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

611
023350/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,200198790,5520,5520,5520,5520,603
20250221,190800,200198790,5520,5520,5520,5520,0
20250221,190700,200198790,5520,5520,5520,5520,0
20250221,190600,200198790,5520,5520,5520,5520,0
20250221,190500,200198790,5520,5520,5520,5520,0
20250221,190400,200198790,5520,5520,5520,5520,0
20250221,190300,200198790,5520,5520,5520,5520,0
20250221,190200,200198790,5520,5520,5520,5520,0
20250221,190100,200198790,5520,5520,5520,5520,0
20250221,190000,200198790,5520,5520,5520,5520,0
20250221,185900,200198790,5520,5520,5520,5520,0
20250221,185800,200198790,5520,5520,5520,5520,0
20250221,185700,200198790,5520,5520,5520,5520,0
20250221,185600,200198790,5520,5520,5520,5520,0
20250221,185500,200198790,5520,5520,5520,5520,0
20250221,185400,200198790,5520,5520,5520,5520,0
20250221,185300,200198790,5520,5520,5520,5520,0
20250221,185200,200198790,5520,5520,5520,5520,0
20250221,185100,200198790,5520,5520,5520,5520,0
20250221,185000,200198790,5520,5520,5520,5520,0
20250221,184900,200198790,5520,5520,5520,5520,0
20250221,184800,200198790,5520,5520,5520,5520,0
20250221,184700,200198790,5520,5520,5520,5520,0
20250221,184600,200198790,5520,5520,5520,5520,0
20250221,184500,200198790,5520,5520,5520,5520,0
20250221,184400,200198790,5520,5520,5520,5520,0
20250221,184300,200198790,5520,5520,5520,5520,0
20250221,184200,200198790,5520,5520,5520,5520,0
20250221,184100,200198790,5520,5520,5520,5520,0
20250221,184000,200198790,5520,5520,5520,5520,0
20250221,183900,200198790,5520,5520,5520,5520,603
20250221,183800,200198790,5520,5520,5520,5520,0
20250221,183700,200198790,5520,5520,5520,5520,0
20250221,183600,200198790,5520,5520,5520,5520,0
20250221,183500,200198790,5520,5520,5520,5520,0
20250221,183400,200198790,5520,5520,5520,5520,0
20250221,183300,200198790,5520,5520,5520,5520,0
20250221,183200,200198790,5520,5520,5520,5520,0
20250221,183100,200198790,5520,5520,5520,5520,0
20250221,183000,200198790,5520,5520,5520,5520,0
20250221,182900,200198790,5520,5520,5520,5520,0
20250221,182800,200198790,5520,5520,5520,5520,0
20250221,182700,200198790,5520,5520,5520,5520,0
20250221,182600,200198790,5520,5520,5520,5520,0
20250221,182500,200198790,5520,5520,5520,5520,0
20250221,182400,200198790,5520,5520,5520,5520,0
20250221,182300,200198790,5520,5520,5520,5520,0
20250221,182200,200198790,5520,5520,5520,5520,0
20250221,182100,200198790,5520,5520,5520,5520,0
20250221,182000,200198790,5520,5520,5520,5520,0
20250221,181900,200198790,5520,5520,5520,5520,0
20250221,181800,200198790,5520,5520,5520,5520,0
20250221,181700,200198790,5520,5520,5520,5520,0
20250221,181600,200198790,5520,5520,5520,5520,0
20250221,181500,200198790,5520,5520,5520,5520,0
20250221,181400,200198790,5520,5520,5520,5520,0
20250221,181300,200198790,5520,5520,5520,5520,0
20250221,181200,200198790,5520,5520,5520,5520,0
20250221,181100,200198790,5520,5520,5520,5520,0
20250221,181000,200198790,5520,5520,5520,5520,0
20250221,180900,200198790,5520,5520,5520,5520,603
20250221,180800,200198790,5520,5520,5520,5520,0
20250221,180700,200198790,5520,5520,5520,5520,0
20250221,180600,200198790,5520,5520,5520,5520,0
20250221,180500,200198790,5520,5520,5520,5520,0
20250221,180400,200198790,5520,5520,5520,5520,0
20250221,180300,200198790,5520,5520,5520,5520,0
20250221,180200,200198790,5520,5520,5520,5520,0
20250221,180100,200198790,5520,5520,5520,5520,0
20250221,180000,200198790,5520,5520,5520,5520,0
20250221,175900,200198790,5520,5520,5520,5520,0
20250221,175800,200198790,5520,5520,5520,5520,0
20250221,175700,200198790,5520,5520,5520,5520,0
20250221,175600,200198790,5520,5520,5520,5520,0
20250221,175500,200198790,5520,5520,5520,5520,0
20250221,175400,200198790,5520,5520,5520,5520,0
20250221,175300,200198790,5520,5520,5520,5520,0
20250221,175200,200198790,5520,5520,5520,5520,0
20250221,175100,200198790,5520,5520,5520,5520,0
20250221,175000,200198790,5520,5520,5520,5520,0
20250221,174900,200198790,5520,5520,5520,5520,0
20250221,174800,200198790,5520,5520,5520,5520,0
20250221,174700,200198790,5520,5520,5520,5520,0
20250221,174600,200198790,5520,5520,5520,5520,0
20250221,174500,200198790,5520,5520,5520,5520,0
20250221,174400,200198790,5520,5520,5520,5520,0
20250221,174300,200198790,5520,5520,5520,5520,0
20250221,174200,200198790,5520,5520,5520,5520,0
20250221,174100,200198790,5520,5520,5520,5520,0
20250221,174000,200198790,5520,5520,5520,5520,0
20250221,173900,200198790,5520,5520,5520,5520,603
20250221,173800,200198790,5520,5520,5520,5520,0
20250221,173700,200198790,5520,5520,5520,5520,0
20250221,173600,200198790,5520,5520,5520,5520,0
20250221,173500,200198790,5520,5520,5520,5520,0
20250221,173400,200198790,5520,5520,5520,5520,0
20250221,173300,200198790,5520,5520,5520,5520,0
20250221,173200,200198790,5520,5520,5520,5520,0
20250221,173100,200198790,5520,5520,5520,5520,0
20250221,173000,200198790,5520,5520,5520,5520,0
20250221,172900,200198790,5520,5520,5520,5520,0
20250221,172800,200198790,5520,5520,5520,5520,0
20250221,172700,200198790,5520,5520,5520,5520,0
20250221,172600,200198790,5520,5520,5520,5520,0
20250221,172500,200198790,5520,5520,5520,5520,0
20250221,172400,200198790,5520,5520,5520,5520,0
20250221,172300,200198790,5520,5520,5520,5520,0
20250221,172200,200198790,5520,5520,5520,5520,0
20250221,172100,200198790,5520,5520,5520,5520,0
20250221,172000,200198790,5520,5520,5520,5520,0
20250221,171900,200198790,5520,5520,5520,5520,0
20250221,171800,200198790,5520,5520,5520,5520,0
20250221,171700,200198790,5520,5520,5520,5520,0
20250221,171600,200198790,5520,5520,5520,5520,0
20250221,171500,200198790,5520,5520,5520,5520,0
20250221,171400,200198790,5520,5520,5520,5520,0
20250221,171300,200198790,5520,5520,5520,5520,0
20250221,171200,200198790,5520,5520,5520,5520,0
20250221,171100,200198790,5520,5520,5520,5520,0
20250221,171000,200198790,5520,5520,5520,5520,0
20250221,170900,200198790,5520,5520,5520,5520,603
20250221,170800,200198790,5520,5520,5520,5520,0
20250221,170700,200198790,5520,5520,5520,5520,0
20250221,170600,200198790,5520,5520,5520,5520,0
20250221,170500,200198790,5520,5520,5520,5520,0
20250221,170400,200198790,5520,5520,5520,5520,0
20250221,170300,200198790,5520,5520,5520,5520,0
20250221,170200,200198790,5520,5520,5520,5520,0
20250221,170100,200198790,5520,5520,5520,5520,0
20250221,170000,200198790,5520,5520,5520,5520,0
20250221,165900,200198790,5520,5520,5520,5520,0
20250221,165800,200198790,5520,5520,5520,5520,0
20250221,165700,200198790,5520,5520,5520,5520,0
20250221,165600,200198790,5520,5520,5520,5520,0
20250221,165500,200198790,5520,5520,5520,5520,0
20250221,165400,200198790,5520,5520,5520,5520,0
20250221,165300,200198790,5520,5520,5520,5520,0
20250221,165200,200198790,5520,5520,5520,5520,0
20250221,165100,200198790,5520,5520,5520,5520,0
20250221,165000,200198790,5520,5520,5520,5520,0
20250221,164900,200198790,5520,5520,5520,5520,0
20250221,164800,200198790,5520,5520,5520,5520,0
20250221,164700,200198790,5520,5520,5520,5520,0
20250221,164600,200198790,5520,5520,5520,5520,0
20250221,164500,200198790,5520,5520,5520,5520,0
20250221,164400,200198790,5520,5520,5520,5520,0
20250221,164300,200198790,5520,5520,5520,5520,0
20250221,164200,200198790,5520,5520,5520,5520,0
20250221,164100,200198790,5520,5520,5520,5520,0
20250221,164000,200198790,5520,5520,5520,5520,0
20250221,163900,200198790,5520,5520,5520,5520,603
20250221,163800,200198790,5520,5520,5520,5520,0
20250221,163700,200198790,5520,5520,5520,5520,0
20250221,163600,200198790,5520,5520,5520,5520,0
20250221,163500,200198790,5520,5520,5520,5520,0
20250221,163400,200198790,5520,5520,5520,5520,0
20250221,163300,200198790,5520,5520,5520,5520,0
20250221,163200,200198790,5520,5520,5520,5520,0
20250221,163100,200198790,5520,5520,5520,5520,0
20250221,163000,200198790,5520,5520,5520,5520,0
20250221,162900,200198790,5520,5520,5520,5520,0
20250221,162800,200198790,5520,5520,5520,5520,0
20250221,162700,200198790,5520,5520,5520,5520,0
20250221,162600,200198790,5520,5520,5520,5520,0
20250221,162500,200198790,5520,5520,5520,5520,0
20250221,162400,200198790,5520,5520,5520,5520,0
20250221,162300,200198790,5520,5520,5520,5520,0
20250221,162200,200198790,5520,5520,5520,5520,0
20250221,162100,200198790,5520,5520,5520,5520,0
20250221,162000,200198790,5520,5520,5520,5520,0
20250221,161900,200198790,5520,5520,5520,5520,0
20250221,161800,200198790,5520,5520,5520,5520,0
20250221,161700,200198790,5520,5520,5520,5520,0
20250221,161600,200198790,5520,5520,5520,5520,0
20250221,161500,200198790,5520,5520,5520,5520,0
20250221,161400,200198790,5520,5520,5520,5520,0
20250221,161300,200198790,5520,5520,5520,5520,0
20250221,161200,200198790,5520,5520,5520,5520,0
20250221,161100,200198790,5520,5520,5520,5520,0
20250221,161000,200198790,5520,5520,5520,5520,0
20250221,160900,200198790,5520,5520,5520,5520,603
20250221,160800,200198790,5520,5520,5520,5520,0
20250221,160700,200198790,5520,5520,5520,5520,0
20250221,160600,200198790,5520,5520,5520,5520,0
20250221,160500,200198790,5520,5520,5520,5520,0
20250221,160400,200198790,5520,5520,5520,5520,0
20250221,160300,200198790,5520,5520,5520,5520,0
20250221,160200,200198790,5520,5520,5520,5520,0
20250221,160100,200198790,5520,5520,5520,5520,0
20250221,160000,200198790,5520,5520,5520,5520,0
20250221,155900,200198790,5520,5520,5520,5520,0
20250221,155800,200198790,5520,5520,5520,5520,0
20250221,155700,200198790,5520,5520,5520,5520,0
20250221,155600,200198790,5520,5520,5520,5520,0
20250221,155500,200198790,5520,5520,5520,5520,0
20250221,155400,200198790,5520,5520,5520,5520,0
20250221,155300,200198790,5520,5520,5520,5520,0
20250221,155200,200198790,5520,5520,5520,5520,0
20250221,155100,200198790,5520,5520,5520,5520,0
20250221,155000,200198790,5520,5520,5520,5520,0
20250221,154900,200198790,5520,5520,5520,5520,0
20250221,154800,200198790,5520,5520,5520,5520,0
20250221,154700,200198790,5520,5520,5520,5520,0
20250221,154600,200198790,5520,5520,5520,5520,0
20250221,154500,200198790,5520,5520,5520,5520,0
20250221,154400,200198790,5520,5520,5520,5520,0
20250221,154300,200198790,5520,5520,5520,5520,0
20250221,154200,200198790,5520,5520,5520,5520,0
20250221,154100,200198790,5520,5520,5520,5520,0
20250221,154000,200198790,5520,5520,5520,5520,0
20250221,153900,200198790,5520,5520,5520,5520,603
20250221,153800,200198790,5520,5520,5520,5520,0
20250221,153700,200198790,5520,5520,5520,5520,0
20250221,153600,200198790,5520,5520,5520,5520,0
20250221,153500,200198790,5520,5520,5520,5520,0
20250221,153400,200198790,5520,5520,5520,5520,0
20250221,153300,200198790,5520,5520,5520,5520,0
20250221,153200,200198790,5520,5520,5520,5520,0
20250221,153100,200198790,5520,5520,5520,5520,0
20250221,153000,200198790,5520,5520,5520,5520,603
20250221,152900,196870230,5510,5510,5510,5510,0
20250221,152800,196870230,5510,5510,5510,5510,0
20250221,152700,196870230,5510,5510,5510,5510,0
20250221,152600,196870230,5510,5510,5510,5510,0
20250221,152500,196870230,5510,5510,5510,5510,0
20250221,152400,196870230,5510,5510,5510,5510,0
20250221,152300,196870230,5510,5510,5510,5510,0
20250221,152200,196870230,5510,5510,5510,5510,0
20250221,152100,196870230,5510,5510,5510,5510,0
20250221,152000,196870230,5510,5510,5510,5510,0
20250221,151900,196870230,5510,5510,5510,5510,0
20250221,151800,196870230,5510,5510,5510,5510,0
20250221,151700,196870230,5510,5510,5510,5510,300
20250221,151600,195217230,5510,5510,5510,5510,700
20250221,151500,191360230,5530,5530,5530,5530,148
20250221,151400,190541790,5510,5510,5510,5510,0
20250221,151300,190541790,5510,5510,5510,5510,0
20250221,151200,190541790,5510,5510,5510,5510,0
20250221,151100,190541790,5510,5510,5510,5510,0
20250221,151000,190541790,5510,5510,5510,5510,250
20250221,150900,189164290,5530,5530,5530,5530,0
20250221,150800,189164290,5530,5510,5530,5510,27
20250221,150700,189015120,5530,5520,5530,5500,636
20250221,150600,185514000,5520,5520,5520,5520,0
20250221,150500,185514000,5520,5520,5520,5520,0
20250221,150400,185514000,5520,5520,5520,5520,0
20250221,150300,185514000,5520,5520,5520,5520,20
20250221,150200,185403600,5520,5520,5520,5520,0
20250221,150100,185403600,5520,5520,5520,5520,0
20250221,150000,185403600,5520,5520,5520,5520,0
20250221,145900,185403600,5520,5520,5520,5520,0
20250221,145800,185403600,5520,5520,5520,5520,0
20250221,145700,185403600,5520,5520,5520,5520,0
20250221,145600,185403600,5520,5520,5520,5520,0
20250221,145500,185403600,5520,5520,5520,5520,0
20250221,145400,185403600,5520,5520,5520,5520,0
20250221,145300,185403600,5520,5520,5520,5520,2587
20250221,145200,171123360,5550,5550,5550,5550,1
20250221,145100,171117810,5520,5520,5520,5520,0
20250221,145000,171117810,5520,5520,5520,5520,0
20250221,144900,171117810,5520,5520,5520,5520,0
20250221,144800,171117810,5520,5520,5520,5520,45
20250221,144700,170869410,5550,5550,5550,5550,0
20250221,144600,170869410,5550,5550,5550,5550,0
20250221,144500,170869410,5550,5550,5550,5550,0
20250221,144400,170869410,5550,5550,5550,5550,0
20250221,144300,170869410,5550,5550,5550,5550,0
20250221,144200,170869410,5550,5550,5550,5550,0
20250221,144100,170869410,5550,5550,5550,5550,0
20250221,144000,170869410,5550,5550,5550,5550,0
20250221,143900,170869410,5550,5550,5550,5550,0
20250221,143800,170869410,5550,5550,5550,5550,0
20250221,143700,170869410,5550,5550,5550,5550,0
20250221,143600,170869410,5550,5550,5550,5510,3
20250221,143500,170852800,5500,5520,5520,5500,3585
20250221,143400,151113660,5520,5520,5520,5520,0
20250221,143300,151113660,5520,5520,5520,5520,200
20250221,143200,150009660,5550,5550,5550,5550,0
20250221,143100,150009660,5550,5550,5550,5550,0
20250221,143000,150009660,5550,5550,5550,5550,0
20250221,142900,150009660,5550,5550,5550,5550,0
20250221,142800,150009660,5550,5550,5550,5550,0
20250221,142700,150009660,5550,5550,5550,5550,0
20250221,142600,150009660,5550,5550,5550,5550,0
20250221,142500,150009660,5550,5550,5550,5550,0
20250221,142400,150009660,5550,5530,5550,5530,191
20250221,142300,148953410,5550,5550,5550,5550,0
20250221,142200,148953410,5550,5550,5550,5550,0
20250221,142100,148953410,5550,5550,5550,5550,1
20250221,142000,148947860,5520,5520,5520,5520,480
20250221,141900,146298260,5520,5520,5520,5520,32
20250221,141800,146121620,5520,5520,5520,5520,50
20250221,141700,145845620,5550,5550,5550,5550,0
20250221,141600,145845620,5550,5550,5550,5550,0
20250221,141500,145845620,5550,5550,5550,5550,0
20250221,141400,145845620,5550,5550,5550,5550,0
20250221,141300,145845620,5550,5550,5550,5550,0
20250221,141200,145845620,5550,5550,5550,5550,0
20250221,141100,145845620,5550,5550,5550,5550,0
20250221,141000,145845620,5550,5550,5550,5550,0
20250221,140900,145845620,5550,5550,5550,5550,0
20250221,140800,145845620,5550,5550,5550,5550,16
20250221,140700,145756820,5550,5550,5550,5550,71
20250221,140600,145362770,5550,5550,5550,5550,0
20250221,140500,145362770,5550,5550,5550,5550,0
20250221,140400,145362770,5550,5550,5550,5550,0
20250221,140300,145362770,5550,5550,5550,5550,0
20250221,140200,145362770,5550,5550,5550,5550,1
20250221,140100,145357220,5520,5520,5520,5520,0
20250221,140000,145357220,5520,5520,5520,5520,0
20250221,135900,145357220,5520,5520,5520,5520,130
20250221,135800,144639620,5560,5520,5560,5520,258
20250221,135700,143215420,5560,5560,5560,5560,0
20250221,135600,143215420,5560,5560,5560,5560,0
20250221,135500,143215420,5560,5560,5560,5560,1
20250221,135400,143209860,5520,5520,5520,5520,0
20250221,135300,143209860,5520,5520,5520,5520,178
20250221,135200,142227300,5520,5520,5520,5520,382
20250221,135100,140118660,5560,5560,5560,5560,7
20250221,135000,140079740,5560,5560,5560,5560,0
20250221,134900,140079740,5560,5560,5560,5560,0
20250221,134800,140079740,5560,5560,5560,5560,0
20250221,134700,140079740,5560,5560,5560,5560,0
20250221,134600,140079740,5560,5560,5560,5560,1
20250221,134500,140074180,5520,5520,5520,5520,0
20250221,134400,140074180,5520,5520,5520,5520,0
20250221,134300,140074180,5520,5520,5520,5520,0
20250221,134200,140074180,5520,5520,5520,5520,0
20250221,134100,140074180,5520,5520,5520,5520,1
20250221,134000,140068660,5560,5520,5560,5520,101
20250221,133900,139511100,5560,5560,5560,5560,1
20250221,133800,139505540,5520,5520,5520,5520,0
20250221,133700,139505540,5520,5520,5520,5520,0
20250221,133600,139505540,5520,5520,5520,5520,0
20250221,133500,139505540,5520,5530,5530,5520,1555
20250221,133400,130912920,5560,5560,5560,5560,2
20250221,133300,130901800,5550,5550,5550,5550,0
20250221,133200,130901800,5550,5550,5550,5550,0
20250221,133100,130901800,5550,5550,5550,5550,30
20250221,133000,130735300,5570,5570,5570,5570,0
20250221,132900,130735300,5570,5570,5570,5570,0
20250221,132800,130735300,5570,5570,5570,5570,0
20250221,132700,130735300,5570,5570,5570,5570,0
20250221,132600,130735300,5570,5570,5570,5570,0
20250221,132500,130735300,5570,5560,5570,5560,11
20250221,132400,130674130,5570,5570,5570,5570,5
20250221,132300,130646280,5570,5570,5570,5570,0
20250221,132200,130646280,5570,5570,5570,5570,0
20250221,132100,130646280,5570,5570,5570,5570,0
20250221,132000,130646280,5570,5570,5570,5570,0
20250221,131900,130646280,5570,5570,5570,5570,0
20250221,131800,130646280,5570,5570,5570,5570,0
20250221,131700,130646280,5570,5570,5570,5570,0
20250221,131600,130646280,5570,5570,5570,5570,0
20250221,131500,130646280,5570,5570,5570,5570,0
20250221,131400,130646280,5570,5570,5570,5570,0
20250221,131300,130646280,5570,5570,5570,5570,0
20250221,131200,130646280,5570,5570,5570,5570,1
20250221,131100,130640710,5560,5560,5560,5560,0
20250221,131000,130640710,5560,5560,5560,5560,0
20250221,130900,130640710,5560,5560,5560,5560,0
20250221,130800,130640710,5560,5560,5560,5560,100
20250221,130700,130084710,5560,5560,5560,5560,0
20250221,130600,130084710,5560,5560,5560,5560,0
20250221,130500,130084710,5560,5560,5560,5560,0
20250221,130400,130084710,5560,5560,5560,5560,556
20250221,130300,126993350,5560,5560,5560,5560,967
20250221,130200,121616830,5560,5550,5560,5550,807
20250221,130100,117133210,5560,5560,5560,5560,0
20250221,130000,117133210,5560,5560,5560,5560,0
20250221,125900,117133210,5560,5560,5560,5560,0
20250221,125800,117133210,5560,5560,5560,5560,0
20250221,125700,117133210,5560,5560,5560,5560,0
20250221,125600,117133210,5560,5560,5560,5560,0
20250221,125500,117133210,5560,5560,5560,5560,1
20250221,125400,117127650,5560,5560,5560,5560,0
20250221,125300,117127650,5560,5560,5560,5560,0
20250221,125200,117127650,5560,5560,5560,5560,1
20250221,125100,117122090,5520,5520,5520,5520,0
20250221,125000,117122090,5520,5520,5520,5520,1
20250221,124900,117116570,5560,5560,5560,5560,201
20250221,124800,115999010,5570,5570,5570,5570,0
20250221,124700,115999010,5570,5570,5570,5570,0
20250221,124600,115999010,5570,5570,5570,5570,0
20250221,124500,115999010,5570,5570,5570,5570,0
20250221,124400,115999010,5570,5570,5570,5570,0
20250221,124300,115999010,5570,5530,5570,5520,701
20250221,124200,112124870,5570,5570,5570,5570,0
20250221,124100,112124870,5570,5570,5570,5570,0
20250221,124000,112124870,5570,5570,5570,5570,0
20250221,123900,112124870,5570,5570,5570,5570,0
20250221,123800,112124870,5570,5570,5570,5570,0
20250221,123700,112124870,5570,5570,5570,5570,0
20250221,123600,112124870,5570,5570,5570,5570,0
20250221,123500,112124870,5570,5570,5570,5570,0
20250221,123400,112124870,5570,5570,5570,5570,0
20250221,123300,112124870,5570,5570,5570,5570,1
20250221,123200,112119300,5540,5540,5540,5540,0
20250221,123100,112119300,5540,5540,5540,5540,280
20250221,123000,110568100,5570,5570,5570,5570,0
20250221,122900,110568100,5570,5570,5570,5570,0
20250221,122800,110568100,5570,5570,5570,5570,0
20250221,122700,110568100,5570,5570,5570,5570,0
20250221,122600,110568100,5570,5570,5570,5570,0
20250221,122500,110568100,5570,5570,5570,5570,0
20250221,122400,110568100,5570,5570,5570,5570,0
20250221,122300,110568100,5570,5570,5570,5570,1
20250221,122200,110562530,5560,5560,5560,5560,0
20250221,122100,110562530,5560,5560,5560,5560,0
20250221,122000,110562530,5560,5560,5560,5560,0
20250221,121900,110562530,5560,5560,5560,5560,0
20250221,121800,110562530,5560,5560,5560,5560,0
20250221,121700,110562530,5560,5560,5560,5560,0
20250221,121600,110562530,5560,5560,5560,5560,0
20250221,121500,110562530,5560,5560,5560,5560,0
20250221,121400,110562530,5560,5560,5560,5560,0
20250221,121300,110562530,5560,5560,5560,5560,0
20250221,121200,110562530,5560,5560,5560,5560,0
20250221,121100,110562530,5560,5560,5560,5560,0
20250221,121000,110562530,5560,5560,5560,5560,0
20250221,120900,110562530,5560,5560,5560,5560,0
20250221,120800,110562530,5560,5560,5560,5560,0
20250221,120700,110562530,5560,5560,5560,5560,0
20250221,120600,110562530,5560,5560,5560,5560,0
20250221,120500,110562530,5560,5560,5560,5560,0
20250221,120400,110562530,5560,5560,5560,5560,0
20250221,120300,110562530,5560,5560,5560,5560,100
20250221,120200,110006530,5560,5560,5560,5560,0
20250221,120100,110006530,5560,5560,5560,5560,0
20250221,120000,110006530,5560,5560,5560,5560,0
20250221,115900,110006530,5560,5560,5560,5560,0
20250221,115800,110006530,5560,5560,5560,5560,0
20250221,115700,110006530,5560,5560,5560,5560,0
20250221,115600,110006530,5560,5560,5560,5560,1
20250221,115500,110000970,5530,5530,5530,5530,1
20250221,115400,109995440,5560,5560,5560,5560,0
20250221,115300,109995440,5560,5560,5560,5560,0
20250221,115200,109995440,5560,5560,5560,5560,0
20250221,115100,109995440,5560,5560,5560,5560,0
20250221,115000,109995440,5560,5560,5560,5560,0
20250221,114900,109995440,5560,5560,5560,5560,0
20250221,114800,109995440,5560,5560,5560,5560,0
20250221,114700,109995440,5560,5560,5560,5560,0
20250221,114600,109995440,5560,5560,5560,5560,0
20250221,114500,109995440,5560,5560,5560,5560,1
20250221,114400,109989880,5530,5530,5530,5530,1
20250221,114300,109984350,5560,5560,5560,5560,0
20250221,114200,109984350,5560,5560,5560,5560,0
20250221,114100,109984350,5560,5560,5560,5560,0
20250221,114000,109984350,5560,5560,5560,5560,0
20250221,113900,109984350,5560,5560,5560,5560,0
20250221,113800,109984350,5560,5540,5560,5540,201
20250221,113700,108870790,5540,5540,5540,5540,180
20250221,113600,107873590,5550,5560,5560,5550,5
20250221,113500,107845830,5550,5550,5550,5550,0
20250221,113400,107845830,5550,5550,5550,5550,0
20250221,113300,107845830,5550,5550,5550,5550,1
20250221,113200,107840280,5560,5560,5560,5560,0
20250221,113100,107840280,5560,5560,5560,5560,0
20250221,113000,107840280,5560,5560,5560,5560,0
20250221,112900,107840280,5560,5560,5560,5560,0
20250221,112800,107840280,5560,5560,5560,5560,0
20250221,112700,107840280,5560,5560,5560,5560,0
20250221,112600,107840280,5560,5560,5560,5560,0
20250221,112500,107840280,5560,5560,5560,5560,0
20250221,112400,107840280,5560,5560,5560,5560,0
20250221,112300,107840280,5560,5560,5560,5560,1
20250221,112200,107834720,5540,5540,5540,5540,1050
20250221,112100,102017720,5570,5570,5570,5570,0
20250221,112000,102017720,5570,5570,5570,5570,0
20250221,111900,102017720,5570,5550,5570,5550,157
20250221,111800,101146350,5570,5570,5570,5570,0
20250221,111700,101146350,5570,5570,5570,5570,0
20250221,111600,101146350,5570,5570,5570,5570,0
20250221,111500,101146350,5570,5570,5570,5570,0
20250221,111400,101146350,5570,5570,5570,5570,0
20250221,111300,101146350,5570,5570,5570,5570,0
20250221,111200,101146350,5570,5570,5570,5550,303
20250221,111100,99464640,5560,5560,5560,5560,0
20250221,111000,99464640,5560,5560,5560,5560,0
20250221,110900,99464640,5560,5560,5560,5560,0
20250221,110800,99464640,5560,5560,5560,5560,24
20250221,110700,99331200,5560,5560,5560,5560,0
20250221,110600,99331200,5560,5560,5560,5560,0
20250221,110500,99331200,5560,5560,5560,5560,0
20250221,110400,99331200,5560,5560,5560,5560,8
20250221,110300,99286720,5560,5560,5560,5560,0
20250221,110200,99286720,5560,5560,5560,5560,0
20250221,110100,99286720,5560,5560,5560,5560,0
20250221,110000,99286720,5560,5540,5560,5540,101
20250221,105900,98727160,5540,5560,5560,5540,1258
20250221,105800,91756520,5590,5590,5590,5590,0
20250221,105700,91756520,5590,5590,5590,5590,0
20250221,105600,91756520,5590,5590,5590,5590,0
20250221,105500,91756520,5590,5590,5590,5590,0
20250221,105400,91756520,5590,5590,5590,5590,0
20250221,105300,91756520,5590,5590,5590,5590,0
20250221,105200,91756520,5590,5590,5590,5590,1
20250221,105100,91750930,5570,5570,5570,5570,23
20250221,105000,91622820,5570,5570,5570,5570,0
20250221,104900,91622820,5570,5570,5570,5570,0
20250221,104800,91622820,5570,5570,5570,5570,196
20250221,104700,90531100,5610,5610,5610,5610,0
20250221,104600,90531100,5610,5610,5610,5610,0
20250221,104500,90531100,5610,5610,5610,5610,0
20250221,104400,90531100,5610,5610,5610,5610,0
20250221,104300,90531100,5610,5610,5610,5610,0
20250221,104200,90531100,5610,5610,5610,5610,0
20250221,104100,90531100,5610,5610,5610,5610,0
20250221,104000,90531100,5610,5610,5610,5610,0
20250221,103900,90531100,5610,5610,5610,5610,0
20250221,103800,90531100,5610,5610,5610,5610,0
20250221,103700,90531100,5610,5610,5610,5610,1
20250221,103600,90525490,5570,5570,5570,5570,95
20250221,103500,89996340,5570,5580,5580,5570,948
20250221,103400,84715150,5620,5610,5620,5610,204
20250221,103300,83568970,5620,5620,5620,5620,0
20250221,103200,83568970,5620,5620,5620,5620,0
20250221,103100,83568970,5620,5620,5620,5620,0
20250221,103000,83568970,5620,5620,5620,5620,0
20250221,102900,83568970,5620,5620,5620,5620,0
20250221,102800,83568970,5620,5620,5620,5620,1834
20250221,102700,73261890,5620,5620,5620,5620,0
20250221,102600,73261890,5620,5620,5620,5620,0
20250221,102500,73261890,5620,5620,5620,5620,0
20250221,102400,73261890,5620,5620,5620,5620,0
20250221,102300,73261890,5620,5620,5620,5620,0
20250221,102200,73261890,5620,5610,5620,5610,1229
20250221,102100,66362940,5580,5580,5580,5580,0
20250221,102000,66362940,5580,5580,5580,5580,77
20250221,101900,65933280,5590,5590,5590,5590,201
20250221,101800,64809690,5600,5610,5620,5600,310
20250221,101700,63069690,5620,5610,5620,5610,100
20250221,101600,62508310,5620,5590,5620,5590,769
20250221,101500,58206570,5580,5580,5580,5580,588
20250221,101400,54925530,5570,5570,5570,5570,1809
20250221,101300,44849400,5570,5570,5570,5570,1
20250221,101200,44843830,5560,5560,5560,5560,0
20250221,101100,44843830,5560,5560,5560,5560,899
20250221,101000,39845390,5560,5560,5560,5560,0
20250221,100900,39845390,5560,5560,5560,5560,350
20250221,100800,37899390,5560,5560,5560,5560,0
20250221,100700,37899390,5560,5560,5560,5560,17
20250221,100600,37804870,5560,5560,5560,5560,80
20250221,100500,37360070,5560,5560,5560,5560,89
20250221,100400,36865230,5560,5560,5560,5560,0
20250221,100300,36865230,5560,5560,5560,5560,0
20250221,100200,36865230,5560,5560,5560,5560,1120
20250221,100100,30638030,5570,5570,5570,5570,90
20250221,100000,30136730,5580,5570,5580,5570,518
20250221,095900,27249460,5570,5570,5570,5570,23
20250221,095800,27121350,5580,5580,5580,5580,0
20250221,095700,27121350,5580,5580,5580,5580,0
20250221,095600,27121350,5580,5570,5580,5570,1135
20250221,095500,20799390,5550,5570,5570,5550,271
20250221,095400,19290120,5570,5570,5570,5570,0
20250221,095300,19290120,5570,5570,5570,5570,5
20250221,095200,19262270,5570,5540,5570,5540,203
20250221,095100,18134560,5530,5530,5530,5530,0
20250221,095000,18134560,5530,5530,5530,5530,0
20250221,094900,18134560,5530,5530,5530,5530,93
20250221,094800,17620270,5500,5500,5500,5500,212
20250221,094700,16454270,5530,5530,5530,5530,0
20250221,094600,16454270,5530,5530,5530,5530,1
20250221,094500,16448740,5500,5500,5500,5500,16
20250221,094400,16360740,5500,5500,5500,5500,0
20250221,094300,16360740,5500,5500,5500,5500,60
20250221,094200,16030740,5510,5510,5510,5510,162
20250221,094100,15138120,5520,5520,5520,5520,0
20250221,094000,15138120,5520,5520,5520,5520,138
20250221,093900,14376360,5530,5530,5530,5530,0
20250221,093800,14376360,5530,5530,5530,5530,0
20250221,093700,14376360,5530,5530,5530,5530,0
20250221,093600,14376360,5530,5530,5530,5530,0
20250221,093500,14376360,5530,5530,5530,5530,0
20250221,093400,14376360,5530,5530,5530,5530,108
20250221,093300,13779120,5530,5530,5530,5530,210
20250221,093200,12617820,5530,5530,5530,5530,0
20250221,093100,12617820,5530,5530,5530,5530,0
20250221,093000,12617820,5530,5530,5530,5530,0
20250221,092900,12617820,5530,5530,5530,5530,0
20250221,092800,12617820,5530,5530,5530,5530,70
20250221,092700,12230720,5520,5520,5520,5520,0
20250221,092600,12230720,5520,5520,5520,5520,0
20250221,092500,12230720,5520,5520,5520,5520,94
20250221,092400,11711840,5530,5530,5530,5530,0
20250221,092300,11711840,5530,5530,5530,5530,0
20250221,092200,11711840,5530,5530,5530,5530,0
20250221,092100,11711840,5530,5530,5530,5530,1
20250221,092000,11706310,5530,5530,5530,5530,0
20250221,091900,11706310,5530,5530,5530,5530,0
20250221,091800,11706310,5530,5530,5530,5520,859
20250221,091700,6958730,5530,5530,5530,5530,6
20250221,091600,6925550,5530,5530,5530,5530,100
20250221,091500,6372550,5530,5530,5530,5530,0
20250221,091400,6372550,5530,5530,5530,5530,0
20250221,091300,6372550,5530,5530,5530,5530,195
20250221,091200,5294200,5530,5530,5530,5530,100
20250221,091100,4741200,5540,5540,5540,5540,0
20250221,091000,4741200,5540,5540,5540,5540,4
20250221,090900,4719040,5530,5530,5530,5530,0
20250221,090800,4719040,5530,5530,5530,5530,108
20250221,090700,4121800,5530,5530,5530,5530,0
20250221,090600,4121800,5530,5530,5530,5530,0
20250221,090500,4121800,5530,5530,5530,5530,0
20250221,090400,4121800,5530,5530,5530,5530,0
20250221,090300,4121800,5530,5530,5530,5530,45
20250221,090200,3872950,5530,5520,5530,5500,198
20250221,090100,2783020,5520,5520,5520,5520,1
20250221,090000,2777500,5500,5500,5500,5500,505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190900 200198790 5520 5520 5520 5520 603
3 20250221 190800 200198790 5520 5520 5520 5520 0
4 20250221 190700 200198790 5520 5520 5520 5520 0
5 20250221 190600 200198790 5520 5520 5520 5520 0
6 20250221 190500 200198790 5520 5520 5520 5520 0
7 20250221 190400 200198790 5520 5520 5520 5520 0
8 20250221 190300 200198790 5520 5520 5520 5520 0
9 20250221 190200 200198790 5520 5520 5520 5520 0
10 20250221 190100 200198790 5520 5520 5520 5520 0
11 20250221 190000 200198790 5520 5520 5520 5520 0
12 20250221 185900 200198790 5520 5520 5520 5520 0
13 20250221 185800 200198790 5520 5520 5520 5520 0
14 20250221 185700 200198790 5520 5520 5520 5520 0
15 20250221 185600 200198790 5520 5520 5520 5520 0
16 20250221 185500 200198790 5520 5520 5520 5520 0
17 20250221 185400 200198790 5520 5520 5520 5520 0
18 20250221 185300 200198790 5520 5520 5520 5520 0
19 20250221 185200 200198790 5520 5520 5520 5520 0
20 20250221 185100 200198790 5520 5520 5520 5520 0
21 20250221 185000 200198790 5520 5520 5520 5520 0
22 20250221 184900 200198790 5520 5520 5520 5520 0
23 20250221 184800 200198790 5520 5520 5520 5520 0
24 20250221 184700 200198790 5520 5520 5520 5520 0
25 20250221 184600 200198790 5520 5520 5520 5520 0
26 20250221 184500 200198790 5520 5520 5520 5520 0
27 20250221 184400 200198790 5520 5520 5520 5520 0
28 20250221 184300 200198790 5520 5520 5520 5520 0
29 20250221 184200 200198790 5520 5520 5520 5520 0
30 20250221 184100 200198790 5520 5520 5520 5520 0
31 20250221 184000 200198790 5520 5520 5520 5520 0
32 20250221 183900 200198790 5520 5520 5520 5520 603
33 20250221 183800 200198790 5520 5520 5520 5520 0
34 20250221 183700 200198790 5520 5520 5520 5520 0
35 20250221 183600 200198790 5520 5520 5520 5520 0
36 20250221 183500 200198790 5520 5520 5520 5520 0
37 20250221 183400 200198790 5520 5520 5520 5520 0
38 20250221 183300 200198790 5520 5520 5520 5520 0
39 20250221 183200 200198790 5520 5520 5520 5520 0
40 20250221 183100 200198790 5520 5520 5520 5520 0
41 20250221 183000 200198790 5520 5520 5520 5520 0
42 20250221 182900 200198790 5520 5520 5520 5520 0
43 20250221 182800 200198790 5520 5520 5520 5520 0
44 20250221 182700 200198790 5520 5520 5520 5520 0
45 20250221 182600 200198790 5520 5520 5520 5520 0
46 20250221 182500 200198790 5520 5520 5520 5520 0
47 20250221 182400 200198790 5520 5520 5520 5520 0
48 20250221 182300 200198790 5520 5520 5520 5520 0
49 20250221 182200 200198790 5520 5520 5520 5520 0
50 20250221 182100 200198790 5520 5520 5520 5520 0
51 20250221 182000 200198790 5520 5520 5520 5520 0
52 20250221 181900 200198790 5520 5520 5520 5520 0
53 20250221 181800 200198790 5520 5520 5520 5520 0
54 20250221 181700 200198790 5520 5520 5520 5520 0
55 20250221 181600 200198790 5520 5520 5520 5520 0
56 20250221 181500 200198790 5520 5520 5520 5520 0
57 20250221 181400 200198790 5520 5520 5520 5520 0
58 20250221 181300 200198790 5520 5520 5520 5520 0
59 20250221 181200 200198790 5520 5520 5520 5520 0
60 20250221 181100 200198790 5520 5520 5520 5520 0
61 20250221 181000 200198790 5520 5520 5520 5520 0
62 20250221 180900 200198790 5520 5520 5520 5520 603
63 20250221 180800 200198790 5520 5520 5520 5520 0
64 20250221 180700 200198790 5520 5520 5520 5520 0
65 20250221 180600 200198790 5520 5520 5520 5520 0
66 20250221 180500 200198790 5520 5520 5520 5520 0
67 20250221 180400 200198790 5520 5520 5520 5520 0
68 20250221 180300 200198790 5520 5520 5520 5520 0
69 20250221 180200 200198790 5520 5520 5520 5520 0
70 20250221 180100 200198790 5520 5520 5520 5520 0
71 20250221 180000 200198790 5520 5520 5520 5520 0
72 20250221 175900 200198790 5520 5520 5520 5520 0
73 20250221 175800 200198790 5520 5520 5520 5520 0
74 20250221 175700 200198790 5520 5520 5520 5520 0
75 20250221 175600 200198790 5520 5520 5520 5520 0
76 20250221 175500 200198790 5520 5520 5520 5520 0
77 20250221 175400 200198790 5520 5520 5520 5520 0
78 20250221 175300 200198790 5520 5520 5520 5520 0
79 20250221 175200 200198790 5520 5520 5520 5520 0
80 20250221 175100 200198790 5520 5520 5520 5520 0
81 20250221 175000 200198790 5520 5520 5520 5520 0
82 20250221 174900 200198790 5520 5520 5520 5520 0
83 20250221 174800 200198790 5520 5520 5520 5520 0
84 20250221 174700 200198790 5520 5520 5520 5520 0
85 20250221 174600 200198790 5520 5520 5520 5520 0
86 20250221 174500 200198790 5520 5520 5520 5520 0
87 20250221 174400 200198790 5520 5520 5520 5520 0
88 20250221 174300 200198790 5520 5520 5520 5520 0
89 20250221 174200 200198790 5520 5520 5520 5520 0
90 20250221 174100 200198790 5520 5520 5520 5520 0
91 20250221 174000 200198790 5520 5520 5520 5520 0
92 20250221 173900 200198790 5520 5520 5520 5520 603
93 20250221 173800 200198790 5520 5520 5520 5520 0
94 20250221 173700 200198790 5520 5520 5520 5520 0
95 20250221 173600 200198790 5520 5520 5520 5520 0
96 20250221 173500 200198790 5520 5520 5520 5520 0
97 20250221 173400 200198790 5520 5520 5520 5520 0
98 20250221 173300 200198790 5520 5520 5520 5520 0
99 20250221 173200 200198790 5520 5520 5520 5520 0
100 20250221 173100 200198790 5520 5520 5520 5520 0
101 20250221 173000 200198790 5520 5520 5520 5520 0
102 20250221 172900 200198790 5520 5520 5520 5520 0
103 20250221 172800 200198790 5520 5520 5520 5520 0
104 20250221 172700 200198790 5520 5520 5520 5520 0
105 20250221 172600 200198790 5520 5520 5520 5520 0
106 20250221 172500 200198790 5520 5520 5520 5520 0
107 20250221 172400 200198790 5520 5520 5520 5520 0
108 20250221 172300 200198790 5520 5520 5520 5520 0
109 20250221 172200 200198790 5520 5520 5520 5520 0
110 20250221 172100 200198790 5520 5520 5520 5520 0
111 20250221 172000 200198790 5520 5520 5520 5520 0
112 20250221 171900 200198790 5520 5520 5520 5520 0
113 20250221 171800 200198790 5520 5520 5520 5520 0
114 20250221 171700 200198790 5520 5520 5520 5520 0
115 20250221 171600 200198790 5520 5520 5520 5520 0
116 20250221 171500 200198790 5520 5520 5520 5520 0
117 20250221 171400 200198790 5520 5520 5520 5520 0
118 20250221 171300 200198790 5520 5520 5520 5520 0
119 20250221 171200 200198790 5520 5520 5520 5520 0
120 20250221 171100 200198790 5520 5520 5520 5520 0
121 20250221 171000 200198790 5520 5520 5520 5520 0
122 20250221 170900 200198790 5520 5520 5520 5520 603
123 20250221 170800 200198790 5520 5520 5520 5520 0
124 20250221 170700 200198790 5520 5520 5520 5520 0
125 20250221 170600 200198790 5520 5520 5520 5520 0
126 20250221 170500 200198790 5520 5520 5520 5520 0
127 20250221 170400 200198790 5520 5520 5520 5520 0
128 20250221 170300 200198790 5520 5520 5520 5520 0
129 20250221 170200 200198790 5520 5520 5520 5520 0
130 20250221 170100 200198790 5520 5520 5520 5520 0
131 20250221 170000 200198790 5520 5520 5520 5520 0
132 20250221 165900 200198790 5520 5520 5520 5520 0
133 20250221 165800 200198790 5520 5520 5520 5520 0
134 20250221 165700 200198790 5520 5520 5520 5520 0
135 20250221 165600 200198790 5520 5520 5520 5520 0
136 20250221 165500 200198790 5520 5520 5520 5520 0
137 20250221 165400 200198790 5520 5520 5520 5520 0
138 20250221 165300 200198790 5520 5520 5520 5520 0
139 20250221 165200 200198790 5520 5520 5520 5520 0
140 20250221 165100 200198790 5520 5520 5520 5520 0
141 20250221 165000 200198790 5520 5520 5520 5520 0
142 20250221 164900 200198790 5520 5520 5520 5520 0
143 20250221 164800 200198790 5520 5520 5520 5520 0
144 20250221 164700 200198790 5520 5520 5520 5520 0
145 20250221 164600 200198790 5520 5520 5520 5520 0
146 20250221 164500 200198790 5520 5520 5520 5520 0
147 20250221 164400 200198790 5520 5520 5520 5520 0
148 20250221 164300 200198790 5520 5520 5520 5520 0
149 20250221 164200 200198790 5520 5520 5520 5520 0
150 20250221 164100 200198790 5520 5520 5520 5520 0
151 20250221 164000 200198790 5520 5520 5520 5520 0
152 20250221 163900 200198790 5520 5520 5520 5520 603
153 20250221 163800 200198790 5520 5520 5520 5520 0
154 20250221 163700 200198790 5520 5520 5520 5520 0
155 20250221 163600 200198790 5520 5520 5520 5520 0
156 20250221 163500 200198790 5520 5520 5520 5520 0
157 20250221 163400 200198790 5520 5520 5520 5520 0
158 20250221 163300 200198790 5520 5520 5520 5520 0
159 20250221 163200 200198790 5520 5520 5520 5520 0
160 20250221 163100 200198790 5520 5520 5520 5520 0
161 20250221 163000 200198790 5520 5520 5520 5520 0
162 20250221 162900 200198790 5520 5520 5520 5520 0
163 20250221 162800 200198790 5520 5520 5520 5520 0
164 20250221 162700 200198790 5520 5520 5520 5520 0
165 20250221 162600 200198790 5520 5520 5520 5520 0
166 20250221 162500 200198790 5520 5520 5520 5520 0
167 20250221 162400 200198790 5520 5520 5520 5520 0
168 20250221 162300 200198790 5520 5520 5520 5520 0
169 20250221 162200 200198790 5520 5520 5520 5520 0
170 20250221 162100 200198790 5520 5520 5520 5520 0
171 20250221 162000 200198790 5520 5520 5520 5520 0
172 20250221 161900 200198790 5520 5520 5520 5520 0
173 20250221 161800 200198790 5520 5520 5520 5520 0
174 20250221 161700 200198790 5520 5520 5520 5520 0
175 20250221 161600 200198790 5520 5520 5520 5520 0
176 20250221 161500 200198790 5520 5520 5520 5520 0
177 20250221 161400 200198790 5520 5520 5520 5520 0
178 20250221 161300 200198790 5520 5520 5520 5520 0
179 20250221 161200 200198790 5520 5520 5520 5520 0
180 20250221 161100 200198790 5520 5520 5520 5520 0
181 20250221 161000 200198790 5520 5520 5520 5520 0
182 20250221 160900 200198790 5520 5520 5520 5520 603
183 20250221 160800 200198790 5520 5520 5520 5520 0
184 20250221 160700 200198790 5520 5520 5520 5520 0
185 20250221 160600 200198790 5520 5520 5520 5520 0
186 20250221 160500 200198790 5520 5520 5520 5520 0
187 20250221 160400 200198790 5520 5520 5520 5520 0
188 20250221 160300 200198790 5520 5520 5520 5520 0
189 20250221 160200 200198790 5520 5520 5520 5520 0
190 20250221 160100 200198790 5520 5520 5520 5520 0
191 20250221 160000 200198790 5520 5520 5520 5520 0
192 20250221 155900 200198790 5520 5520 5520 5520 0
193 20250221 155800 200198790 5520 5520 5520 5520 0
194 20250221 155700 200198790 5520 5520 5520 5520 0
195 20250221 155600 200198790 5520 5520 5520 5520 0
196 20250221 155500 200198790 5520 5520 5520 5520 0
197 20250221 155400 200198790 5520 5520 5520 5520 0
198 20250221 155300 200198790 5520 5520 5520 5520 0
199 20250221 155200 200198790 5520 5520 5520 5520 0
200 20250221 155100 200198790 5520 5520 5520 5520 0
201 20250221 155000 200198790 5520 5520 5520 5520 0
202 20250221 154900 200198790 5520 5520 5520 5520 0
203 20250221 154800 200198790 5520 5520 5520 5520 0
204 20250221 154700 200198790 5520 5520 5520 5520 0
205 20250221 154600 200198790 5520 5520 5520 5520 0
206 20250221 154500 200198790 5520 5520 5520 5520 0
207 20250221 154400 200198790 5520 5520 5520 5520 0
208 20250221 154300 200198790 5520 5520 5520 5520 0
209 20250221 154200 200198790 5520 5520 5520 5520 0
210 20250221 154100 200198790 5520 5520 5520 5520 0
211 20250221 154000 200198790 5520 5520 5520 5520 0
212 20250221 153900 200198790 5520 5520 5520 5520 603
213 20250221 153800 200198790 5520 5520 5520 5520 0
214 20250221 153700 200198790 5520 5520 5520 5520 0
215 20250221 153600 200198790 5520 5520 5520 5520 0
216 20250221 153500 200198790 5520 5520 5520 5520 0
217 20250221 153400 200198790 5520 5520 5520 5520 0
218 20250221 153300 200198790 5520 5520 5520 5520 0
219 20250221 153200 200198790 5520 5520 5520 5520 0
220 20250221 153100 200198790 5520 5520 5520 5520 0
221 20250221 153000 200198790 5520 5520 5520 5520 603
222 20250221 152900 196870230 5510 5510 5510 5510 0
223 20250221 152800 196870230 5510 5510 5510 5510 0
224 20250221 152700 196870230 5510 5510 5510 5510 0
225 20250221 152600 196870230 5510 5510 5510 5510 0
226 20250221 152500 196870230 5510 5510 5510 5510 0
227 20250221 152400 196870230 5510 5510 5510 5510 0
228 20250221 152300 196870230 5510 5510 5510 5510 0
229 20250221 152200 196870230 5510 5510 5510 5510 0
230 20250221 152100 196870230 5510 5510 5510 5510 0
231 20250221 152000 196870230 5510 5510 5510 5510 0
232 20250221 151900 196870230 5510 5510 5510 5510 0
233 20250221 151800 196870230 5510 5510 5510 5510 0
234 20250221 151700 196870230 5510 5510 5510 5510 300
235 20250221 151600 195217230 5510 5510 5510 5510 700
236 20250221 151500 191360230 5530 5530 5530 5530 148
237 20250221 151400 190541790 5510 5510 5510 5510 0
238 20250221 151300 190541790 5510 5510 5510 5510 0
239 20250221 151200 190541790 5510 5510 5510 5510 0
240 20250221 151100 190541790 5510 5510 5510 5510 0
241 20250221 151000 190541790 5510 5510 5510 5510 250
242 20250221 150900 189164290 5530 5530 5530 5530 0
243 20250221 150800 189164290 5530 5510 5530 5510 27
244 20250221 150700 189015120 5530 5520 5530 5500 636
245 20250221 150600 185514000 5520 5520 5520 5520 0
246 20250221 150500 185514000 5520 5520 5520 5520 0
247 20250221 150400 185514000 5520 5520 5520 5520 0
248 20250221 150300 185514000 5520 5520 5520 5520 20
249 20250221 150200 185403600 5520 5520 5520 5520 0
250 20250221 150100 185403600 5520 5520 5520 5520 0
251 20250221 150000 185403600 5520 5520 5520 5520 0
252 20250221 145900 185403600 5520 5520 5520 5520 0
253 20250221 145800 185403600 5520 5520 5520 5520 0
254 20250221 145700 185403600 5520 5520 5520 5520 0
255 20250221 145600 185403600 5520 5520 5520 5520 0
256 20250221 145500 185403600 5520 5520 5520 5520 0
257 20250221 145400 185403600 5520 5520 5520 5520 0
258 20250221 145300 185403600 5520 5520 5520 5520 2587
259 20250221 145200 171123360 5550 5550 5550 5550 1
260 20250221 145100 171117810 5520 5520 5520 5520 0
261 20250221 145000 171117810 5520 5520 5520 5520 0
262 20250221 144900 171117810 5520 5520 5520 5520 0
263 20250221 144800 171117810 5520 5520 5520 5520 45
264 20250221 144700 170869410 5550 5550 5550 5550 0
265 20250221 144600 170869410 5550 5550 5550 5550 0
266 20250221 144500 170869410 5550 5550 5550 5550 0
267 20250221 144400 170869410 5550 5550 5550 5550 0
268 20250221 144300 170869410 5550 5550 5550 5550 0
269 20250221 144200 170869410 5550 5550 5550 5550 0
270 20250221 144100 170869410 5550 5550 5550 5550 0
271 20250221 144000 170869410 5550 5550 5550 5550 0
272 20250221 143900 170869410 5550 5550 5550 5550 0
273 20250221 143800 170869410 5550 5550 5550 5550 0
274 20250221 143700 170869410 5550 5550 5550 5550 0
275 20250221 143600 170869410 5550 5550 5550 5510 3
276 20250221 143500 170852800 5500 5520 5520 5500 3585
277 20250221 143400 151113660 5520 5520 5520 5520 0
278 20250221 143300 151113660 5520 5520 5520 5520 200
279 20250221 143200 150009660 5550 5550 5550 5550 0
280 20250221 143100 150009660 5550 5550 5550 5550 0
281 20250221 143000 150009660 5550 5550 5550 5550 0
282 20250221 142900 150009660 5550 5550 5550 5550 0
283 20250221 142800 150009660 5550 5550 5550 5550 0
284 20250221 142700 150009660 5550 5550 5550 5550 0
285 20250221 142600 150009660 5550 5550 5550 5550 0
286 20250221 142500 150009660 5550 5550 5550 5550 0
287 20250221 142400 150009660 5550 5530 5550 5530 191
288 20250221 142300 148953410 5550 5550 5550 5550 0
289 20250221 142200 148953410 5550 5550 5550 5550 0
290 20250221 142100 148953410 5550 5550 5550 5550 1
291 20250221 142000 148947860 5520 5520 5520 5520 480
292 20250221 141900 146298260 5520 5520 5520 5520 32
293 20250221 141800 146121620 5520 5520 5520 5520 50
294 20250221 141700 145845620 5550 5550 5550 5550 0
295 20250221 141600 145845620 5550 5550 5550 5550 0
296 20250221 141500 145845620 5550 5550 5550 5550 0
297 20250221 141400 145845620 5550 5550 5550 5550 0
298 20250221 141300 145845620 5550 5550 5550 5550 0
299 20250221 141200 145845620 5550 5550 5550 5550 0
300 20250221 141100 145845620 5550 5550 5550 5550 0
301 20250221 141000 145845620 5550 5550 5550 5550 0
302 20250221 140900 145845620 5550 5550 5550 5550 0
303 20250221 140800 145845620 5550 5550 5550 5550 16
304 20250221 140700 145756820 5550 5550 5550 5550 71
305 20250221 140600 145362770 5550 5550 5550 5550 0
306 20250221 140500 145362770 5550 5550 5550 5550 0
307 20250221 140400 145362770 5550 5550 5550 5550 0
308 20250221 140300 145362770 5550 5550 5550 5550 0
309 20250221 140200 145362770 5550 5550 5550 5550 1
310 20250221 140100 145357220 5520 5520 5520 5520 0
311 20250221 140000 145357220 5520 5520 5520 5520 0
312 20250221 135900 145357220 5520 5520 5520 5520 130
313 20250221 135800 144639620 5560 5520 5560 5520 258
314 20250221 135700 143215420 5560 5560 5560 5560 0
315 20250221 135600 143215420 5560 5560 5560 5560 0
316 20250221 135500 143215420 5560 5560 5560 5560 1
317 20250221 135400 143209860 5520 5520 5520 5520 0
318 20250221 135300 143209860 5520 5520 5520 5520 178
319 20250221 135200 142227300 5520 5520 5520 5520 382
320 20250221 135100 140118660 5560 5560 5560 5560 7
321 20250221 135000 140079740 5560 5560 5560 5560 0
322 20250221 134900 140079740 5560 5560 5560 5560 0
323 20250221 134800 140079740 5560 5560 5560 5560 0
324 20250221 134700 140079740 5560 5560 5560 5560 0
325 20250221 134600 140079740 5560 5560 5560 5560 1
326 20250221 134500 140074180 5520 5520 5520 5520 0
327 20250221 134400 140074180 5520 5520 5520 5520 0
328 20250221 134300 140074180 5520 5520 5520 5520 0
329 20250221 134200 140074180 5520 5520 5520 5520 0
330 20250221 134100 140074180 5520 5520 5520 5520 1
331 20250221 134000 140068660 5560 5520 5560 5520 101
332 20250221 133900 139511100 5560 5560 5560 5560 1
333 20250221 133800 139505540 5520 5520 5520 5520 0
334 20250221 133700 139505540 5520 5520 5520 5520 0
335 20250221 133600 139505540 5520 5520 5520 5520 0
336 20250221 133500 139505540 5520 5530 5530 5520 1555
337 20250221 133400 130912920 5560 5560 5560 5560 2
338 20250221 133300 130901800 5550 5550 5550 5550 0
339 20250221 133200 130901800 5550 5550 5550 5550 0
340 20250221 133100 130901800 5550 5550 5550 5550 30
341 20250221 133000 130735300 5570 5570 5570 5570 0
342 20250221 132900 130735300 5570 5570 5570 5570 0
343 20250221 132800 130735300 5570 5570 5570 5570 0
344 20250221 132700 130735300 5570 5570 5570 5570 0
345 20250221 132600 130735300 5570 5570 5570 5570 0
346 20250221 132500 130735300 5570 5560 5570 5560 11
347 20250221 132400 130674130 5570 5570 5570 5570 5
348 20250221 132300 130646280 5570 5570 5570 5570 0
349 20250221 132200 130646280 5570 5570 5570 5570 0
350 20250221 132100 130646280 5570 5570 5570 5570 0
351 20250221 132000 130646280 5570 5570 5570 5570 0
352 20250221 131900 130646280 5570 5570 5570 5570 0
353 20250221 131800 130646280 5570 5570 5570 5570 0
354 20250221 131700 130646280 5570 5570 5570 5570 0
355 20250221 131600 130646280 5570 5570 5570 5570 0
356 20250221 131500 130646280 5570 5570 5570 5570 0
357 20250221 131400 130646280 5570 5570 5570 5570 0
358 20250221 131300 130646280 5570 5570 5570 5570 0
359 20250221 131200 130646280 5570 5570 5570 5570 1
360 20250221 131100 130640710 5560 5560 5560 5560 0
361 20250221 131000 130640710 5560 5560 5560 5560 0
362 20250221 130900 130640710 5560 5560 5560 5560 0
363 20250221 130800 130640710 5560 5560 5560 5560 100
364 20250221 130700 130084710 5560 5560 5560 5560 0
365 20250221 130600 130084710 5560 5560 5560 5560 0
366 20250221 130500 130084710 5560 5560 5560 5560 0
367 20250221 130400 130084710 5560 5560 5560 5560 556
368 20250221 130300 126993350 5560 5560 5560 5560 967
369 20250221 130200 121616830 5560 5550 5560 5550 807
370 20250221 130100 117133210 5560 5560 5560 5560 0
371 20250221 130000 117133210 5560 5560 5560 5560 0
372 20250221 125900 117133210 5560 5560 5560 5560 0
373 20250221 125800 117133210 5560 5560 5560 5560 0
374 20250221 125700 117133210 5560 5560 5560 5560 0
375 20250221 125600 117133210 5560 5560 5560 5560 0
376 20250221 125500 117133210 5560 5560 5560 5560 1
377 20250221 125400 117127650 5560 5560 5560 5560 0
378 20250221 125300 117127650 5560 5560 5560 5560 0
379 20250221 125200 117127650 5560 5560 5560 5560 1
380 20250221 125100 117122090 5520 5520 5520 5520 0
381 20250221 125000 117122090 5520 5520 5520 5520 1
382 20250221 124900 117116570 5560 5560 5560 5560 201
383 20250221 124800 115999010 5570 5570 5570 5570 0
384 20250221 124700 115999010 5570 5570 5570 5570 0
385 20250221 124600 115999010 5570 5570 5570 5570 0
386 20250221 124500 115999010 5570 5570 5570 5570 0
387 20250221 124400 115999010 5570 5570 5570 5570 0
388 20250221 124300 115999010 5570 5530 5570 5520 701
389 20250221 124200 112124870 5570 5570 5570 5570 0
390 20250221 124100 112124870 5570 5570 5570 5570 0
391 20250221 124000 112124870 5570 5570 5570 5570 0
392 20250221 123900 112124870 5570 5570 5570 5570 0
393 20250221 123800 112124870 5570 5570 5570 5570 0
394 20250221 123700 112124870 5570 5570 5570 5570 0
395 20250221 123600 112124870 5570 5570 5570 5570 0
396 20250221 123500 112124870 5570 5570 5570 5570 0
397 20250221 123400 112124870 5570 5570 5570 5570 0
398 20250221 123300 112124870 5570 5570 5570 5570 1
399 20250221 123200 112119300 5540 5540 5540 5540 0
400 20250221 123100 112119300 5540 5540 5540 5540 280
401 20250221 123000 110568100 5570 5570 5570 5570 0
402 20250221 122900 110568100 5570 5570 5570 5570 0
403 20250221 122800 110568100 5570 5570 5570 5570 0
404 20250221 122700 110568100 5570 5570 5570 5570 0
405 20250221 122600 110568100 5570 5570 5570 5570 0
406 20250221 122500 110568100 5570 5570 5570 5570 0
407 20250221 122400 110568100 5570 5570 5570 5570 0
408 20250221 122300 110568100 5570 5570 5570 5570 1
409 20250221 122200 110562530 5560 5560 5560 5560 0
410 20250221 122100 110562530 5560 5560 5560 5560 0
411 20250221 122000 110562530 5560 5560 5560 5560 0
412 20250221 121900 110562530 5560 5560 5560 5560 0
413 20250221 121800 110562530 5560 5560 5560 5560 0
414 20250221 121700 110562530 5560 5560 5560 5560 0
415 20250221 121600 110562530 5560 5560 5560 5560 0
416 20250221 121500 110562530 5560 5560 5560 5560 0
417 20250221 121400 110562530 5560 5560 5560 5560 0
418 20250221 121300 110562530 5560 5560 5560 5560 0
419 20250221 121200 110562530 5560 5560 5560 5560 0
420 20250221 121100 110562530 5560 5560 5560 5560 0
421 20250221 121000 110562530 5560 5560 5560 5560 0
422 20250221 120900 110562530 5560 5560 5560 5560 0
423 20250221 120800 110562530 5560 5560 5560 5560 0
424 20250221 120700 110562530 5560 5560 5560 5560 0
425 20250221 120600 110562530 5560 5560 5560 5560 0
426 20250221 120500 110562530 5560 5560 5560 5560 0
427 20250221 120400 110562530 5560 5560 5560 5560 0
428 20250221 120300 110562530 5560 5560 5560 5560 100
429 20250221 120200 110006530 5560 5560 5560 5560 0
430 20250221 120100 110006530 5560 5560 5560 5560 0
431 20250221 120000 110006530 5560 5560 5560 5560 0
432 20250221 115900 110006530 5560 5560 5560 5560 0
433 20250221 115800 110006530 5560 5560 5560 5560 0
434 20250221 115700 110006530 5560 5560 5560 5560 0
435 20250221 115600 110006530 5560 5560 5560 5560 1
436 20250221 115500 110000970 5530 5530 5530 5530 1
437 20250221 115400 109995440 5560 5560 5560 5560 0
438 20250221 115300 109995440 5560 5560 5560 5560 0
439 20250221 115200 109995440 5560 5560 5560 5560 0
440 20250221 115100 109995440 5560 5560 5560 5560 0
441 20250221 115000 109995440 5560 5560 5560 5560 0
442 20250221 114900 109995440 5560 5560 5560 5560 0
443 20250221 114800 109995440 5560 5560 5560 5560 0
444 20250221 114700 109995440 5560 5560 5560 5560 0
445 20250221 114600 109995440 5560 5560 5560 5560 0
446 20250221 114500 109995440 5560 5560 5560 5560 1
447 20250221 114400 109989880 5530 5530 5530 5530 1
448 20250221 114300 109984350 5560 5560 5560 5560 0
449 20250221 114200 109984350 5560 5560 5560 5560 0
450 20250221 114100 109984350 5560 5560 5560 5560 0
451 20250221 114000 109984350 5560 5560 5560 5560 0
452 20250221 113900 109984350 5560 5560 5560 5560 0
453 20250221 113800 109984350 5560 5540 5560 5540 201
454 20250221 113700 108870790 5540 5540 5540 5540 180
455 20250221 113600 107873590 5550 5560 5560 5550 5
456 20250221 113500 107845830 5550 5550 5550 5550 0
457 20250221 113400 107845830 5550 5550 5550 5550 0
458 20250221 113300 107845830 5550 5550 5550 5550 1
459 20250221 113200 107840280 5560 5560 5560 5560 0
460 20250221 113100 107840280 5560 5560 5560 5560 0
461 20250221 113000 107840280 5560 5560 5560 5560 0
462 20250221 112900 107840280 5560 5560 5560 5560 0
463 20250221 112800 107840280 5560 5560 5560 5560 0
464 20250221 112700 107840280 5560 5560 5560 5560 0
465 20250221 112600 107840280 5560 5560 5560 5560 0
466 20250221 112500 107840280 5560 5560 5560 5560 0
467 20250221 112400 107840280 5560 5560 5560 5560 0
468 20250221 112300 107840280 5560 5560 5560 5560 1
469 20250221 112200 107834720 5540 5540 5540 5540 1050
470 20250221 112100 102017720 5570 5570 5570 5570 0
471 20250221 112000 102017720 5570 5570 5570 5570 0
472 20250221 111900 102017720 5570 5550 5570 5550 157
473 20250221 111800 101146350 5570 5570 5570 5570 0
474 20250221 111700 101146350 5570 5570 5570 5570 0
475 20250221 111600 101146350 5570 5570 5570 5570 0
476 20250221 111500 101146350 5570 5570 5570 5570 0
477 20250221 111400 101146350 5570 5570 5570 5570 0
478 20250221 111300 101146350 5570 5570 5570 5570 0
479 20250221 111200 101146350 5570 5570 5570 5550 303
480 20250221 111100 99464640 5560 5560 5560 5560 0
481 20250221 111000 99464640 5560 5560 5560 5560 0
482 20250221 110900 99464640 5560 5560 5560 5560 0
483 20250221 110800 99464640 5560 5560 5560 5560 24
484 20250221 110700 99331200 5560 5560 5560 5560 0
485 20250221 110600 99331200 5560 5560 5560 5560 0
486 20250221 110500 99331200 5560 5560 5560 5560 0
487 20250221 110400 99331200 5560 5560 5560 5560 8
488 20250221 110300 99286720 5560 5560 5560 5560 0
489 20250221 110200 99286720 5560 5560 5560 5560 0
490 20250221 110100 99286720 5560 5560 5560 5560 0
491 20250221 110000 99286720 5560 5540 5560 5540 101
492 20250221 105900 98727160 5540 5560 5560 5540 1258
493 20250221 105800 91756520 5590 5590 5590 5590 0
494 20250221 105700 91756520 5590 5590 5590 5590 0
495 20250221 105600 91756520 5590 5590 5590 5590 0
496 20250221 105500 91756520 5590 5590 5590 5590 0
497 20250221 105400 91756520 5590 5590 5590 5590 0
498 20250221 105300 91756520 5590 5590 5590 5590 0
499 20250221 105200 91756520 5590 5590 5590 5590 1
500 20250221 105100 91750930 5570 5570 5570 5570 23
501 20250221 105000 91622820 5570 5570 5570 5570 0
502 20250221 104900 91622820 5570 5570 5570 5570 0
503 20250221 104800 91622820 5570 5570 5570 5570 196
504 20250221 104700 90531100 5610 5610 5610 5610 0
505 20250221 104600 90531100 5610 5610 5610 5610 0
506 20250221 104500 90531100 5610 5610 5610 5610 0
507 20250221 104400 90531100 5610 5610 5610 5610 0
508 20250221 104300 90531100 5610 5610 5610 5610 0
509 20250221 104200 90531100 5610 5610 5610 5610 0
510 20250221 104100 90531100 5610 5610 5610 5610 0
511 20250221 104000 90531100 5610 5610 5610 5610 0
512 20250221 103900 90531100 5610 5610 5610 5610 0
513 20250221 103800 90531100 5610 5610 5610 5610 0
514 20250221 103700 90531100 5610 5610 5610 5610 1
515 20250221 103600 90525490 5570 5570 5570 5570 95
516 20250221 103500 89996340 5570 5580 5580 5570 948
517 20250221 103400 84715150 5620 5610 5620 5610 204
518 20250221 103300 83568970 5620 5620 5620 5620 0
519 20250221 103200 83568970 5620 5620 5620 5620 0
520 20250221 103100 83568970 5620 5620 5620 5620 0
521 20250221 103000 83568970 5620 5620 5620 5620 0
522 20250221 102900 83568970 5620 5620 5620 5620 0
523 20250221 102800 83568970 5620 5620 5620 5620 1834
524 20250221 102700 73261890 5620 5620 5620 5620 0
525 20250221 102600 73261890 5620 5620 5620 5620 0
526 20250221 102500 73261890 5620 5620 5620 5620 0
527 20250221 102400 73261890 5620 5620 5620 5620 0
528 20250221 102300 73261890 5620 5620 5620 5620 0
529 20250221 102200 73261890 5620 5610 5620 5610 1229
530 20250221 102100 66362940 5580 5580 5580 5580 0
531 20250221 102000 66362940 5580 5580 5580 5580 77
532 20250221 101900 65933280 5590 5590 5590 5590 201
533 20250221 101800 64809690 5600 5610 5620 5600 310
534 20250221 101700 63069690 5620 5610 5620 5610 100
535 20250221 101600 62508310 5620 5590 5620 5590 769
536 20250221 101500 58206570 5580 5580 5580 5580 588
537 20250221 101400 54925530 5570 5570 5570 5570 1809
538 20250221 101300 44849400 5570 5570 5570 5570 1
539 20250221 101200 44843830 5560 5560 5560 5560 0
540 20250221 101100 44843830 5560 5560 5560 5560 899
541 20250221 101000 39845390 5560 5560 5560 5560 0
542 20250221 100900 39845390 5560 5560 5560 5560 350
543 20250221 100800 37899390 5560 5560 5560 5560 0
544 20250221 100700 37899390 5560 5560 5560 5560 17
545 20250221 100600 37804870 5560 5560 5560 5560 80
546 20250221 100500 37360070 5560 5560 5560 5560 89
547 20250221 100400 36865230 5560 5560 5560 5560 0
548 20250221 100300 36865230 5560 5560 5560 5560 0
549 20250221 100200 36865230 5560 5560 5560 5560 1120
550 20250221 100100 30638030 5570 5570 5570 5570 90
551 20250221 100000 30136730 5580 5570 5580 5570 518
552 20250221 095900 27249460 5570 5570 5570 5570 23
553 20250221 095800 27121350 5580 5580 5580 5580 0
554 20250221 095700 27121350 5580 5580 5580 5580 0
555 20250221 095600 27121350 5580 5570 5580 5570 1135
556 20250221 095500 20799390 5550 5570 5570 5550 271
557 20250221 095400 19290120 5570 5570 5570 5570 0
558 20250221 095300 19290120 5570 5570 5570 5570 5
559 20250221 095200 19262270 5570 5540 5570 5540 203
560 20250221 095100 18134560 5530 5530 5530 5530 0
561 20250221 095000 18134560 5530 5530 5530 5530 0
562 20250221 094900 18134560 5530 5530 5530 5530 93
563 20250221 094800 17620270 5500 5500 5500 5500 212
564 20250221 094700 16454270 5530 5530 5530 5530 0
565 20250221 094600 16454270 5530 5530 5530 5530 1
566 20250221 094500 16448740 5500 5500 5500 5500 16
567 20250221 094400 16360740 5500 5500 5500 5500 0
568 20250221 094300 16360740 5500 5500 5500 5500 60
569 20250221 094200 16030740 5510 5510 5510 5510 162
570 20250221 094100 15138120 5520 5520 5520 5520 0
571 20250221 094000 15138120 5520 5520 5520 5520 138
572 20250221 093900 14376360 5530 5530 5530 5530 0
573 20250221 093800 14376360 5530 5530 5530 5530 0
574 20250221 093700 14376360 5530 5530 5530 5530 0
575 20250221 093600 14376360 5530 5530 5530 5530 0
576 20250221 093500 14376360 5530 5530 5530 5530 0
577 20250221 093400 14376360 5530 5530 5530 5530 108
578 20250221 093300 13779120 5530 5530 5530 5530 210
579 20250221 093200 12617820 5530 5530 5530 5530 0
580 20250221 093100 12617820 5530 5530 5530 5530 0
581 20250221 093000 12617820 5530 5530 5530 5530 0
582 20250221 092900 12617820 5530 5530 5530 5530 0
583 20250221 092800 12617820 5530 5530 5530 5530 70
584 20250221 092700 12230720 5520 5520 5520 5520 0
585 20250221 092600 12230720 5520 5520 5520 5520 0
586 20250221 092500 12230720 5520 5520 5520 5520 94
587 20250221 092400 11711840 5530 5530 5530 5530 0
588 20250221 092300 11711840 5530 5530 5530 5530 0
589 20250221 092200 11711840 5530 5530 5530 5530 0
590 20250221 092100 11711840 5530 5530 5530 5530 1
591 20250221 092000 11706310 5530 5530 5530 5530 0
592 20250221 091900 11706310 5530 5530 5530 5530 0
593 20250221 091800 11706310 5530 5530 5530 5520 859
594 20250221 091700 6958730 5530 5530 5530 5530 6
595 20250221 091600 6925550 5530 5530 5530 5530 100
596 20250221 091500 6372550 5530 5530 5530 5530 0
597 20250221 091400 6372550 5530 5530 5530 5530 0
598 20250221 091300 6372550 5530 5530 5530 5530 195
599 20250221 091200 5294200 5530 5530 5530 5530 100
600 20250221 091100 4741200 5540 5540 5540 5540 0
601 20250221 091000 4741200 5540 5540 5540 5540 4
602 20250221 090900 4719040 5530 5530 5530 5530 0
603 20250221 090800 4719040 5530 5530 5530 5530 108
604 20250221 090700 4121800 5530 5530 5530 5530 0
605 20250221 090600 4121800 5530 5530 5530 5530 0
606 20250221 090500 4121800 5530 5530 5530 5530 0
607 20250221 090400 4121800 5530 5530 5530 5530 0
608 20250221 090300 4121800 5530 5530 5530 5530 45
609 20250221 090200 3872950 5530 5520 5530 5500 198
610 20250221 090100 2783020 5520 5520 5520 5520 1
611 20250221 090000 2777500 5500 5500 5500 5500 505

1
023350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,29397,10950000,164917170,61429500000,0.27
20250218,29397,10950000,164623200,61320000000,0.27
20250217,29397,10950000,162271440,60444000000,0.27
20250214,29446,10950000,162836380,60553500000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 29397 10950000 164917170 61429500000 0.27
3 20250218 29397 10950000 164623200 61320000000 0.27
4 20250217 29397 10950000 162271440 60444000000 0.27
5 20250214 29446 10950000 162836380 60553500000 0.27