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

623
035460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192100,120725905,2110,2110,2110,2110,2361
20250221,192000,120725905,2110,2110,2110,2110,0
20250221,191900,120725905,2110,2110,2110,2110,0
20250221,191800,120725905,2110,2110,2110,2110,0
20250221,191700,120725905,2110,2110,2110,2110,0
20250221,191600,120725905,2110,2110,2110,2110,0
20250221,191500,120725905,2110,2110,2110,2110,0
20250221,191400,120725905,2110,2110,2110,2110,0
20250221,191300,120725905,2110,2110,2110,2110,0
20250221,191200,120725905,2110,2110,2110,2110,0
20250221,191100,120725905,2110,2110,2110,2110,0
20250221,191000,120725905,2110,2110,2110,2110,0
20250221,190900,120725905,2110,2110,2110,2110,0
20250221,190800,120725905,2110,2110,2110,2110,0
20250221,190700,120725905,2110,2110,2110,2110,0
20250221,190600,120725905,2110,2110,2110,2110,0
20250221,190500,120725905,2110,2110,2110,2110,0
20250221,190400,120725905,2110,2110,2110,2110,0
20250221,190300,120725905,2110,2110,2110,2110,0
20250221,190200,120725905,2110,2110,2110,2110,0
20250221,190100,120725905,2110,2110,2110,2110,0
20250221,190000,120725905,2110,2110,2110,2110,0
20250221,185900,120725905,2110,2110,2110,2110,0
20250221,185800,120725905,2110,2110,2110,2110,0
20250221,185700,120725905,2110,2110,2110,2110,0
20250221,185600,120725905,2110,2110,2110,2110,0
20250221,185500,120725905,2110,2110,2110,2110,0
20250221,185400,120725905,2110,2110,2110,2110,0
20250221,185300,120725905,2110,2110,2110,2110,0
20250221,185200,120725905,2110,2110,2110,2110,0
20250221,185100,120725905,2110,2110,2110,2110,2361
20250221,185000,120725905,2110,2110,2110,2110,0
20250221,184900,120725905,2110,2110,2110,2110,0
20250221,184800,120725905,2110,2110,2110,2110,0
20250221,184700,120725905,2110,2110,2110,2110,0
20250221,184600,120725905,2110,2110,2110,2110,0
20250221,184500,120725905,2110,2110,2110,2110,0
20250221,184400,120725905,2110,2110,2110,2110,0
20250221,184300,120725905,2110,2110,2110,2110,0
20250221,184200,120725905,2110,2110,2110,2110,0
20250221,184100,120725905,2110,2110,2110,2110,0
20250221,184000,120725905,2110,2110,2110,2110,0
20250221,183900,120725905,2110,2110,2110,2110,0
20250221,183800,120725905,2110,2110,2110,2110,0
20250221,183700,120725905,2110,2110,2110,2110,0
20250221,183600,120725905,2110,2110,2110,2110,0
20250221,183500,120725905,2110,2110,2110,2110,0
20250221,183400,120725905,2110,2110,2110,2110,0
20250221,183300,120725905,2110,2110,2110,2110,0
20250221,183200,120725905,2110,2110,2110,2110,0
20250221,183100,120725905,2110,2110,2110,2110,0
20250221,183000,120725905,2110,2110,2110,2110,0
20250221,182900,120725905,2110,2110,2110,2110,0
20250221,182800,120725905,2110,2110,2110,2110,0
20250221,182700,120725905,2110,2110,2110,2110,0
20250221,182600,120725905,2110,2110,2110,2110,0
20250221,182500,120725905,2110,2110,2110,2110,0
20250221,182400,120725905,2110,2110,2110,2110,0
20250221,182300,120725905,2110,2110,2110,2110,0
20250221,182200,120725905,2110,2110,2110,2110,0
20250221,182100,120725905,2110,2110,2110,2110,2361
20250221,182000,120725905,2110,2110,2110,2110,0
20250221,181900,120725905,2110,2110,2110,2110,0
20250221,181800,120725905,2110,2110,2110,2110,0
20250221,181700,120725905,2110,2110,2110,2110,0
20250221,181600,120725905,2110,2110,2110,2110,0
20250221,181500,120725905,2110,2110,2110,2110,0
20250221,181400,120725905,2110,2110,2110,2110,0
20250221,181300,120725905,2110,2110,2110,2110,0
20250221,181200,120725905,2110,2110,2110,2110,0
20250221,181100,120725905,2110,2110,2110,2110,0
20250221,181000,120725905,2110,2110,2110,2110,0
20250221,180900,120725905,2110,2110,2110,2110,0
20250221,180800,120725905,2110,2110,2110,2110,0
20250221,180700,120725905,2110,2110,2110,2110,0
20250221,180600,120725905,2110,2110,2110,2110,0
20250221,180500,120725905,2110,2110,2110,2110,0
20250221,180400,120725905,2110,2110,2110,2110,0
20250221,180300,120725905,2110,2110,2110,2110,0
20250221,180200,120725905,2110,2110,2110,2110,0
20250221,180100,120725905,2110,2110,2110,2110,0
20250221,180000,120725905,2110,2110,2110,2110,0
20250221,175900,120725905,2110,2110,2110,2110,0
20250221,175800,120725905,2110,2110,2110,2110,0
20250221,175700,120725905,2110,2110,2110,2110,0
20250221,175600,120725905,2110,2110,2110,2110,0
20250221,175500,120725905,2110,2110,2110,2110,0
20250221,175400,120725905,2110,2110,2110,2110,0
20250221,175300,120725905,2110,2110,2110,2110,0
20250221,175200,120725905,2110,2110,2110,2110,0
20250221,175100,120725905,2110,2110,2110,2110,2361
20250221,175000,120725905,2110,2110,2110,2110,0
20250221,174900,120725905,2110,2110,2110,2110,0
20250221,174800,120725905,2110,2110,2110,2110,0
20250221,174700,120725905,2110,2110,2110,2110,0
20250221,174600,120725905,2110,2110,2110,2110,0
20250221,174500,120725905,2110,2110,2110,2110,0
20250221,174400,120725905,2110,2110,2110,2110,0
20250221,174300,120725905,2110,2110,2110,2110,0
20250221,174200,120725905,2110,2110,2110,2110,0
20250221,174100,120725905,2110,2110,2110,2110,0
20250221,174000,120725905,2110,2110,2110,2110,0
20250221,173900,120725905,2110,2110,2110,2110,0
20250221,173800,120725905,2110,2110,2110,2110,0
20250221,173700,120725905,2110,2110,2110,2110,0
20250221,173600,120725905,2110,2110,2110,2110,0
20250221,173500,120725905,2110,2110,2110,2110,0
20250221,173400,120725905,2110,2110,2110,2110,0
20250221,173300,120725905,2110,2110,2110,2110,0
20250221,173200,120725905,2110,2110,2110,2110,0
20250221,173100,120725905,2110,2110,2110,2110,0
20250221,173000,120725905,2110,2110,2110,2110,0
20250221,172900,120725905,2110,2110,2110,2110,0
20250221,172800,120725905,2110,2110,2110,2110,0
20250221,172700,120725905,2110,2110,2110,2110,0
20250221,172600,120725905,2110,2110,2110,2110,0
20250221,172500,120725905,2110,2110,2110,2110,0
20250221,172400,120725905,2110,2110,2110,2110,0
20250221,172300,120725905,2110,2110,2110,2110,0
20250221,172200,120725905,2110,2110,2110,2110,0
20250221,172100,120725905,2110,2110,2110,2110,2361
20250221,172000,120725905,2110,2110,2110,2110,0
20250221,171900,120725905,2110,2110,2110,2110,0
20250221,171800,120725905,2110,2110,2110,2110,0
20250221,171700,120725905,2110,2110,2110,2110,0
20250221,171600,120725905,2110,2110,2110,2110,0
20250221,171500,120725905,2110,2110,2110,2110,0
20250221,171400,120725905,2110,2110,2110,2110,0
20250221,171300,120725905,2110,2110,2110,2110,0
20250221,171200,120725905,2110,2110,2110,2110,0
20250221,171100,120725905,2110,2110,2110,2110,0
20250221,171000,120725905,2110,2110,2110,2110,0
20250221,170900,120725905,2110,2110,2110,2110,0
20250221,170800,120725905,2110,2110,2110,2110,0
20250221,170700,120725905,2110,2110,2110,2110,0
20250221,170600,120725905,2110,2110,2110,2110,0
20250221,170500,120725905,2110,2110,2110,2110,0
20250221,170400,120725905,2110,2110,2110,2110,0
20250221,170300,120725905,2110,2110,2110,2110,0
20250221,170200,120725905,2110,2110,2110,2110,0
20250221,170100,120725905,2110,2110,2110,2110,0
20250221,170000,120725905,2110,2110,2110,2110,0
20250221,165900,120725905,2110,2110,2110,2110,0
20250221,165800,120725905,2110,2110,2110,2110,0
20250221,165700,120725905,2110,2110,2110,2110,0
20250221,165600,120725905,2110,2110,2110,2110,0
20250221,165500,120725905,2110,2110,2110,2110,0
20250221,165400,120725905,2110,2110,2110,2110,0
20250221,165300,120725905,2110,2110,2110,2110,0
20250221,165200,120725905,2110,2110,2110,2110,0
20250221,165100,120725905,2110,2110,2110,2110,2361
20250221,165000,120725905,2110,2110,2110,2110,0
20250221,164900,120725905,2110,2110,2110,2110,0
20250221,164800,120725905,2110,2110,2110,2110,0
20250221,164700,120725905,2110,2110,2110,2110,0
20250221,164600,120725905,2110,2110,2110,2110,0
20250221,164500,120725905,2110,2110,2110,2110,0
20250221,164400,120725905,2110,2110,2110,2110,0
20250221,164300,120725905,2110,2110,2110,2110,0
20250221,164200,120725905,2110,2110,2110,2110,0
20250221,164100,120725905,2110,2110,2110,2110,0
20250221,164000,120725905,2110,2110,2110,2110,0
20250221,163900,120725905,2110,2110,2110,2110,0
20250221,163800,120725905,2110,2110,2110,2110,0
20250221,163700,120725905,2110,2110,2110,2110,0
20250221,163600,120725905,2110,2110,2110,2110,0
20250221,163500,120725905,2110,2110,2110,2110,0
20250221,163400,120725905,2110,2110,2110,2110,0
20250221,163300,120725905,2110,2110,2110,2110,0
20250221,163200,120725905,2110,2110,2110,2110,0
20250221,163100,120725905,2110,2110,2110,2110,0
20250221,163000,120725905,2110,2110,2110,2110,0
20250221,162900,120725905,2110,2110,2110,2110,0
20250221,162800,120725905,2110,2110,2110,2110,0
20250221,162700,120725905,2110,2110,2110,2110,0
20250221,162600,120725905,2110,2110,2110,2110,0
20250221,162500,120725905,2110,2110,2110,2110,0
20250221,162400,120725905,2110,2110,2110,2110,0
20250221,162300,120725905,2110,2110,2110,2110,0
20250221,162200,120725905,2110,2110,2110,2110,0
20250221,162100,120725905,2110,2110,2110,2110,2361
20250221,162000,120725905,2110,2110,2110,2110,0
20250221,161900,120725905,2110,2110,2110,2110,0
20250221,161800,120725905,2110,2110,2110,2110,0
20250221,161700,120725905,2110,2110,2110,2110,0
20250221,161600,120725905,2110,2110,2110,2110,0
20250221,161500,120725905,2110,2110,2110,2110,0
20250221,161400,120725905,2110,2110,2110,2110,0
20250221,161300,120725905,2110,2110,2110,2110,0
20250221,161200,120725905,2110,2110,2110,2110,0
20250221,161100,120725905,2110,2110,2110,2110,0
20250221,161000,120725905,2110,2110,2110,2110,0
20250221,160900,120725905,2110,2110,2110,2110,0
20250221,160800,120725905,2110,2110,2110,2110,0
20250221,160700,120725905,2110,2110,2110,2110,0
20250221,160600,120725905,2110,2110,2110,2110,0
20250221,160500,120725905,2110,2110,2110,2110,0
20250221,160400,120725905,2110,2110,2110,2110,0
20250221,160300,120725905,2110,2110,2110,2110,0
20250221,160200,120725905,2110,2110,2110,2110,0
20250221,160100,120725905,2110,2110,2110,2110,0
20250221,160000,120725905,2110,2110,2110,2110,0
20250221,155900,120725905,2110,2110,2110,2110,0
20250221,155800,120725905,2110,2110,2110,2110,0
20250221,155700,120725905,2110,2110,2110,2110,0
20250221,155600,120725905,2110,2110,2110,2110,0
20250221,155500,120725905,2110,2110,2110,2110,0
20250221,155400,120725905,2110,2110,2110,2110,0
20250221,155300,120725905,2110,2110,2110,2110,0
20250221,155200,120725905,2110,2110,2110,2110,0
20250221,155100,120725905,2110,2110,2110,2110,2361
20250221,155000,120725905,2110,2110,2110,2110,0
20250221,154900,120725905,2110,2110,2110,2110,0
20250221,154800,120725905,2110,2110,2110,2110,0
20250221,154700,120725905,2110,2110,2110,2110,0
20250221,154600,120725905,2110,2110,2110,2110,0
20250221,154500,120725905,2110,2110,2110,2110,0
20250221,154400,120725905,2110,2110,2110,2110,0
20250221,154300,120725905,2110,2110,2110,2110,0
20250221,154200,120725905,2110,2110,2110,2110,0
20250221,154100,120725905,2110,2110,2110,2110,0
20250221,154000,120725905,2110,2110,2110,2110,0
20250221,153900,120725905,2110,2110,2110,2110,0
20250221,153800,120725905,2110,2110,2110,2110,0
20250221,153700,120725905,2110,2110,2110,2110,0
20250221,153600,120725905,2110,2110,2110,2110,0
20250221,153500,120725905,2110,2110,2110,2110,0
20250221,153400,120725905,2110,2110,2110,2110,0
20250221,153300,120725905,2110,2110,2110,2110,0
20250221,153200,120725905,2110,2110,2110,2110,0
20250221,153100,120725905,2110,2110,2110,2110,0
20250221,153000,120725905,2110,2110,2110,2110,2361
20250221,152900,115744195,2110,2110,2110,2110,0
20250221,152800,115744195,2110,2110,2110,2110,0
20250221,152700,115744195,2110,2110,2110,2110,0
20250221,152600,115744195,2110,2110,2110,2110,0
20250221,152500,115744195,2110,2110,2110,2110,0
20250221,152400,115744195,2110,2110,2110,2110,0
20250221,152300,115744195,2110,2110,2110,2110,0
20250221,152200,115744195,2110,2110,2110,2110,0
20250221,152100,115744195,2110,2110,2110,2110,0
20250221,152000,115744195,2110,2110,2110,2110,0
20250221,151900,115744195,2110,2110,2110,2110,89
20250221,151800,115556405,2115,2115,2115,2115,0
20250221,151700,115556405,2115,2115,2115,2115,0
20250221,151600,115556405,2115,2110,2115,2110,502
20250221,151500,114497175,2115,2115,2115,2115,78
20250221,151400,114332205,2120,2120,2120,2120,0
20250221,151300,114332205,2120,2120,2120,2120,0
20250221,151200,114332205,2120,2120,2120,2120,2
20250221,151100,114327965,2120,2120,2120,2120,0
20250221,151000,114327965,2120,2120,2120,2120,0
20250221,150900,114327965,2120,2120,2120,2120,571
20250221,150800,113117445,2120,2120,2120,2120,61
20250221,150700,112988125,2125,2125,2125,2125,0
20250221,150600,112988125,2125,2125,2125,2125,21
20250221,150500,112943500,2130,2130,2130,2130,0
20250221,150400,112943500,2130,2130,2130,2130,0
20250221,150300,112943500,2130,2130,2130,2130,0
20250221,150200,112943500,2130,2130,2130,2130,46
20250221,150100,112845520,2130,2130,2130,2130,10
20250221,150000,112824220,2135,2135,2135,2135,0
20250221,145900,112824220,2135,2125,2135,2125,497
20250221,145800,111765215,2125,2125,2125,2125,3
20250221,145700,111758840,2120,2125,2125,2120,703
20250221,145600,110268405,2125,2125,2125,2125,0
20250221,145500,110268405,2125,2125,2125,2125,10
20250221,145400,110247155,2125,2125,2125,2125,0
20250221,145300,110247155,2125,2125,2125,2125,0
20250221,145200,110247155,2125,2125,2125,2125,0
20250221,145100,110247155,2125,2125,2125,2125,0
20250221,145000,110247155,2125,2125,2125,2125,0
20250221,144900,110247155,2125,2125,2125,2125,3
20250221,144800,110240780,2120,2120,2120,2120,0
20250221,144700,110240780,2120,2120,2120,2120,300
20250221,144600,109604780,2125,2125,2125,2125,0
20250221,144500,109604780,2125,2125,2125,2125,2
20250221,144400,109600530,2125,2125,2125,2125,0
20250221,144300,109600530,2125,2125,2125,2125,7
20250221,144200,109585655,2125,2125,2125,2125,450
20250221,144100,108629405,2135,2135,2135,2135,0
20250221,144000,108629405,2135,2130,2135,2130,302
20250221,143900,107986135,2130,2130,2130,2130,0
20250221,143800,107986135,2130,2125,2130,2125,780
20250221,143700,106328575,2130,2130,2130,2130,0
20250221,143600,106328575,2130,2130,2130,2130,0
20250221,143500,106328575,2130,2130,2130,2130,0
20250221,143400,106328575,2130,2130,2130,2130,0
20250221,143300,106328575,2130,2130,2130,2130,79
20250221,143200,106160305,2130,2125,2130,2125,411
20250221,143100,105286875,2125,2130,2130,2125,11
20250221,143000,105263470,2130,2125,2130,2125,500
20250221,142900,104198700,2130,2125,2130,2120,1055
20250221,142800,101961980,2125,2125,2125,2125,36
20250221,142700,101885480,2125,2125,2125,2125,0
20250221,142600,101885480,2125,2125,2125,2125,5
20250221,142500,101874855,2125,2125,2125,2125,5
20250221,142400,101864230,2125,2125,2125,2125,0
20250221,142300,101864230,2125,2125,2125,2125,5
20250221,142200,101853605,2125,2125,2125,2125,1045
20250221,142100,99632980,2130,2130,2130,2130,0
20250221,142000,99632980,2130,2125,2130,2125,725
20250221,141900,98092320,2125,2125,2125,2125,0
20250221,141800,98092320,2125,2125,2125,2125,0
20250221,141700,98092320,2125,2125,2125,2125,0
20250221,141600,98092320,2125,2125,2125,2125,130
20250221,141500,97816070,2125,2125,2125,2125,7
20250221,141400,97801195,2120,2120,2120,2120,656
20250221,141300,96410475,2125,2125,2125,2125,501
20250221,141200,95345850,2125,2125,2125,2125,13
20250221,141100,95318225,2125,2120,2125,2120,109
20250221,141000,95087100,2125,2125,2125,2125,0
20250221,140900,95087100,2125,2125,2125,2125,59
20250221,140800,94961725,2130,2125,2130,2125,3
20250221,140700,94955340,2125,2125,2125,2125,0
20250221,140600,94955340,2125,2125,2125,2125,170
20250221,140500,94594090,2125,2125,2125,2125,0
20250221,140400,94594090,2125,2125,2125,2125,1265
20250221,140300,91905965,2120,2120,2120,2120,1
20250221,140200,91903845,2130,2130,2130,2130,0
20250221,140100,91903845,2130,2130,2130,2130,0
20250221,140000,91903845,2130,2130,2130,2130,0
20250221,135900,91903845,2130,2130,2130,2130,0
20250221,135800,91903845,2130,2130,2130,2130,0
20250221,135700,91903845,2130,2130,2130,2130,13
20250221,135600,91876155,2135,2135,2135,2135,0
20250221,135500,91876155,2135,2120,2140,2115,2392
20250221,135400,86793395,2125,2125,2125,2125,0
20250221,135300,86793395,2125,2125,2125,2125,0
20250221,135200,86793395,2125,2125,2125,2125,0
20250221,135100,86793395,2125,2125,2125,2125,0
20250221,135000,86793395,2125,2125,2125,2125,378
20250221,134900,85990145,2135,2135,2135,2135,33
20250221,134800,85919690,2140,2140,2140,2140,0
20250221,134700,85919690,2140,2140,2140,2140,0
20250221,134600,85919690,2140,2140,2140,2140,1
20250221,134500,85917550,2125,2125,2125,2125,695
20250221,134400,84440675,2125,2125,2125,2125,0
20250221,134300,84440675,2125,2125,2125,2125,0
20250221,134200,84440675,2125,2125,2125,2125,0
20250221,134100,84440675,2125,2125,2125,2125,0
20250221,134000,84440675,2125,2130,2130,2125,23
20250221,133900,84391795,2125,2125,2125,2125,1
20250221,133800,84389670,2140,2140,2140,2140,6
20250221,133700,84376830,2130,2130,2130,2130,110
20250221,133600,84142530,2140,2140,2140,2140,0
20250221,133500,84142530,2140,2140,2140,2140,0
20250221,133400,84142530,2140,2140,2140,2140,0
20250221,133300,84142530,2140,2140,2140,2140,0
20250221,133200,84142530,2140,2140,2140,2140,0
20250221,133100,84142530,2140,2140,2140,2140,0
20250221,133000,84142530,2140,2140,2140,2140,10
20250221,132900,84121130,2125,2125,2125,2125,0
20250221,132800,84121130,2125,2125,2125,2125,5
20250221,132700,84110505,2140,2140,2140,2140,0
20250221,132600,84110505,2140,2140,2140,2140,0
20250221,132500,84110505,2140,2135,2140,2135,1518
20250221,132400,80869560,2135,2135,2135,2135,0
20250221,132300,80869560,2135,2135,2135,2135,0
20250221,132200,80869560,2135,2135,2135,2135,6
20250221,132100,80856750,2135,2135,2135,2135,0
20250221,132000,80856750,2135,2135,2135,2135,234
20250221,131900,80357160,2135,2135,2135,2135,2
20250221,131800,80352890,2135,2135,2135,2135,0
20250221,131700,80352890,2135,2135,2135,2135,0
20250221,131600,80352890,2135,2135,2135,2135,2
20250221,131500,80348620,2135,2135,2135,2135,0
20250221,131400,80348620,2135,2135,2135,2135,0
20250221,131300,80348620,2135,2135,2135,2135,1
20250221,131200,80346485,2130,2125,2130,2125,420
20250221,131100,79451890,2130,2130,2130,2130,106
20250221,131000,79226110,2130,2130,2130,2130,3
20250221,130900,79219720,2125,2125,2125,2125,0
20250221,130800,79219720,2125,2125,2125,2125,0
20250221,130700,79219720,2125,2125,2125,2125,0
20250221,130600,79219720,2125,2125,2125,2125,0
20250221,130500,79219720,2125,2125,2125,2125,1968
20250221,130400,75037720,2120,2120,2120,2120,0
20250221,130300,75037720,2120,2120,2120,2120,0
20250221,130200,75037720,2120,2120,2120,2120,0
20250221,130100,75037720,2120,2120,2120,2120,0
20250221,130000,75037720,2120,2120,2120,2120,0
20250221,125900,75037720,2120,2120,2120,2120,0
20250221,125800,75037720,2120,2120,2120,2120,1
20250221,125700,75035600,2115,2115,2115,2115,0
20250221,125600,75035600,2115,2115,2115,2115,0
20250221,125500,75035600,2115,2115,2115,2115,0
20250221,125400,75035600,2115,2115,2115,2115,0
20250221,125300,75035600,2115,2115,2115,2115,30
20250221,125200,74972150,2115,2120,2120,2115,168
20250221,125100,74616755,2115,2115,2115,2115,6
20250221,125000,74604065,2125,2125,2125,2125,0
20250221,124900,74604065,2125,2125,2125,2125,0
20250221,124800,74604065,2125,2125,2125,2125,0
20250221,124700,74604065,2125,2125,2125,2125,4
20250221,124600,74595565,2125,2125,2125,2125,0
20250221,124500,74595565,2125,2125,2125,2125,1
20250221,124400,74593440,2125,2125,2125,2125,1
20250221,124300,74591315,2125,2125,2125,2125,15
20250221,124200,74559440,2125,2125,2125,2125,0
20250221,124100,74559440,2125,2125,2125,2125,0
20250221,124000,74559440,2125,2125,2125,2125,0
20250221,123900,74559440,2125,2125,2125,2125,0
20250221,123800,74559440,2125,2125,2125,2125,0
20250221,123700,74559440,2125,2125,2125,2125,2
20250221,123600,74555190,2120,2120,2120,2120,0
20250221,123500,74555190,2120,2120,2120,2120,7
20250221,123400,74540350,2120,2125,2125,2120,5
20250221,123300,74529735,2120,2120,2120,2115,49
20250221,123200,74426040,2130,2130,2130,2130,0
20250221,123100,74426040,2130,2130,2130,2130,0
20250221,123000,74426040,2130,2130,2130,2130,0
20250221,122900,74426040,2130,2130,2130,2130,0
20250221,122800,74426040,2130,2130,2130,2130,0
20250221,122700,74426040,2130,2130,2130,2130,0
20250221,122600,74426040,2130,2130,2130,2130,0
20250221,122500,74426040,2130,2130,2130,2130,3
20250221,122400,74419650,2130,2130,2130,2130,0
20250221,122300,74419650,2130,2130,2130,2130,0
20250221,122200,74419650,2130,2130,2135,2130,894
20250221,122100,72514920,2130,2130,2130,2130,0
20250221,122000,72514920,2130,2120,2130,2110,372
20250221,121900,71729805,2130,2130,2130,2130,1
20250221,121800,71727675,2125,2125,2125,2125,0
20250221,121700,71727675,2125,2125,2125,2125,0
20250221,121600,71727675,2125,2120,2125,2120,32
20250221,121500,71659820,2125,2125,2125,2125,0
20250221,121400,71659820,2125,2125,2125,2125,5
20250221,121300,71649195,2125,2125,2125,2125,17
20250221,121200,71613070,2135,2135,2135,2135,0
20250221,121100,71613070,2135,2135,2135,2135,10
20250221,121000,71591720,2135,2135,2135,2135,1
20250221,120900,71589585,2135,2135,2135,2135,0
20250221,120800,71589585,2135,2135,2135,2135,89
20250221,120700,71399570,2135,2130,2135,2130,3002
20250221,120600,65005285,2130,2130,2130,2130,15
20250221,120500,64973335,2130,2130,2130,2130,950
20250221,120400,62949835,2120,2120,2120,2120,1
20250221,120300,62947715,2130,2130,2130,2130,0
20250221,120200,62947715,2130,2130,2130,2130,0
20250221,120100,62947715,2130,2130,2130,2130,1
20250221,120000,62945585,2130,2130,2130,2130,0
20250221,115900,62945585,2130,2130,2130,2130,2
20250221,115800,62941325,2120,2120,2130,2120,130
20250221,115700,62664725,2130,2130,2130,2130,0
20250221,115600,62664725,2130,2130,2130,2130,0
20250221,115500,62664725,2130,2130,2130,2130,0
20250221,115400,62664725,2130,2130,2130,2130,39
20250221,115300,62581655,2130,2130,2130,2130,0
20250221,115200,62581655,2130,2130,2130,2130,0
20250221,115100,62581655,2130,2130,2130,2130,12
20250221,115000,62556095,2130,2130,2130,2130,1
20250221,114900,62553965,2125,2115,2125,2115,414
20250221,114800,61676045,2115,2115,2115,2115,0
20250221,114700,61676045,2115,2115,2115,2115,0
20250221,114600,61676045,2115,2115,2115,2115,0
20250221,114500,61676045,2115,2115,2115,2115,0
20250221,114400,61676045,2115,2115,2115,2115,0
20250221,114300,61676045,2115,2115,2115,2115,1
20250221,114200,61673930,2105,2110,2110,2105,67
20250221,114100,61532775,2115,2115,2115,2115,0
20250221,114000,61532775,2115,2115,2115,2115,0
20250221,113900,61532775,2115,2115,2115,2115,8
20250221,113800,61515855,2105,2105,2105,2105,0
20250221,113700,61515855,2105,2105,2105,2105,0
20250221,113600,61515855,2105,2105,2105,2105,0
20250221,113500,61515855,2105,2105,2105,2105,3
20250221,113400,61509540,2115,2115,2115,2115,0
20250221,113300,61509540,2115,2115,2115,2115,0
20250221,113200,61509540,2115,2115,2115,2115,2
20250221,113100,61505310,2110,2110,2110,2110,0
20250221,113000,61505310,2110,2110,2110,2110,0
20250221,112900,61505310,2110,2110,2110,2110,2
20250221,112800,61501090,2115,2115,2115,2115,0
20250221,112700,61501090,2115,2115,2115,2115,0
20250221,112600,61501090,2115,2115,2115,2115,0
20250221,112500,61501090,2115,2115,2115,2115,0
20250221,112400,61501090,2115,2115,2115,2115,4
20250221,112300,61492630,2115,2115,2115,2115,124
20250221,112200,61230370,2110,2110,2110,2110,0
20250221,112100,61230370,2110,2110,2110,2110,118
20250221,112000,60981390,2110,2110,2110,2110,10
20250221,111900,60960290,2110,2110,2110,2110,540
20250221,111800,59820890,2110,2110,2110,2110,0
20250221,111700,59820890,2110,2110,2110,2110,3
20250221,111600,59814560,2100,2110,2110,2100,55
20250221,111500,59699050,2110,2110,2110,2110,0
20250221,111400,59699050,2110,2110,2110,2110,1
20250221,111300,59696940,2110,2110,2110,2110,0
20250221,111200,59696940,2110,2110,2110,2110,100
20250221,111100,59485940,2110,2105,2110,2105,13
20250221,111000,59458535,2110,2100,2110,2100,18
20250221,110900,59420725,2110,2110,2110,2110,0
20250221,110800,59420725,2110,2110,2110,2110,0
20250221,110700,59420725,2110,2110,2110,2110,0
20250221,110600,59420725,2110,2110,2110,2110,0
20250221,110500,59420725,2110,2110,2110,2110,0
20250221,110400,59420725,2110,2110,2110,2110,0
20250221,110300,59420725,2110,2110,2110,2110,1
20250221,110200,59418615,2100,2105,2105,2100,7
20250221,110100,59403885,2115,2115,2115,2115,0
20250221,110000,59403885,2115,2115,2115,2115,3
20250221,105900,59397540,2100,2110,2110,2100,9
20250221,105800,59378590,2120,2115,2120,2100,971
20250221,105700,57338370,2125,2125,2125,2125,0
20250221,105600,57338370,2125,2120,2125,2120,16
20250221,105500,57304420,2125,2125,2125,2125,0
20250221,105400,57304420,2125,2125,2125,2125,0
20250221,105300,57304420,2125,2125,2125,2125,7
20250221,105200,57289545,2125,2125,2125,2125,1
20250221,105100,57287420,2120,2120,2120,2120,0
20250221,105000,57287420,2120,2120,2120,2120,0
20250221,104900,57287420,2120,2120,2120,2120,20
20250221,104800,57245020,2125,2125,2125,2125,0
20250221,104700,57245020,2125,2125,2125,2125,5
20250221,104600,57234395,2110,2115,2115,2110,5318
20250221,104500,46012345,2120,2120,2120,2120,1
20250221,104400,46010225,2120,2120,2120,2120,45
20250221,104300,45914825,2125,2125,2125,2125,5
20250221,104200,45904200,2125,2125,2125,2125,0
20250221,104100,45904200,2125,2125,2125,2125,9
20250221,104000,45885075,2125,2125,2125,2125,0
20250221,103900,45885075,2125,2125,2125,2125,0
20250221,103800,45885075,2125,2125,2125,2125,0
20250221,103700,45885075,2125,2125,2125,2125,0
20250221,103600,45885075,2125,2125,2125,2125,3
20250221,103500,45878700,2125,2125,2125,2125,0
20250221,103400,45878700,2125,2125,2125,2125,0
20250221,103300,45878700,2125,2120,2125,2120,2
20250221,103200,45874455,2120,2115,2120,2115,518
20250221,103100,44778870,2120,2120,2120,2120,100
20250221,103000,44566870,2125,2125,2125,2125,0
20250221,102900,44566870,2125,2125,2125,2115,116
20250221,102800,44321370,2110,2110,2110,2110,233
20250221,102700,43829740,2125,2125,2125,2125,0
20250221,102600,43829740,2125,2115,2125,2115,112
20250221,102500,43592550,2120,2120,2120,2120,5
20250221,102400,43581950,2120,2120,2120,2120,1
20250221,102300,43579830,2115,2115,2115,2115,0
20250221,102200,43579830,2115,2115,2115,2110,99
20250221,102100,43370905,2120,2120,2120,2120,0
20250221,102000,43370905,2120,2120,2120,2120,0
20250221,101900,43370905,2120,2120,2120,2120,0
20250221,101800,43370905,2120,2110,2120,2110,506
20250221,101700,42302955,2110,2110,2110,2110,3
20250221,101600,42296625,2105,2105,2105,2105,190
20250221,101500,41896675,2110,2110,2110,2110,5
20250221,101400,41886125,2105,2105,2105,2105,10
20250221,101300,41865075,2110,2110,2110,2110,100
20250221,101200,41654075,2110,2110,2110,2110,0
20250221,101100,41654075,2110,2110,2110,2110,0
20250221,101000,41654075,2110,2110,2110,2110,84
20250221,100900,41476835,2110,2110,2110,2110,471
20250221,100800,40483025,2105,2105,2105,2105,2
20250221,100700,40478815,2110,2110,2110,2110,3
20250221,100600,40472485,2110,2100,2110,2100,319
20250221,100500,39802565,2100,2095,2100,2095,44
20250221,100400,39710370,2095,2095,2095,2095,556
20250221,100300,38545550,2090,2090,2090,2090,0
20250221,100200,38545550,2090,2095,2095,2090,174
20250221,100100,38181525,2095,2095,2095,2095,5
20250221,100000,38171050,2100,2100,2100,2100,0
20250221,095900,38171050,2100,2100,2100,2100,180
20250221,095800,37793050,2100,2100,2100,2100,458
20250221,095700,36831250,2100,2100,2100,2100,0
20250221,095600,36831250,2100,2100,2100,2100,0
20250221,095500,36831250,2100,2105,2105,2100,30
20250221,095400,36768210,2110,2110,2110,2110,0
20250221,095300,36768210,2110,2110,2110,2110,100
20250221,095200,36557210,2110,2110,2110,2110,0
20250221,095100,36557210,2110,2110,2110,2110,5
20250221,095000,36546660,2110,2110,2110,2110,6
20250221,094900,36534000,2105,2105,2105,2105,185
20250221,094800,36144575,2105,2105,2105,2105,1
20250221,094700,36142470,2105,2100,2105,2085,1284
20250221,094600,33459680,2105,2105,2105,2105,62
20250221,094500,33329170,2110,2110,2110,2110,0
20250221,094400,33329170,2110,2110,2110,2110,81
20250221,094300,33158260,2105,2105,2105,2105,100
20250221,094200,32947760,2110,2110,2110,2110,0
20250221,094100,32947760,2110,2110,2110,2110,10
20250221,094000,32926660,2110,2105,2110,2090,1082
20250221,093900,30663485,2110,2110,2110,2110,0
20250221,093800,30663485,2110,2110,2110,2110,0
20250221,093700,30663485,2110,2110,2110,2110,46
20250221,093600,30566425,2100,2100,2100,2100,0
20250221,093500,30566425,2100,2100,2100,2100,0
20250221,093400,30566425,2100,2100,2100,2100,0
20250221,093300,30566425,2100,2100,2100,2100,0
20250221,093200,30566425,2100,2100,2100,2100,2170
20250221,093100,26009425,2100,2095,2100,2095,16
20250221,093000,25975865,2095,2095,2095,2095,302
20250221,092900,25343175,2100,2095,2100,2090,2553
20250221,092800,20002715,2100,2100,2100,2100,0
20250221,092700,20002715,2100,2100,2100,2100,46
20250221,092600,19906115,2100,2110,2110,2100,1640
20250221,092500,16459320,2120,2120,2120,2120,0
20250221,092400,16459320,2120,2120,2120,2120,0
20250221,092300,16459320,2120,2120,2120,2120,0
20250221,092200,16459320,2120,2120,2120,2120,13
20250221,092100,16431760,2120,2120,2120,2120,0
20250221,092000,16431760,2120,2120,2120,2120,0
20250221,091900,16431760,2120,2100,2120,2100,65
20250221,091800,16295240,2100,2100,2100,2100,0
20250221,091700,16295240,2100,2100,2100,2100,0
20250221,091600,16295240,2100,2105,2105,2100,552
20250221,091500,15135840,2110,2110,2110,2110,217
20250221,091400,14677970,2120,2110,2120,2110,30
20250221,091300,14614470,2110,2115,2115,2110,44
20250221,091200,14521610,2115,2115,2115,2115,3
20250221,091100,14515265,2115,2110,2115,2110,387
20250221,091000,13698630,2115,2110,2115,2110,3
20250221,090900,13692290,2110,2090,2110,2090,126
20250221,090800,13426450,2090,2085,2110,2085,472
20250221,090700,12442275,2085,2110,2110,2085,1731
20250221,090600,8819125,2105,2100,2110,2095,936
20250221,090500,6853410,2120,2110,2120,2100,902
20250221,090400,4956355,2105,2110,2110,2105,781
20250221,090300,3310255,2135,2135,2135,2135,0
20250221,090200,3310255,2135,2135,2135,2135,1
20250221,090100,3308120,2110,2115,2115,2110,1300
20250221,090000,560680,2140,2140,2140,2140,262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192100 120725905 2110 2110 2110 2110 2361
3 20250221 192000 120725905 2110 2110 2110 2110 0
4 20250221 191900 120725905 2110 2110 2110 2110 0
5 20250221 191800 120725905 2110 2110 2110 2110 0
6 20250221 191700 120725905 2110 2110 2110 2110 0
7 20250221 191600 120725905 2110 2110 2110 2110 0
8 20250221 191500 120725905 2110 2110 2110 2110 0
9 20250221 191400 120725905 2110 2110 2110 2110 0
10 20250221 191300 120725905 2110 2110 2110 2110 0
11 20250221 191200 120725905 2110 2110 2110 2110 0
12 20250221 191100 120725905 2110 2110 2110 2110 0
13 20250221 191000 120725905 2110 2110 2110 2110 0
14 20250221 190900 120725905 2110 2110 2110 2110 0
15 20250221 190800 120725905 2110 2110 2110 2110 0
16 20250221 190700 120725905 2110 2110 2110 2110 0
17 20250221 190600 120725905 2110 2110 2110 2110 0
18 20250221 190500 120725905 2110 2110 2110 2110 0
19 20250221 190400 120725905 2110 2110 2110 2110 0
20 20250221 190300 120725905 2110 2110 2110 2110 0
21 20250221 190200 120725905 2110 2110 2110 2110 0
22 20250221 190100 120725905 2110 2110 2110 2110 0
23 20250221 190000 120725905 2110 2110 2110 2110 0
24 20250221 185900 120725905 2110 2110 2110 2110 0
25 20250221 185800 120725905 2110 2110 2110 2110 0
26 20250221 185700 120725905 2110 2110 2110 2110 0
27 20250221 185600 120725905 2110 2110 2110 2110 0
28 20250221 185500 120725905 2110 2110 2110 2110 0
29 20250221 185400 120725905 2110 2110 2110 2110 0
30 20250221 185300 120725905 2110 2110 2110 2110 0
31 20250221 185200 120725905 2110 2110 2110 2110 0
32 20250221 185100 120725905 2110 2110 2110 2110 2361
33 20250221 185000 120725905 2110 2110 2110 2110 0
34 20250221 184900 120725905 2110 2110 2110 2110 0
35 20250221 184800 120725905 2110 2110 2110 2110 0
36 20250221 184700 120725905 2110 2110 2110 2110 0
37 20250221 184600 120725905 2110 2110 2110 2110 0
38 20250221 184500 120725905 2110 2110 2110 2110 0
39 20250221 184400 120725905 2110 2110 2110 2110 0
40 20250221 184300 120725905 2110 2110 2110 2110 0
41 20250221 184200 120725905 2110 2110 2110 2110 0
42 20250221 184100 120725905 2110 2110 2110 2110 0
43 20250221 184000 120725905 2110 2110 2110 2110 0
44 20250221 183900 120725905 2110 2110 2110 2110 0
45 20250221 183800 120725905 2110 2110 2110 2110 0
46 20250221 183700 120725905 2110 2110 2110 2110 0
47 20250221 183600 120725905 2110 2110 2110 2110 0
48 20250221 183500 120725905 2110 2110 2110 2110 0
49 20250221 183400 120725905 2110 2110 2110 2110 0
50 20250221 183300 120725905 2110 2110 2110 2110 0
51 20250221 183200 120725905 2110 2110 2110 2110 0
52 20250221 183100 120725905 2110 2110 2110 2110 0
53 20250221 183000 120725905 2110 2110 2110 2110 0
54 20250221 182900 120725905 2110 2110 2110 2110 0
55 20250221 182800 120725905 2110 2110 2110 2110 0
56 20250221 182700 120725905 2110 2110 2110 2110 0
57 20250221 182600 120725905 2110 2110 2110 2110 0
58 20250221 182500 120725905 2110 2110 2110 2110 0
59 20250221 182400 120725905 2110 2110 2110 2110 0
60 20250221 182300 120725905 2110 2110 2110 2110 0
61 20250221 182200 120725905 2110 2110 2110 2110 0
62 20250221 182100 120725905 2110 2110 2110 2110 2361
63 20250221 182000 120725905 2110 2110 2110 2110 0
64 20250221 181900 120725905 2110 2110 2110 2110 0
65 20250221 181800 120725905 2110 2110 2110 2110 0
66 20250221 181700 120725905 2110 2110 2110 2110 0
67 20250221 181600 120725905 2110 2110 2110 2110 0
68 20250221 181500 120725905 2110 2110 2110 2110 0
69 20250221 181400 120725905 2110 2110 2110 2110 0
70 20250221 181300 120725905 2110 2110 2110 2110 0
71 20250221 181200 120725905 2110 2110 2110 2110 0
72 20250221 181100 120725905 2110 2110 2110 2110 0
73 20250221 181000 120725905 2110 2110 2110 2110 0
74 20250221 180900 120725905 2110 2110 2110 2110 0
75 20250221 180800 120725905 2110 2110 2110 2110 0
76 20250221 180700 120725905 2110 2110 2110 2110 0
77 20250221 180600 120725905 2110 2110 2110 2110 0
78 20250221 180500 120725905 2110 2110 2110 2110 0
79 20250221 180400 120725905 2110 2110 2110 2110 0
80 20250221 180300 120725905 2110 2110 2110 2110 0
81 20250221 180200 120725905 2110 2110 2110 2110 0
82 20250221 180100 120725905 2110 2110 2110 2110 0
83 20250221 180000 120725905 2110 2110 2110 2110 0
84 20250221 175900 120725905 2110 2110 2110 2110 0
85 20250221 175800 120725905 2110 2110 2110 2110 0
86 20250221 175700 120725905 2110 2110 2110 2110 0
87 20250221 175600 120725905 2110 2110 2110 2110 0
88 20250221 175500 120725905 2110 2110 2110 2110 0
89 20250221 175400 120725905 2110 2110 2110 2110 0
90 20250221 175300 120725905 2110 2110 2110 2110 0
91 20250221 175200 120725905 2110 2110 2110 2110 0
92 20250221 175100 120725905 2110 2110 2110 2110 2361
93 20250221 175000 120725905 2110 2110 2110 2110 0
94 20250221 174900 120725905 2110 2110 2110 2110 0
95 20250221 174800 120725905 2110 2110 2110 2110 0
96 20250221 174700 120725905 2110 2110 2110 2110 0
97 20250221 174600 120725905 2110 2110 2110 2110 0
98 20250221 174500 120725905 2110 2110 2110 2110 0
99 20250221 174400 120725905 2110 2110 2110 2110 0
100 20250221 174300 120725905 2110 2110 2110 2110 0
101 20250221 174200 120725905 2110 2110 2110 2110 0
102 20250221 174100 120725905 2110 2110 2110 2110 0
103 20250221 174000 120725905 2110 2110 2110 2110 0
104 20250221 173900 120725905 2110 2110 2110 2110 0
105 20250221 173800 120725905 2110 2110 2110 2110 0
106 20250221 173700 120725905 2110 2110 2110 2110 0
107 20250221 173600 120725905 2110 2110 2110 2110 0
108 20250221 173500 120725905 2110 2110 2110 2110 0
109 20250221 173400 120725905 2110 2110 2110 2110 0
110 20250221 173300 120725905 2110 2110 2110 2110 0
111 20250221 173200 120725905 2110 2110 2110 2110 0
112 20250221 173100 120725905 2110 2110 2110 2110 0
113 20250221 173000 120725905 2110 2110 2110 2110 0
114 20250221 172900 120725905 2110 2110 2110 2110 0
115 20250221 172800 120725905 2110 2110 2110 2110 0
116 20250221 172700 120725905 2110 2110 2110 2110 0
117 20250221 172600 120725905 2110 2110 2110 2110 0
118 20250221 172500 120725905 2110 2110 2110 2110 0
119 20250221 172400 120725905 2110 2110 2110 2110 0
120 20250221 172300 120725905 2110 2110 2110 2110 0
121 20250221 172200 120725905 2110 2110 2110 2110 0
122 20250221 172100 120725905 2110 2110 2110 2110 2361
123 20250221 172000 120725905 2110 2110 2110 2110 0
124 20250221 171900 120725905 2110 2110 2110 2110 0
125 20250221 171800 120725905 2110 2110 2110 2110 0
126 20250221 171700 120725905 2110 2110 2110 2110 0
127 20250221 171600 120725905 2110 2110 2110 2110 0
128 20250221 171500 120725905 2110 2110 2110 2110 0
129 20250221 171400 120725905 2110 2110 2110 2110 0
130 20250221 171300 120725905 2110 2110 2110 2110 0
131 20250221 171200 120725905 2110 2110 2110 2110 0
132 20250221 171100 120725905 2110 2110 2110 2110 0
133 20250221 171000 120725905 2110 2110 2110 2110 0
134 20250221 170900 120725905 2110 2110 2110 2110 0
135 20250221 170800 120725905 2110 2110 2110 2110 0
136 20250221 170700 120725905 2110 2110 2110 2110 0
137 20250221 170600 120725905 2110 2110 2110 2110 0
138 20250221 170500 120725905 2110 2110 2110 2110 0
139 20250221 170400 120725905 2110 2110 2110 2110 0
140 20250221 170300 120725905 2110 2110 2110 2110 0
141 20250221 170200 120725905 2110 2110 2110 2110 0
142 20250221 170100 120725905 2110 2110 2110 2110 0
143 20250221 170000 120725905 2110 2110 2110 2110 0
144 20250221 165900 120725905 2110 2110 2110 2110 0
145 20250221 165800 120725905 2110 2110 2110 2110 0
146 20250221 165700 120725905 2110 2110 2110 2110 0
147 20250221 165600 120725905 2110 2110 2110 2110 0
148 20250221 165500 120725905 2110 2110 2110 2110 0
149 20250221 165400 120725905 2110 2110 2110 2110 0
150 20250221 165300 120725905 2110 2110 2110 2110 0
151 20250221 165200 120725905 2110 2110 2110 2110 0
152 20250221 165100 120725905 2110 2110 2110 2110 2361
153 20250221 165000 120725905 2110 2110 2110 2110 0
154 20250221 164900 120725905 2110 2110 2110 2110 0
155 20250221 164800 120725905 2110 2110 2110 2110 0
156 20250221 164700 120725905 2110 2110 2110 2110 0
157 20250221 164600 120725905 2110 2110 2110 2110 0
158 20250221 164500 120725905 2110 2110 2110 2110 0
159 20250221 164400 120725905 2110 2110 2110 2110 0
160 20250221 164300 120725905 2110 2110 2110 2110 0
161 20250221 164200 120725905 2110 2110 2110 2110 0
162 20250221 164100 120725905 2110 2110 2110 2110 0
163 20250221 164000 120725905 2110 2110 2110 2110 0
164 20250221 163900 120725905 2110 2110 2110 2110 0
165 20250221 163800 120725905 2110 2110 2110 2110 0
166 20250221 163700 120725905 2110 2110 2110 2110 0
167 20250221 163600 120725905 2110 2110 2110 2110 0
168 20250221 163500 120725905 2110 2110 2110 2110 0
169 20250221 163400 120725905 2110 2110 2110 2110 0
170 20250221 163300 120725905 2110 2110 2110 2110 0
171 20250221 163200 120725905 2110 2110 2110 2110 0
172 20250221 163100 120725905 2110 2110 2110 2110 0
173 20250221 163000 120725905 2110 2110 2110 2110 0
174 20250221 162900 120725905 2110 2110 2110 2110 0
175 20250221 162800 120725905 2110 2110 2110 2110 0
176 20250221 162700 120725905 2110 2110 2110 2110 0
177 20250221 162600 120725905 2110 2110 2110 2110 0
178 20250221 162500 120725905 2110 2110 2110 2110 0
179 20250221 162400 120725905 2110 2110 2110 2110 0
180 20250221 162300 120725905 2110 2110 2110 2110 0
181 20250221 162200 120725905 2110 2110 2110 2110 0
182 20250221 162100 120725905 2110 2110 2110 2110 2361
183 20250221 162000 120725905 2110 2110 2110 2110 0
184 20250221 161900 120725905 2110 2110 2110 2110 0
185 20250221 161800 120725905 2110 2110 2110 2110 0
186 20250221 161700 120725905 2110 2110 2110 2110 0
187 20250221 161600 120725905 2110 2110 2110 2110 0
188 20250221 161500 120725905 2110 2110 2110 2110 0
189 20250221 161400 120725905 2110 2110 2110 2110 0
190 20250221 161300 120725905 2110 2110 2110 2110 0
191 20250221 161200 120725905 2110 2110 2110 2110 0
192 20250221 161100 120725905 2110 2110 2110 2110 0
193 20250221 161000 120725905 2110 2110 2110 2110 0
194 20250221 160900 120725905 2110 2110 2110 2110 0
195 20250221 160800 120725905 2110 2110 2110 2110 0
196 20250221 160700 120725905 2110 2110 2110 2110 0
197 20250221 160600 120725905 2110 2110 2110 2110 0
198 20250221 160500 120725905 2110 2110 2110 2110 0
199 20250221 160400 120725905 2110 2110 2110 2110 0
200 20250221 160300 120725905 2110 2110 2110 2110 0
201 20250221 160200 120725905 2110 2110 2110 2110 0
202 20250221 160100 120725905 2110 2110 2110 2110 0
203 20250221 160000 120725905 2110 2110 2110 2110 0
204 20250221 155900 120725905 2110 2110 2110 2110 0
205 20250221 155800 120725905 2110 2110 2110 2110 0
206 20250221 155700 120725905 2110 2110 2110 2110 0
207 20250221 155600 120725905 2110 2110 2110 2110 0
208 20250221 155500 120725905 2110 2110 2110 2110 0
209 20250221 155400 120725905 2110 2110 2110 2110 0
210 20250221 155300 120725905 2110 2110 2110 2110 0
211 20250221 155200 120725905 2110 2110 2110 2110 0
212 20250221 155100 120725905 2110 2110 2110 2110 2361
213 20250221 155000 120725905 2110 2110 2110 2110 0
214 20250221 154900 120725905 2110 2110 2110 2110 0
215 20250221 154800 120725905 2110 2110 2110 2110 0
216 20250221 154700 120725905 2110 2110 2110 2110 0
217 20250221 154600 120725905 2110 2110 2110 2110 0
218 20250221 154500 120725905 2110 2110 2110 2110 0
219 20250221 154400 120725905 2110 2110 2110 2110 0
220 20250221 154300 120725905 2110 2110 2110 2110 0
221 20250221 154200 120725905 2110 2110 2110 2110 0
222 20250221 154100 120725905 2110 2110 2110 2110 0
223 20250221 154000 120725905 2110 2110 2110 2110 0
224 20250221 153900 120725905 2110 2110 2110 2110 0
225 20250221 153800 120725905 2110 2110 2110 2110 0
226 20250221 153700 120725905 2110 2110 2110 2110 0
227 20250221 153600 120725905 2110 2110 2110 2110 0
228 20250221 153500 120725905 2110 2110 2110 2110 0
229 20250221 153400 120725905 2110 2110 2110 2110 0
230 20250221 153300 120725905 2110 2110 2110 2110 0
231 20250221 153200 120725905 2110 2110 2110 2110 0
232 20250221 153100 120725905 2110 2110 2110 2110 0
233 20250221 153000 120725905 2110 2110 2110 2110 2361
234 20250221 152900 115744195 2110 2110 2110 2110 0
235 20250221 152800 115744195 2110 2110 2110 2110 0
236 20250221 152700 115744195 2110 2110 2110 2110 0
237 20250221 152600 115744195 2110 2110 2110 2110 0
238 20250221 152500 115744195 2110 2110 2110 2110 0
239 20250221 152400 115744195 2110 2110 2110 2110 0
240 20250221 152300 115744195 2110 2110 2110 2110 0
241 20250221 152200 115744195 2110 2110 2110 2110 0
242 20250221 152100 115744195 2110 2110 2110 2110 0
243 20250221 152000 115744195 2110 2110 2110 2110 0
244 20250221 151900 115744195 2110 2110 2110 2110 89
245 20250221 151800 115556405 2115 2115 2115 2115 0
246 20250221 151700 115556405 2115 2115 2115 2115 0
247 20250221 151600 115556405 2115 2110 2115 2110 502
248 20250221 151500 114497175 2115 2115 2115 2115 78
249 20250221 151400 114332205 2120 2120 2120 2120 0
250 20250221 151300 114332205 2120 2120 2120 2120 0
251 20250221 151200 114332205 2120 2120 2120 2120 2
252 20250221 151100 114327965 2120 2120 2120 2120 0
253 20250221 151000 114327965 2120 2120 2120 2120 0
254 20250221 150900 114327965 2120 2120 2120 2120 571
255 20250221 150800 113117445 2120 2120 2120 2120 61
256 20250221 150700 112988125 2125 2125 2125 2125 0
257 20250221 150600 112988125 2125 2125 2125 2125 21
258 20250221 150500 112943500 2130 2130 2130 2130 0
259 20250221 150400 112943500 2130 2130 2130 2130 0
260 20250221 150300 112943500 2130 2130 2130 2130 0
261 20250221 150200 112943500 2130 2130 2130 2130 46
262 20250221 150100 112845520 2130 2130 2130 2130 10
263 20250221 150000 112824220 2135 2135 2135 2135 0
264 20250221 145900 112824220 2135 2125 2135 2125 497
265 20250221 145800 111765215 2125 2125 2125 2125 3
266 20250221 145700 111758840 2120 2125 2125 2120 703
267 20250221 145600 110268405 2125 2125 2125 2125 0
268 20250221 145500 110268405 2125 2125 2125 2125 10
269 20250221 145400 110247155 2125 2125 2125 2125 0
270 20250221 145300 110247155 2125 2125 2125 2125 0
271 20250221 145200 110247155 2125 2125 2125 2125 0
272 20250221 145100 110247155 2125 2125 2125 2125 0
273 20250221 145000 110247155 2125 2125 2125 2125 0
274 20250221 144900 110247155 2125 2125 2125 2125 3
275 20250221 144800 110240780 2120 2120 2120 2120 0
276 20250221 144700 110240780 2120 2120 2120 2120 300
277 20250221 144600 109604780 2125 2125 2125 2125 0
278 20250221 144500 109604780 2125 2125 2125 2125 2
279 20250221 144400 109600530 2125 2125 2125 2125 0
280 20250221 144300 109600530 2125 2125 2125 2125 7
281 20250221 144200 109585655 2125 2125 2125 2125 450
282 20250221 144100 108629405 2135 2135 2135 2135 0
283 20250221 144000 108629405 2135 2130 2135 2130 302
284 20250221 143900 107986135 2130 2130 2130 2130 0
285 20250221 143800 107986135 2130 2125 2130 2125 780
286 20250221 143700 106328575 2130 2130 2130 2130 0
287 20250221 143600 106328575 2130 2130 2130 2130 0
288 20250221 143500 106328575 2130 2130 2130 2130 0
289 20250221 143400 106328575 2130 2130 2130 2130 0
290 20250221 143300 106328575 2130 2130 2130 2130 79
291 20250221 143200 106160305 2130 2125 2130 2125 411
292 20250221 143100 105286875 2125 2130 2130 2125 11
293 20250221 143000 105263470 2130 2125 2130 2125 500
294 20250221 142900 104198700 2130 2125 2130 2120 1055
295 20250221 142800 101961980 2125 2125 2125 2125 36
296 20250221 142700 101885480 2125 2125 2125 2125 0
297 20250221 142600 101885480 2125 2125 2125 2125 5
298 20250221 142500 101874855 2125 2125 2125 2125 5
299 20250221 142400 101864230 2125 2125 2125 2125 0
300 20250221 142300 101864230 2125 2125 2125 2125 5
301 20250221 142200 101853605 2125 2125 2125 2125 1045
302 20250221 142100 99632980 2130 2130 2130 2130 0
303 20250221 142000 99632980 2130 2125 2130 2125 725
304 20250221 141900 98092320 2125 2125 2125 2125 0
305 20250221 141800 98092320 2125 2125 2125 2125 0
306 20250221 141700 98092320 2125 2125 2125 2125 0
307 20250221 141600 98092320 2125 2125 2125 2125 130
308 20250221 141500 97816070 2125 2125 2125 2125 7
309 20250221 141400 97801195 2120 2120 2120 2120 656
310 20250221 141300 96410475 2125 2125 2125 2125 501
311 20250221 141200 95345850 2125 2125 2125 2125 13
312 20250221 141100 95318225 2125 2120 2125 2120 109
313 20250221 141000 95087100 2125 2125 2125 2125 0
314 20250221 140900 95087100 2125 2125 2125 2125 59
315 20250221 140800 94961725 2130 2125 2130 2125 3
316 20250221 140700 94955340 2125 2125 2125 2125 0
317 20250221 140600 94955340 2125 2125 2125 2125 170
318 20250221 140500 94594090 2125 2125 2125 2125 0
319 20250221 140400 94594090 2125 2125 2125 2125 1265
320 20250221 140300 91905965 2120 2120 2120 2120 1
321 20250221 140200 91903845 2130 2130 2130 2130 0
322 20250221 140100 91903845 2130 2130 2130 2130 0
323 20250221 140000 91903845 2130 2130 2130 2130 0
324 20250221 135900 91903845 2130 2130 2130 2130 0
325 20250221 135800 91903845 2130 2130 2130 2130 0
326 20250221 135700 91903845 2130 2130 2130 2130 13
327 20250221 135600 91876155 2135 2135 2135 2135 0
328 20250221 135500 91876155 2135 2120 2140 2115 2392
329 20250221 135400 86793395 2125 2125 2125 2125 0
330 20250221 135300 86793395 2125 2125 2125 2125 0
331 20250221 135200 86793395 2125 2125 2125 2125 0
332 20250221 135100 86793395 2125 2125 2125 2125 0
333 20250221 135000 86793395 2125 2125 2125 2125 378
334 20250221 134900 85990145 2135 2135 2135 2135 33
335 20250221 134800 85919690 2140 2140 2140 2140 0
336 20250221 134700 85919690 2140 2140 2140 2140 0
337 20250221 134600 85919690 2140 2140 2140 2140 1
338 20250221 134500 85917550 2125 2125 2125 2125 695
339 20250221 134400 84440675 2125 2125 2125 2125 0
340 20250221 134300 84440675 2125 2125 2125 2125 0
341 20250221 134200 84440675 2125 2125 2125 2125 0
342 20250221 134100 84440675 2125 2125 2125 2125 0
343 20250221 134000 84440675 2125 2130 2130 2125 23
344 20250221 133900 84391795 2125 2125 2125 2125 1
345 20250221 133800 84389670 2140 2140 2140 2140 6
346 20250221 133700 84376830 2130 2130 2130 2130 110
347 20250221 133600 84142530 2140 2140 2140 2140 0
348 20250221 133500 84142530 2140 2140 2140 2140 0
349 20250221 133400 84142530 2140 2140 2140 2140 0
350 20250221 133300 84142530 2140 2140 2140 2140 0
351 20250221 133200 84142530 2140 2140 2140 2140 0
352 20250221 133100 84142530 2140 2140 2140 2140 0
353 20250221 133000 84142530 2140 2140 2140 2140 10
354 20250221 132900 84121130 2125 2125 2125 2125 0
355 20250221 132800 84121130 2125 2125 2125 2125 5
356 20250221 132700 84110505 2140 2140 2140 2140 0
357 20250221 132600 84110505 2140 2140 2140 2140 0
358 20250221 132500 84110505 2140 2135 2140 2135 1518
359 20250221 132400 80869560 2135 2135 2135 2135 0
360 20250221 132300 80869560 2135 2135 2135 2135 0
361 20250221 132200 80869560 2135 2135 2135 2135 6
362 20250221 132100 80856750 2135 2135 2135 2135 0
363 20250221 132000 80856750 2135 2135 2135 2135 234
364 20250221 131900 80357160 2135 2135 2135 2135 2
365 20250221 131800 80352890 2135 2135 2135 2135 0
366 20250221 131700 80352890 2135 2135 2135 2135 0
367 20250221 131600 80352890 2135 2135 2135 2135 2
368 20250221 131500 80348620 2135 2135 2135 2135 0
369 20250221 131400 80348620 2135 2135 2135 2135 0
370 20250221 131300 80348620 2135 2135 2135 2135 1
371 20250221 131200 80346485 2130 2125 2130 2125 420
372 20250221 131100 79451890 2130 2130 2130 2130 106
373 20250221 131000 79226110 2130 2130 2130 2130 3
374 20250221 130900 79219720 2125 2125 2125 2125 0
375 20250221 130800 79219720 2125 2125 2125 2125 0
376 20250221 130700 79219720 2125 2125 2125 2125 0
377 20250221 130600 79219720 2125 2125 2125 2125 0
378 20250221 130500 79219720 2125 2125 2125 2125 1968
379 20250221 130400 75037720 2120 2120 2120 2120 0
380 20250221 130300 75037720 2120 2120 2120 2120 0
381 20250221 130200 75037720 2120 2120 2120 2120 0
382 20250221 130100 75037720 2120 2120 2120 2120 0
383 20250221 130000 75037720 2120 2120 2120 2120 0
384 20250221 125900 75037720 2120 2120 2120 2120 0
385 20250221 125800 75037720 2120 2120 2120 2120 1
386 20250221 125700 75035600 2115 2115 2115 2115 0
387 20250221 125600 75035600 2115 2115 2115 2115 0
388 20250221 125500 75035600 2115 2115 2115 2115 0
389 20250221 125400 75035600 2115 2115 2115 2115 0
390 20250221 125300 75035600 2115 2115 2115 2115 30
391 20250221 125200 74972150 2115 2120 2120 2115 168
392 20250221 125100 74616755 2115 2115 2115 2115 6
393 20250221 125000 74604065 2125 2125 2125 2125 0
394 20250221 124900 74604065 2125 2125 2125 2125 0
395 20250221 124800 74604065 2125 2125 2125 2125 0
396 20250221 124700 74604065 2125 2125 2125 2125 4
397 20250221 124600 74595565 2125 2125 2125 2125 0
398 20250221 124500 74595565 2125 2125 2125 2125 1
399 20250221 124400 74593440 2125 2125 2125 2125 1
400 20250221 124300 74591315 2125 2125 2125 2125 15
401 20250221 124200 74559440 2125 2125 2125 2125 0
402 20250221 124100 74559440 2125 2125 2125 2125 0
403 20250221 124000 74559440 2125 2125 2125 2125 0
404 20250221 123900 74559440 2125 2125 2125 2125 0
405 20250221 123800 74559440 2125 2125 2125 2125 0
406 20250221 123700 74559440 2125 2125 2125 2125 2
407 20250221 123600 74555190 2120 2120 2120 2120 0
408 20250221 123500 74555190 2120 2120 2120 2120 7
409 20250221 123400 74540350 2120 2125 2125 2120 5
410 20250221 123300 74529735 2120 2120 2120 2115 49
411 20250221 123200 74426040 2130 2130 2130 2130 0
412 20250221 123100 74426040 2130 2130 2130 2130 0
413 20250221 123000 74426040 2130 2130 2130 2130 0
414 20250221 122900 74426040 2130 2130 2130 2130 0
415 20250221 122800 74426040 2130 2130 2130 2130 0
416 20250221 122700 74426040 2130 2130 2130 2130 0
417 20250221 122600 74426040 2130 2130 2130 2130 0
418 20250221 122500 74426040 2130 2130 2130 2130 3
419 20250221 122400 74419650 2130 2130 2130 2130 0
420 20250221 122300 74419650 2130 2130 2130 2130 0
421 20250221 122200 74419650 2130 2130 2135 2130 894
422 20250221 122100 72514920 2130 2130 2130 2130 0
423 20250221 122000 72514920 2130 2120 2130 2110 372
424 20250221 121900 71729805 2130 2130 2130 2130 1
425 20250221 121800 71727675 2125 2125 2125 2125 0
426 20250221 121700 71727675 2125 2125 2125 2125 0
427 20250221 121600 71727675 2125 2120 2125 2120 32
428 20250221 121500 71659820 2125 2125 2125 2125 0
429 20250221 121400 71659820 2125 2125 2125 2125 5
430 20250221 121300 71649195 2125 2125 2125 2125 17
431 20250221 121200 71613070 2135 2135 2135 2135 0
432 20250221 121100 71613070 2135 2135 2135 2135 10
433 20250221 121000 71591720 2135 2135 2135 2135 1
434 20250221 120900 71589585 2135 2135 2135 2135 0
435 20250221 120800 71589585 2135 2135 2135 2135 89
436 20250221 120700 71399570 2135 2130 2135 2130 3002
437 20250221 120600 65005285 2130 2130 2130 2130 15
438 20250221 120500 64973335 2130 2130 2130 2130 950
439 20250221 120400 62949835 2120 2120 2120 2120 1
440 20250221 120300 62947715 2130 2130 2130 2130 0
441 20250221 120200 62947715 2130 2130 2130 2130 0
442 20250221 120100 62947715 2130 2130 2130 2130 1
443 20250221 120000 62945585 2130 2130 2130 2130 0
444 20250221 115900 62945585 2130 2130 2130 2130 2
445 20250221 115800 62941325 2120 2120 2130 2120 130
446 20250221 115700 62664725 2130 2130 2130 2130 0
447 20250221 115600 62664725 2130 2130 2130 2130 0
448 20250221 115500 62664725 2130 2130 2130 2130 0
449 20250221 115400 62664725 2130 2130 2130 2130 39
450 20250221 115300 62581655 2130 2130 2130 2130 0
451 20250221 115200 62581655 2130 2130 2130 2130 0
452 20250221 115100 62581655 2130 2130 2130 2130 12
453 20250221 115000 62556095 2130 2130 2130 2130 1
454 20250221 114900 62553965 2125 2115 2125 2115 414
455 20250221 114800 61676045 2115 2115 2115 2115 0
456 20250221 114700 61676045 2115 2115 2115 2115 0
457 20250221 114600 61676045 2115 2115 2115 2115 0
458 20250221 114500 61676045 2115 2115 2115 2115 0
459 20250221 114400 61676045 2115 2115 2115 2115 0
460 20250221 114300 61676045 2115 2115 2115 2115 1
461 20250221 114200 61673930 2105 2110 2110 2105 67
462 20250221 114100 61532775 2115 2115 2115 2115 0
463 20250221 114000 61532775 2115 2115 2115 2115 0
464 20250221 113900 61532775 2115 2115 2115 2115 8
465 20250221 113800 61515855 2105 2105 2105 2105 0
466 20250221 113700 61515855 2105 2105 2105 2105 0
467 20250221 113600 61515855 2105 2105 2105 2105 0
468 20250221 113500 61515855 2105 2105 2105 2105 3
469 20250221 113400 61509540 2115 2115 2115 2115 0
470 20250221 113300 61509540 2115 2115 2115 2115 0
471 20250221 113200 61509540 2115 2115 2115 2115 2
472 20250221 113100 61505310 2110 2110 2110 2110 0
473 20250221 113000 61505310 2110 2110 2110 2110 0
474 20250221 112900 61505310 2110 2110 2110 2110 2
475 20250221 112800 61501090 2115 2115 2115 2115 0
476 20250221 112700 61501090 2115 2115 2115 2115 0
477 20250221 112600 61501090 2115 2115 2115 2115 0
478 20250221 112500 61501090 2115 2115 2115 2115 0
479 20250221 112400 61501090 2115 2115 2115 2115 4
480 20250221 112300 61492630 2115 2115 2115 2115 124
481 20250221 112200 61230370 2110 2110 2110 2110 0
482 20250221 112100 61230370 2110 2110 2110 2110 118
483 20250221 112000 60981390 2110 2110 2110 2110 10
484 20250221 111900 60960290 2110 2110 2110 2110 540
485 20250221 111800 59820890 2110 2110 2110 2110 0
486 20250221 111700 59820890 2110 2110 2110 2110 3
487 20250221 111600 59814560 2100 2110 2110 2100 55
488 20250221 111500 59699050 2110 2110 2110 2110 0
489 20250221 111400 59699050 2110 2110 2110 2110 1
490 20250221 111300 59696940 2110 2110 2110 2110 0
491 20250221 111200 59696940 2110 2110 2110 2110 100
492 20250221 111100 59485940 2110 2105 2110 2105 13
493 20250221 111000 59458535 2110 2100 2110 2100 18
494 20250221 110900 59420725 2110 2110 2110 2110 0
495 20250221 110800 59420725 2110 2110 2110 2110 0
496 20250221 110700 59420725 2110 2110 2110 2110 0
497 20250221 110600 59420725 2110 2110 2110 2110 0
498 20250221 110500 59420725 2110 2110 2110 2110 0
499 20250221 110400 59420725 2110 2110 2110 2110 0
500 20250221 110300 59420725 2110 2110 2110 2110 1
501 20250221 110200 59418615 2100 2105 2105 2100 7
502 20250221 110100 59403885 2115 2115 2115 2115 0
503 20250221 110000 59403885 2115 2115 2115 2115 3
504 20250221 105900 59397540 2100 2110 2110 2100 9
505 20250221 105800 59378590 2120 2115 2120 2100 971
506 20250221 105700 57338370 2125 2125 2125 2125 0
507 20250221 105600 57338370 2125 2120 2125 2120 16
508 20250221 105500 57304420 2125 2125 2125 2125 0
509 20250221 105400 57304420 2125 2125 2125 2125 0
510 20250221 105300 57304420 2125 2125 2125 2125 7
511 20250221 105200 57289545 2125 2125 2125 2125 1
512 20250221 105100 57287420 2120 2120 2120 2120 0
513 20250221 105000 57287420 2120 2120 2120 2120 0
514 20250221 104900 57287420 2120 2120 2120 2120 20
515 20250221 104800 57245020 2125 2125 2125 2125 0
516 20250221 104700 57245020 2125 2125 2125 2125 5
517 20250221 104600 57234395 2110 2115 2115 2110 5318
518 20250221 104500 46012345 2120 2120 2120 2120 1
519 20250221 104400 46010225 2120 2120 2120 2120 45
520 20250221 104300 45914825 2125 2125 2125 2125 5
521 20250221 104200 45904200 2125 2125 2125 2125 0
522 20250221 104100 45904200 2125 2125 2125 2125 9
523 20250221 104000 45885075 2125 2125 2125 2125 0
524 20250221 103900 45885075 2125 2125 2125 2125 0
525 20250221 103800 45885075 2125 2125 2125 2125 0
526 20250221 103700 45885075 2125 2125 2125 2125 0
527 20250221 103600 45885075 2125 2125 2125 2125 3
528 20250221 103500 45878700 2125 2125 2125 2125 0
529 20250221 103400 45878700 2125 2125 2125 2125 0
530 20250221 103300 45878700 2125 2120 2125 2120 2
531 20250221 103200 45874455 2120 2115 2120 2115 518
532 20250221 103100 44778870 2120 2120 2120 2120 100
533 20250221 103000 44566870 2125 2125 2125 2125 0
534 20250221 102900 44566870 2125 2125 2125 2115 116
535 20250221 102800 44321370 2110 2110 2110 2110 233
536 20250221 102700 43829740 2125 2125 2125 2125 0
537 20250221 102600 43829740 2125 2115 2125 2115 112
538 20250221 102500 43592550 2120 2120 2120 2120 5
539 20250221 102400 43581950 2120 2120 2120 2120 1
540 20250221 102300 43579830 2115 2115 2115 2115 0
541 20250221 102200 43579830 2115 2115 2115 2110 99
542 20250221 102100 43370905 2120 2120 2120 2120 0
543 20250221 102000 43370905 2120 2120 2120 2120 0
544 20250221 101900 43370905 2120 2120 2120 2120 0
545 20250221 101800 43370905 2120 2110 2120 2110 506
546 20250221 101700 42302955 2110 2110 2110 2110 3
547 20250221 101600 42296625 2105 2105 2105 2105 190
548 20250221 101500 41896675 2110 2110 2110 2110 5
549 20250221 101400 41886125 2105 2105 2105 2105 10
550 20250221 101300 41865075 2110 2110 2110 2110 100
551 20250221 101200 41654075 2110 2110 2110 2110 0
552 20250221 101100 41654075 2110 2110 2110 2110 0
553 20250221 101000 41654075 2110 2110 2110 2110 84
554 20250221 100900 41476835 2110 2110 2110 2110 471
555 20250221 100800 40483025 2105 2105 2105 2105 2
556 20250221 100700 40478815 2110 2110 2110 2110 3
557 20250221 100600 40472485 2110 2100 2110 2100 319
558 20250221 100500 39802565 2100 2095 2100 2095 44
559 20250221 100400 39710370 2095 2095 2095 2095 556
560 20250221 100300 38545550 2090 2090 2090 2090 0
561 20250221 100200 38545550 2090 2095 2095 2090 174
562 20250221 100100 38181525 2095 2095 2095 2095 5
563 20250221 100000 38171050 2100 2100 2100 2100 0
564 20250221 095900 38171050 2100 2100 2100 2100 180
565 20250221 095800 37793050 2100 2100 2100 2100 458
566 20250221 095700 36831250 2100 2100 2100 2100 0
567 20250221 095600 36831250 2100 2100 2100 2100 0
568 20250221 095500 36831250 2100 2105 2105 2100 30
569 20250221 095400 36768210 2110 2110 2110 2110 0
570 20250221 095300 36768210 2110 2110 2110 2110 100
571 20250221 095200 36557210 2110 2110 2110 2110 0
572 20250221 095100 36557210 2110 2110 2110 2110 5
573 20250221 095000 36546660 2110 2110 2110 2110 6
574 20250221 094900 36534000 2105 2105 2105 2105 185
575 20250221 094800 36144575 2105 2105 2105 2105 1
576 20250221 094700 36142470 2105 2100 2105 2085 1284
577 20250221 094600 33459680 2105 2105 2105 2105 62
578 20250221 094500 33329170 2110 2110 2110 2110 0
579 20250221 094400 33329170 2110 2110 2110 2110 81
580 20250221 094300 33158260 2105 2105 2105 2105 100
581 20250221 094200 32947760 2110 2110 2110 2110 0
582 20250221 094100 32947760 2110 2110 2110 2110 10
583 20250221 094000 32926660 2110 2105 2110 2090 1082
584 20250221 093900 30663485 2110 2110 2110 2110 0
585 20250221 093800 30663485 2110 2110 2110 2110 0
586 20250221 093700 30663485 2110 2110 2110 2110 46
587 20250221 093600 30566425 2100 2100 2100 2100 0
588 20250221 093500 30566425 2100 2100 2100 2100 0
589 20250221 093400 30566425 2100 2100 2100 2100 0
590 20250221 093300 30566425 2100 2100 2100 2100 0
591 20250221 093200 30566425 2100 2100 2100 2100 2170
592 20250221 093100 26009425 2100 2095 2100 2095 16
593 20250221 093000 25975865 2095 2095 2095 2095 302
594 20250221 092900 25343175 2100 2095 2100 2090 2553
595 20250221 092800 20002715 2100 2100 2100 2100 0
596 20250221 092700 20002715 2100 2100 2100 2100 46
597 20250221 092600 19906115 2100 2110 2110 2100 1640
598 20250221 092500 16459320 2120 2120 2120 2120 0
599 20250221 092400 16459320 2120 2120 2120 2120 0
600 20250221 092300 16459320 2120 2120 2120 2120 0
601 20250221 092200 16459320 2120 2120 2120 2120 13
602 20250221 092100 16431760 2120 2120 2120 2120 0
603 20250221 092000 16431760 2120 2120 2120 2120 0
604 20250221 091900 16431760 2120 2100 2120 2100 65
605 20250221 091800 16295240 2100 2100 2100 2100 0
606 20250221 091700 16295240 2100 2100 2100 2100 0
607 20250221 091600 16295240 2100 2105 2105 2100 552
608 20250221 091500 15135840 2110 2110 2110 2110 217
609 20250221 091400 14677970 2120 2110 2120 2110 30
610 20250221 091300 14614470 2110 2115 2115 2110 44
611 20250221 091200 14521610 2115 2115 2115 2115 3
612 20250221 091100 14515265 2115 2110 2115 2110 387
613 20250221 091000 13698630 2115 2110 2115 2110 3
614 20250221 090900 13692290 2110 2090 2110 2090 126
615 20250221 090800 13426450 2090 2085 2110 2085 472
616 20250221 090700 12442275 2085 2110 2110 2085 1731
617 20250221 090600 8819125 2105 2100 2110 2095 936
618 20250221 090500 6853410 2120 2110 2120 2100 902
619 20250221 090400 4956355 2105 2110 2110 2105 781
620 20250221 090300 3310255 2135 2135 2135 2135 0
621 20250221 090200 3310255 2135 2135 2135 2135 1
622 20250221 090100 3308120 2110 2115 2115 2110 1300
623 20250221 090000 560680 2140 2140 2140 2140 262

1
035460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,14577340,0,31559941100,0.00
20250218,0,14577340,0,30685300700,0.00
20250217,0,14577340,0,30393753900,0.00
20250214,0,14577340,0,30539527300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 14577340 0 31559941100 0.00
3 20250218 0 14577340 0 30685300700 0.00
4 20250217 0 14577340 0 30393753900 0.00
5 20250214 0 14577340 0 30539527300 0.00