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

612
023810/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191000,69554280,5930,5930,5930,5930,683
20250221,190900,69554280,5930,5930,5930,5930,0
20250221,190800,69554280,5930,5930,5930,5930,0
20250221,190700,69554280,5930,5930,5930,5930,0
20250221,190600,69554280,5930,5930,5930,5930,0
20250221,190500,69554280,5930,5930,5930,5930,0
20250221,190400,69554280,5930,5930,5930,5930,0
20250221,190300,69554280,5930,5930,5930,5930,0
20250221,190200,69554280,5930,5930,5930,5930,0
20250221,190100,69554280,5930,5930,5930,5930,0
20250221,190000,69554280,5930,5930,5930,5930,0
20250221,185900,69554280,5930,5930,5930,5930,0
20250221,185800,69554280,5930,5930,5930,5930,0
20250221,185700,69554280,5930,5930,5930,5930,0
20250221,185600,69554280,5930,5930,5930,5930,0
20250221,185500,69554280,5930,5930,5930,5930,0
20250221,185400,69554280,5930,5930,5930,5930,0
20250221,185300,69554280,5930,5930,5930,5930,0
20250221,185200,69554280,5930,5930,5930,5930,0
20250221,185100,69554280,5930,5930,5930,5930,0
20250221,185000,69554280,5930,5930,5930,5930,0
20250221,184900,69554280,5930,5930,5930,5930,0
20250221,184800,69554280,5930,5930,5930,5930,0
20250221,184700,69554280,5930,5930,5930,5930,0
20250221,184600,69554280,5930,5930,5930,5930,0
20250221,184500,69554280,5930,5930,5930,5930,0
20250221,184400,69554280,5930,5930,5930,5930,0
20250221,184300,69554280,5930,5930,5930,5930,0
20250221,184200,69554280,5930,5930,5930,5930,0
20250221,184100,69554280,5930,5930,5930,5930,0
20250221,184000,69554280,5930,5930,5930,5930,683
20250221,183900,69554280,5930,5930,5930,5930,0
20250221,183800,69554280,5930,5930,5930,5930,0
20250221,183700,69554280,5930,5930,5930,5930,0
20250221,183600,69554280,5930,5930,5930,5930,0
20250221,183500,69554280,5930,5930,5930,5930,0
20250221,183400,69554280,5930,5930,5930,5930,0
20250221,183300,69554280,5930,5930,5930,5930,0
20250221,183200,69554280,5930,5930,5930,5930,0
20250221,183100,69554280,5930,5930,5930,5930,0
20250221,183000,69554280,5930,5930,5930,5930,0
20250221,182900,69554280,5930,5930,5930,5930,0
20250221,182800,69554280,5930,5930,5930,5930,0
20250221,182700,69554280,5930,5930,5930,5930,0
20250221,182600,69554280,5930,5930,5930,5930,0
20250221,182500,69554280,5930,5930,5930,5930,0
20250221,182400,69554280,5930,5930,5930,5930,0
20250221,182300,69554280,5930,5930,5930,5930,0
20250221,182200,69554280,5930,5930,5930,5930,0
20250221,182100,69554280,5930,5930,5930,5930,0
20250221,182000,69554280,5930,5930,5930,5930,0
20250221,181900,69554280,5930,5930,5930,5930,0
20250221,181800,69554280,5930,5930,5930,5930,0
20250221,181700,69554280,5930,5930,5930,5930,0
20250221,181600,69554280,5930,5930,5930,5930,0
20250221,181500,69554280,5930,5930,5930,5930,0
20250221,181400,69554280,5930,5930,5930,5930,0
20250221,181300,69554280,5930,5930,5930,5930,0
20250221,181200,69554280,5930,5930,5930,5930,0
20250221,181100,69554280,5930,5930,5930,5930,0
20250221,181000,69554280,5930,5930,5930,5930,683
20250221,180900,69554280,5930,5930,5930,5930,0
20250221,180800,69554280,5930,5930,5930,5930,0
20250221,180700,69554280,5930,5930,5930,5930,0
20250221,180600,69554280,5930,5930,5930,5930,0
20250221,180500,69554280,5930,5930,5930,5930,0
20250221,180400,69554280,5930,5930,5930,5930,0
20250221,180300,69554280,5930,5930,5930,5930,0
20250221,180200,69554280,5930,5930,5930,5930,0
20250221,180100,69554280,5930,5930,5930,5930,0
20250221,180000,69554280,5930,5930,5930,5930,0
20250221,175900,69554280,5930,5930,5930,5930,0
20250221,175800,69554280,5930,5930,5930,5930,0
20250221,175700,69554280,5930,5930,5930,5930,0
20250221,175600,69554280,5930,5930,5930,5930,0
20250221,175500,69554280,5930,5930,5930,5930,0
20250221,175400,69554280,5930,5930,5930,5930,0
20250221,175300,69554280,5930,5930,5930,5930,0
20250221,175200,69554280,5930,5930,5930,5930,0
20250221,175100,69554280,5930,5930,5930,5930,0
20250221,175000,69554280,5930,5930,5930,5930,0
20250221,174900,69554280,5930,5930,5930,5930,0
20250221,174800,69554280,5930,5930,5930,5930,0
20250221,174700,69554280,5930,5930,5930,5930,0
20250221,174600,69554280,5930,5930,5930,5930,0
20250221,174500,69554280,5930,5930,5930,5930,0
20250221,174400,69554280,5930,5930,5930,5930,0
20250221,174300,69554280,5930,5930,5930,5930,0
20250221,174200,69554280,5930,5930,5930,5930,0
20250221,174100,69554280,5930,5930,5930,5930,0
20250221,174000,69554280,5930,5930,5930,5930,683
20250221,173900,69554280,5930,5930,5930,5930,0
20250221,173800,69554280,5930,5930,5930,5930,0
20250221,173700,69554280,5930,5930,5930,5930,0
20250221,173600,69554280,5930,5930,5930,5930,0
20250221,173500,69554280,5930,5930,5930,5930,0
20250221,173400,69554280,5930,5930,5930,5930,0
20250221,173300,69554280,5930,5930,5930,5930,0
20250221,173200,69554280,5930,5930,5930,5930,0
20250221,173100,69554280,5930,5930,5930,5930,0
20250221,173000,69554280,5930,5930,5930,5930,0
20250221,172900,69554280,5930,5930,5930,5930,0
20250221,172800,69554280,5930,5930,5930,5930,0
20250221,172700,69554280,5930,5930,5930,5930,0
20250221,172600,69554280,5930,5930,5930,5930,0
20250221,172500,69554280,5930,5930,5930,5930,0
20250221,172400,69554280,5930,5930,5930,5930,0
20250221,172300,69554280,5930,5930,5930,5930,0
20250221,172200,69554280,5930,5930,5930,5930,0
20250221,172100,69554280,5930,5930,5930,5930,0
20250221,172000,69554280,5930,5930,5930,5930,0
20250221,171900,69554280,5930,5930,5930,5930,0
20250221,171800,69554280,5930,5930,5930,5930,0
20250221,171700,69554280,5930,5930,5930,5930,0
20250221,171600,69554280,5930,5930,5930,5930,0
20250221,171500,69554280,5930,5930,5930,5930,0
20250221,171400,69554280,5930,5930,5930,5930,0
20250221,171300,69554280,5930,5930,5930,5930,0
20250221,171200,69554280,5930,5930,5930,5930,0
20250221,171100,69554280,5930,5930,5930,5930,0
20250221,171000,69554280,5930,5930,5930,5930,683
20250221,170900,69554280,5930,5930,5930,5930,0
20250221,170800,69554280,5930,5930,5930,5930,0
20250221,170700,69554280,5930,5930,5930,5930,0
20250221,170600,69554280,5930,5930,5930,5930,0
20250221,170500,69554280,5930,5930,5930,5930,0
20250221,170400,69554280,5930,5930,5930,5930,0
20250221,170300,69554280,5930,5930,5930,5930,0
20250221,170200,69554280,5930,5930,5930,5930,0
20250221,170100,69554280,5930,5930,5930,5930,0
20250221,170000,69554280,5930,5930,5930,5930,0
20250221,165900,69554280,5930,5930,5930,5930,0
20250221,165800,69554280,5930,5930,5930,5930,0
20250221,165700,69554280,5930,5930,5930,5930,0
20250221,165600,69554280,5930,5930,5930,5930,0
20250221,165500,69554280,5930,5930,5930,5930,0
20250221,165400,69554280,5930,5930,5930,5930,0
20250221,165300,69554280,5930,5930,5930,5930,0
20250221,165200,69554280,5930,5930,5930,5930,0
20250221,165100,69554280,5930,5930,5930,5930,0
20250221,165000,69554280,5930,5930,5930,5930,0
20250221,164900,69554280,5930,5930,5930,5930,0
20250221,164800,69554280,5930,5930,5930,5930,0
20250221,164700,69554280,5930,5930,5930,5930,0
20250221,164600,69554280,5930,5930,5930,5930,0
20250221,164500,69554280,5930,5930,5930,5930,0
20250221,164400,69554280,5930,5930,5930,5930,0
20250221,164300,69554280,5930,5930,5930,5930,0
20250221,164200,69554280,5930,5930,5930,5930,0
20250221,164100,69554280,5930,5930,5930,5930,0
20250221,164000,69554280,5930,5930,5930,5930,683
20250221,163900,69554280,5930,5930,5930,5930,0
20250221,163800,69554280,5930,5930,5930,5930,0
20250221,163700,69554280,5930,5930,5930,5930,0
20250221,163600,69554280,5930,5930,5930,5930,0
20250221,163500,69554280,5930,5930,5930,5930,0
20250221,163400,69554280,5930,5930,5930,5930,0
20250221,163300,69554280,5930,5930,5930,5930,0
20250221,163200,69554280,5930,5930,5930,5930,0
20250221,163100,69554280,5930,5930,5930,5930,0
20250221,163000,69554280,5930,5930,5930,5930,0
20250221,162900,69554280,5930,5930,5930,5930,0
20250221,162800,69554280,5930,5930,5930,5930,0
20250221,162700,69554280,5930,5930,5930,5930,0
20250221,162600,69554280,5930,5930,5930,5930,0
20250221,162500,69554280,5930,5930,5930,5930,0
20250221,162400,69554280,5930,5930,5930,5930,0
20250221,162300,69554280,5930,5930,5930,5930,0
20250221,162200,69554280,5930,5930,5930,5930,0
20250221,162100,69554280,5930,5930,5930,5930,0
20250221,162000,69554280,5930,5930,5930,5930,0
20250221,161900,69554280,5930,5930,5930,5930,0
20250221,161800,69554280,5930,5930,5930,5930,0
20250221,161700,69554280,5930,5930,5930,5930,0
20250221,161600,69554280,5930,5930,5930,5930,0
20250221,161500,69554280,5930,5930,5930,5930,0
20250221,161400,69554280,5930,5930,5930,5930,0
20250221,161300,69554280,5930,5930,5930,5930,0
20250221,161200,69554280,5930,5930,5930,5930,0
20250221,161100,69554280,5930,5930,5930,5930,0
20250221,161000,69554280,5930,5930,5930,5930,683
20250221,160900,69554280,5930,5930,5930,5930,0
20250221,160800,69554280,5930,5930,5930,5930,0
20250221,160700,69554280,5930,5930,5930,5930,0
20250221,160600,69554280,5930,5930,5930,5930,0
20250221,160500,69554280,5930,5930,5930,5930,0
20250221,160400,69554280,5930,5930,5930,5930,0
20250221,160300,69554280,5930,5930,5930,5930,0
20250221,160200,69554280,5930,5930,5930,5930,0
20250221,160100,69554280,5930,5930,5930,5930,0
20250221,160000,69554280,5930,5930,5930,5930,0
20250221,155900,69554280,5930,5930,5930,5930,0
20250221,155800,69554280,5930,5930,5930,5930,0
20250221,155700,69554280,5930,5930,5930,5930,0
20250221,155600,69554280,5930,5930,5930,5930,0
20250221,155500,69554280,5930,5930,5930,5930,0
20250221,155400,69554280,5930,5930,5930,5930,0
20250221,155300,69554280,5930,5930,5930,5930,0
20250221,155200,69554280,5930,5930,5930,5930,0
20250221,155100,69554280,5930,5930,5930,5930,0
20250221,155000,69554280,5930,5930,5930,5930,0
20250221,154900,69554280,5930,5930,5930,5930,0
20250221,154800,69554280,5930,5930,5930,5930,0
20250221,154700,69554280,5930,5930,5930,5930,0
20250221,154600,69554280,5930,5930,5930,5930,0
20250221,154500,69554280,5930,5930,5930,5930,0
20250221,154400,69554280,5930,5930,5930,5930,0
20250221,154300,69554280,5930,5930,5930,5930,0
20250221,154200,69554280,5930,5930,5930,5930,0
20250221,154100,69554280,5930,5930,5930,5930,0
20250221,154000,69554280,5930,5930,5930,5930,683
20250221,153900,69554280,5930,5930,5930,5930,0
20250221,153800,69554280,5930,5930,5930,5930,0
20250221,153700,69554280,5930,5930,5930,5930,0
20250221,153600,69554280,5930,5930,5930,5930,0
20250221,153500,69554280,5930,5930,5930,5930,0
20250221,153400,69554280,5930,5930,5930,5930,0
20250221,153300,69554280,5930,5930,5930,5930,0
20250221,153200,69554280,5930,5930,5930,5930,0
20250221,153100,69554280,5930,5930,5930,5930,0
20250221,153000,69554280,5930,5930,5930,5930,683
20250221,152900,65504090,5930,5930,5930,5930,0
20250221,152800,65504090,5930,5930,5930,5930,0
20250221,152700,65504090,5930,5930,5930,5930,0
20250221,152600,65504090,5930,5930,5930,5930,0
20250221,152500,65504090,5930,5930,5930,5930,0
20250221,152400,65504090,5930,5930,5930,5930,0
20250221,152300,65504090,5930,5930,5930,5930,0
20250221,152200,65504090,5930,5930,5930,5930,0
20250221,152100,65504090,5930,5930,5930,5930,0
20250221,152000,65504090,5930,5930,5930,5930,0
20250221,151900,65504090,5930,5930,5930,5930,0
20250221,151800,65504090,5930,5930,5930,5930,0
20250221,151700,65504090,5930,5930,5930,5930,16
20250221,151600,65409210,5920,5930,5930,5920,29
20250221,151500,65237290,5930,5940,5940,5930,26
20250221,151400,65082950,5940,5940,5940,5940,181
20250221,151300,64007810,5930,5930,5930,5930,0
20250221,151200,64007810,5930,5930,5930,5930,0
20250221,151100,64007810,5930,5930,5930,5930,4
20250221,151000,63984090,5930,5930,5930,5930,75
20250221,150900,63539340,5930,5930,5930,5930,0
20250221,150800,63539340,5930,5930,5930,5930,0
20250221,150700,63539340,5930,5930,5930,5930,0
20250221,150600,63539340,5930,5930,5930,5930,0
20250221,150500,63539340,5930,5930,5930,5930,0
20250221,150400,63539340,5930,5930,5930,5930,0
20250221,150300,63539340,5930,5930,5930,5930,0
20250221,150200,63539340,5930,5930,5930,5930,0
20250221,150100,63539340,5930,5930,5930,5930,0
20250221,150000,63539340,5930,5930,5930,5930,0
20250221,145900,63539340,5930,5930,5930,5930,0
20250221,145800,63539340,5930,5930,5930,5930,0
20250221,145700,63539340,5930,5930,5930,5930,0
20250221,145600,63539340,5930,5930,5930,5930,0
20250221,145500,63539340,5930,5930,5930,5930,0
20250221,145400,63539340,5930,5930,5930,5930,0
20250221,145300,63539340,5930,5930,5930,5930,9
20250221,145200,63485970,5930,5930,5930,5930,0
20250221,145100,63485970,5930,5930,5930,5930,0
20250221,145000,63485970,5930,5930,5930,5930,0
20250221,144900,63485970,5930,5930,5930,5930,0
20250221,144800,63485970,5930,5930,5930,5930,0
20250221,144700,63485970,5930,5930,5930,5930,0
20250221,144600,63485970,5930,5930,5930,5930,0
20250221,144500,63485970,5930,5930,5930,5930,0
20250221,144400,63485970,5930,5930,5930,5930,5
20250221,144300,63456320,5940,5940,5940,5940,50
20250221,144200,63159320,5940,5940,5940,5940,0
20250221,144100,63159320,5940,5940,5940,5940,0
20250221,144000,63159320,5940,5940,5940,5940,0
20250221,143900,63159320,5940,5940,5940,5940,0
20250221,143800,63159320,5940,5940,5940,5940,100
20250221,143700,62565320,5940,5940,5940,5940,0
20250221,143600,62565320,5940,5940,5940,5940,0
20250221,143500,62565320,5940,5940,5940,5940,0
20250221,143400,62565320,5940,5940,5940,5940,0
20250221,143300,62565320,5940,5940,5940,5940,0
20250221,143200,62565320,5940,5940,5940,5940,0
20250221,143100,62565320,5940,5940,5940,5940,0
20250221,143000,62565320,5940,5940,5940,5940,0
20250221,142900,62565320,5940,5940,5940,5940,0
20250221,142800,62565320,5940,5940,5940,5940,20
20250221,142700,62446520,5950,5950,5950,5950,0
20250221,142600,62446520,5950,5950,5950,5950,0
20250221,142500,62446520,5950,5950,5950,5950,0
20250221,142400,62446520,5950,5950,5950,5950,0
20250221,142300,62446520,5950,5950,5950,5950,0
20250221,142200,62446520,5950,5950,5950,5950,0
20250221,142100,62446520,5950,5950,5950,5950,0
20250221,142000,62446520,5950,5950,5950,5950,0
20250221,141900,62446520,5950,5950,5950,5950,0
20250221,141800,62446520,5950,5950,5950,5950,0
20250221,141700,62446520,5950,5950,5950,5950,0
20250221,141600,62446520,5950,5950,5950,5950,0
20250221,141500,62446520,5950,5950,5950,5950,0
20250221,141400,62446520,5950,5950,5950,5950,0
20250221,141300,62446520,5950,5950,5950,5950,0
20250221,141200,62446520,5950,5950,5950,5950,0
20250221,141100,62446520,5950,5950,5950,5950,0
20250221,141000,62446520,5950,5950,5950,5950,0
20250221,140900,62446520,5950,5950,5950,5950,0
20250221,140800,62446520,5950,5950,5950,5950,0
20250221,140700,62446520,5950,5950,5950,5950,2
20250221,140600,62434620,5950,5930,5950,5930,18
20250221,140500,62327820,5910,5910,5910,5910,416
20250221,140400,59869260,5910,5910,5910,5910,451
20250221,140300,57203850,5910,5920,5920,5910,302
20250221,140200,55416030,5910,5910,5910,5910,0
20250221,140100,55416030,5910,5910,5910,5910,1
20250221,140000,55410120,5950,5950,5950,5950,0
20250221,135900,55410120,5950,5950,5950,5950,0
20250221,135800,55410120,5950,5950,5950,5950,0
20250221,135700,55410120,5950,5950,5950,5950,0
20250221,135600,55410120,5950,5950,5950,5950,0
20250221,135500,55410120,5950,5950,5950,5950,0
20250221,135400,55410120,5950,5950,5950,5950,0
20250221,135300,55410120,5950,5950,5950,5950,0
20250221,135200,55410120,5950,5950,5950,5950,0
20250221,135100,55410120,5950,5950,5950,5950,7
20250221,135000,55368470,5910,5910,5910,5910,0
20250221,134900,55368470,5910,5910,5910,5910,0
20250221,134800,55368470,5910,5910,5910,5910,0
20250221,134700,55368470,5910,5910,5910,5910,0
20250221,134600,55368470,5910,5910,5910,5910,0
20250221,134500,55368470,5910,5910,5910,5910,0
20250221,134400,55368470,5910,5910,5910,5910,0
20250221,134300,55368470,5910,5910,5910,5910,0
20250221,134200,55368470,5910,5910,5910,5910,0
20250221,134100,55368470,5910,5910,5910,5910,0
20250221,134000,55368470,5910,5910,5910,5910,0
20250221,133900,55368470,5910,5910,5910,5910,0
20250221,133800,55368470,5910,5910,5910,5910,0
20250221,133700,55368470,5910,5910,5910,5910,0
20250221,133600,55368470,5910,5910,5910,5910,0
20250221,133500,55368470,5910,5910,5910,5910,0
20250221,133400,55368470,5910,5910,5910,5910,0
20250221,133300,55368470,5910,5910,5910,5910,0
20250221,133200,55368470,5910,5910,5910,5910,0
20250221,133100,55368470,5910,5910,5910,5910,0
20250221,133000,55368470,5910,5910,5910,5910,0
20250221,132900,55368470,5910,5910,5910,5910,0
20250221,132800,55368470,5910,5910,5910,5910,0
20250221,132700,55368470,5910,5910,5910,5910,0
20250221,132600,55368470,5910,5910,5910,5910,0
20250221,132500,55368470,5910,5910,5910,5910,1
20250221,132400,55362560,5920,5920,5920,5920,0
20250221,132300,55362560,5920,5920,5920,5920,0
20250221,132200,55362560,5920,5930,5930,5920,253
20250221,132100,53864650,5930,5930,5930,5930,0
20250221,132000,53864650,5930,5930,5930,5930,0
20250221,131900,53864650,5930,5930,5930,5930,0
20250221,131800,53864650,5930,5930,5930,5930,0
20250221,131700,53864650,5930,5930,5930,5930,2
20250221,131600,53852790,5950,5950,5950,5950,0
20250221,131500,53852790,5950,5950,5950,5950,0
20250221,131400,53852790,5950,5950,5950,5950,0
20250221,131300,53852790,5950,5950,5950,5950,0
20250221,131200,53852790,5950,5950,5950,5950,0
20250221,131100,53852790,5950,5950,5950,5950,0
20250221,131000,53852790,5950,5950,5950,5950,0
20250221,130900,53852790,5950,5950,5950,5950,0
20250221,130800,53852790,5950,5950,5950,5950,0
20250221,130700,53852790,5950,5950,5950,5950,0
20250221,130600,53852790,5950,5950,5950,5950,0
20250221,130500,53852790,5950,5950,5950,5950,0
20250221,130400,53852790,5950,5950,5950,5950,0
20250221,130300,53852790,5950,5950,5950,5950,0
20250221,130200,53852790,5950,5950,5950,5950,0
20250221,130100,53852790,5950,5950,5950,5950,0
20250221,130000,53852790,5950,5950,5950,5950,0
20250221,125900,53852790,5950,5950,5950,5950,0
20250221,125800,53852790,5950,5950,5950,5950,0
20250221,125700,53852790,5950,5950,5950,5950,0
20250221,125600,53852790,5950,5950,5950,5950,0
20250221,125500,53852790,5950,5950,5950,5950,0
20250221,125400,53852790,5950,5950,5950,5950,0
20250221,125300,53852790,5950,5950,5950,5950,0
20250221,125200,53852790,5950,5950,5950,5950,0
20250221,125100,53852790,5950,5950,5950,5950,0
20250221,125000,53852790,5950,5950,5950,5950,0
20250221,124900,53852790,5950,5950,5950,5950,0
20250221,124800,53852790,5950,5950,5950,5950,0
20250221,124700,53852790,5950,5950,5950,5950,0
20250221,124600,53852790,5950,5950,5950,5950,0
20250221,124500,53852790,5950,5950,5950,5950,0
20250221,124400,53852790,5950,5950,5950,5950,0
20250221,124300,53852790,5950,5950,5950,5950,0
20250221,124200,53852790,5950,5950,5950,5950,0
20250221,124100,53852790,5950,5950,5950,5950,0
20250221,124000,53852790,5950,5950,5950,5950,0
20250221,123900,53852790,5950,5950,5950,5950,5
20250221,123800,53823040,5950,5950,5950,5950,0
20250221,123700,53823040,5950,5950,5950,5950,0
20250221,123600,53823040,5950,5950,5950,5950,0
20250221,123500,53823040,5950,5950,5950,5950,0
20250221,123400,53823040,5950,5950,5950,5950,0
20250221,123300,53823040,5950,5950,5950,5950,0
20250221,123200,53823040,5950,5950,5950,5950,0
20250221,123100,53823040,5950,5950,5950,5950,0
20250221,123000,53823040,5950,5950,5950,5950,0
20250221,122900,53823040,5950,5950,5950,5950,0
20250221,122800,53823040,5950,5950,5950,5950,0
20250221,122700,53823040,5950,5950,5950,5950,0
20250221,122600,53823040,5950,5950,5950,5950,0
20250221,122500,53823040,5950,5950,5950,5950,0
20250221,122400,53823040,5950,5950,5950,5950,100
20250221,122300,53228040,5950,5950,5950,5950,0
20250221,122200,53228040,5950,5950,5950,5950,0
20250221,122100,53228040,5950,5950,5950,5950,0
20250221,122000,53228040,5950,5950,5950,5950,0
20250221,121900,53228040,5950,5950,5950,5950,0
20250221,121800,53228040,5950,5950,5950,5950,0
20250221,121700,53228040,5950,5940,5950,5910,418
20250221,121600,50756500,5950,5950,5950,5950,0
20250221,121500,50756500,5950,5950,5950,5950,1
20250221,121400,50750550,5950,5950,5950,5950,0
20250221,121300,50750550,5950,5950,5950,5950,0
20250221,121200,50750550,5950,5950,5950,5950,0
20250221,121100,50750550,5950,5950,5950,5950,0
20250221,121000,50750550,5950,5950,5950,5950,1
20250221,120900,50744600,5950,5950,5950,5950,2
20250221,120800,50732700,5940,5940,5940,5940,0
20250221,120700,50732700,5940,5940,5940,5940,0
20250221,120600,50732700,5940,5940,5940,5940,0
20250221,120500,50732700,5940,5940,5940,5940,0
20250221,120400,50732700,5940,5940,5940,5940,2
20250221,120300,50720820,5940,5940,5940,5940,0
20250221,120200,50720820,5940,5940,5940,5940,2
20250221,120100,50708940,5940,5940,5940,5940,0
20250221,120000,50708940,5940,5940,5940,5940,0
20250221,115900,50708940,5940,5940,5940,5940,1
20250221,115800,50703000,5940,5940,5940,5940,130
20250221,115700,49930800,5940,5940,5940,5940,0
20250221,115600,49930800,5940,5940,5940,5940,0
20250221,115500,49930800,5940,5940,5940,5940,0
20250221,115400,49930800,5940,5940,5940,5940,0
20250221,115300,49930800,5940,5940,5940,5940,0
20250221,115200,49930800,5940,5940,5940,5940,0
20250221,115100,49930800,5940,5940,5940,5940,0
20250221,115000,49930800,5940,5940,5940,5940,0
20250221,114900,49930800,5940,5940,5940,5940,0
20250221,114800,49930800,5940,5940,5940,5940,1
20250221,114700,49924860,5940,5940,5940,5940,0
20250221,114600,49924860,5940,5940,5940,5940,0
20250221,114500,49924860,5940,5940,5940,5940,0
20250221,114400,49924860,5940,5940,5940,5940,0
20250221,114300,49924860,5940,5940,5940,5940,5
20250221,114200,49895160,5940,5940,5940,5940,0
20250221,114100,49895160,5940,5940,5940,5940,0
20250221,114000,49895160,5940,5940,5940,5940,0
20250221,113900,49895160,5940,5940,5940,5940,0
20250221,113800,49895160,5940,5920,5940,5920,8
20250221,113700,49847660,5940,5940,5940,5940,0
20250221,113600,49847660,5940,5940,5940,5940,0
20250221,113500,49847660,5940,5940,5940,5940,45
20250221,113400,49580360,5920,5920,5920,5920,0
20250221,113300,49580360,5920,5920,5920,5920,0
20250221,113200,49580360,5920,5920,5920,5920,64
20250221,113100,49201480,5940,5940,5940,5940,0
20250221,113000,49201480,5940,5940,5940,5940,0
20250221,112900,49201480,5940,5940,5940,5940,0
20250221,112800,49201480,5940,5940,5940,5940,0
20250221,112700,49201480,5940,5940,5940,5940,0
20250221,112600,49201480,5940,5940,5940,5940,0
20250221,112500,49201480,5940,5940,5940,5940,0
20250221,112400,49201480,5940,5940,5940,5940,0
20250221,112300,49201480,5940,5940,5940,5940,0
20250221,112200,49201480,5940,5940,5940,5940,0
20250221,112100,49201480,5940,5940,5940,5940,0
20250221,112000,49201480,5940,5940,5940,5940,0
20250221,111900,49201480,5940,5940,5940,5940,0
20250221,111800,49201480,5940,5940,5940,5940,0
20250221,111700,49201480,5940,5940,5940,5940,16
20250221,111600,49106440,5940,5940,5940,5940,0
20250221,111500,49106440,5940,5930,5940,5910,994
20250221,111400,43228090,5960,5960,5960,5960,0
20250221,111300,43228090,5960,5960,5960,5960,0
20250221,111200,43228090,5960,5960,5960,5960,0
20250221,111100,43228090,5960,5960,5960,5960,0
20250221,111000,43228090,5960,5960,5960,5960,0
20250221,110900,43228090,5960,5960,5960,5960,0
20250221,110800,43228090,5960,5960,5960,5960,0
20250221,110700,43228090,5960,5960,5960,5960,0
20250221,110600,43228090,5960,5960,5960,5960,0
20250221,110500,43228090,5960,5960,5960,5960,0
20250221,110400,43228090,5960,5960,5960,5960,0
20250221,110300,43228090,5960,5960,5960,5960,0
20250221,110200,43228090,5960,5960,5960,5960,0
20250221,110100,43228090,5960,5960,5960,5960,0
20250221,110000,43228090,5960,5960,5960,5960,0
20250221,105900,43228090,5960,5960,5960,5960,0
20250221,105800,43228090,5960,5960,5960,5960,0
20250221,105700,43228090,5960,5960,5960,5960,0
20250221,105600,43228090,5960,5960,5960,5960,0
20250221,105500,43228090,5960,5960,5960,5960,0
20250221,105400,43228090,5960,5960,5960,5960,0
20250221,105300,43228090,5960,5960,5960,5960,0
20250221,105200,43228090,5960,5960,5960,5960,0
20250221,105100,43228090,5960,5960,5960,5960,10
20250221,105000,43168490,5960,5960,5960,5960,0
20250221,104900,43168490,5960,5960,5960,5960,0
20250221,104800,43168490,5960,5960,5960,5960,0
20250221,104700,43168490,5960,5960,5960,5960,4
20250221,104600,43144650,5920,5920,5920,5920,1
20250221,104500,43138730,5960,5960,5960,5960,0
20250221,104400,43138730,5960,5960,5960,5960,1
20250221,104300,43132770,5920,5920,5920,5920,2
20250221,104200,43120930,5940,5940,5940,5940,0
20250221,104100,43120930,5940,5940,5940,5940,168
20250221,104000,42123010,5920,5920,5920,5920,0
20250221,103900,42123010,5920,5920,5920,5920,0
20250221,103800,42123010,5920,5920,5920,5920,0
20250221,103700,42123010,5920,5920,5920,5920,0
20250221,103600,42123010,5920,5920,5920,5920,0
20250221,103500,42123010,5920,5920,5920,5920,0
20250221,103400,42123010,5920,5920,5920,5920,0
20250221,103300,42123010,5920,5920,5920,5920,0
20250221,103200,42123010,5920,5920,5920,5920,0
20250221,103100,42123010,5920,5920,5920,5920,0
20250221,103000,42123010,5920,5920,5920,5920,2
20250221,102900,42111170,5940,5940,5940,5940,0
20250221,102800,42111170,5940,5940,5940,5940,0
20250221,102700,42111170,5940,5940,5940,5940,0
20250221,102600,42111170,5940,5940,5940,5940,0
20250221,102500,42111170,5940,5940,5940,5940,1
20250221,102400,42105230,5900,5900,5900,5900,0
20250221,102300,42105230,5900,5910,5910,5900,201
20250221,102200,40918210,5910,5910,5940,5910,403
20250221,102100,38536180,5910,5910,5910,5910,1
20250221,102000,38530270,5940,5940,5940,5940,0
20250221,101900,38530270,5940,5940,5940,5940,0
20250221,101800,38530270,5940,5940,5940,5940,0
20250221,101700,38530270,5940,5940,5940,5940,0
20250221,101600,38530270,5940,5940,5940,5940,1
20250221,101500,38524330,5940,5940,5940,5940,0
20250221,101400,38524330,5940,5940,5940,5940,0
20250221,101300,38524330,5940,5940,5940,5940,0
20250221,101200,38524330,5940,5940,5940,5940,2
20250221,101100,38512450,5910,5910,5910,5910,0
20250221,101000,38512450,5910,5910,5910,5910,4
20250221,100900,38488810,5940,5940,5940,5940,1
20250221,100800,38482870,5910,5910,5910,5910,2
20250221,100700,38471050,5940,5910,5940,5910,19
20250221,100600,38358220,5910,5910,5910,5910,2
20250221,100500,38346400,5940,5940,5940,5940,0
20250221,100400,38346400,5940,5940,5940,5940,0
20250221,100300,38346400,5940,5940,5940,5940,0
20250221,100200,38346400,5940,5940,5940,5940,0
20250221,100100,38346400,5940,5940,5940,5940,0
20250221,100000,38346400,5940,5940,5940,5940,0
20250221,095900,38346400,5940,5940,5940,5940,0
20250221,095800,38346400,5940,5940,5940,5940,0
20250221,095700,38346400,5940,5940,5940,5940,1
20250221,095600,38340460,5910,5910,5910,5910,0
20250221,095500,38340460,5910,5910,5910,5910,1
20250221,095400,38334550,5900,5900,5900,5900,0
20250221,095300,38334550,5900,5900,5900,5900,0
20250221,095200,38334550,5900,5900,5900,5900,0
20250221,095100,38334550,5900,5900,5900,5900,0
20250221,095000,38334550,5900,5900,5900,5900,2
20250221,094900,38322750,5940,5940,5940,5940,103
20250221,094800,37710930,5900,5900,5900,5900,0
20250221,094700,37710930,5900,5900,5900,5900,0
20250221,094600,37710930,5900,5900,5900,5900,1
20250221,094500,37705030,5940,5900,5940,5900,5
20250221,094400,37675370,5900,5950,5950,5900,680
20250221,094300,33661380,5920,5920,5920,5920,0
20250221,094200,33661380,5920,5920,5920,5920,0
20250221,094100,33661380,5920,5920,5920,5920,0
20250221,094000,33661380,5920,5920,5920,5920,0
20250221,093900,33661380,5920,5920,5920,5920,0
20250221,093800,33661380,5920,5920,5920,5920,0
20250221,093700,33661380,5920,5920,5920,5920,1
20250221,093600,33655460,5920,5920,5920,5920,0
20250221,093500,33655460,5920,5920,5920,5920,0
20250221,093400,33655460,5920,5920,5920,5920,0
20250221,093300,33655460,5920,5920,5920,5920,0
20250221,093200,33655460,5920,5950,5950,5920,135
20250221,093100,32852300,5950,5950,5950,5950,0
20250221,093000,32852300,5950,5950,5950,5950,5
20250221,092900,32822550,5950,5950,5950,5950,1
20250221,092800,32816600,5950,5980,5980,5950,301
20250221,092700,31020670,5980,5990,6000,5980,129
20250221,092600,30246790,5980,5980,5980,5980,0
20250221,092500,30246790,5980,5980,5980,5980,0
20250221,092400,30246790,5980,5980,5980,5980,0
20250221,092300,30246790,5980,5980,5980,5980,0
20250221,092200,30246790,5980,5990,5990,5980,43
20250221,092100,29989410,6010,6010,6010,6010,1
20250221,092000,29983400,6010,6010,6010,6010,0
20250221,091900,29983400,6010,6010,6010,6010,200
20250221,091800,28781400,6030,6030,6030,6030,200
20250221,091700,27575400,6030,6030,6030,6030,0
20250221,091600,27575400,6030,6030,6030,6030,0
20250221,091500,27575400,6030,6030,6030,6030,73
20250221,091400,27135210,5990,6000,6000,5990,250
20250221,091300,25636090,6030,6030,6030,6030,5
20250221,091200,25605940,6040,6040,6040,6040,0
20250221,091100,25605940,6040,6040,6040,6040,0
20250221,091000,25605940,6040,6040,6040,6040,100
20250221,090900,25001940,6040,6030,6040,6030,291
20250221,090800,23245200,6040,5980,6040,5980,98
20250221,090700,22658980,5980,5980,5980,5980,663
20250221,090600,18694240,5980,5980,5980,5980,2
20250221,090500,18682280,6060,5980,6060,5980,1279
20250221,090400,10994950,5980,5950,5980,5950,204
20250221,090300,9779190,5960,5940,5960,5940,839
20250221,090200,4788830,5920,5920,5920,5920,0
20250221,090100,4788830,5920,5920,5920,5920,0
20250221,090000,4788830,5920,5890,5940,5890,809
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191000 69554280 5930 5930 5930 5930 683
3 20250221 190900 69554280 5930 5930 5930 5930 0
4 20250221 190800 69554280 5930 5930 5930 5930 0
5 20250221 190700 69554280 5930 5930 5930 5930 0
6 20250221 190600 69554280 5930 5930 5930 5930 0
7 20250221 190500 69554280 5930 5930 5930 5930 0
8 20250221 190400 69554280 5930 5930 5930 5930 0
9 20250221 190300 69554280 5930 5930 5930 5930 0
10 20250221 190200 69554280 5930 5930 5930 5930 0
11 20250221 190100 69554280 5930 5930 5930 5930 0
12 20250221 190000 69554280 5930 5930 5930 5930 0
13 20250221 185900 69554280 5930 5930 5930 5930 0
14 20250221 185800 69554280 5930 5930 5930 5930 0
15 20250221 185700 69554280 5930 5930 5930 5930 0
16 20250221 185600 69554280 5930 5930 5930 5930 0
17 20250221 185500 69554280 5930 5930 5930 5930 0
18 20250221 185400 69554280 5930 5930 5930 5930 0
19 20250221 185300 69554280 5930 5930 5930 5930 0
20 20250221 185200 69554280 5930 5930 5930 5930 0
21 20250221 185100 69554280 5930 5930 5930 5930 0
22 20250221 185000 69554280 5930 5930 5930 5930 0
23 20250221 184900 69554280 5930 5930 5930 5930 0
24 20250221 184800 69554280 5930 5930 5930 5930 0
25 20250221 184700 69554280 5930 5930 5930 5930 0
26 20250221 184600 69554280 5930 5930 5930 5930 0
27 20250221 184500 69554280 5930 5930 5930 5930 0
28 20250221 184400 69554280 5930 5930 5930 5930 0
29 20250221 184300 69554280 5930 5930 5930 5930 0
30 20250221 184200 69554280 5930 5930 5930 5930 0
31 20250221 184100 69554280 5930 5930 5930 5930 0
32 20250221 184000 69554280 5930 5930 5930 5930 683
33 20250221 183900 69554280 5930 5930 5930 5930 0
34 20250221 183800 69554280 5930 5930 5930 5930 0
35 20250221 183700 69554280 5930 5930 5930 5930 0
36 20250221 183600 69554280 5930 5930 5930 5930 0
37 20250221 183500 69554280 5930 5930 5930 5930 0
38 20250221 183400 69554280 5930 5930 5930 5930 0
39 20250221 183300 69554280 5930 5930 5930 5930 0
40 20250221 183200 69554280 5930 5930 5930 5930 0
41 20250221 183100 69554280 5930 5930 5930 5930 0
42 20250221 183000 69554280 5930 5930 5930 5930 0
43 20250221 182900 69554280 5930 5930 5930 5930 0
44 20250221 182800 69554280 5930 5930 5930 5930 0
45 20250221 182700 69554280 5930 5930 5930 5930 0
46 20250221 182600 69554280 5930 5930 5930 5930 0
47 20250221 182500 69554280 5930 5930 5930 5930 0
48 20250221 182400 69554280 5930 5930 5930 5930 0
49 20250221 182300 69554280 5930 5930 5930 5930 0
50 20250221 182200 69554280 5930 5930 5930 5930 0
51 20250221 182100 69554280 5930 5930 5930 5930 0
52 20250221 182000 69554280 5930 5930 5930 5930 0
53 20250221 181900 69554280 5930 5930 5930 5930 0
54 20250221 181800 69554280 5930 5930 5930 5930 0
55 20250221 181700 69554280 5930 5930 5930 5930 0
56 20250221 181600 69554280 5930 5930 5930 5930 0
57 20250221 181500 69554280 5930 5930 5930 5930 0
58 20250221 181400 69554280 5930 5930 5930 5930 0
59 20250221 181300 69554280 5930 5930 5930 5930 0
60 20250221 181200 69554280 5930 5930 5930 5930 0
61 20250221 181100 69554280 5930 5930 5930 5930 0
62 20250221 181000 69554280 5930 5930 5930 5930 683
63 20250221 180900 69554280 5930 5930 5930 5930 0
64 20250221 180800 69554280 5930 5930 5930 5930 0
65 20250221 180700 69554280 5930 5930 5930 5930 0
66 20250221 180600 69554280 5930 5930 5930 5930 0
67 20250221 180500 69554280 5930 5930 5930 5930 0
68 20250221 180400 69554280 5930 5930 5930 5930 0
69 20250221 180300 69554280 5930 5930 5930 5930 0
70 20250221 180200 69554280 5930 5930 5930 5930 0
71 20250221 180100 69554280 5930 5930 5930 5930 0
72 20250221 180000 69554280 5930 5930 5930 5930 0
73 20250221 175900 69554280 5930 5930 5930 5930 0
74 20250221 175800 69554280 5930 5930 5930 5930 0
75 20250221 175700 69554280 5930 5930 5930 5930 0
76 20250221 175600 69554280 5930 5930 5930 5930 0
77 20250221 175500 69554280 5930 5930 5930 5930 0
78 20250221 175400 69554280 5930 5930 5930 5930 0
79 20250221 175300 69554280 5930 5930 5930 5930 0
80 20250221 175200 69554280 5930 5930 5930 5930 0
81 20250221 175100 69554280 5930 5930 5930 5930 0
82 20250221 175000 69554280 5930 5930 5930 5930 0
83 20250221 174900 69554280 5930 5930 5930 5930 0
84 20250221 174800 69554280 5930 5930 5930 5930 0
85 20250221 174700 69554280 5930 5930 5930 5930 0
86 20250221 174600 69554280 5930 5930 5930 5930 0
87 20250221 174500 69554280 5930 5930 5930 5930 0
88 20250221 174400 69554280 5930 5930 5930 5930 0
89 20250221 174300 69554280 5930 5930 5930 5930 0
90 20250221 174200 69554280 5930 5930 5930 5930 0
91 20250221 174100 69554280 5930 5930 5930 5930 0
92 20250221 174000 69554280 5930 5930 5930 5930 683
93 20250221 173900 69554280 5930 5930 5930 5930 0
94 20250221 173800 69554280 5930 5930 5930 5930 0
95 20250221 173700 69554280 5930 5930 5930 5930 0
96 20250221 173600 69554280 5930 5930 5930 5930 0
97 20250221 173500 69554280 5930 5930 5930 5930 0
98 20250221 173400 69554280 5930 5930 5930 5930 0
99 20250221 173300 69554280 5930 5930 5930 5930 0
100 20250221 173200 69554280 5930 5930 5930 5930 0
101 20250221 173100 69554280 5930 5930 5930 5930 0
102 20250221 173000 69554280 5930 5930 5930 5930 0
103 20250221 172900 69554280 5930 5930 5930 5930 0
104 20250221 172800 69554280 5930 5930 5930 5930 0
105 20250221 172700 69554280 5930 5930 5930 5930 0
106 20250221 172600 69554280 5930 5930 5930 5930 0
107 20250221 172500 69554280 5930 5930 5930 5930 0
108 20250221 172400 69554280 5930 5930 5930 5930 0
109 20250221 172300 69554280 5930 5930 5930 5930 0
110 20250221 172200 69554280 5930 5930 5930 5930 0
111 20250221 172100 69554280 5930 5930 5930 5930 0
112 20250221 172000 69554280 5930 5930 5930 5930 0
113 20250221 171900 69554280 5930 5930 5930 5930 0
114 20250221 171800 69554280 5930 5930 5930 5930 0
115 20250221 171700 69554280 5930 5930 5930 5930 0
116 20250221 171600 69554280 5930 5930 5930 5930 0
117 20250221 171500 69554280 5930 5930 5930 5930 0
118 20250221 171400 69554280 5930 5930 5930 5930 0
119 20250221 171300 69554280 5930 5930 5930 5930 0
120 20250221 171200 69554280 5930 5930 5930 5930 0
121 20250221 171100 69554280 5930 5930 5930 5930 0
122 20250221 171000 69554280 5930 5930 5930 5930 683
123 20250221 170900 69554280 5930 5930 5930 5930 0
124 20250221 170800 69554280 5930 5930 5930 5930 0
125 20250221 170700 69554280 5930 5930 5930 5930 0
126 20250221 170600 69554280 5930 5930 5930 5930 0
127 20250221 170500 69554280 5930 5930 5930 5930 0
128 20250221 170400 69554280 5930 5930 5930 5930 0
129 20250221 170300 69554280 5930 5930 5930 5930 0
130 20250221 170200 69554280 5930 5930 5930 5930 0
131 20250221 170100 69554280 5930 5930 5930 5930 0
132 20250221 170000 69554280 5930 5930 5930 5930 0
133 20250221 165900 69554280 5930 5930 5930 5930 0
134 20250221 165800 69554280 5930 5930 5930 5930 0
135 20250221 165700 69554280 5930 5930 5930 5930 0
136 20250221 165600 69554280 5930 5930 5930 5930 0
137 20250221 165500 69554280 5930 5930 5930 5930 0
138 20250221 165400 69554280 5930 5930 5930 5930 0
139 20250221 165300 69554280 5930 5930 5930 5930 0
140 20250221 165200 69554280 5930 5930 5930 5930 0
141 20250221 165100 69554280 5930 5930 5930 5930 0
142 20250221 165000 69554280 5930 5930 5930 5930 0
143 20250221 164900 69554280 5930 5930 5930 5930 0
144 20250221 164800 69554280 5930 5930 5930 5930 0
145 20250221 164700 69554280 5930 5930 5930 5930 0
146 20250221 164600 69554280 5930 5930 5930 5930 0
147 20250221 164500 69554280 5930 5930 5930 5930 0
148 20250221 164400 69554280 5930 5930 5930 5930 0
149 20250221 164300 69554280 5930 5930 5930 5930 0
150 20250221 164200 69554280 5930 5930 5930 5930 0
151 20250221 164100 69554280 5930 5930 5930 5930 0
152 20250221 164000 69554280 5930 5930 5930 5930 683
153 20250221 163900 69554280 5930 5930 5930 5930 0
154 20250221 163800 69554280 5930 5930 5930 5930 0
155 20250221 163700 69554280 5930 5930 5930 5930 0
156 20250221 163600 69554280 5930 5930 5930 5930 0
157 20250221 163500 69554280 5930 5930 5930 5930 0
158 20250221 163400 69554280 5930 5930 5930 5930 0
159 20250221 163300 69554280 5930 5930 5930 5930 0
160 20250221 163200 69554280 5930 5930 5930 5930 0
161 20250221 163100 69554280 5930 5930 5930 5930 0
162 20250221 163000 69554280 5930 5930 5930 5930 0
163 20250221 162900 69554280 5930 5930 5930 5930 0
164 20250221 162800 69554280 5930 5930 5930 5930 0
165 20250221 162700 69554280 5930 5930 5930 5930 0
166 20250221 162600 69554280 5930 5930 5930 5930 0
167 20250221 162500 69554280 5930 5930 5930 5930 0
168 20250221 162400 69554280 5930 5930 5930 5930 0
169 20250221 162300 69554280 5930 5930 5930 5930 0
170 20250221 162200 69554280 5930 5930 5930 5930 0
171 20250221 162100 69554280 5930 5930 5930 5930 0
172 20250221 162000 69554280 5930 5930 5930 5930 0
173 20250221 161900 69554280 5930 5930 5930 5930 0
174 20250221 161800 69554280 5930 5930 5930 5930 0
175 20250221 161700 69554280 5930 5930 5930 5930 0
176 20250221 161600 69554280 5930 5930 5930 5930 0
177 20250221 161500 69554280 5930 5930 5930 5930 0
178 20250221 161400 69554280 5930 5930 5930 5930 0
179 20250221 161300 69554280 5930 5930 5930 5930 0
180 20250221 161200 69554280 5930 5930 5930 5930 0
181 20250221 161100 69554280 5930 5930 5930 5930 0
182 20250221 161000 69554280 5930 5930 5930 5930 683
183 20250221 160900 69554280 5930 5930 5930 5930 0
184 20250221 160800 69554280 5930 5930 5930 5930 0
185 20250221 160700 69554280 5930 5930 5930 5930 0
186 20250221 160600 69554280 5930 5930 5930 5930 0
187 20250221 160500 69554280 5930 5930 5930 5930 0
188 20250221 160400 69554280 5930 5930 5930 5930 0
189 20250221 160300 69554280 5930 5930 5930 5930 0
190 20250221 160200 69554280 5930 5930 5930 5930 0
191 20250221 160100 69554280 5930 5930 5930 5930 0
192 20250221 160000 69554280 5930 5930 5930 5930 0
193 20250221 155900 69554280 5930 5930 5930 5930 0
194 20250221 155800 69554280 5930 5930 5930 5930 0
195 20250221 155700 69554280 5930 5930 5930 5930 0
196 20250221 155600 69554280 5930 5930 5930 5930 0
197 20250221 155500 69554280 5930 5930 5930 5930 0
198 20250221 155400 69554280 5930 5930 5930 5930 0
199 20250221 155300 69554280 5930 5930 5930 5930 0
200 20250221 155200 69554280 5930 5930 5930 5930 0
201 20250221 155100 69554280 5930 5930 5930 5930 0
202 20250221 155000 69554280 5930 5930 5930 5930 0
203 20250221 154900 69554280 5930 5930 5930 5930 0
204 20250221 154800 69554280 5930 5930 5930 5930 0
205 20250221 154700 69554280 5930 5930 5930 5930 0
206 20250221 154600 69554280 5930 5930 5930 5930 0
207 20250221 154500 69554280 5930 5930 5930 5930 0
208 20250221 154400 69554280 5930 5930 5930 5930 0
209 20250221 154300 69554280 5930 5930 5930 5930 0
210 20250221 154200 69554280 5930 5930 5930 5930 0
211 20250221 154100 69554280 5930 5930 5930 5930 0
212 20250221 154000 69554280 5930 5930 5930 5930 683
213 20250221 153900 69554280 5930 5930 5930 5930 0
214 20250221 153800 69554280 5930 5930 5930 5930 0
215 20250221 153700 69554280 5930 5930 5930 5930 0
216 20250221 153600 69554280 5930 5930 5930 5930 0
217 20250221 153500 69554280 5930 5930 5930 5930 0
218 20250221 153400 69554280 5930 5930 5930 5930 0
219 20250221 153300 69554280 5930 5930 5930 5930 0
220 20250221 153200 69554280 5930 5930 5930 5930 0
221 20250221 153100 69554280 5930 5930 5930 5930 0
222 20250221 153000 69554280 5930 5930 5930 5930 683
223 20250221 152900 65504090 5930 5930 5930 5930 0
224 20250221 152800 65504090 5930 5930 5930 5930 0
225 20250221 152700 65504090 5930 5930 5930 5930 0
226 20250221 152600 65504090 5930 5930 5930 5930 0
227 20250221 152500 65504090 5930 5930 5930 5930 0
228 20250221 152400 65504090 5930 5930 5930 5930 0
229 20250221 152300 65504090 5930 5930 5930 5930 0
230 20250221 152200 65504090 5930 5930 5930 5930 0
231 20250221 152100 65504090 5930 5930 5930 5930 0
232 20250221 152000 65504090 5930 5930 5930 5930 0
233 20250221 151900 65504090 5930 5930 5930 5930 0
234 20250221 151800 65504090 5930 5930 5930 5930 0
235 20250221 151700 65504090 5930 5930 5930 5930 16
236 20250221 151600 65409210 5920 5930 5930 5920 29
237 20250221 151500 65237290 5930 5940 5940 5930 26
238 20250221 151400 65082950 5940 5940 5940 5940 181
239 20250221 151300 64007810 5930 5930 5930 5930 0
240 20250221 151200 64007810 5930 5930 5930 5930 0
241 20250221 151100 64007810 5930 5930 5930 5930 4
242 20250221 151000 63984090 5930 5930 5930 5930 75
243 20250221 150900 63539340 5930 5930 5930 5930 0
244 20250221 150800 63539340 5930 5930 5930 5930 0
245 20250221 150700 63539340 5930 5930 5930 5930 0
246 20250221 150600 63539340 5930 5930 5930 5930 0
247 20250221 150500 63539340 5930 5930 5930 5930 0
248 20250221 150400 63539340 5930 5930 5930 5930 0
249 20250221 150300 63539340 5930 5930 5930 5930 0
250 20250221 150200 63539340 5930 5930 5930 5930 0
251 20250221 150100 63539340 5930 5930 5930 5930 0
252 20250221 150000 63539340 5930 5930 5930 5930 0
253 20250221 145900 63539340 5930 5930 5930 5930 0
254 20250221 145800 63539340 5930 5930 5930 5930 0
255 20250221 145700 63539340 5930 5930 5930 5930 0
256 20250221 145600 63539340 5930 5930 5930 5930 0
257 20250221 145500 63539340 5930 5930 5930 5930 0
258 20250221 145400 63539340 5930 5930 5930 5930 0
259 20250221 145300 63539340 5930 5930 5930 5930 9
260 20250221 145200 63485970 5930 5930 5930 5930 0
261 20250221 145100 63485970 5930 5930 5930 5930 0
262 20250221 145000 63485970 5930 5930 5930 5930 0
263 20250221 144900 63485970 5930 5930 5930 5930 0
264 20250221 144800 63485970 5930 5930 5930 5930 0
265 20250221 144700 63485970 5930 5930 5930 5930 0
266 20250221 144600 63485970 5930 5930 5930 5930 0
267 20250221 144500 63485970 5930 5930 5930 5930 0
268 20250221 144400 63485970 5930 5930 5930 5930 5
269 20250221 144300 63456320 5940 5940 5940 5940 50
270 20250221 144200 63159320 5940 5940 5940 5940 0
271 20250221 144100 63159320 5940 5940 5940 5940 0
272 20250221 144000 63159320 5940 5940 5940 5940 0
273 20250221 143900 63159320 5940 5940 5940 5940 0
274 20250221 143800 63159320 5940 5940 5940 5940 100
275 20250221 143700 62565320 5940 5940 5940 5940 0
276 20250221 143600 62565320 5940 5940 5940 5940 0
277 20250221 143500 62565320 5940 5940 5940 5940 0
278 20250221 143400 62565320 5940 5940 5940 5940 0
279 20250221 143300 62565320 5940 5940 5940 5940 0
280 20250221 143200 62565320 5940 5940 5940 5940 0
281 20250221 143100 62565320 5940 5940 5940 5940 0
282 20250221 143000 62565320 5940 5940 5940 5940 0
283 20250221 142900 62565320 5940 5940 5940 5940 0
284 20250221 142800 62565320 5940 5940 5940 5940 20
285 20250221 142700 62446520 5950 5950 5950 5950 0
286 20250221 142600 62446520 5950 5950 5950 5950 0
287 20250221 142500 62446520 5950 5950 5950 5950 0
288 20250221 142400 62446520 5950 5950 5950 5950 0
289 20250221 142300 62446520 5950 5950 5950 5950 0
290 20250221 142200 62446520 5950 5950 5950 5950 0
291 20250221 142100 62446520 5950 5950 5950 5950 0
292 20250221 142000 62446520 5950 5950 5950 5950 0
293 20250221 141900 62446520 5950 5950 5950 5950 0
294 20250221 141800 62446520 5950 5950 5950 5950 0
295 20250221 141700 62446520 5950 5950 5950 5950 0
296 20250221 141600 62446520 5950 5950 5950 5950 0
297 20250221 141500 62446520 5950 5950 5950 5950 0
298 20250221 141400 62446520 5950 5950 5950 5950 0
299 20250221 141300 62446520 5950 5950 5950 5950 0
300 20250221 141200 62446520 5950 5950 5950 5950 0
301 20250221 141100 62446520 5950 5950 5950 5950 0
302 20250221 141000 62446520 5950 5950 5950 5950 0
303 20250221 140900 62446520 5950 5950 5950 5950 0
304 20250221 140800 62446520 5950 5950 5950 5950 0
305 20250221 140700 62446520 5950 5950 5950 5950 2
306 20250221 140600 62434620 5950 5930 5950 5930 18
307 20250221 140500 62327820 5910 5910 5910 5910 416
308 20250221 140400 59869260 5910 5910 5910 5910 451
309 20250221 140300 57203850 5910 5920 5920 5910 302
310 20250221 140200 55416030 5910 5910 5910 5910 0
311 20250221 140100 55416030 5910 5910 5910 5910 1
312 20250221 140000 55410120 5950 5950 5950 5950 0
313 20250221 135900 55410120 5950 5950 5950 5950 0
314 20250221 135800 55410120 5950 5950 5950 5950 0
315 20250221 135700 55410120 5950 5950 5950 5950 0
316 20250221 135600 55410120 5950 5950 5950 5950 0
317 20250221 135500 55410120 5950 5950 5950 5950 0
318 20250221 135400 55410120 5950 5950 5950 5950 0
319 20250221 135300 55410120 5950 5950 5950 5950 0
320 20250221 135200 55410120 5950 5950 5950 5950 0
321 20250221 135100 55410120 5950 5950 5950 5950 7
322 20250221 135000 55368470 5910 5910 5910 5910 0
323 20250221 134900 55368470 5910 5910 5910 5910 0
324 20250221 134800 55368470 5910 5910 5910 5910 0
325 20250221 134700 55368470 5910 5910 5910 5910 0
326 20250221 134600 55368470 5910 5910 5910 5910 0
327 20250221 134500 55368470 5910 5910 5910 5910 0
328 20250221 134400 55368470 5910 5910 5910 5910 0
329 20250221 134300 55368470 5910 5910 5910 5910 0
330 20250221 134200 55368470 5910 5910 5910 5910 0
331 20250221 134100 55368470 5910 5910 5910 5910 0
332 20250221 134000 55368470 5910 5910 5910 5910 0
333 20250221 133900 55368470 5910 5910 5910 5910 0
334 20250221 133800 55368470 5910 5910 5910 5910 0
335 20250221 133700 55368470 5910 5910 5910 5910 0
336 20250221 133600 55368470 5910 5910 5910 5910 0
337 20250221 133500 55368470 5910 5910 5910 5910 0
338 20250221 133400 55368470 5910 5910 5910 5910 0
339 20250221 133300 55368470 5910 5910 5910 5910 0
340 20250221 133200 55368470 5910 5910 5910 5910 0
341 20250221 133100 55368470 5910 5910 5910 5910 0
342 20250221 133000 55368470 5910 5910 5910 5910 0
343 20250221 132900 55368470 5910 5910 5910 5910 0
344 20250221 132800 55368470 5910 5910 5910 5910 0
345 20250221 132700 55368470 5910 5910 5910 5910 0
346 20250221 132600 55368470 5910 5910 5910 5910 0
347 20250221 132500 55368470 5910 5910 5910 5910 1
348 20250221 132400 55362560 5920 5920 5920 5920 0
349 20250221 132300 55362560 5920 5920 5920 5920 0
350 20250221 132200 55362560 5920 5930 5930 5920 253
351 20250221 132100 53864650 5930 5930 5930 5930 0
352 20250221 132000 53864650 5930 5930 5930 5930 0
353 20250221 131900 53864650 5930 5930 5930 5930 0
354 20250221 131800 53864650 5930 5930 5930 5930 0
355 20250221 131700 53864650 5930 5930 5930 5930 2
356 20250221 131600 53852790 5950 5950 5950 5950 0
357 20250221 131500 53852790 5950 5950 5950 5950 0
358 20250221 131400 53852790 5950 5950 5950 5950 0
359 20250221 131300 53852790 5950 5950 5950 5950 0
360 20250221 131200 53852790 5950 5950 5950 5950 0
361 20250221 131100 53852790 5950 5950 5950 5950 0
362 20250221 131000 53852790 5950 5950 5950 5950 0
363 20250221 130900 53852790 5950 5950 5950 5950 0
364 20250221 130800 53852790 5950 5950 5950 5950 0
365 20250221 130700 53852790 5950 5950 5950 5950 0
366 20250221 130600 53852790 5950 5950 5950 5950 0
367 20250221 130500 53852790 5950 5950 5950 5950 0
368 20250221 130400 53852790 5950 5950 5950 5950 0
369 20250221 130300 53852790 5950 5950 5950 5950 0
370 20250221 130200 53852790 5950 5950 5950 5950 0
371 20250221 130100 53852790 5950 5950 5950 5950 0
372 20250221 130000 53852790 5950 5950 5950 5950 0
373 20250221 125900 53852790 5950 5950 5950 5950 0
374 20250221 125800 53852790 5950 5950 5950 5950 0
375 20250221 125700 53852790 5950 5950 5950 5950 0
376 20250221 125600 53852790 5950 5950 5950 5950 0
377 20250221 125500 53852790 5950 5950 5950 5950 0
378 20250221 125400 53852790 5950 5950 5950 5950 0
379 20250221 125300 53852790 5950 5950 5950 5950 0
380 20250221 125200 53852790 5950 5950 5950 5950 0
381 20250221 125100 53852790 5950 5950 5950 5950 0
382 20250221 125000 53852790 5950 5950 5950 5950 0
383 20250221 124900 53852790 5950 5950 5950 5950 0
384 20250221 124800 53852790 5950 5950 5950 5950 0
385 20250221 124700 53852790 5950 5950 5950 5950 0
386 20250221 124600 53852790 5950 5950 5950 5950 0
387 20250221 124500 53852790 5950 5950 5950 5950 0
388 20250221 124400 53852790 5950 5950 5950 5950 0
389 20250221 124300 53852790 5950 5950 5950 5950 0
390 20250221 124200 53852790 5950 5950 5950 5950 0
391 20250221 124100 53852790 5950 5950 5950 5950 0
392 20250221 124000 53852790 5950 5950 5950 5950 0
393 20250221 123900 53852790 5950 5950 5950 5950 5
394 20250221 123800 53823040 5950 5950 5950 5950 0
395 20250221 123700 53823040 5950 5950 5950 5950 0
396 20250221 123600 53823040 5950 5950 5950 5950 0
397 20250221 123500 53823040 5950 5950 5950 5950 0
398 20250221 123400 53823040 5950 5950 5950 5950 0
399 20250221 123300 53823040 5950 5950 5950 5950 0
400 20250221 123200 53823040 5950 5950 5950 5950 0
401 20250221 123100 53823040 5950 5950 5950 5950 0
402 20250221 123000 53823040 5950 5950 5950 5950 0
403 20250221 122900 53823040 5950 5950 5950 5950 0
404 20250221 122800 53823040 5950 5950 5950 5950 0
405 20250221 122700 53823040 5950 5950 5950 5950 0
406 20250221 122600 53823040 5950 5950 5950 5950 0
407 20250221 122500 53823040 5950 5950 5950 5950 0
408 20250221 122400 53823040 5950 5950 5950 5950 100
409 20250221 122300 53228040 5950 5950 5950 5950 0
410 20250221 122200 53228040 5950 5950 5950 5950 0
411 20250221 122100 53228040 5950 5950 5950 5950 0
412 20250221 122000 53228040 5950 5950 5950 5950 0
413 20250221 121900 53228040 5950 5950 5950 5950 0
414 20250221 121800 53228040 5950 5950 5950 5950 0
415 20250221 121700 53228040 5950 5940 5950 5910 418
416 20250221 121600 50756500 5950 5950 5950 5950 0
417 20250221 121500 50756500 5950 5950 5950 5950 1
418 20250221 121400 50750550 5950 5950 5950 5950 0
419 20250221 121300 50750550 5950 5950 5950 5950 0
420 20250221 121200 50750550 5950 5950 5950 5950 0
421 20250221 121100 50750550 5950 5950 5950 5950 0
422 20250221 121000 50750550 5950 5950 5950 5950 1
423 20250221 120900 50744600 5950 5950 5950 5950 2
424 20250221 120800 50732700 5940 5940 5940 5940 0
425 20250221 120700 50732700 5940 5940 5940 5940 0
426 20250221 120600 50732700 5940 5940 5940 5940 0
427 20250221 120500 50732700 5940 5940 5940 5940 0
428 20250221 120400 50732700 5940 5940 5940 5940 2
429 20250221 120300 50720820 5940 5940 5940 5940 0
430 20250221 120200 50720820 5940 5940 5940 5940 2
431 20250221 120100 50708940 5940 5940 5940 5940 0
432 20250221 120000 50708940 5940 5940 5940 5940 0
433 20250221 115900 50708940 5940 5940 5940 5940 1
434 20250221 115800 50703000 5940 5940 5940 5940 130
435 20250221 115700 49930800 5940 5940 5940 5940 0
436 20250221 115600 49930800 5940 5940 5940 5940 0
437 20250221 115500 49930800 5940 5940 5940 5940 0
438 20250221 115400 49930800 5940 5940 5940 5940 0
439 20250221 115300 49930800 5940 5940 5940 5940 0
440 20250221 115200 49930800 5940 5940 5940 5940 0
441 20250221 115100 49930800 5940 5940 5940 5940 0
442 20250221 115000 49930800 5940 5940 5940 5940 0
443 20250221 114900 49930800 5940 5940 5940 5940 0
444 20250221 114800 49930800 5940 5940 5940 5940 1
445 20250221 114700 49924860 5940 5940 5940 5940 0
446 20250221 114600 49924860 5940 5940 5940 5940 0
447 20250221 114500 49924860 5940 5940 5940 5940 0
448 20250221 114400 49924860 5940 5940 5940 5940 0
449 20250221 114300 49924860 5940 5940 5940 5940 5
450 20250221 114200 49895160 5940 5940 5940 5940 0
451 20250221 114100 49895160 5940 5940 5940 5940 0
452 20250221 114000 49895160 5940 5940 5940 5940 0
453 20250221 113900 49895160 5940 5940 5940 5940 0
454 20250221 113800 49895160 5940 5920 5940 5920 8
455 20250221 113700 49847660 5940 5940 5940 5940 0
456 20250221 113600 49847660 5940 5940 5940 5940 0
457 20250221 113500 49847660 5940 5940 5940 5940 45
458 20250221 113400 49580360 5920 5920 5920 5920 0
459 20250221 113300 49580360 5920 5920 5920 5920 0
460 20250221 113200 49580360 5920 5920 5920 5920 64
461 20250221 113100 49201480 5940 5940 5940 5940 0
462 20250221 113000 49201480 5940 5940 5940 5940 0
463 20250221 112900 49201480 5940 5940 5940 5940 0
464 20250221 112800 49201480 5940 5940 5940 5940 0
465 20250221 112700 49201480 5940 5940 5940 5940 0
466 20250221 112600 49201480 5940 5940 5940 5940 0
467 20250221 112500 49201480 5940 5940 5940 5940 0
468 20250221 112400 49201480 5940 5940 5940 5940 0
469 20250221 112300 49201480 5940 5940 5940 5940 0
470 20250221 112200 49201480 5940 5940 5940 5940 0
471 20250221 112100 49201480 5940 5940 5940 5940 0
472 20250221 112000 49201480 5940 5940 5940 5940 0
473 20250221 111900 49201480 5940 5940 5940 5940 0
474 20250221 111800 49201480 5940 5940 5940 5940 0
475 20250221 111700 49201480 5940 5940 5940 5940 16
476 20250221 111600 49106440 5940 5940 5940 5940 0
477 20250221 111500 49106440 5940 5930 5940 5910 994
478 20250221 111400 43228090 5960 5960 5960 5960 0
479 20250221 111300 43228090 5960 5960 5960 5960 0
480 20250221 111200 43228090 5960 5960 5960 5960 0
481 20250221 111100 43228090 5960 5960 5960 5960 0
482 20250221 111000 43228090 5960 5960 5960 5960 0
483 20250221 110900 43228090 5960 5960 5960 5960 0
484 20250221 110800 43228090 5960 5960 5960 5960 0
485 20250221 110700 43228090 5960 5960 5960 5960 0
486 20250221 110600 43228090 5960 5960 5960 5960 0
487 20250221 110500 43228090 5960 5960 5960 5960 0
488 20250221 110400 43228090 5960 5960 5960 5960 0
489 20250221 110300 43228090 5960 5960 5960 5960 0
490 20250221 110200 43228090 5960 5960 5960 5960 0
491 20250221 110100 43228090 5960 5960 5960 5960 0
492 20250221 110000 43228090 5960 5960 5960 5960 0
493 20250221 105900 43228090 5960 5960 5960 5960 0
494 20250221 105800 43228090 5960 5960 5960 5960 0
495 20250221 105700 43228090 5960 5960 5960 5960 0
496 20250221 105600 43228090 5960 5960 5960 5960 0
497 20250221 105500 43228090 5960 5960 5960 5960 0
498 20250221 105400 43228090 5960 5960 5960 5960 0
499 20250221 105300 43228090 5960 5960 5960 5960 0
500 20250221 105200 43228090 5960 5960 5960 5960 0
501 20250221 105100 43228090 5960 5960 5960 5960 10
502 20250221 105000 43168490 5960 5960 5960 5960 0
503 20250221 104900 43168490 5960 5960 5960 5960 0
504 20250221 104800 43168490 5960 5960 5960 5960 0
505 20250221 104700 43168490 5960 5960 5960 5960 4
506 20250221 104600 43144650 5920 5920 5920 5920 1
507 20250221 104500 43138730 5960 5960 5960 5960 0
508 20250221 104400 43138730 5960 5960 5960 5960 1
509 20250221 104300 43132770 5920 5920 5920 5920 2
510 20250221 104200 43120930 5940 5940 5940 5940 0
511 20250221 104100 43120930 5940 5940 5940 5940 168
512 20250221 104000 42123010 5920 5920 5920 5920 0
513 20250221 103900 42123010 5920 5920 5920 5920 0
514 20250221 103800 42123010 5920 5920 5920 5920 0
515 20250221 103700 42123010 5920 5920 5920 5920 0
516 20250221 103600 42123010 5920 5920 5920 5920 0
517 20250221 103500 42123010 5920 5920 5920 5920 0
518 20250221 103400 42123010 5920 5920 5920 5920 0
519 20250221 103300 42123010 5920 5920 5920 5920 0
520 20250221 103200 42123010 5920 5920 5920 5920 0
521 20250221 103100 42123010 5920 5920 5920 5920 0
522 20250221 103000 42123010 5920 5920 5920 5920 2
523 20250221 102900 42111170 5940 5940 5940 5940 0
524 20250221 102800 42111170 5940 5940 5940 5940 0
525 20250221 102700 42111170 5940 5940 5940 5940 0
526 20250221 102600 42111170 5940 5940 5940 5940 0
527 20250221 102500 42111170 5940 5940 5940 5940 1
528 20250221 102400 42105230 5900 5900 5900 5900 0
529 20250221 102300 42105230 5900 5910 5910 5900 201
530 20250221 102200 40918210 5910 5910 5940 5910 403
531 20250221 102100 38536180 5910 5910 5910 5910 1
532 20250221 102000 38530270 5940 5940 5940 5940 0
533 20250221 101900 38530270 5940 5940 5940 5940 0
534 20250221 101800 38530270 5940 5940 5940 5940 0
535 20250221 101700 38530270 5940 5940 5940 5940 0
536 20250221 101600 38530270 5940 5940 5940 5940 1
537 20250221 101500 38524330 5940 5940 5940 5940 0
538 20250221 101400 38524330 5940 5940 5940 5940 0
539 20250221 101300 38524330 5940 5940 5940 5940 0
540 20250221 101200 38524330 5940 5940 5940 5940 2
541 20250221 101100 38512450 5910 5910 5910 5910 0
542 20250221 101000 38512450 5910 5910 5910 5910 4
543 20250221 100900 38488810 5940 5940 5940 5940 1
544 20250221 100800 38482870 5910 5910 5910 5910 2
545 20250221 100700 38471050 5940 5910 5940 5910 19
546 20250221 100600 38358220 5910 5910 5910 5910 2
547 20250221 100500 38346400 5940 5940 5940 5940 0
548 20250221 100400 38346400 5940 5940 5940 5940 0
549 20250221 100300 38346400 5940 5940 5940 5940 0
550 20250221 100200 38346400 5940 5940 5940 5940 0
551 20250221 100100 38346400 5940 5940 5940 5940 0
552 20250221 100000 38346400 5940 5940 5940 5940 0
553 20250221 095900 38346400 5940 5940 5940 5940 0
554 20250221 095800 38346400 5940 5940 5940 5940 0
555 20250221 095700 38346400 5940 5940 5940 5940 1
556 20250221 095600 38340460 5910 5910 5910 5910 0
557 20250221 095500 38340460 5910 5910 5910 5910 1
558 20250221 095400 38334550 5900 5900 5900 5900 0
559 20250221 095300 38334550 5900 5900 5900 5900 0
560 20250221 095200 38334550 5900 5900 5900 5900 0
561 20250221 095100 38334550 5900 5900 5900 5900 0
562 20250221 095000 38334550 5900 5900 5900 5900 2
563 20250221 094900 38322750 5940 5940 5940 5940 103
564 20250221 094800 37710930 5900 5900 5900 5900 0
565 20250221 094700 37710930 5900 5900 5900 5900 0
566 20250221 094600 37710930 5900 5900 5900 5900 1
567 20250221 094500 37705030 5940 5900 5940 5900 5
568 20250221 094400 37675370 5900 5950 5950 5900 680
569 20250221 094300 33661380 5920 5920 5920 5920 0
570 20250221 094200 33661380 5920 5920 5920 5920 0
571 20250221 094100 33661380 5920 5920 5920 5920 0
572 20250221 094000 33661380 5920 5920 5920 5920 0
573 20250221 093900 33661380 5920 5920 5920 5920 0
574 20250221 093800 33661380 5920 5920 5920 5920 0
575 20250221 093700 33661380 5920 5920 5920 5920 1
576 20250221 093600 33655460 5920 5920 5920 5920 0
577 20250221 093500 33655460 5920 5920 5920 5920 0
578 20250221 093400 33655460 5920 5920 5920 5920 0
579 20250221 093300 33655460 5920 5920 5920 5920 0
580 20250221 093200 33655460 5920 5950 5950 5920 135
581 20250221 093100 32852300 5950 5950 5950 5950 0
582 20250221 093000 32852300 5950 5950 5950 5950 5
583 20250221 092900 32822550 5950 5950 5950 5950 1
584 20250221 092800 32816600 5950 5980 5980 5950 301
585 20250221 092700 31020670 5980 5990 6000 5980 129
586 20250221 092600 30246790 5980 5980 5980 5980 0
587 20250221 092500 30246790 5980 5980 5980 5980 0
588 20250221 092400 30246790 5980 5980 5980 5980 0
589 20250221 092300 30246790 5980 5980 5980 5980 0
590 20250221 092200 30246790 5980 5990 5990 5980 43
591 20250221 092100 29989410 6010 6010 6010 6010 1
592 20250221 092000 29983400 6010 6010 6010 6010 0
593 20250221 091900 29983400 6010 6010 6010 6010 200
594 20250221 091800 28781400 6030 6030 6030 6030 200
595 20250221 091700 27575400 6030 6030 6030 6030 0
596 20250221 091600 27575400 6030 6030 6030 6030 0
597 20250221 091500 27575400 6030 6030 6030 6030 73
598 20250221 091400 27135210 5990 6000 6000 5990 250
599 20250221 091300 25636090 6030 6030 6030 6030 5
600 20250221 091200 25605940 6040 6040 6040 6040 0
601 20250221 091100 25605940 6040 6040 6040 6040 0
602 20250221 091000 25605940 6040 6040 6040 6040 100
603 20250221 090900 25001940 6040 6030 6040 6030 291
604 20250221 090800 23245200 6040 5980 6040 5980 98
605 20250221 090700 22658980 5980 5980 5980 5980 663
606 20250221 090600 18694240 5980 5980 5980 5980 2
607 20250221 090500 18682280 6060 5980 6060 5980 1279
608 20250221 090400 10994950 5980 5950 5980 5950 204
609 20250221 090300 9779190 5960 5940 5960 5940 839
610 20250221 090200 4788830 5920 5920 5920 5920 0
611 20250221 090100 4788830 5920 5920 5920 5920 0
612 20250221 090000 4788830 5920 5890 5940 5890 809

1
023810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,10000000,0,59300000000,0.00
20250218,0,10000000,0,59400000000,0.00
20250217,0,10000000,0,59400000000,0.00
20250214,0,10000000,0,59200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 10000000 0 59300000000 0.00
3 20250218 0 10000000 0 59400000000 0.00
4 20250217 0 10000000 0 59400000000 0.00
5 20250214 0 10000000 0 59200000000 0.00