030,2025,32
20250221,103400,1523947215,2025,2025,2030,2025,459
20250221,103300,1523017520,2030,2025,2030,2025,595
20250221,103200,1521812095,2025,2025,2030,2015,33829
20250221,103100,1453466135,2035,2030,2035,2030,5829
20250221,103000,1441632690,2030,2030,2030,2030,867
20250221,102900,1439872680,2030,2030,2030,2025,487
20250221,102800,1438886340,2030,2025,2030,2025,272
20250221,102700,1438334190,2020,2035,2035,2020,8864
20250221,102600,1420399510,2035,2035,2035,2025,27773
20250221,102500,1364151985,2030,2040,2045,2020,40573
20250221,102400,1281818950,2040,2045,2045,2040,4277
20250221,102300,1273093620,2045,2040,2045,2035,1739
20250221,102200,1269547415,2040,2040,2045,2035,2072
20250221,102100,1265320535,2040,2040,2045,2035,2009
20250221,102000,1261224695,2040,2045,2045,2030,21583
20250221,101900,1217230340,2045,2050,2050,2045,11571
20250221,101800,1193567155,2050,2045,2050,2045,1202
20250221,101700,1191106560,2045,2050,2050,2045,750
20250221,101600,1189570090,2050,2055,2055,2045,19311
20250221,101500,1149986120,2050,2055,2055,2050,2283
20250221,101400,1145296055,2050,2055,2060,2050,4574
20250221,101300,1135894385,2055,2055,2055,2055,2574
20250221,101200,1130604815,2055,2055,2055,2055,2576
20250221,101100,1125311135,2055,2050,2055,2050,51
20250221,101000,1125206335,2055,2055,2055,2055,378
20250221,100900,1124429545,2055,2055,2055,2055,1452
20250221,100800,1121445685,2060,2060,2060,2055,13354
20250221,100700,1093946965,2060,2060,2060,2060,1
20250221,100600,1093944905,2050,2055,2055,2050,1012
20250221,100500,1091865340,2055,2055,2055,2055,203
20250221,100400,1091448175,2050,2055,2060,2050,180
20250221,100300,1091078380,2055,2055,2060,2055,1132
20250221,100200,1088746975,2055,2055,2060,2055,3555
20250221,100100,1081441425,2055,2055,2055,2055,50
20250221,100000,1081338675,2060,2060,2060,2060,2631
20250221,095900,1075918815,2065,2060,2065,2055,834
20250221,095800,1074202330,2060,2060,2060,2055,469
20250221,095700,1073236400,2060,2060,2065,2060,2055
20250221,095600,1069003070,2060,2060,2060,2060,3184
20250221,095500,1062444030,2065,2060,2065,2060,5515
20250221,095400,1051083125,2060,2060,2060,2055,263
20250221,095300,1050541710,2060,2060,2060,2060,0
20250221,095200,1050541710,2060,2055,2060,2050,4719
20250221,095100,1040844260,2060,2060,2060,2055,2530
20250221,095000,1035634460,2060,2060,2060,2060,200
20250221,094900,1035222460,2060,2055,2060,2050,351
20250221,094800,1034501270,2055,2055,2055,2050,715
20250221,094700,1033033945,2055,2055,2055,2050,3420
20250221,094600,1026018845,2055,2055,2055,2050,4162
20250221,094500,1017476825,2060,2060,2060,2055,1276
20250221,094400,1014848935,2060,2055,2060,2050,2472
20250221,094300,1009779855,2055,2055,2060,2050,3363
20250221,094200,1002875725,2050,2055,2055,2050,15078
20250221,094100,971927935,2060,2055,2060,2050,1602
20250221,094000,968637110,2055,2060,2060,2050,11410
20250221,093900,945172440,2060,2065,2065,2055,2221
20250221,093800,940597090,2055,2065,2065,2055,1711
20250221,093700,937078745,2065,2065,2065,2060,6363
20250221,093600,923970255,2065,2065,2070,2065,449
20250221,093500,923043020,2065,2065,2070,2060,1383
20250221,093400,920187085,2070,2065,2070,2060,3258
20250221,093300,913460055,2065,2060,2065,2060,5072
20250221,093200,903006890,2055,2060,2060,2050,496
20250221,093100,901987490,2060,2055,2060,2050,448
20250221,093000,901067125,2060,2050,2060,2050,2120
20250221,092900,896713705,2050,2050,2060,2050,3535
20250221,092800,889466300,2055,2060,2060,2055,4962
20250221,092700,879267705,2060,2055,2065,2055,1639
20250221,092600,875891045,2065,2055,2070,2055,9606
20250221,092500,856053895,2055,2055,2060,2055,3892
20250221,092400,848055825,2050,2050,2055,2045,1604
20250221,092300,844767505,2055,2045,2055,2045,2353
20250221,092200,839943805,2050,2045,2055,2040,13399
20250221,092100,812513755,2045,2055,2060,2045,17196
20250221,092000,777293680,2055,2050,2055,2045,3206
20250221,091900,770721520,2050,2055,2055,2050,6840
20250221,091800,756697605,2055,2060,2060,2050,10017
20250221,091700,736145270,2055,2060,2060,2055,1260
20250221,091600,733555955,2055,2050,2055,2050,3191
20250221,091500,727005665,2050,2055,2065,2045,19825
20250221,091400,686366565,2065,2050,2065,2050,26807
20250221,091300,631277660,2050,2070,2075,2050,77131
20250221,091200,472357445,2070,2080,2085,2070,11109
20250221,091100,449306440,2080,2085,2085,2070,43510
20250221,091000,359067940,2085,2080,2085,2075,10131
20250221,090900,337992585,2085,2085,2085,2080,2266
20250221,090800,333271325,2085,2095,2095,2085,229
20250221,090700,332791720,2095,2095,2095,2095,1598
20250221,090600,329443910,2095,2085,2095,2080,4154
20250221,090500,320791785,2085,2095,2095,2080,12132
20250221,090400,295480845,2100,2085,2100,2085,10549
20250221,090300,273352160,2095,2090,2095,2085,11905
20250221,090200,248420630,2090,2075,2090,2075,7940
20250221,090100,231920490,2075,2085,2095,2075,24501
20250221,090000,180759145,2080,2090,2090,2065,86426
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185800 2290493815 2040 2040 2040 2040 14362
3 20250221 185700 2290493815 2040 2040 2040 2040 0
4 20250221 185600 2290493815 2040 2040 2040 2040 0
5 20250221 185500 2290493815 2040 2040 2040 2040 0
6 20250221 185400 2290493815 2040 2040 2040 2040 0
7 20250221 185300 2290493815 2040 2040 2040 2040 0
8 20250221 185200 2290493815 2040 2040 2040 2040 0
9 20250221 185100 2290493815 2040 2040 2040 2040 0
10 20250221 185000 2290493815 2040 2040 2040 2040 0
11 20250221 184900 2290493815 2040 2040 2040 2040 0
12 20250221 184800 2290493815 2040 2040 2040 2040 0
13 20250221 184700 2290493815 2040 2040 2040 2040 0
14 20250221 184600 2290493815 2040 2040 2040 2040 0
15 20250221 184500 2290493815 2040 2040 2040 2040 0
16 20250221 184400 2290493815 2040 2040 2040 2040 0
17 20250221 184300 2290493815 2040 2040 2040 2040 0
18 20250221 184200 2290493815 2040 2040 2040 2040 0
19 20250221 184100 2290493815 2040 2040 2040 2040 0
20 20250221 184000 2290493815 2040 2040 2040 2040 0
21 20250221 183900 2290493815 2040 2040 2040 2040 0
22 20250221 183800 2290493815 2040 2040 2040 2040 0
23 20250221 183700 2290493815 2040 2040 2040 2040 0
24 20250221 183600 2290493815 2040 2040 2040 2040 0
25 20250221 183500 2290493815 2040 2040 2040 2040 0
26 20250221 183400 2290493815 2040 2040 2040 2040 0
27 20250221 183300 2290493815 2040 2040 2040 2040 0
28 20250221 183200 2290493815 2040 2040 2040 2040 0
29 20250221 183100 2290493815 2040 2040 2040 2040 0
30 20250221 183000 2290493815 2040 2040 2040 2040 0
31 20250221 182900 2290493815 2040 2040 2040 2040 0
32 20250221 182800 2290493815 2040 2040 2040 2040 14362
33 20250221 182700 2290493815 2040 2040 2040 2040 0
34 20250221 182600 2290493815 2040 2040 2040 2040 0
35 20250221 182500 2290493815 2040 2040 2040 2040 0
36 20250221 182400 2290493815 2040 2040 2040 2040 0
37 20250221 182300 2290493815 2040 2040 2040 2040 0
38 20250221 182200 2290493815 2040 2040 2040 2040 0
39 20250221 182100 2290493815 2040 2040 2040 2040 0
40 20250221 182000 2290493815 2040 2040 2040 2040 0
41 20250221 181900 2290493815 2040 2040 2040 2040 0
42 20250221 181800 2290493815 2040 2040 2040 2040 0
43 20250221 181700 2290493815 2040 2040 2040 2040 0
44 20250221 181600 2290493815 2040 2040 2040 2040 0
45 20250221 181500 2290493815 2040 2040 2040 2040 0
46 20250221 181400 2290493815 2040 2040 2040 2040 0
47 20250221 181300 2290493815 2040 2040 2040 2040 0
48 20250221 181200 2290493815 2040 2040 2040 2040 0
49 20250221 181100 2290493815 2040 2040 2040 2040 0
50 20250221 181000 2290493815 2040 2040 2040 2040 0
51 20250221 180900 2290493815 2040 2040 2040 2040 0
52 20250221 180800 2290493815 2040 2040 2040 2040 0
53 20250221 180700 2290493815 2040 2040 2040 2040 0
54 20250221 180600 2290493815 2040 2040 2040 2040 0
55 20250221 180500 2290493815 2040 2040 2040 2040 0
56 20250221 180400 2290493815 2040 2040 2040 2040 0
57 20250221 180300 2290493815 2040 2040 2040 2040 0
58 20250221 180200 2290493815 2040 2040 2040 2040 0
59 20250221 180100 2290493815 2040 2040 2040 2040 0
60 20250221 180000 2290493815 2040 2040 2040 2040 0
61 20250221 175900 2290493815 2040 2040 2040 2040 0
62 20250221 175800 2290493815 2040 2040 2040 2040 14362
63 20250221 175700 2290493815 2040 2040 2040 2040 0
64 20250221 175600 2290493815 2040 2040 2040 2040 0
65 20250221 175500 2290493815 2040 2040 2040 2040 0
66 20250221 175400 2290493815 2040 2040 2040 2040 0
67 20250221 175300 2290493815 2040 2040 2040 2040 0
68 20250221 175200 2290493815 2040 2040 2040 2040 0
69 20250221 175100 2290493815 2040 2040 2040 2040 0
70 20250221 175000 2290493815 2040 2040 2040 2040 0
71 20250221 174900 2290493815 2040 2040 2040 2040 0
72 20250221 174800 2290493815 2040 2040 2040 2040 0
73 20250221 174700 2290493815 2040 2040 2040 2040 0
74 20250221 174600 2290493815 2040 2040 2040 2040 0
75 20250221 174500 2290493815 2040 2040 2040 2040 0
76 20250221 174400 2290493815 2040 2040 2040 2040 0
77 20250221 174300 2290493815 2040 2040 2040 2040 0
78 20250221 174200 2290493815 2040 2040 2040 2040 0
79 20250221 174100 2290493815 2040 2040 2040 2040 0
80 20250221 174000 2290493815 2040 2040 2040 2040 0
81 20250221 173900 2290493815 2040 2040 2040 2040 0
82 20250221 173800 2290493815 2040 2040 2040 2040 0
83 20250221 173700 2290493815 2040 2040 2040 2040 0
84 20250221 173600 2290493815 2040 2040 2040 2040 0
85 20250221 173500 2290493815 2040 2040 2040 2040 0
86 20250221 173400 2290493815 2040 2040 2040 2040 0
87 20250221 173300 2290493815 2040 2040 2040 2040 0
88 20250221 173200 2290493815 2040 2040 2040 2040 0
89 20250221 173100 2290493815 2040 2040 2040 2040 0
90 20250221 173000 2290493815 2040 2040 2040 2040 0
91 20250221 172900 2290493815 2040 2040 2040 2040 0
92 20250221 172800 2290493815 2040 2040 2040 2040 14362
93 20250221 172700 2290493815 2040 2040 2040 2040 0
94 20250221 172600 2290493815 2040 2040 2040 2040 0
95 20250221 172500 2290493815 2040 2040 2040 2040 0
96 20250221 172400 2290493815 2040 2040 2040 2040 0
97 20250221 172300 2290493815 2040 2040 2040 2040 0
98 20250221 172200 2290493815 2040 2040 2040 2040 0
99 20250221 172100 2290493815 2040 2040 2040 2040 0
100 20250221 172000 2290493815 2040 2040 2040 2040 0
101 20250221 171900 2290493815 2040 2040 2040 2040 0
102 20250221 171800 2290493815 2040 2040 2040 2040 0
103 20250221 171700 2290493815 2040 2040 2040 2040 0
104 20250221 171600 2290493815 2040 2040 2040 2040 0
105 20250221 171500 2290493815 2040 2040 2040 2040 0
106 20250221 171400 2290493815 2040 2040 2040 2040 0
107 20250221 171300 2290493815 2040 2040 2040 2040 0
108 20250221 171200 2290493815 2040 2040 2040 2040 0
109 20250221 171100 2290493815 2040 2040 2040 2040 0
110 20250221 171000 2290493815 2040 2040 2040 2040 0
111 20250221 170900 2290493815 2040 2040 2040 2040 0
112 20250221 170800 2290493815 2040 2040 2040 2040 0
113 20250221 170700 2290493815 2040 2040 2040 2040 0
114 20250221 170600 2290493815 2040 2040 2040 2040 0
115 20250221 170500 2290493815 2040 2040 2040 2040 0
116 20250221 170400 2290493815 2040 2040 2040 2040 0
117 20250221 170300 2290493815 2040 2040 2040 2040 0
118 20250221 170200 2290493815 2040 2040 2040 2040 0
119 20250221 170100 2290493815 2040 2040 2040 2040 0
120 20250221 170000 2290493815 2040 2040 2040 2040 0
121 20250221 165900 2290493815 2040 2040 2040 2040 0
122 20250221 165800 2290493815 2040 2040 2040 2040 14362
123 20250221 165700 2290493815 2040 2040 2040 2040 0
124 20250221 165600 2290493815 2040 2040 2040 2040 0
125 20250221 165500 2290493815 2040 2040 2040 2040 0
126 20250221 165400 2290493815 2040 2040 2040 2040 0
127 20250221 165300 2290493815 2040 2040 2040 2040 0
128 20250221 165200 2290493815 2040 2040 2040 2040 0
129 20250221 165100 2290493815 2040 2040 2040 2040 0
130 20250221 165000 2290493815 2040 2040 2040 2040 0
131 20250221 164900 2290493815 2040 2040 2040 2040 0
132 20250221 164800 2290493815 2040 2040 2040 2040 0
133 20250221 164700 2290493815 2040 2040 2040 2040 0
134 20250221 164600 2290493815 2040 2040 2040 2040 0
135 20250221 164500 2290493815 2040 2040 2040 2040 0
136 20250221 164400 2290493815 2040 2040 2040 2040 0
137 20250221 164300 2290493815 2040 2040 2040 2040 0
138 20250221 164200 2290493815 2040 2040 2040 2040 0
139 20250221 164100 2290493815 2040 2040 2040 2040 0
140 20250221 164000 2290493815 2040 2040 2040 2040 0
141 20250221 163900 2290493815 2040 2040 2040 2040 0
142 20250221 163800 2290493815 2040 2040 2040 2040 0
143 20250221 163700 2290493815 2040 2040 2040 2040 0
144 20250221 163600 2290493815 2040 2040 2040 2040 0
145 20250221 163500 2290493815 2040 2040 2040 2040 0
146 20250221 163400 2290493815 2040 2040 2040 2040 0
147 20250221 163300 2290493815 2040 2040 2040 2040 0
148 20250221 163200 2290493815 2040 2040 2040 2040 0
149 20250221 163100 2290493815 2040 2040 2040 2040 0
150 20250221 163000 2290493815 2040 2040 2040 2040 0
151 20250221 162900 2290493815 2040 2040 2040 2040 0
152 20250221 162800 2290493815 2040 2040 2040 2040 14362
153 20250221 162700 2290493815 2040 2040 2040 2040 0
154 20250221 162600 2290493815 2040 2040 2040 2040 0
155 20250221 162500 2290493815 2040 2040 2040 2040 0
156 20250221 162400 2290493815 2040 2040 2040 2040 0
157 20250221 162300 2290493815 2040 2040 2040 2040 0
158 20250221 162200 2290493815 2040 2040 2040 2040 0
159 20250221 162100 2290493815 2040 2040 2040 2040 0
160 20250221 162000 2290493815 2040 2040 2040 2040 0
161 20250221 161900 2290493815 2040 2040 2040 2040 0
162 20250221 161800 2290493815 2040 2040 2040 2040 0
163 20250221 161700 2290493815 2040 2040 2040 2040 0
164 20250221 161600 2290493815 2040 2040 2040 2040 0
165 20250221 161500 2290493815 2040 2040 2040 2040 0
166 20250221 161400 2290493815 2040 2040 2040 2040 0
167 20250221 161300 2290493815 2040 2040 2040 2040 0
168 20250221 161200 2290493815 2040 2040 2040 2040 0
169 20250221 161100 2290493815 2040 2040 2040 2040 0
170 20250221 161000 2290493815 2040 2040 2040 2040 0
171 20250221 160900 2290493815 2040 2040 2040 2040 0
172 20250221 160800 2290493815 2040 2040 2040 2040 0
173 20250221 160700 2290493815 2040 2040 2040 2040 0
174 20250221 160600 2290493815 2040 2040 2040 2040 0
175 20250221 160500 2290493815 2040 2040 2040 2040 0
176 20250221 160400 2290493815 2040 2040 2040 2040 0
177 20250221 160300 2290493815 2040 2040 2040 2040 0
178 20250221 160200 2290493815 2040 2040 2040 2040 0
179 20250221 160100 2290493815 2040 2040 2040 2040 0
180 20250221 160000 2290493815 2040 2040 2040 2040 0
181 20250221 155900 2290493815 2040 2040 2040 2040 0
182 20250221 155800 2290493815 2040 2040 2040 2040 14362
183 20250221 155700 2290493815 2040 2040 2040 2040 0
184 20250221 155600 2290493815 2040 2040 2040 2040 0
185 20250221 155500 2290493815 2040 2040 2040 2040 0
186 20250221 155400 2290493815 2040 2040 2040 2040 0
187 20250221 155300 2290493815 2040 2040 2040 2040 0
188 20250221 155200 2290493815 2040 2040 2040 2040 0
189 20250221 155100 2290493815 2040 2040 2040 2040 0
190 20250221 155000 2290493815 2040 2040 2040 2040 0
191 20250221 154900 2290493815 2040 2040 2040 2040 0
192 20250221 154800 2290493815 2040 2040 2040 2040 0
193 20250221 154700 2290493815 2040 2040 2040 2040 0
194 20250221 154600 2290493815 2040 2040 2040 2040 0
195 20250221 154500 2290493815 2040 2040 2040 2040 0
196 20250221 154400 2290493815 2040 2040 2040 2040 0
197 20250221 154300 2290493815 2040 2040 2040 2040 0
198 20250221 154200 2290493815 2040 2040 2040 2040 0
199 20250221 154100 2290493815 2040 2040 2040 2040 0
200 20250221 154000 2290493815 2040 2040 2040 2040 0
201 20250221 153900 2290493815 2040 2040 2040 2040 0
202 20250221 153800 2290493815 2040 2040 2040 2040 0
203 20250221 153700 2290493815 2040 2040 2040 2040 0
204 20250221 153600 2290493815 2040 2040 2040 2040 0
205 20250221 153500 2290493815 2040 2040 2040 2040 0
206 20250221 153400 2290493815 2040 2040 2040 2040 0
207 20250221 153300 2290493815 2040 2040 2040 2040 0
208 20250221 153200 2290493815 2040 2040 2040 2040 0
209 20250221 153100 2290493815 2040 2040 2040 2040 0
210 20250221 153000 2290493815 2040 2040 2040 2040 14362
211 20250221 152900 2261195335 2040 2040 2040 2040 0
212 20250221 152800 2261195335 2040 2040 2040 2040 0
213 20250221 152700 2261195335 2040 2040 2040 2040 0
214 20250221 152600 2261195335 2040 2040 2040 2040 0
215 20250221 152500 2261195335 2040 2040 2040 2040 0
216 20250221 152400 2261195335 2040 2040 2040 2040 0
217 20250221 152300 2261195335 2040 2040 2040 2040 0
218 20250221 152200 2261195335 2040 2040 2040 2040 0
219 20250221 152100 2261195335 2040 2040 2040 2040 0
220 20250221 152000 2261195335 2040 2040 2040 2040 0
221 20250221 151900 2261195335 2040 2040 2040 2035 4535
222 20250221 151800 2251961810 2040 2040 2045 2035 2153
223 20250221 151700 2247569915 2040 2035 2040 2035 3358
224 20250221 151600 2240721640 2040 2035 2040 2035 948
225 20250221 151500 2238790370 2040 2040 2040 2040 1011
226 20250221 151400 2236727930 2040 2035 2040 2035 37
227 20250221 151300 2236652580 2035 2035 2035 2035 10008
228 20250221 151200 2216286300 2040 2040 2040 2040 2
229 20250221 151100 2216282220 2040 2040 2040 2040 1280
230 20250221 151000 2213671020 2040 2040 2045 2040 657
231 20250221 150900 2212330655 2040 2040 2040 2040 360
232 20250221 150800 2211596255 2040 2045 2045 2035 1237
233 20250221 150700 2209072865 2040 2040 2045 2040 8154
234 20250221 150600 2192438700 2045 2045 2045 2040 745
235 20250221 150500 2190915190 2045 2040 2050 2040 2107
236 20250221 150400 2186606300 2045 2045 2050 2040 2194
237 20250221 150300 2182113405 2045 2045 2045 2040 1510
238 20250221 150200 2179026590 2045 2045 2045 2040 47
239 20250221 150100 2178930495 2040 2045 2045 2040 54
240 20250221 150000 2178820090 2040 2040 2045 2040 3947
241 20250221 145900 2170768095 2045 2045 2045 2040 1989
242 20250221 145800 2166700740 2045 2045 2045 2040 2560
243 20250221 145700 2161465740 2045 2040 2045 2035 4302
244 20250221 145600 2152689890 2040 2040 2040 2040 621
245 20250221 145500 2151423050 2040 2035 2040 2035 255
246 20250221 145400 2150903850 2035 2040 2040 2035 2242
247 20250221 145300 2146340935 2040 2040 2040 2040 165
248 20250221 145200 2146004335 2040 2040 2040 2040 12
249 20250221 145100 2145979855 2040 2045 2045 2035 2940
250 20250221 145000 2139995675 2045 2045 2045 2040 1529
251 20250221 144900 2136873870 2045 2040 2045 2035 5244
252 20250221 144800 2126177015 2040 2040 2040 2035 3650
253 20250221 144700 2118737110 2035 2035 2035 2035 4909
254 20250221 144600 2108747295 2035 2035 2035 2035 5005
255 20250221 144500 2098562120 2035 2035 2035 2035 160
256 20250221 144400 2098236520 2035 2035 2035 2035 100
257 20250221 144300 2098033020 2035 2035 2035 2035 0
258 20250221 144200 2098033020 2035 2035 2035 2035 5
259 20250221 144100 2098022845 2035 2035 2035 2035 529
260 20250221 144000 2096946330 2035 2035 2035 2035 70
261 20250221 143900 2096803880 2035 2035 2035 2035 174
262 20250221 143800 2096449790 2035 2035 2035 2035 0
263 20250221 143700 2096449790 2035 2035 2035 2035 215
264 20250221 143600 2096012265 2030 2030 2035 2030 193
265 20250221 143500 2095620420 2035 2035 2035 2035 158
266 20250221 143400 2095298890 2035 2035 2035 2035 10
267 20250221 143300 2095278540 2030 2030 2030 2030 0
268 20250221 143200 2095278540 2030 2030 2030 2030 5
269 20250221 143100 2095268390 2030 2030 2030 2030 228
270 20250221 143000 2094805550 2035 2030 2035 2030 2934
271 20250221 142900 2088849525 2030 2035 2035 2030 42
272 20250221 142800 2088764110 2035 2035 2035 2035 20
273 20250221 142700 2088723410 2035 2030 2035 2030 2617
274 20250221 142600 2083410870 2035 2035 2035 2035 700
275 20250221 142500 2081986370 2035 2035 2035 2035 1
276 20250221 142400 2081984335 2035 2035 2035 2035 8
277 20250221 142300 2081968055 2035 2035 2035 2035 10
278 20250221 142200 2081947705 2035 2035 2035 2030 70
279 20250221 142100 2081805505 2035 2035 2035 2035 50
280 20250221 142000 2081703755 2035 2035 2035 2035 13
281 20250221 141900 2081677300 2035 2035 2035 2035 89
282 20250221 141800 2081496185 2035 2030 2035 2030 254
283 20250221 141700 2080980480 2030 2035 2035 2030 1263
284 20250221 141600 2078416090 2030 2030 2035 2030 253
285 20250221 141500 2077902135 2035 2035 2035 2035 7
286 20250221 141400 2077887890 2030 2030 2030 2030 670
287 20250221 141300 2076527790 2030 2030 2030 2030 3765
288 20250221 141200 2068884840 2030 2030 2030 2030 0
289 20250221 141100 2068884840 2030 2030 2030 2030 364
290 20250221 141000 2068145920 2030 2030 2030 2030 1
291 20250221 140900 2068143890 2025 2025 2025 2025 0
292 20250221 140800 2068143890 2025 2030 2030 2025 320
293 20250221 140700 2067495540 2025 2025 2025 2025 80
294 20250221 140600 2067333540 2030 2030 2030 2030 0
295 20250221 140500 2067333540 2030 2030 2030 2030 100
296 20250221 140400 2067130540 2030 2030 2030 2030 200
297 20250221 140300 2066724540 2030 2030 2030 2030 2095
298 20250221 140200 2062471690 2030 2030 2030 2030 294
299 20250221 140100 2061874870 2030 2030 2030 2030 11
300 20250221 140000 2061852540 2030 2030 2030 2030 269
301 20250221 135900 2061306470 2030 2030 2030 2030 1217
302 20250221 135800 2058835960 2030 2030 2030 2030 0
303 20250221 135700 2058835960 2030 2030 2030 2030 589
304 20250221 135600 2057640290 2025 2030 2030 2025 257
305 20250221 135500 2057118815 2030 2030 2030 2025 330
306 20250221 135400 2056450415 2025 2030 2030 2025 247
307 20250221 135300 2055949490 2035 2035 2035 2035 4
308 20250221 135200 2055941350 2030 2035 2035 2030 2916
309 20250221 135100 2050021820 2035 2035 2035 2035 359
310 20250221 135000 2049291255 2035 2035 2035 2035 0
311 20250221 134900 2049291255 2035 2035 2035 2035 1715
312 20250221 134800 2045801230 2035 2035 2035 2035 1
313 20250221 134700 2045799195 2030 2030 2035 2030 1101
314 20250221 134600 2043564160 2030 2030 2030 2030 352
315 20250221 134500 2042849600 2030 2030 2030 2030 3170
316 20250221 134400 2036414500 2030 2030 2030 2030 34
317 20250221 134300 2036345480 2030 2030 2030 2030 1
318 20250221 134200 2036343450 2030 2030 2030 2030 751
319 20250221 134100 2034818920 2030 2025 2030 2025 106
320 20250221 134000 2034603745 2025 2025 2030 2025 282
321 20250221 133900 2034032255 2030 2030 2030 2030 6
322 20250221 133800 2034020075 2030 2030 2030 2030 33
323 20250221 133700 2033953085 2025 2030 2030 2025 481
324 20250221 133600 2032976660 2030 2030 2030 2030 200
325 20250221 133500 2032570660 2030 2030 2030 2030 189
326 20250221 133400 2032186990 2025 2030 2030 2025 1510
327 20250221 133300 2029126690 2030 2030 2030 2030 1267
328 20250221 133200 2026554680 2030 2030 2030 2030 0
329 20250221 133100 2026554680 2030 2030 2030 2030 16
330 20250221 133000 2026522200 2030 2030 2030 2030 101
331 20250221 132900 2026317170 2030 2030 2030 2025 1830
332 20250221 132800 2022608305 2030 2035 2035 2025 2976
333 20250221 132700 2016567835 2035 2030 2035 2030 180
334 20250221 132600 2016201985 2035 2035 2035 2025 124
335 20250221 132500 2015949655 2025 2025 2035 2025 1060
336 20250221 132400 2013800770 2025 2030 2030 2025 6979
337 20250221 132300 1999633910 2030 2030 2030 2030 2000
338 20250221 132200 1995573910 2030 2035 2035 2030 204
339 20250221 132100 1995159770 2030 2030 2030 2030 217
340 20250221 132000 1994719260 2030 2025 2030 2025 614
341 20250221 131900 1993475630 2025 2030 2030 2025 1259
342 20250221 131800 1990919870 2030 2030 2030 2030 0
343 20250221 131700 1990919870 2030 2030 2030 2030 293
344 20250221 131600 1990325080 2030 2030 2030 2030 541
345 20250221 131500 1989226850 2030 2030 2030 2030 0
346 20250221 131400 1989226850 2030 2030 2030 2030 2649
347 20250221 131300 1983849380 2030 2030 2030 2030 0
348 20250221 131200 1983849380 2030 2030 2030 2030 246
349 20250221 131100 1983350000 2030 2025 2030 2025 9
350 20250221 131000 1983331735 2030 2025 2030 2025 103
351 20250221 130900 1983122650 2025 2025 2025 2025 2
352 20250221 130800 1983118600 2025 2025 2025 2025 1
353 20250221 130700 1983116575 2030 2030 2030 2025 35
354 20250221 130600 1983045540 2030 2030 2030 2030 0
355 20250221 130500 1983045540 2030 2030 2030 2030 544
356 20250221 130400 1981941220 2025 2025 2025 2025 1
357 20250221 130300 1981939195 2025 2025 2030 2025 1269
358 20250221 130200 1979369230 2030 2030 2030 2030 3600
359 20250221 130100 1972061230 2030 2030 2030 2030 556
360 20250221 130000 1970932550 2030 2030 2030 2025 1526
361 20250221 125900 1967834820 2030 2030 2030 2030 0
362 20250221 125800 1967834820 2030 2030 2030 2030 0
363 20250221 125700 1967834820 2030 2030 2030 2030 567
364 20250221 125600 1966683810 2030 2030 2030 2030 13048
365 20250221 125500 1940196370 2030 2030 2030 2030 741
366 20250221 125400 1938692140 2030 2030 2030 2030 919
367 20250221 125300 1936826570 2035 2035 2035 2035 2
368 20250221 125200 1936822500 2035 2030 2035 2030 260
369 20250221 125100 1936294695 2030 2030 2030 2030 0
370 20250221 125000 1936294695 2030 2030 2030 2025 877
371 20250221 124900 1934517450 2030 2035 2035 2030 141
372 20250221 124800 1934231195 2035 2035 2035 2035 0
373 20250221 124700 1934231195 2035 2030 2035 2030 260
374 20250221 124600 1933703390 2035 2030 2035 2030 685
375 20250221 124500 1932309940 2035 2035 2035 2035 1
376 20250221 124400 1932307905 2030 2030 2030 2030 4406
377 20250221 124300 1923363725 2035 2035 2035 2035 3598
378 20250221 124200 1916041795 2030 2030 2030 2030 1187
379 20250221 124100 1913632185 2030 2030 2030 2030 5012
380 20250221 124000 1903457825 2030 2030 2030 2030 5
381 20250221 123900 1903447675 2030 2030 2030 2030 100
382 20250221 123800 1903244675 2030 2030 2030 2030 66
383 20250221 123700 1903110695 2030 2030 2030 2030 24
384 20250221 123600 1903061975 2030 2030 2030 2030 10
385 20250221 123500 1903041675 2030 2030 2030 2030 5
386 20250221 123400 1903031525 2025 2025 2025 2025 1
387 20250221 123300 1903029500 2030 2025 2030 2025 2590
388 20250221 123200 1897781065 2030 2030 2030 2030 10
389 20250221 123100 1897760765 2030 2030 2030 2030 10
390 20250221 123000 1897740465 2025 2030 2030 2025 2303
391 20250221 122900 1893075375 2030 2030 2030 2030 0
392 20250221 122800 1893075375 2030 2025 2030 2025 1066
393 20250221 122700 1890915175 2030 2030 2030 2030 0
394 20250221 122600 1890915175 2030 2030 2030 2030 1060
395 20250221 122500 1888763375 2030 2030 2030 2030 150
396 20250221 122400 1888458875 2030 2030 2030 2030 61
397 20250221 122300 1888335045 2025 2030 2030 2025 17605
398 20250221 122200 1852671895 2035 2035 2035 2035 1
399 20250221 122100 1852669860 2035 2035 2035 2035 350
400 20250221 122000 1851957610 2035 2030 2035 2030 354
401 20250221 121900 1851238485 2035 2035 2035 2035 30
402 20250221 121800 1851177435 2030 2030 2030 2030 1479
403 20250221 121700 1848175065 2035 2030 2035 2030 249
404 20250221 121600 1847669505 2035 2030 2035 2030 3091
405 20250221 121500 1841393550 2030 2030 2030 2030 25
406 20250221 121400 1841342800 2035 2030 2035 2030 8
407 20250221 121300 1841326525 2030 2030 2030 2030 1
408 20250221 121200 1841324495 2030 2030 2030 2030 400
409 20250221 121100 1840512495 2030 2030 2030 2030 10000
410 20250221 121000 1820212495 2035 2030 2035 2030 1489
411 20250221 120900 1817189800 2035 2035 2035 2035 153
412 20250221 120800 1816878445 2030 2030 2030 2030 0
413 20250221 120700 1816878445 2030 2030 2030 2025 4717
414 20250221 120600 1807306290 2030 2030 2030 2030 420
415 20250221 120500 1806453690 2030 2030 2030 2030 513
416 20250221 120400 1805412300 2035 2035 2035 2035 51
417 20250221 120300 1805308515 2035 2035 2035 2035 547
418 20250221 120200 1804195370 2030 2035 2035 2030 10790
419 20250221 120100 1782287720 2035 2040 2040 2035 2752
420 20250221 120000 1776687150 2040 2040 2040 2040 50
421 20250221 115900 1776585150 2040 2040 2040 2040 756
422 20250221 115800 1775042910 2040 2040 2040 2040 57
423 20250221 115700 1774926630 2040 2040 2040 2035 1203
424 20250221 115600 1772478110 2035 2035 2035 2035 226
425 20250221 115500 1772018200 2040 2040 2040 2035 2576
426 20250221 115400 1766775775 2035 2040 2040 2035 6700
427 20250221 115300 1753141185 2035 2035 2035 2035 221
428 20250221 115200 1752691450 2040 2040 2040 2040 1127
429 20250221 115100 1750392370 2045 2040 2045 2040 4003
430 20250221 115000 1742226235 2040 2045 2045 2040 685
431 20250221 114900 1740826335 2045 2045 2045 2045 100
432 20250221 114800 1740621835 2045 2040 2045 2040 10053
433 20250221 114700 1720113450 2040 2035 2040 2035 5016
434 20250221 114600 1709905860 2035 2030 2035 2030 379
435 20250221 114500 1709135600 2035 2035 2035 2035 13
436 20250221 114400 1709109145 2030 2035 2035 2030 257
437 20250221 114300 1708586990 2035 2035 2035 2035 133
438 20250221 114200 1708316335 2030 2030 2030 2030 4941
439 20250221 114100 1698286105 2030 2030 2030 2025 483
440 20250221 114000 1697307115 2025 2030 2030 2025 501
441 20250221 113900 1696290090 2030 2030 2030 2030 31
442 20250221 113800 1696227160 2030 2030 2030 2030 5
443 20250221 113700 1696217010 2030 2030 2030 2030 180
444 20250221 113600 1695851610 2025 2030 2030 2025 962
445 20250221 113500 1693902560 2030 2030 2030 2030 14
446 20250221 113400 1693874140 2030 2025 2030 2025 114
447 20250221 113300 1693642755 2025 2025 2030 2025 2153
448 20250221 113200 1689282925 2030 2030 2030 2030 20
449 20250221 113100 1689242325 2030 2030 2030 2025 5157
450 20250221 113000 1678798615 2030 2030 2030 2025 4
451 20250221 112900 1678790500 2030 2035 2035 2025 10004
452 20250221 112800 1658520715 2030 2030 2030 2030 0
453 20250221 112700 1658520715 2030 2030 2030 2030 110
454 20250221 112600 1658297415 2035 2035 2035 2035 1000
455 20250221 112500 1656262415 2035 2035 2035 2035 3
456 20250221 112400 1656256310 2035 2035 2035 2035 1
457 20250221 112300 1656254275 2030 2030 2030 2030 170
458 20250221 112200 1655909175 2035 2035 2035 2035 181
459 20250221 112100 1655540840 2025 2035 2035 2025 3067
460 20250221 112000 1649328870 2035 2030 2035 2025 4480
461 20250221 111900 1640236280 2035 2035 2035 2035 50
462 20250221 111800 1640134530 2035 2035 2035 2035 100
463 20250221 111700 1639931030 2035 2030 2035 2030 214
464 20250221 111600 1639496110 2035 2035 2035 2035 0
465 20250221 111500 1639496110 2035 2035 2035 2035 10
466 20250221 111400 1639475760 2035 2035 2035 2035 388
467 20250221 111300 1638686180 2030 2030 2030 2030 0
468 20250221 111200 1638686180 2030 2035 2035 2030 1212
469 20250221 111100 1636225570 2035 2035 2035 2030 193
470 20250221 111000 1635833555 2035 2035 2035 2035 6
471 20250221 110900 1635821345 2030 2030 2030 2030 0
472 20250221 110800 1635821345 2030 2035 2035 2030 17
473 20250221 110700 1635786830 2030 2035 2035 2030 384
474 20250221 110600 1635006750 2030 2035 2035 2030 379
475 20250221 110500 1634237365 2035 2030 2035 2030 210
476 20250221 110400 1633811015 2035 2035 2035 2030 3981
477 20250221 110300 1625726070 2035 2035 2035 2035 2003
478 20250221 110200 1621649965 2035 2035 2035 2035 358
479 20250221 110100 1620921435 2035 2035 2035 2035 130
480 20250221 110000 1620656885 2035 2035 2035 2035 0
481 20250221 105900 1620656885 2035 2035 2035 2030 373
482 20250221 105800 1619898670 2035 2035 2035 2035 2008
483 20250221 105700 1615812390 2035 2035 2035 2035 103
484 20250221 105600 1615602785 2025 2030 2030 2025 1278
485 20250221 105500 1613011480 2035 2030 2035 2030 220
486 20250221 105400 1612564780 2035 2035 2035 2035 711
487 20250221 105300 1611117895 2035 2035 2035 2035 1653
488 20250221 105200 1607754040 2035 2030 2035 2030 4203
489 20250221 105100 1599214450 2030 2030 2030 2030 398
490 20250221 105000 1598406510 2030 2025 2030 2025 501
491 20250221 104900 1597391980 2025 2025 2025 2020 1298
492 20250221 104800 1594768420 2025 2025 2030 2025 804
493 20250221 104700 1593139045 2030 2030 2030 2025 2053
494 20250221 104600 1588976490 2025 2025 2025 2025 2673
495 20250221 104500 1583563665 2025 2020 2025 2020 139
496 20250221 104400 1583282690 2020 2025 2025 2020 1062
497 20250221 104300 1581132190 2020 2020 2025 2020 302
498 20250221 104200 1580521640 2020 2020 2020 2020 1200
499 20250221 104100 1578097640 2025 2020 2025 2020 2120
500 20250221 104000 1573815235 2020 2015 2020 2015 8159
501 20250221 103900 1557374845 2015 2015 2020 2010 8033
502 20250221 103800 1541193350 2015 2020 2020 2015 3966
503 20250221 103700 1533196795 2020 2020 2025 2020 209
504 20250221 103600 1532774610 2020 2025 2025 2015 4338
505 20250221 103500 1524012085 2030 2030 2030 2025 32
506 20250221 103400 1523947215 2025 2025 2030 2025 459
507 20250221 103300 1523017520 2030 2025 2030 2025 595
508 20250221 103200 1521812095 2025 2025 2030 2015 33829
509 20250221 103100 1453466135 2035 2030 2035 2030 5829
510 20250221 103000 1441632690 2030 2030 2030 2030 867
511 20250221 102900 1439872680 2030 2030 2030 2025 487
512 20250221 102800 1438886340 2030 2025 2030 2025 272
513 20250221 102700 1438334190 2020 2035 2035 2020 8864
514 20250221 102600 1420399510 2035 2035 2035 2025 27773
515 20250221 102500 1364151985 2030 2040 2045 2020 40573
516 20250221 102400 1281818950 2040 2045 2045 2040 4277
517 20250221 102300 1273093620 2045 2040 2045 2035 1739
518 20250221 102200 1269547415 2040 2040 2045 2035 2072
519 20250221 102100 1265320535 2040 2040 2045 2035 2009
520 20250221 102000 1261224695 2040 2045 2045 2030 21583
521 20250221 101900 1217230340 2045 2050 2050 2045 11571
522 20250221 101800 1193567155 2050 2045 2050 2045 1202
523 20250221 101700 1191106560 2045 2050 2050 2045 750
524 20250221 101600 1189570090 2050 2055 2055 2045 19311
525 20250221 101500 1149986120 2050 2055 2055 2050 2283
526 20250221 101400 1145296055 2050 2055 2060 2050 4574
527 20250221 101300 1135894385 2055 2055 2055 2055 2574
528 20250221 101200 1130604815 2055 2055 2055 2055 2576
529 20250221 101100 1125311135 2055 2050 2055 2050 51
530 20250221 101000 1125206335 2055 2055 2055 2055 378
531 20250221 100900 1124429545 2055 2055 2055 2055 1452
532 20250221 100800 1121445685 2060 2060 2060 2055 13354
533 20250221 100700 1093946965 2060 2060 2060 2060 1
534 20250221 100600 1093944905 2050 2055 2055 2050 1012
535 20250221 100500 1091865340 2055 2055 2055 2055 203
536 20250221 100400 1091448175 2050 2055 2060 2050 180
537 20250221 100300 1091078380 2055 2055 2060 2055 1132
538 20250221 100200 1088746975 2055 2055 2060 2055 3555
539 20250221 100100 1081441425 2055 2055 2055 2055 50
540 20250221 100000 1081338675 2060 2060 2060 2060 2631
541 20250221 095900 1075918815 2065 2060 2065 2055 834
542 20250221 095800 1074202330 2060 2060 2060 2055 469
543 20250221 095700 1073236400 2060 2060 2065 2060 2055
544 20250221 095600 1069003070 2060 2060 2060 2060 3184
545 20250221 095500 1062444030 2065 2060 2065 2060 5515
546 20250221 095400 1051083125 2060 2060 2060 2055 263
547 20250221 095300 1050541710 2060 2060 2060 2060 0
548 20250221 095200 1050541710 2060 2055 2060 2050 4719
549 20250221 095100 1040844260 2060 2060 2060 2055 2530
550 20250221 095000 1035634460 2060 2060 2060 2060 200
551 20250221 094900 1035222460 2060 2055 2060 2050 351
552 20250221 094800 1034501270 2055 2055 2055 2050 715
553 20250221 094700 1033033945 2055 2055 2055 2050 3420
554 20250221 094600 1026018845 2055 2055 2055 2050 4162
555 20250221 094500 1017476825 2060 2060 2060 2055 1276
556 20250221 094400 1014848935 2060 2055 2060 2050 2472
557 20250221 094300 1009779855 2055 2055 2060 2050 3363
558 20250221 094200 1002875725 2050 2055 2055 2050 15078
559 20250221 094100 971927935 2060 2055 2060 2050 1602
560 20250221 094000 968637110 2055 2060 2060 2050 11410
561 20250221 093900 945172440 2060 2065 2065 2055 2221
562 20250221 093800 940597090 2055 2065 2065 2055 1711
563 20250221 093700 937078745 2065 2065 2065 2060 6363
564 20250221 093600 923970255 2065 2065 2070 2065 449
565 20250221 093500 923043020 2065 2065 2070 2060 1383
566 20250221 093400 920187085 2070 2065 2070 2060 3258
567 20250221 093300 913460055 2065 2060 2065 2060 5072
568 20250221 093200 903006890 2055 2060 2060 2050 496
569 20250221 093100 901987490 2060 2055 2060 2050 448
570 20250221 093000 901067125 2060 2050 2060 2050 2120
571 20250221 092900 896713705 2050 2050 2060 2050 3535
572 20250221 092800 889466300 2055 2060 2060 2055 4962
573 20250221 092700 879267705 2060 2055 2065 2055 1639
574 20250221 092600 875891045 2065 2055 2070 2055 9606
575 20250221 092500 856053895 2055 2055 2060 2055 3892
576 20250221 092400 848055825 2050 2050 2055 2045 1604
577 20250221 092300 844767505 2055 2045 2055 2045 2353
578 20250221 092200 839943805 2050 2045 2055 2040 13399
579 20250221 092100 812513755 2045 2055 2060 2045 17196
580 20250221 092000 777293680 2055 2050 2055 2045 3206
581 20250221 091900 770721520 2050 2055 2055 2050 6840
582 20250221 091800 756697605 2055 2060 2060 2050 10017
583 20250221 091700 736145270 2055 2060 2060 2055 1260
584 20250221 091600 733555955 2055 2050 2055 2050 3191
585 20250221 091500 727005665 2050 2055 2065 2045 19825
586 20250221 091400 686366565 2065 2050 2065 2050 26807
587 20250221 091300 631277660 2050 2070 2075 2050 77131
588 20250221 091200 472357445 2070 2080 2085 2070 11109
589 20250221 091100 449306440 2080 2085 2085 2070 43510
590 20250221 091000 359067940 2085 2080 2085 2075 10131
591 20250221 090900 337992585 2085 2085 2085 2080 2266
592 20250221 090800 333271325 2085 2095 2095 2085 229
593 20250221 090700 332791720 2095 2095 2095 2095 1598
594 20250221 090600 329443910 2095 2085 2095 2080 4154
595 20250221 090500 320791785 2085 2095 2095 2080 12132
596 20250221 090400 295480845 2100 2085 2100 2085 10549
597 20250221 090300 273352160 2095 2090 2095 2085 11905
598 20250221 090200 248420630 2090 2075 2090 2075 7940
599 20250221 090100 231920490 2075 2085 2095 2075 24501
600 20250221 090000 180759145 2080 2090 2090 2065 86426

1
011420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,27549644,0,59782727480,0.00
20250218,0,27549644,0,60609216800,0.00
20250217,0,27549644,0,56890014860,0.00
20250214,0,27549644,0,57441007740,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 27549644 0 59782727480 0.00
3 20250218 0 27549644 0 60609216800 0.00
4 20250217 0 27549644 0 56890014860 0.00
5 20250214 0 27549644 0 57441007740 0.00