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

625
036580/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,52966225,2275,2275,2275,2275,1031
20250221,192200,52966225,2275,2275,2275,2275,0
20250221,192100,52966225,2275,2275,2275,2275,0
20250221,192000,52966225,2275,2275,2275,2275,0
20250221,191900,52966225,2275,2275,2275,2275,0
20250221,191800,52966225,2275,2275,2275,2275,0
20250221,191700,52966225,2275,2275,2275,2275,0
20250221,191600,52966225,2275,2275,2275,2275,0
20250221,191500,52966225,2275,2275,2275,2275,0
20250221,191400,52966225,2275,2275,2275,2275,0
20250221,191300,52966225,2275,2275,2275,2275,0
20250221,191200,52966225,2275,2275,2275,2275,0
20250221,191100,52966225,2275,2275,2275,2275,0
20250221,191000,52966225,2275,2275,2275,2275,0
20250221,190900,52966225,2275,2275,2275,2275,0
20250221,190800,52966225,2275,2275,2275,2275,0
20250221,190700,52966225,2275,2275,2275,2275,0
20250221,190600,52966225,2275,2275,2275,2275,0
20250221,190500,52966225,2275,2275,2275,2275,0
20250221,190400,52966225,2275,2275,2275,2275,0
20250221,190300,52966225,2275,2275,2275,2275,0
20250221,190200,52966225,2275,2275,2275,2275,0
20250221,190100,52966225,2275,2275,2275,2275,0
20250221,190000,52966225,2275,2275,2275,2275,0
20250221,185900,52966225,2275,2275,2275,2275,0
20250221,185800,52966225,2275,2275,2275,2275,0
20250221,185700,52966225,2275,2275,2275,2275,0
20250221,185600,52966225,2275,2275,2275,2275,0
20250221,185500,52966225,2275,2275,2275,2275,0
20250221,185400,52966225,2275,2275,2275,2275,0
20250221,185300,52966225,2275,2275,2275,2275,1031
20250221,185200,52966225,2275,2275,2275,2275,0
20250221,185100,52966225,2275,2275,2275,2275,0
20250221,185000,52966225,2275,2275,2275,2275,0
20250221,184900,52966225,2275,2275,2275,2275,0
20250221,184800,52966225,2275,2275,2275,2275,0
20250221,184700,52966225,2275,2275,2275,2275,0
20250221,184600,52966225,2275,2275,2275,2275,0
20250221,184500,52966225,2275,2275,2275,2275,0
20250221,184400,52966225,2275,2275,2275,2275,0
20250221,184300,52966225,2275,2275,2275,2275,0
20250221,184200,52966225,2275,2275,2275,2275,0
20250221,184100,52966225,2275,2275,2275,2275,0
20250221,184000,52966225,2275,2275,2275,2275,0
20250221,183900,52966225,2275,2275,2275,2275,0
20250221,183800,52966225,2275,2275,2275,2275,0
20250221,183700,52966225,2275,2275,2275,2275,0
20250221,183600,52966225,2275,2275,2275,2275,0
20250221,183500,52966225,2275,2275,2275,2275,0
20250221,183400,52966225,2275,2275,2275,2275,0
20250221,183300,52966225,2275,2275,2275,2275,0
20250221,183200,52966225,2275,2275,2275,2275,0
20250221,183100,52966225,2275,2275,2275,2275,0
20250221,183000,52966225,2275,2275,2275,2275,0
20250221,182900,52966225,2275,2275,2275,2275,0
20250221,182800,52966225,2275,2275,2275,2275,0
20250221,182700,52966225,2275,2275,2275,2275,0
20250221,182600,52966225,2275,2275,2275,2275,0
20250221,182500,52966225,2275,2275,2275,2275,0
20250221,182400,52966225,2275,2275,2275,2275,0
20250221,182300,52966225,2275,2275,2275,2275,1031
20250221,182200,52966225,2275,2275,2275,2275,0
20250221,182100,52966225,2275,2275,2275,2275,0
20250221,182000,52966225,2275,2275,2275,2275,0
20250221,181900,52966225,2275,2275,2275,2275,0
20250221,181800,52966225,2275,2275,2275,2275,0
20250221,181700,52966225,2275,2275,2275,2275,0
20250221,181600,52966225,2275,2275,2275,2275,0
20250221,181500,52966225,2275,2275,2275,2275,0
20250221,181400,52966225,2275,2275,2275,2275,0
20250221,181300,52966225,2275,2275,2275,2275,0
20250221,181200,52966225,2275,2275,2275,2275,0
20250221,181100,52966225,2275,2275,2275,2275,0
20250221,181000,52966225,2275,2275,2275,2275,0
20250221,180900,52966225,2275,2275,2275,2275,0
20250221,180800,52966225,2275,2275,2275,2275,0
20250221,180700,52966225,2275,2275,2275,2275,0
20250221,180600,52966225,2275,2275,2275,2275,0
20250221,180500,52966225,2275,2275,2275,2275,0
20250221,180400,52966225,2275,2275,2275,2275,0
20250221,180300,52966225,2275,2275,2275,2275,0
20250221,180200,52966225,2275,2275,2275,2275,0
20250221,180100,52966225,2275,2275,2275,2275,0
20250221,180000,52966225,2275,2275,2275,2275,0
20250221,175900,52966225,2275,2275,2275,2275,0
20250221,175800,52966225,2275,2275,2275,2275,0
20250221,175700,52966225,2275,2275,2275,2275,0
20250221,175600,52966225,2275,2275,2275,2275,0
20250221,175500,52966225,2275,2275,2275,2275,0
20250221,175400,52966225,2275,2275,2275,2275,0
20250221,175300,52966225,2275,2275,2275,2275,1031
20250221,175200,52966225,2275,2275,2275,2275,0
20250221,175100,52966225,2275,2275,2275,2275,0
20250221,175000,52966225,2275,2275,2275,2275,0
20250221,174900,52966225,2275,2275,2275,2275,0
20250221,174800,52966225,2275,2275,2275,2275,0
20250221,174700,52966225,2275,2275,2275,2275,0
20250221,174600,52966225,2275,2275,2275,2275,0
20250221,174500,52966225,2275,2275,2275,2275,0
20250221,174400,52966225,2275,2275,2275,2275,0
20250221,174300,52966225,2275,2275,2275,2275,0
20250221,174200,52966225,2275,2275,2275,2275,0
20250221,174100,52966225,2275,2275,2275,2275,0
20250221,174000,52966225,2275,2275,2275,2275,0
20250221,173900,52966225,2275,2275,2275,2275,0
20250221,173800,52966225,2275,2275,2275,2275,0
20250221,173700,52966225,2275,2275,2275,2275,0
20250221,173600,52966225,2275,2275,2275,2275,0
20250221,173500,52966225,2275,2275,2275,2275,0
20250221,173400,52966225,2275,2275,2275,2275,0
20250221,173300,52966225,2275,2275,2275,2275,0
20250221,173200,52966225,2275,2275,2275,2275,0
20250221,173100,52966225,2275,2275,2275,2275,0
20250221,173000,52966225,2275,2275,2275,2275,0
20250221,172900,52966225,2275,2275,2275,2275,0
20250221,172800,52966225,2275,2275,2275,2275,0
20250221,172700,52966225,2275,2275,2275,2275,0
20250221,172600,52966225,2275,2275,2275,2275,0
20250221,172500,52966225,2275,2275,2275,2275,0
20250221,172400,52966225,2275,2275,2275,2275,0
20250221,172300,52966225,2275,2275,2275,2275,1031
20250221,172200,52966225,2275,2275,2275,2275,0
20250221,172100,52966225,2275,2275,2275,2275,0
20250221,172000,52966225,2275,2275,2275,2275,0
20250221,171900,52966225,2275,2275,2275,2275,0
20250221,171800,52966225,2275,2275,2275,2275,0
20250221,171700,52966225,2275,2275,2275,2275,0
20250221,171600,52966225,2275,2275,2275,2275,0
20250221,171500,52966225,2275,2275,2275,2275,0
20250221,171400,52966225,2275,2275,2275,2275,0
20250221,171300,52966225,2275,2275,2275,2275,0
20250221,171200,52966225,2275,2275,2275,2275,0
20250221,171100,52966225,2275,2275,2275,2275,0
20250221,171000,52966225,2275,2275,2275,2275,0
20250221,170900,52966225,2275,2275,2275,2275,0
20250221,170800,52966225,2275,2275,2275,2275,0
20250221,170700,52966225,2275,2275,2275,2275,0
20250221,170600,52966225,2275,2275,2275,2275,0
20250221,170500,52966225,2275,2275,2275,2275,0
20250221,170400,52966225,2275,2275,2275,2275,0
20250221,170300,52966225,2275,2275,2275,2275,0
20250221,170200,52966225,2275,2275,2275,2275,0
20250221,170100,52966225,2275,2275,2275,2275,0
20250221,170000,52966225,2275,2275,2275,2275,0
20250221,165900,52966225,2275,2275,2275,2275,0
20250221,165800,52966225,2275,2275,2275,2275,0
20250221,165700,52966225,2275,2275,2275,2275,0
20250221,165600,52966225,2275,2275,2275,2275,0
20250221,165500,52966225,2275,2275,2275,2275,0
20250221,165400,52966225,2275,2275,2275,2275,0
20250221,165300,52966225,2275,2275,2275,2275,1031
20250221,165200,52966225,2275,2275,2275,2275,0
20250221,165100,52966225,2275,2275,2275,2275,0
20250221,165000,52966225,2275,2275,2275,2275,0
20250221,164900,52966225,2275,2275,2275,2275,0
20250221,164800,52966225,2275,2275,2275,2275,0
20250221,164700,52966225,2275,2275,2275,2275,0
20250221,164600,52966225,2275,2275,2275,2275,0
20250221,164500,52966225,2275,2275,2275,2275,0
20250221,164400,52966225,2275,2275,2275,2275,0
20250221,164300,52966225,2275,2275,2275,2275,0
20250221,164200,52966225,2275,2275,2275,2275,0
20250221,164100,52966225,2275,2275,2275,2275,0
20250221,164000,52966225,2275,2275,2275,2275,0
20250221,163900,52966225,2275,2275,2275,2275,0
20250221,163800,52966225,2275,2275,2275,2275,0
20250221,163700,52966225,2275,2275,2275,2275,0
20250221,163600,52966225,2275,2275,2275,2275,0
20250221,163500,52966225,2275,2275,2275,2275,0
20250221,163400,52966225,2275,2275,2275,2275,0
20250221,163300,52966225,2275,2275,2275,2275,0
20250221,163200,52966225,2275,2275,2275,2275,0
20250221,163100,52966225,2275,2275,2275,2275,0
20250221,163000,52966225,2275,2275,2275,2275,0
20250221,162900,52966225,2275,2275,2275,2275,0
20250221,162800,52966225,2275,2275,2275,2275,0
20250221,162700,52966225,2275,2275,2275,2275,0
20250221,162600,52966225,2275,2275,2275,2275,0
20250221,162500,52966225,2275,2275,2275,2275,0
20250221,162400,52966225,2275,2275,2275,2275,0
20250221,162300,52966225,2275,2275,2275,2275,1031
20250221,162200,52966225,2275,2275,2275,2275,0
20250221,162100,52966225,2275,2275,2275,2275,0
20250221,162000,52966225,2275,2275,2275,2275,0
20250221,161900,52966225,2275,2275,2275,2275,0
20250221,161800,52966225,2275,2275,2275,2275,0
20250221,161700,52966225,2275,2275,2275,2275,0
20250221,161600,52966225,2275,2275,2275,2275,0
20250221,161500,52966225,2275,2275,2275,2275,0
20250221,161400,52966225,2275,2275,2275,2275,0
20250221,161300,52966225,2275,2275,2275,2275,0
20250221,161200,52966225,2275,2275,2275,2275,0
20250221,161100,52966225,2275,2275,2275,2275,0
20250221,161000,52966225,2275,2275,2275,2275,0
20250221,160900,52966225,2275,2275,2275,2275,0
20250221,160800,52966225,2275,2275,2275,2275,0
20250221,160700,52966225,2275,2275,2275,2275,0
20250221,160600,52966225,2275,2275,2275,2275,0
20250221,160500,52966225,2275,2275,2275,2275,0
20250221,160400,52966225,2275,2275,2275,2275,0
20250221,160300,52966225,2275,2275,2275,2275,0
20250221,160200,52966225,2275,2275,2275,2275,0
20250221,160100,52966225,2275,2275,2275,2275,0
20250221,160000,52966225,2275,2275,2275,2275,0
20250221,155900,52966225,2275,2275,2275,2275,0
20250221,155800,52966225,2275,2275,2275,2275,0
20250221,155700,52966225,2275,2275,2275,2275,0
20250221,155600,52966225,2275,2275,2275,2275,0
20250221,155500,52966225,2275,2275,2275,2275,0
20250221,155400,52966225,2275,2275,2275,2275,0
20250221,155300,52966225,2275,2275,2275,2275,1031
20250221,155200,52966225,2275,2275,2275,2275,0
20250221,155100,52966225,2275,2275,2275,2275,0
20250221,155000,52966225,2275,2275,2275,2275,0
20250221,154900,52966225,2275,2275,2275,2275,0
20250221,154800,52966225,2275,2275,2275,2275,0
20250221,154700,52966225,2275,2275,2275,2275,0
20250221,154600,52966225,2275,2275,2275,2275,0
20250221,154500,52966225,2275,2275,2275,2275,0
20250221,154400,52966225,2275,2275,2275,2275,0
20250221,154300,52966225,2275,2275,2275,2275,0
20250221,154200,52966225,2275,2275,2275,2275,0
20250221,154100,52966225,2275,2275,2275,2275,0
20250221,154000,52966225,2275,2275,2275,2275,0
20250221,153900,52966225,2275,2275,2275,2275,0
20250221,153800,52966225,2275,2275,2275,2275,0
20250221,153700,52966225,2275,2275,2275,2275,0
20250221,153600,52966225,2275,2275,2275,2275,0
20250221,153500,52966225,2275,2275,2275,2275,0
20250221,153400,52966225,2275,2275,2275,2275,0
20250221,153300,52966225,2275,2275,2275,2275,0
20250221,153200,52966225,2275,2275,2275,2275,0
20250221,153100,52966225,2275,2275,2275,2275,0
20250221,153000,52966225,2275,2275,2275,2275,1031
20250221,152900,50620700,2275,2275,2275,2275,0
20250221,152800,50620700,2275,2275,2275,2275,0
20250221,152700,50620700,2275,2275,2275,2275,0
20250221,152600,50620700,2275,2275,2275,2275,0
20250221,152500,50620700,2275,2275,2275,2275,0
20250221,152400,50620700,2275,2275,2275,2275,0
20250221,152300,50620700,2275,2275,2275,2275,0
20250221,152200,50620700,2275,2275,2275,2275,0
20250221,152100,50620700,2275,2275,2275,2275,0
20250221,152000,50620700,2275,2275,2275,2275,0
20250221,151900,50620700,2275,2290,2300,2275,143
20250221,151800,50295120,2280,2280,2280,2280,1
20250221,151700,50292840,2290,2290,2290,2280,272
20250221,151600,49672660,2285,2285,2285,2285,0
20250221,151500,49672660,2285,2285,2285,2285,12
20250221,151400,49645240,2290,2290,2290,2290,15
20250221,151300,49610890,2285,2285,2285,2285,2
20250221,151200,49606320,2285,2285,2285,2285,0
20250221,151100,49606320,2285,2285,2285,2285,57
20250221,151000,49476075,2290,2290,2290,2290,0
20250221,150900,49476075,2290,2290,2290,2290,0
20250221,150800,49476075,2290,2290,2290,2290,0
20250221,150700,49476075,2290,2290,2290,2290,6
20250221,150600,49462335,2290,2290,2290,2290,0
20250221,150500,49462335,2290,2290,2290,2290,26
20250221,150400,49402795,2290,2290,2290,2290,0
20250221,150300,49402795,2290,2290,2290,2290,0
20250221,150200,49402795,2290,2290,2290,2290,0
20250221,150100,49402795,2290,2290,2290,2290,2
20250221,150000,49398215,2290,2290,2290,2290,0
20250221,145900,49398215,2290,2290,2290,2290,0
20250221,145800,49398215,2290,2290,2290,2290,0
20250221,145700,49398215,2290,2290,2290,2290,0
20250221,145600,49398215,2290,2290,2290,2290,0
20250221,145500,49398215,2290,2290,2290,2290,0
20250221,145400,49398215,2290,2290,2290,2290,0
20250221,145300,49398215,2290,2290,2290,2290,0
20250221,145200,49398215,2290,2290,2290,2290,0
20250221,145100,49398215,2290,2290,2290,2290,0
20250221,145000,49398215,2290,2290,2290,2290,0
20250221,144900,49398215,2290,2290,2290,2290,0
20250221,144800,49398215,2290,2290,2290,2290,1
20250221,144700,49395925,2290,2290,2290,2290,1
20250221,144600,49393635,2285,2285,2285,2285,0
20250221,144500,49393635,2285,2285,2285,2285,0
20250221,144400,49393635,2285,2285,2285,2285,0
20250221,144300,49393635,2285,2285,2285,2285,0
20250221,144200,49393635,2285,2285,2285,2285,0
20250221,144100,49393635,2285,2285,2285,2285,0
20250221,144000,49393635,2285,2285,2285,2285,0
20250221,143900,49393635,2285,2285,2285,2285,0
20250221,143800,49393635,2285,2285,2285,2285,0
20250221,143700,49393635,2285,2285,2285,2285,0
20250221,143600,49393635,2285,2285,2285,2285,0
20250221,143500,49393635,2285,2285,2285,2285,0
20250221,143400,49393635,2285,2285,2285,2285,8
20250221,143300,49375355,2285,2285,2285,2285,0
20250221,143200,49375355,2285,2285,2285,2285,0
20250221,143100,49375355,2285,2285,2285,2285,0
20250221,143000,49375355,2285,2285,2285,2285,43
20250221,142900,49277100,2295,2295,2295,2295,4
20250221,142800,49267920,2295,2295,2295,2295,0
20250221,142700,49267920,2295,2295,2295,2295,0
20250221,142600,49267920,2295,2295,2295,2295,0
20250221,142500,49267920,2295,2295,2295,2295,0
20250221,142400,49267920,2295,2295,2295,2295,0
20250221,142300,49267920,2295,2295,2295,2295,0
20250221,142200,49267920,2295,2295,2295,2295,1
20250221,142100,49265625,2285,2285,2285,2285,0
20250221,142000,49265625,2285,2285,2285,2285,0
20250221,141900,49265625,2285,2285,2285,2285,23
20250221,141800,49213070,2285,2285,2285,2285,0
20250221,141700,49213070,2285,2285,2285,2285,0
20250221,141600,49213070,2285,2285,2285,2285,0
20250221,141500,49213070,2285,2285,2285,2285,0
20250221,141400,49213070,2285,2285,2285,2285,0
20250221,141300,49213070,2285,2285,2285,2285,0
20250221,141200,49213070,2285,2285,2285,2285,0
20250221,141100,49213070,2285,2285,2285,2285,0
20250221,141000,49213070,2285,2285,2285,2285,0
20250221,140900,49213070,2285,2285,2285,2285,0
20250221,140800,49213070,2285,2285,2285,2285,0
20250221,140700,49213070,2285,2285,2285,2285,0
20250221,140600,49213070,2285,2285,2285,2285,0
20250221,140500,49213070,2285,2285,2285,2285,0
20250221,140400,49213070,2285,2285,2285,2285,0
20250221,140300,49213070,2285,2285,2285,2285,0
20250221,140200,49213070,2285,2285,2285,2285,0
20250221,140100,49213070,2285,2285,2285,2285,0
20250221,140000,49213070,2285,2285,2285,2285,0
20250221,135900,49213070,2285,2285,2285,2285,0
20250221,135800,49213070,2285,2285,2285,2285,0
20250221,135700,49213070,2285,2285,2285,2285,0
20250221,135600,49213070,2285,2285,2285,2285,100
20250221,135500,48984570,2285,2285,2285,2285,0
20250221,135400,48984570,2285,2285,2285,2285,0
20250221,135300,48984570,2285,2285,2285,2285,0
20250221,135200,48984570,2285,2285,2285,2285,0
20250221,135100,48984570,2285,2285,2285,2285,25
20250221,135000,48927445,2280,2280,2280,2280,2
20250221,134900,48922885,2280,2280,2280,2280,0
20250221,134800,48922885,2280,2280,2280,2280,135
20250221,134700,48615085,2280,2280,2280,2280,0
20250221,134600,48615085,2280,2280,2280,2280,0
20250221,134500,48615085,2280,2280,2280,2280,0
20250221,134400,48615085,2280,2280,2280,2280,0
20250221,134300,48615085,2280,2280,2280,2280,0
20250221,134200,48615085,2280,2280,2280,2280,0
20250221,134100,48615085,2280,2280,2280,2280,0
20250221,134000,48615085,2280,2280,2280,2280,0
20250221,133900,48615085,2280,2280,2280,2280,0
20250221,133800,48615085,2280,2280,2280,2280,0
20250221,133700,48615085,2280,2280,2280,2280,0
20250221,133600,48615085,2280,2280,2280,2280,0
20250221,133500,48615085,2280,2280,2280,2280,0
20250221,133400,48615085,2280,2280,2280,2280,0
20250221,133300,48615085,2280,2280,2280,2280,0
20250221,133200,48615085,2280,2280,2280,2280,0
20250221,133100,48615085,2280,2280,2280,2280,0
20250221,133000,48615085,2280,2280,2280,2280,0
20250221,132900,48615085,2280,2280,2280,2280,0
20250221,132800,48615085,2280,2280,2280,2280,0
20250221,132700,48615085,2280,2280,2280,2280,0
20250221,132600,48615085,2280,2280,2280,2280,3
20250221,132500,48608245,2280,2275,2280,2275,226
20250221,132400,48094090,2275,2275,2275,2275,0
20250221,132300,48094090,2275,2275,2275,2275,0
20250221,132200,48094090,2275,2275,2275,2275,0
20250221,132100,48094090,2275,2275,2275,2275,178
20250221,132000,47689140,2280,2280,2280,2280,0
20250221,131900,47689140,2280,2280,2280,2280,0
20250221,131800,47689140,2280,2280,2280,2280,1
20250221,131700,47686860,2275,2275,2275,2275,4
20250221,131600,47677760,2280,2280,2280,2280,9
20250221,131500,47657240,2280,2280,2280,2280,0
20250221,131400,47657240,2280,2280,2280,2280,2
20250221,131300,47652680,2280,2280,2280,2280,0
20250221,131200,47652680,2280,2280,2280,2280,10
20250221,131100,47629880,2275,2275,2275,2275,276
20250221,131000,47001980,2280,2280,2280,2280,200
20250221,130900,46545980,2285,2285,2285,2285,0
20250221,130800,46545980,2285,2285,2285,2285,0
20250221,130700,46545980,2285,2285,2285,2285,0
20250221,130600,46545980,2285,2285,2285,2285,0
20250221,130500,46545980,2285,2285,2285,2285,0
20250221,130400,46545980,2285,2285,2285,2285,1
20250221,130300,46543695,2280,2280,2280,2280,0
20250221,130200,46543695,2280,2280,2280,2280,0
20250221,130100,46543695,2280,2280,2280,2280,0
20250221,130000,46543695,2280,2280,2280,2280,0
20250221,125900,46543695,2280,2280,2280,2280,0
20250221,125800,46543695,2280,2285,2285,2280,15
20250221,125700,46509445,2285,2285,2285,2285,0
20250221,125600,46509445,2285,2285,2285,2285,0
20250221,125500,46509445,2285,2285,2285,2285,0
20250221,125400,46509445,2285,2285,2285,2285,0
20250221,125300,46509445,2285,2285,2285,2285,1
20250221,125200,46507160,2285,2285,2285,2285,0
20250221,125100,46507160,2285,2285,2285,2285,0
20250221,125000,46507160,2285,2285,2285,2285,1
20250221,124900,46504875,2285,2285,2285,2285,0
20250221,124800,46504875,2285,2285,2285,2285,1
20250221,124700,46502590,2285,2285,2285,2285,0
20250221,124600,46502590,2285,2285,2285,2285,0
20250221,124500,46502590,2285,2285,2285,2285,0
20250221,124400,46502590,2285,2285,2285,2285,0
20250221,124300,46502590,2285,2285,2285,2285,0
20250221,124200,46502590,2285,2285,2285,2285,0
20250221,124100,46502590,2285,2285,2285,2285,0
20250221,124000,46502590,2285,2285,2285,2285,0
20250221,123900,46502590,2285,2285,2285,2285,0
20250221,123800,46502590,2285,2285,2285,2285,0
20250221,123700,46502590,2285,2285,2285,2285,1
20250221,123600,46500305,2280,2280,2280,2280,0
20250221,123500,46500305,2280,2280,2280,2280,0
20250221,123400,46500305,2280,2280,2280,2280,0
20250221,123300,46500305,2280,2280,2280,2280,0
20250221,123200,46500305,2280,2280,2280,2280,11
20250221,123100,46475225,2280,2280,2280,2280,0
20250221,123000,46475225,2280,2280,2280,2280,0
20250221,122900,46475225,2280,2280,2280,2280,0
20250221,122800,46475225,2280,2280,2280,2280,0
20250221,122700,46475225,2280,2280,2280,2280,2013
20250221,122600,41885585,2280,2280,2280,2280,0
20250221,122500,41885585,2280,2280,2280,2280,0
20250221,122400,41885585,2280,2280,2280,2280,0
20250221,122300,41885585,2280,2280,2280,2280,5
20250221,122200,41874185,2280,2280,2280,2280,0
20250221,122100,41874185,2280,2280,2280,2280,0
20250221,122000,41874185,2280,2280,2280,2280,0
20250221,121900,41874185,2280,2280,2280,2280,0
20250221,121800,41874185,2280,2280,2280,2280,0
20250221,121700,41874185,2280,2280,2280,2280,0
20250221,121600,41874185,2280,2280,2280,2280,0
20250221,121500,41874185,2280,2280,2280,2280,0
20250221,121400,41874185,2280,2280,2280,2280,0
20250221,121300,41874185,2280,2280,2280,2280,0
20250221,121200,41874185,2280,2280,2280,2280,1
20250221,121100,41871905,2280,2280,2280,2280,2
20250221,121000,41867345,2280,2280,2280,2280,0
20250221,120900,41867345,2280,2280,2280,2280,44
20250221,120800,41767025,2280,2280,2280,2280,1
20250221,120700,41764745,2275,2275,2275,2275,0
20250221,120600,41764745,2275,2275,2275,2275,3
20250221,120500,41757920,2285,2285,2285,2285,5
20250221,120400,41746495,2285,2285,2285,2285,0
20250221,120300,41746495,2285,2285,2285,2285,0
20250221,120200,41746495,2285,2285,2285,2285,0
20250221,120100,41746495,2285,2285,2285,2285,0
20250221,120000,41746495,2285,2285,2285,2285,0
20250221,115900,41746495,2285,2285,2285,2285,0
20250221,115800,41746495,2285,2285,2285,2285,0
20250221,115700,41746495,2285,2285,2285,2285,0
20250221,115600,41746495,2285,2285,2285,2285,0
20250221,115500,41746495,2285,2285,2285,2285,0
20250221,115400,41746495,2285,2285,2285,2285,0
20250221,115300,41746495,2285,2285,2285,2285,0
20250221,115200,41746495,2285,2285,2285,2285,0
20250221,115100,41746495,2285,2285,2285,2285,11
20250221,115000,41721360,2285,2285,2285,2285,0
20250221,114900,41721360,2285,2285,2285,2285,0
20250221,114800,41721360,2285,2285,2285,2285,0
20250221,114700,41721360,2285,2285,2285,2285,1
20250221,114600,41719075,2285,2285,2285,2285,1
20250221,114500,41716790,2280,2280,2280,2280,56
20250221,114400,41589110,2285,2285,2285,2285,0
20250221,114300,41589110,2285,2285,2285,2285,0
20250221,114200,41589110,2285,2285,2285,2285,10
20250221,114100,41566260,2280,2280,2280,2280,126
20250221,114000,41278980,2285,2285,2285,2285,2
20250221,113900,41274410,2285,2285,2285,2285,1
20250221,113800,41272125,2295,2295,2295,2295,0
20250221,113700,41272125,2295,2295,2295,2295,0
20250221,113600,41272125,2295,2295,2295,2295,1
20250221,113500,41269830,2280,2300,2300,2280,10000
20250221,113400,18377310,2305,2305,2305,2305,0
20250221,113300,18377310,2305,2305,2305,2305,0
20250221,113200,18377310,2305,2305,2305,2305,1
20250221,113100,18375005,2300,2300,2300,2300,0
20250221,113000,18375005,2300,2300,2300,2300,0
20250221,112900,18375005,2300,2300,2300,2300,0
20250221,112800,18375005,2300,2300,2300,2300,0
20250221,112700,18375005,2300,2300,2300,2300,13
20250221,112600,18345105,2300,2300,2300,2300,0
20250221,112500,18345105,2300,2300,2300,2300,0
20250221,112400,18345105,2300,2300,2300,2300,0
20250221,112300,18345105,2300,2300,2300,2300,0
20250221,112200,18345105,2300,2300,2300,2300,0
20250221,112100,18345105,2300,2300,2300,2300,0
20250221,112000,18345105,2300,2300,2300,2300,0
20250221,111900,18345105,2300,2300,2300,2300,0
20250221,111800,18345105,2300,2300,2300,2300,576
20250221,111700,17020305,2305,2305,2305,2305,0
20250221,111600,17020305,2305,2305,2305,2305,1
20250221,111500,17018000,2300,2300,2300,2300,0
20250221,111400,17018000,2300,2300,2300,2300,245
20250221,111300,16454500,2300,2300,2300,2300,0
20250221,111200,16454500,2300,2300,2300,2300,0
20250221,111100,16454500,2300,2300,2300,2300,436
20250221,111000,15451700,2300,2300,2300,2300,0
20250221,110900,15451700,2300,2300,2300,2300,0
20250221,110800,15451700,2300,2300,2300,2300,0
20250221,110700,15451700,2300,2300,2300,2300,0
20250221,110600,15451700,2300,2300,2300,2300,0
20250221,110500,15451700,2300,2300,2300,2300,0
20250221,110400,15451700,2300,2300,2300,2300,0
20250221,110300,15451700,2300,2300,2300,2300,0
20250221,110200,15451700,2300,2300,2300,2300,0
20250221,110100,15451700,2300,2300,2300,2300,0
20250221,110000,15451700,2300,2300,2300,2300,0
20250221,105900,15451700,2300,2300,2300,2300,0
20250221,105800,15451700,2300,2300,2300,2300,0
20250221,105700,15451700,2300,2300,2300,2300,0
20250221,105600,15451700,2300,2300,2300,2300,0
20250221,105500,15451700,2300,2300,2300,2300,0
20250221,105400,15451700,2300,2300,2300,2300,0
20250221,105300,15451700,2300,2300,2300,2300,0
20250221,105200,15451700,2300,2300,2300,2300,1
20250221,105100,15449400,2300,2300,2300,2300,0
20250221,105000,15449400,2300,2300,2300,2300,0
20250221,104900,15449400,2300,2300,2300,2300,0
20250221,104800,15449400,2300,2300,2300,2300,0
20250221,104700,15449400,2300,2300,2300,2300,0
20250221,104600,15449400,2300,2300,2300,2300,0
20250221,104500,15449400,2300,2300,2300,2300,0
20250221,104400,15449400,2300,2300,2300,2300,0
20250221,104300,15449400,2300,2300,2300,2300,0
20250221,104200,15449400,2300,2300,2300,2300,0
20250221,104100,15449400,2300,2300,2300,2300,0
20250221,104000,15449400,2300,2300,2300,2300,356
20250221,103900,14630600,2300,2300,2300,2300,0
20250221,103800,14630600,2300,2300,2300,2300,0
20250221,103700,14630600,2300,2295,2300,2295,440
20250221,103600,13620795,2295,2295,2295,2295,0
20250221,103500,13620795,2295,2295,2295,2295,0
20250221,103400,13620795,2295,2295,2295,2295,0
20250221,103300,13620795,2295,2295,2295,2295,0
20250221,103200,13620795,2295,2295,2295,2295,0
20250221,103100,13620795,2295,2295,2295,2295,3
20250221,103000,13613910,2295,2295,2295,2295,0
20250221,102900,13613910,2295,2295,2295,2295,0
20250221,102800,13613910,2295,2295,2295,2295,0
20250221,102700,13613910,2295,2295,2295,2295,0
20250221,102600,13613910,2295,2295,2295,2295,1
20250221,102500,13611615,2285,2290,2290,2285,2000
20250221,102400,9033795,2295,2295,2295,2295,0
20250221,102300,9033795,2295,2295,2295,2295,0
20250221,102200,9033795,2295,2295,2295,2295,0
20250221,102100,9033795,2295,2295,2295,2295,0
20250221,102000,9033795,2295,2295,2295,2295,0
20250221,101900,9033795,2295,2295,2295,2295,44
20250221,101800,8932815,2290,2290,2290,2290,0
20250221,101700,8932815,2290,2290,2290,2290,310
20250221,101600,8222915,2295,2295,2295,2295,1
20250221,101500,8220620,2290,2290,2290,2290,36
20250221,101400,8138180,2300,2300,2300,2300,0
20250221,101300,8138180,2300,2300,2300,2300,0
20250221,101200,8138180,2300,2300,2300,2300,0
20250221,101100,8138180,2300,2300,2300,2300,0
20250221,101000,8138180,2300,2300,2300,2300,0
20250221,100900,8138180,2300,2300,2300,2300,10
20250221,100800,8115180,2300,2295,2300,2295,2
20250221,100700,8110585,2300,2300,2300,2300,0
20250221,100600,8110585,2300,2300,2300,2300,1
20250221,100500,8108285,2300,2300,2300,2300,0
20250221,100400,8108285,2300,2300,2300,2300,1
20250221,100300,8105985,2300,2300,2300,2300,0
20250221,100200,8105985,2300,2300,2300,2300,0
20250221,100100,8105985,2300,2300,2300,2300,1
20250221,100000,8103685,2300,2300,2300,2300,2
20250221,095900,8099085,2300,2300,2300,2300,0
20250221,095800,8099085,2300,2300,2300,2300,0
20250221,095700,8099085,2300,2300,2300,2300,0
20250221,095600,8099085,2300,2300,2300,2300,0
20250221,095500,8099085,2300,2300,2300,2300,0
20250221,095400,8099085,2300,2300,2300,2300,0
20250221,095300,8099085,2300,2300,2300,2300,0
20250221,095200,8099085,2300,2300,2300,2300,0
20250221,095100,8099085,2300,2300,2300,2300,0
20250221,095000,8099085,2300,2300,2300,2300,923
20250221,094900,5976185,2295,2295,2295,2295,0
20250221,094800,5976185,2295,2300,2300,2295,818
20250221,094700,4095285,2305,2305,2305,2305,0
20250221,094600,4095285,2305,2305,2305,2305,0
20250221,094500,4095285,2305,2305,2305,2305,0
20250221,094400,4095285,2305,2305,2305,2305,2
20250221,094300,4090675,2305,2305,2305,2305,1
20250221,094200,4088370,2300,2300,2300,2300,0
20250221,094100,4088370,2300,2300,2300,2300,0
20250221,094000,4088370,2300,2300,2300,2300,45
20250221,093900,3984870,2300,2300,2300,2300,0
20250221,093800,3984870,2300,2300,2300,2300,0
20250221,093700,3984870,2300,2300,2300,2300,0
20250221,093600,3984870,2300,2300,2300,2300,11
20250221,093500,3959570,2300,2300,2300,2300,0
20250221,093400,3959570,2300,2300,2300,2300,5
20250221,093300,3948070,2300,2300,2300,2300,582
20250221,093200,2609470,2300,2300,2300,2300,0
20250221,093100,2609470,2300,2300,2300,2300,1
20250221,093000,2607170,2290,2290,2290,2290,50
20250221,092900,2492670,2290,2290,2290,2290,0
20250221,092800,2492670,2290,2290,2290,2290,0
20250221,092700,2492670,2290,2290,2290,2290,0
20250221,092600,2492670,2290,2290,2290,2290,0
20250221,092500,2492670,2290,2290,2290,2290,88
20250221,092400,2291150,2290,2290,2290,2290,10
20250221,092300,2268250,2290,2290,2290,2290,0
20250221,092200,2268250,2290,2290,2290,2290,0
20250221,092100,2268250,2290,2290,2290,2290,0
20250221,092000,2268250,2290,2290,2290,2290,0
20250221,091900,2268250,2290,2290,2290,2290,0
20250221,091800,2268250,2290,2290,2290,2285,202
20250221,091700,1806665,2295,2295,2295,2295,0
20250221,091600,1806665,2295,2295,2295,2295,2
20250221,091500,1802075,2295,2295,2295,2295,0
20250221,091400,1802075,2295,2295,2295,2295,0
20250221,091300,1802075,2295,2295,2295,2295,0
20250221,091200,1802075,2295,2295,2295,2295,1
20250221,091100,1799780,2300,2300,2300,2300,0
20250221,091000,1799780,2300,2300,2300,2300,0
20250221,090900,1799780,2300,2300,2300,2300,0
20250221,090800,1799780,2300,2300,2300,2300,11
20250221,090700,1774480,2300,2300,2300,2300,0
20250221,090600,1774480,2300,2300,2300,2300,1
20250221,090500,1772180,2300,2295,2300,2295,15
20250221,090400,1737745,2290,2290,2290,2290,0
20250221,090300,1737745,2290,2290,2290,2290,0
20250221,090200,1737745,2290,2310,2310,2290,211
20250221,090100,1254535,2275,2310,2325,2275,544
20250221,090000,11550,2310,2310,2310,2310,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192300 52966225 2275 2275 2275 2275 1031
3 20250221 192200 52966225 2275 2275 2275 2275 0
4 20250221 192100 52966225 2275 2275 2275 2275 0
5 20250221 192000 52966225 2275 2275 2275 2275 0
6 20250221 191900 52966225 2275 2275 2275 2275 0
7 20250221 191800 52966225 2275 2275 2275 2275 0
8 20250221 191700 52966225 2275 2275 2275 2275 0
9 20250221 191600 52966225 2275 2275 2275 2275 0
10 20250221 191500 52966225 2275 2275 2275 2275 0
11 20250221 191400 52966225 2275 2275 2275 2275 0
12 20250221 191300 52966225 2275 2275 2275 2275 0
13 20250221 191200 52966225 2275 2275 2275 2275 0
14 20250221 191100 52966225 2275 2275 2275 2275 0
15 20250221 191000 52966225 2275 2275 2275 2275 0
16 20250221 190900 52966225 2275 2275 2275 2275 0
17 20250221 190800 52966225 2275 2275 2275 2275 0
18 20250221 190700 52966225 2275 2275 2275 2275 0
19 20250221 190600 52966225 2275 2275 2275 2275 0
20 20250221 190500 52966225 2275 2275 2275 2275 0
21 20250221 190400 52966225 2275 2275 2275 2275 0
22 20250221 190300 52966225 2275 2275 2275 2275 0
23 20250221 190200 52966225 2275 2275 2275 2275 0
24 20250221 190100 52966225 2275 2275 2275 2275 0
25 20250221 190000 52966225 2275 2275 2275 2275 0
26 20250221 185900 52966225 2275 2275 2275 2275 0
27 20250221 185800 52966225 2275 2275 2275 2275 0
28 20250221 185700 52966225 2275 2275 2275 2275 0
29 20250221 185600 52966225 2275 2275 2275 2275 0
30 20250221 185500 52966225 2275 2275 2275 2275 0
31 20250221 185400 52966225 2275 2275 2275 2275 0
32 20250221 185300 52966225 2275 2275 2275 2275 1031
33 20250221 185200 52966225 2275 2275 2275 2275 0
34 20250221 185100 52966225 2275 2275 2275 2275 0
35 20250221 185000 52966225 2275 2275 2275 2275 0
36 20250221 184900 52966225 2275 2275 2275 2275 0
37 20250221 184800 52966225 2275 2275 2275 2275 0
38 20250221 184700 52966225 2275 2275 2275 2275 0
39 20250221 184600 52966225 2275 2275 2275 2275 0
40 20250221 184500 52966225 2275 2275 2275 2275 0
41 20250221 184400 52966225 2275 2275 2275 2275 0
42 20250221 184300 52966225 2275 2275 2275 2275 0
43 20250221 184200 52966225 2275 2275 2275 2275 0
44 20250221 184100 52966225 2275 2275 2275 2275 0
45 20250221 184000 52966225 2275 2275 2275 2275 0
46 20250221 183900 52966225 2275 2275 2275 2275 0
47 20250221 183800 52966225 2275 2275 2275 2275 0
48 20250221 183700 52966225 2275 2275 2275 2275 0
49 20250221 183600 52966225 2275 2275 2275 2275 0
50 20250221 183500 52966225 2275 2275 2275 2275 0
51 20250221 183400 52966225 2275 2275 2275 2275 0
52 20250221 183300 52966225 2275 2275 2275 2275 0
53 20250221 183200 52966225 2275 2275 2275 2275 0
54 20250221 183100 52966225 2275 2275 2275 2275 0
55 20250221 183000 52966225 2275 2275 2275 2275 0
56 20250221 182900 52966225 2275 2275 2275 2275 0
57 20250221 182800 52966225 2275 2275 2275 2275 0
58 20250221 182700 52966225 2275 2275 2275 2275 0
59 20250221 182600 52966225 2275 2275 2275 2275 0
60 20250221 182500 52966225 2275 2275 2275 2275 0
61 20250221 182400 52966225 2275 2275 2275 2275 0
62 20250221 182300 52966225 2275 2275 2275 2275 1031
63 20250221 182200 52966225 2275 2275 2275 2275 0
64 20250221 182100 52966225 2275 2275 2275 2275 0
65 20250221 182000 52966225 2275 2275 2275 2275 0
66 20250221 181900 52966225 2275 2275 2275 2275 0
67 20250221 181800 52966225 2275 2275 2275 2275 0
68 20250221 181700 52966225 2275 2275 2275 2275 0
69 20250221 181600 52966225 2275 2275 2275 2275 0
70 20250221 181500 52966225 2275 2275 2275 2275 0
71 20250221 181400 52966225 2275 2275 2275 2275 0
72 20250221 181300 52966225 2275 2275 2275 2275 0
73 20250221 181200 52966225 2275 2275 2275 2275 0
74 20250221 181100 52966225 2275 2275 2275 2275 0
75 20250221 181000 52966225 2275 2275 2275 2275 0
76 20250221 180900 52966225 2275 2275 2275 2275 0
77 20250221 180800 52966225 2275 2275 2275 2275 0
78 20250221 180700 52966225 2275 2275 2275 2275 0
79 20250221 180600 52966225 2275 2275 2275 2275 0
80 20250221 180500 52966225 2275 2275 2275 2275 0
81 20250221 180400 52966225 2275 2275 2275 2275 0
82 20250221 180300 52966225 2275 2275 2275 2275 0
83 20250221 180200 52966225 2275 2275 2275 2275 0
84 20250221 180100 52966225 2275 2275 2275 2275 0
85 20250221 180000 52966225 2275 2275 2275 2275 0
86 20250221 175900 52966225 2275 2275 2275 2275 0
87 20250221 175800 52966225 2275 2275 2275 2275 0
88 20250221 175700 52966225 2275 2275 2275 2275 0
89 20250221 175600 52966225 2275 2275 2275 2275 0
90 20250221 175500 52966225 2275 2275 2275 2275 0
91 20250221 175400 52966225 2275 2275 2275 2275 0
92 20250221 175300 52966225 2275 2275 2275 2275 1031
93 20250221 175200 52966225 2275 2275 2275 2275 0
94 20250221 175100 52966225 2275 2275 2275 2275 0
95 20250221 175000 52966225 2275 2275 2275 2275 0
96 20250221 174900 52966225 2275 2275 2275 2275 0
97 20250221 174800 52966225 2275 2275 2275 2275 0
98 20250221 174700 52966225 2275 2275 2275 2275 0
99 20250221 174600 52966225 2275 2275 2275 2275 0
100 20250221 174500 52966225 2275 2275 2275 2275 0
101 20250221 174400 52966225 2275 2275 2275 2275 0
102 20250221 174300 52966225 2275 2275 2275 2275 0
103 20250221 174200 52966225 2275 2275 2275 2275 0
104 20250221 174100 52966225 2275 2275 2275 2275 0
105 20250221 174000 52966225 2275 2275 2275 2275 0
106 20250221 173900 52966225 2275 2275 2275 2275 0
107 20250221 173800 52966225 2275 2275 2275 2275 0
108 20250221 173700 52966225 2275 2275 2275 2275 0
109 20250221 173600 52966225 2275 2275 2275 2275 0
110 20250221 173500 52966225 2275 2275 2275 2275 0
111 20250221 173400 52966225 2275 2275 2275 2275 0
112 20250221 173300 52966225 2275 2275 2275 2275 0
113 20250221 173200 52966225 2275 2275 2275 2275 0
114 20250221 173100 52966225 2275 2275 2275 2275 0
115 20250221 173000 52966225 2275 2275 2275 2275 0
116 20250221 172900 52966225 2275 2275 2275 2275 0
117 20250221 172800 52966225 2275 2275 2275 2275 0
118 20250221 172700 52966225 2275 2275 2275 2275 0
119 20250221 172600 52966225 2275 2275 2275 2275 0
120 20250221 172500 52966225 2275 2275 2275 2275 0
121 20250221 172400 52966225 2275 2275 2275 2275 0
122 20250221 172300 52966225 2275 2275 2275 2275 1031
123 20250221 172200 52966225 2275 2275 2275 2275 0
124 20250221 172100 52966225 2275 2275 2275 2275 0
125 20250221 172000 52966225 2275 2275 2275 2275 0
126 20250221 171900 52966225 2275 2275 2275 2275 0
127 20250221 171800 52966225 2275 2275 2275 2275 0
128 20250221 171700 52966225 2275 2275 2275 2275 0
129 20250221 171600 52966225 2275 2275 2275 2275 0
130 20250221 171500 52966225 2275 2275 2275 2275 0
131 20250221 171400 52966225 2275 2275 2275 2275 0
132 20250221 171300 52966225 2275 2275 2275 2275 0
133 20250221 171200 52966225 2275 2275 2275 2275 0
134 20250221 171100 52966225 2275 2275 2275 2275 0
135 20250221 171000 52966225 2275 2275 2275 2275 0
136 20250221 170900 52966225 2275 2275 2275 2275 0
137 20250221 170800 52966225 2275 2275 2275 2275 0
138 20250221 170700 52966225 2275 2275 2275 2275 0
139 20250221 170600 52966225 2275 2275 2275 2275 0
140 20250221 170500 52966225 2275 2275 2275 2275 0
141 20250221 170400 52966225 2275 2275 2275 2275 0
142 20250221 170300 52966225 2275 2275 2275 2275 0
143 20250221 170200 52966225 2275 2275 2275 2275 0
144 20250221 170100 52966225 2275 2275 2275 2275 0
145 20250221 170000 52966225 2275 2275 2275 2275 0
146 20250221 165900 52966225 2275 2275 2275 2275 0
147 20250221 165800 52966225 2275 2275 2275 2275 0
148 20250221 165700 52966225 2275 2275 2275 2275 0
149 20250221 165600 52966225 2275 2275 2275 2275 0
150 20250221 165500 52966225 2275 2275 2275 2275 0
151 20250221 165400 52966225 2275 2275 2275 2275 0
152 20250221 165300 52966225 2275 2275 2275 2275 1031
153 20250221 165200 52966225 2275 2275 2275 2275 0
154 20250221 165100 52966225 2275 2275 2275 2275 0
155 20250221 165000 52966225 2275 2275 2275 2275 0
156 20250221 164900 52966225 2275 2275 2275 2275 0
157 20250221 164800 52966225 2275 2275 2275 2275 0
158 20250221 164700 52966225 2275 2275 2275 2275 0
159 20250221 164600 52966225 2275 2275 2275 2275 0
160 20250221 164500 52966225 2275 2275 2275 2275 0
161 20250221 164400 52966225 2275 2275 2275 2275 0
162 20250221 164300 52966225 2275 2275 2275 2275 0
163 20250221 164200 52966225 2275 2275 2275 2275 0
164 20250221 164100 52966225 2275 2275 2275 2275 0
165 20250221 164000 52966225 2275 2275 2275 2275 0
166 20250221 163900 52966225 2275 2275 2275 2275 0
167 20250221 163800 52966225 2275 2275 2275 2275 0
168 20250221 163700 52966225 2275 2275 2275 2275 0
169 20250221 163600 52966225 2275 2275 2275 2275 0
170 20250221 163500 52966225 2275 2275 2275 2275 0
171 20250221 163400 52966225 2275 2275 2275 2275 0
172 20250221 163300 52966225 2275 2275 2275 2275 0
173 20250221 163200 52966225 2275 2275 2275 2275 0
174 20250221 163100 52966225 2275 2275 2275 2275 0
175 20250221 163000 52966225 2275 2275 2275 2275 0
176 20250221 162900 52966225 2275 2275 2275 2275 0
177 20250221 162800 52966225 2275 2275 2275 2275 0
178 20250221 162700 52966225 2275 2275 2275 2275 0
179 20250221 162600 52966225 2275 2275 2275 2275 0
180 20250221 162500 52966225 2275 2275 2275 2275 0
181 20250221 162400 52966225 2275 2275 2275 2275 0
182 20250221 162300 52966225 2275 2275 2275 2275 1031
183 20250221 162200 52966225 2275 2275 2275 2275 0
184 20250221 162100 52966225 2275 2275 2275 2275 0
185 20250221 162000 52966225 2275 2275 2275 2275 0
186 20250221 161900 52966225 2275 2275 2275 2275 0
187 20250221 161800 52966225 2275 2275 2275 2275 0
188 20250221 161700 52966225 2275 2275 2275 2275 0
189 20250221 161600 52966225 2275 2275 2275 2275 0
190 20250221 161500 52966225 2275 2275 2275 2275 0
191 20250221 161400 52966225 2275 2275 2275 2275 0
192 20250221 161300 52966225 2275 2275 2275 2275 0
193 20250221 161200 52966225 2275 2275 2275 2275 0
194 20250221 161100 52966225 2275 2275 2275 2275 0
195 20250221 161000 52966225 2275 2275 2275 2275 0
196 20250221 160900 52966225 2275 2275 2275 2275 0
197 20250221 160800 52966225 2275 2275 2275 2275 0
198 20250221 160700 52966225 2275 2275 2275 2275 0
199 20250221 160600 52966225 2275 2275 2275 2275 0
200 20250221 160500 52966225 2275 2275 2275 2275 0
201 20250221 160400 52966225 2275 2275 2275 2275 0
202 20250221 160300 52966225 2275 2275 2275 2275 0
203 20250221 160200 52966225 2275 2275 2275 2275 0
204 20250221 160100 52966225 2275 2275 2275 2275 0
205 20250221 160000 52966225 2275 2275 2275 2275 0
206 20250221 155900 52966225 2275 2275 2275 2275 0
207 20250221 155800 52966225 2275 2275 2275 2275 0
208 20250221 155700 52966225 2275 2275 2275 2275 0
209 20250221 155600 52966225 2275 2275 2275 2275 0
210 20250221 155500 52966225 2275 2275 2275 2275 0
211 20250221 155400 52966225 2275 2275 2275 2275 0
212 20250221 155300 52966225 2275 2275 2275 2275 1031
213 20250221 155200 52966225 2275 2275 2275 2275 0
214 20250221 155100 52966225 2275 2275 2275 2275 0
215 20250221 155000 52966225 2275 2275 2275 2275 0
216 20250221 154900 52966225 2275 2275 2275 2275 0
217 20250221 154800 52966225 2275 2275 2275 2275 0
218 20250221 154700 52966225 2275 2275 2275 2275 0
219 20250221 154600 52966225 2275 2275 2275 2275 0
220 20250221 154500 52966225 2275 2275 2275 2275 0
221 20250221 154400 52966225 2275 2275 2275 2275 0
222 20250221 154300 52966225 2275 2275 2275 2275 0
223 20250221 154200 52966225 2275 2275 2275 2275 0
224 20250221 154100 52966225 2275 2275 2275 2275 0
225 20250221 154000 52966225 2275 2275 2275 2275 0
226 20250221 153900 52966225 2275 2275 2275 2275 0
227 20250221 153800 52966225 2275 2275 2275 2275 0
228 20250221 153700 52966225 2275 2275 2275 2275 0
229 20250221 153600 52966225 2275 2275 2275 2275 0
230 20250221 153500 52966225 2275 2275 2275 2275 0
231 20250221 153400 52966225 2275 2275 2275 2275 0
232 20250221 153300 52966225 2275 2275 2275 2275 0
233 20250221 153200 52966225 2275 2275 2275 2275 0
234 20250221 153100 52966225 2275 2275 2275 2275 0
235 20250221 153000 52966225 2275 2275 2275 2275 1031
236 20250221 152900 50620700 2275 2275 2275 2275 0
237 20250221 152800 50620700 2275 2275 2275 2275 0
238 20250221 152700 50620700 2275 2275 2275 2275 0
239 20250221 152600 50620700 2275 2275 2275 2275 0
240 20250221 152500 50620700 2275 2275 2275 2275 0
241 20250221 152400 50620700 2275 2275 2275 2275 0
242 20250221 152300 50620700 2275 2275 2275 2275 0
243 20250221 152200 50620700 2275 2275 2275 2275 0
244 20250221 152100 50620700 2275 2275 2275 2275 0
245 20250221 152000 50620700 2275 2275 2275 2275 0
246 20250221 151900 50620700 2275 2290 2300 2275 143
247 20250221 151800 50295120 2280 2280 2280 2280 1
248 20250221 151700 50292840 2290 2290 2290 2280 272
249 20250221 151600 49672660 2285 2285 2285 2285 0
250 20250221 151500 49672660 2285 2285 2285 2285 12
251 20250221 151400 49645240 2290 2290 2290 2290 15
252 20250221 151300 49610890 2285 2285 2285 2285 2
253 20250221 151200 49606320 2285 2285 2285 2285 0
254 20250221 151100 49606320 2285 2285 2285 2285 57
255 20250221 151000 49476075 2290 2290 2290 2290 0
256 20250221 150900 49476075 2290 2290 2290 2290 0
257 20250221 150800 49476075 2290 2290 2290 2290 0
258 20250221 150700 49476075 2290 2290 2290 2290 6
259 20250221 150600 49462335 2290 2290 2290 2290 0
260 20250221 150500 49462335 2290 2290 2290 2290 26
261 20250221 150400 49402795 2290 2290 2290 2290 0
262 20250221 150300 49402795 2290 2290 2290 2290 0
263 20250221 150200 49402795 2290 2290 2290 2290 0
264 20250221 150100 49402795 2290 2290 2290 2290 2
265 20250221 150000 49398215 2290 2290 2290 2290 0
266 20250221 145900 49398215 2290 2290 2290 2290 0
267 20250221 145800 49398215 2290 2290 2290 2290 0
268 20250221 145700 49398215 2290 2290 2290 2290 0
269 20250221 145600 49398215 2290 2290 2290 2290 0
270 20250221 145500 49398215 2290 2290 2290 2290 0
271 20250221 145400 49398215 2290 2290 2290 2290 0
272 20250221 145300 49398215 2290 2290 2290 2290 0
273 20250221 145200 49398215 2290 2290 2290 2290 0
274 20250221 145100 49398215 2290 2290 2290 2290 0
275 20250221 145000 49398215 2290 2290 2290 2290 0
276 20250221 144900 49398215 2290 2290 2290 2290 0
277 20250221 144800 49398215 2290 2290 2290 2290 1
278 20250221 144700 49395925 2290 2290 2290 2290 1
279 20250221 144600 49393635 2285 2285 2285 2285 0
280 20250221 144500 49393635 2285 2285 2285 2285 0
281 20250221 144400 49393635 2285 2285 2285 2285 0
282 20250221 144300 49393635 2285 2285 2285 2285 0
283 20250221 144200 49393635 2285 2285 2285 2285 0
284 20250221 144100 49393635 2285 2285 2285 2285 0
285 20250221 144000 49393635 2285 2285 2285 2285 0
286 20250221 143900 49393635 2285 2285 2285 2285 0
287 20250221 143800 49393635 2285 2285 2285 2285 0
288 20250221 143700 49393635 2285 2285 2285 2285 0
289 20250221 143600 49393635 2285 2285 2285 2285 0
290 20250221 143500 49393635 2285 2285 2285 2285 0
291 20250221 143400 49393635 2285 2285 2285 2285 8
292 20250221 143300 49375355 2285 2285 2285 2285 0
293 20250221 143200 49375355 2285 2285 2285 2285 0
294 20250221 143100 49375355 2285 2285 2285 2285 0
295 20250221 143000 49375355 2285 2285 2285 2285 43
296 20250221 142900 49277100 2295 2295 2295 2295 4
297 20250221 142800 49267920 2295 2295 2295 2295 0
298 20250221 142700 49267920 2295 2295 2295 2295 0
299 20250221 142600 49267920 2295 2295 2295 2295 0
300 20250221 142500 49267920 2295 2295 2295 2295 0
301 20250221 142400 49267920 2295 2295 2295 2295 0
302 20250221 142300 49267920 2295 2295 2295 2295 0
303 20250221 142200 49267920 2295 2295 2295 2295 1
304 20250221 142100 49265625 2285 2285 2285 2285 0
305 20250221 142000 49265625 2285 2285 2285 2285 0
306 20250221 141900 49265625 2285 2285 2285 2285 23
307 20250221 141800 49213070 2285 2285 2285 2285 0
308 20250221 141700 49213070 2285 2285 2285 2285 0
309 20250221 141600 49213070 2285 2285 2285 2285 0
310 20250221 141500 49213070 2285 2285 2285 2285 0
311 20250221 141400 49213070 2285 2285 2285 2285 0
312 20250221 141300 49213070 2285 2285 2285 2285 0
313 20250221 141200 49213070 2285 2285 2285 2285 0
314 20250221 141100 49213070 2285 2285 2285 2285 0
315 20250221 141000 49213070 2285 2285 2285 2285 0
316 20250221 140900 49213070 2285 2285 2285 2285 0
317 20250221 140800 49213070 2285 2285 2285 2285 0
318 20250221 140700 49213070 2285 2285 2285 2285 0
319 20250221 140600 49213070 2285 2285 2285 2285 0
320 20250221 140500 49213070 2285 2285 2285 2285 0
321 20250221 140400 49213070 2285 2285 2285 2285 0
322 20250221 140300 49213070 2285 2285 2285 2285 0
323 20250221 140200 49213070 2285 2285 2285 2285 0
324 20250221 140100 49213070 2285 2285 2285 2285 0
325 20250221 140000 49213070 2285 2285 2285 2285 0
326 20250221 135900 49213070 2285 2285 2285 2285 0
327 20250221 135800 49213070 2285 2285 2285 2285 0
328 20250221 135700 49213070 2285 2285 2285 2285 0
329 20250221 135600 49213070 2285 2285 2285 2285 100
330 20250221 135500 48984570 2285 2285 2285 2285 0
331 20250221 135400 48984570 2285 2285 2285 2285 0
332 20250221 135300 48984570 2285 2285 2285 2285 0
333 20250221 135200 48984570 2285 2285 2285 2285 0
334 20250221 135100 48984570 2285 2285 2285 2285 25
335 20250221 135000 48927445 2280 2280 2280 2280 2
336 20250221 134900 48922885 2280 2280 2280 2280 0
337 20250221 134800 48922885 2280 2280 2280 2280 135
338 20250221 134700 48615085 2280 2280 2280 2280 0
339 20250221 134600 48615085 2280 2280 2280 2280 0
340 20250221 134500 48615085 2280 2280 2280 2280 0
341 20250221 134400 48615085 2280 2280 2280 2280 0
342 20250221 134300 48615085 2280 2280 2280 2280 0
343 20250221 134200 48615085 2280 2280 2280 2280 0
344 20250221 134100 48615085 2280 2280 2280 2280 0
345 20250221 134000 48615085 2280 2280 2280 2280 0
346 20250221 133900 48615085 2280 2280 2280 2280 0
347 20250221 133800 48615085 2280 2280 2280 2280 0
348 20250221 133700 48615085 2280 2280 2280 2280 0
349 20250221 133600 48615085 2280 2280 2280 2280 0
350 20250221 133500 48615085 2280 2280 2280 2280 0
351 20250221 133400 48615085 2280 2280 2280 2280 0
352 20250221 133300 48615085 2280 2280 2280 2280 0
353 20250221 133200 48615085 2280 2280 2280 2280 0
354 20250221 133100 48615085 2280 2280 2280 2280 0
355 20250221 133000 48615085 2280 2280 2280 2280 0
356 20250221 132900 48615085 2280 2280 2280 2280 0
357 20250221 132800 48615085 2280 2280 2280 2280 0
358 20250221 132700 48615085 2280 2280 2280 2280 0
359 20250221 132600 48615085 2280 2280 2280 2280 3
360 20250221 132500 48608245 2280 2275 2280 2275 226
361 20250221 132400 48094090 2275 2275 2275 2275 0
362 20250221 132300 48094090 2275 2275 2275 2275 0
363 20250221 132200 48094090 2275 2275 2275 2275 0
364 20250221 132100 48094090 2275 2275 2275 2275 178
365 20250221 132000 47689140 2280 2280 2280 2280 0
366 20250221 131900 47689140 2280 2280 2280 2280 0
367 20250221 131800 47689140 2280 2280 2280 2280 1
368 20250221 131700 47686860 2275 2275 2275 2275 4
369 20250221 131600 47677760 2280 2280 2280 2280 9
370 20250221 131500 47657240 2280 2280 2280 2280 0
371 20250221 131400 47657240 2280 2280 2280 2280 2
372 20250221 131300 47652680 2280 2280 2280 2280 0
373 20250221 131200 47652680 2280 2280 2280 2280 10
374 20250221 131100 47629880 2275 2275 2275 2275 276
375 20250221 131000 47001980 2280 2280 2280 2280 200
376 20250221 130900 46545980 2285 2285 2285 2285 0
377 20250221 130800 46545980 2285 2285 2285 2285 0
378 20250221 130700 46545980 2285 2285 2285 2285 0
379 20250221 130600 46545980 2285 2285 2285 2285 0
380 20250221 130500 46545980 2285 2285 2285 2285 0
381 20250221 130400 46545980 2285 2285 2285 2285 1
382 20250221 130300 46543695 2280 2280 2280 2280 0
383 20250221 130200 46543695 2280 2280 2280 2280 0
384 20250221 130100 46543695 2280 2280 2280 2280 0
385 20250221 130000 46543695 2280 2280 2280 2280 0
386 20250221 125900 46543695 2280 2280 2280 2280 0
387 20250221 125800 46543695 2280 2285 2285 2280 15
388 20250221 125700 46509445 2285 2285 2285 2285 0
389 20250221 125600 46509445 2285 2285 2285 2285 0
390 20250221 125500 46509445 2285 2285 2285 2285 0
391 20250221 125400 46509445 2285 2285 2285 2285 0
392 20250221 125300 46509445 2285 2285 2285 2285 1
393 20250221 125200 46507160 2285 2285 2285 2285 0
394 20250221 125100 46507160 2285 2285 2285 2285 0
395 20250221 125000 46507160 2285 2285 2285 2285 1
396 20250221 124900 46504875 2285 2285 2285 2285 0
397 20250221 124800 46504875 2285 2285 2285 2285 1
398 20250221 124700 46502590 2285 2285 2285 2285 0
399 20250221 124600 46502590 2285 2285 2285 2285 0
400 20250221 124500 46502590 2285 2285 2285 2285 0
401 20250221 124400 46502590 2285 2285 2285 2285 0
402 20250221 124300 46502590 2285 2285 2285 2285 0
403 20250221 124200 46502590 2285 2285 2285 2285 0
404 20250221 124100 46502590 2285 2285 2285 2285 0
405 20250221 124000 46502590 2285 2285 2285 2285 0
406 20250221 123900 46502590 2285 2285 2285 2285 0
407 20250221 123800 46502590 2285 2285 2285 2285 0
408 20250221 123700 46502590 2285 2285 2285 2285 1
409 20250221 123600 46500305 2280 2280 2280 2280 0
410 20250221 123500 46500305 2280 2280 2280 2280 0
411 20250221 123400 46500305 2280 2280 2280 2280 0
412 20250221 123300 46500305 2280 2280 2280 2280 0
413 20250221 123200 46500305 2280 2280 2280 2280 11
414 20250221 123100 46475225 2280 2280 2280 2280 0
415 20250221 123000 46475225 2280 2280 2280 2280 0
416 20250221 122900 46475225 2280 2280 2280 2280 0
417 20250221 122800 46475225 2280 2280 2280 2280 0
418 20250221 122700 46475225 2280 2280 2280 2280 2013
419 20250221 122600 41885585 2280 2280 2280 2280 0
420 20250221 122500 41885585 2280 2280 2280 2280 0
421 20250221 122400 41885585 2280 2280 2280 2280 0
422 20250221 122300 41885585 2280 2280 2280 2280 5
423 20250221 122200 41874185 2280 2280 2280 2280 0
424 20250221 122100 41874185 2280 2280 2280 2280 0
425 20250221 122000 41874185 2280 2280 2280 2280 0
426 20250221 121900 41874185 2280 2280 2280 2280 0
427 20250221 121800 41874185 2280 2280 2280 2280 0
428 20250221 121700 41874185 2280 2280 2280 2280 0
429 20250221 121600 41874185 2280 2280 2280 2280 0
430 20250221 121500 41874185 2280 2280 2280 2280 0
431 20250221 121400 41874185 2280 2280 2280 2280 0
432 20250221 121300 41874185 2280 2280 2280 2280 0
433 20250221 121200 41874185 2280 2280 2280 2280 1
434 20250221 121100 41871905 2280 2280 2280 2280 2
435 20250221 121000 41867345 2280 2280 2280 2280 0
436 20250221 120900 41867345 2280 2280 2280 2280 44
437 20250221 120800 41767025 2280 2280 2280 2280 1
438 20250221 120700 41764745 2275 2275 2275 2275 0
439 20250221 120600 41764745 2275 2275 2275 2275 3
440 20250221 120500 41757920 2285 2285 2285 2285 5
441 20250221 120400 41746495 2285 2285 2285 2285 0
442 20250221 120300 41746495 2285 2285 2285 2285 0
443 20250221 120200 41746495 2285 2285 2285 2285 0
444 20250221 120100 41746495 2285 2285 2285 2285 0
445 20250221 120000 41746495 2285 2285 2285 2285 0
446 20250221 115900 41746495 2285 2285 2285 2285 0
447 20250221 115800 41746495 2285 2285 2285 2285 0
448 20250221 115700 41746495 2285 2285 2285 2285 0
449 20250221 115600 41746495 2285 2285 2285 2285 0
450 20250221 115500 41746495 2285 2285 2285 2285 0
451 20250221 115400 41746495 2285 2285 2285 2285 0
452 20250221 115300 41746495 2285 2285 2285 2285 0
453 20250221 115200 41746495 2285 2285 2285 2285 0
454 20250221 115100 41746495 2285 2285 2285 2285 11
455 20250221 115000 41721360 2285 2285 2285 2285 0
456 20250221 114900 41721360 2285 2285 2285 2285 0
457 20250221 114800 41721360 2285 2285 2285 2285 0
458 20250221 114700 41721360 2285 2285 2285 2285 1
459 20250221 114600 41719075 2285 2285 2285 2285 1
460 20250221 114500 41716790 2280 2280 2280 2280 56
461 20250221 114400 41589110 2285 2285 2285 2285 0
462 20250221 114300 41589110 2285 2285 2285 2285 0
463 20250221 114200 41589110 2285 2285 2285 2285 10
464 20250221 114100 41566260 2280 2280 2280 2280 126
465 20250221 114000 41278980 2285 2285 2285 2285 2
466 20250221 113900 41274410 2285 2285 2285 2285 1
467 20250221 113800 41272125 2295 2295 2295 2295 0
468 20250221 113700 41272125 2295 2295 2295 2295 0
469 20250221 113600 41272125 2295 2295 2295 2295 1
470 20250221 113500 41269830 2280 2300 2300 2280 10000
471 20250221 113400 18377310 2305 2305 2305 2305 0
472 20250221 113300 18377310 2305 2305 2305 2305 0
473 20250221 113200 18377310 2305 2305 2305 2305 1
474 20250221 113100 18375005 2300 2300 2300 2300 0
475 20250221 113000 18375005 2300 2300 2300 2300 0
476 20250221 112900 18375005 2300 2300 2300 2300 0
477 20250221 112800 18375005 2300 2300 2300 2300 0
478 20250221 112700 18375005 2300 2300 2300 2300 13
479 20250221 112600 18345105 2300 2300 2300 2300 0
480 20250221 112500 18345105 2300 2300 2300 2300 0
481 20250221 112400 18345105 2300 2300 2300 2300 0
482 20250221 112300 18345105 2300 2300 2300 2300 0
483 20250221 112200 18345105 2300 2300 2300 2300 0
484 20250221 112100 18345105 2300 2300 2300 2300 0
485 20250221 112000 18345105 2300 2300 2300 2300 0
486 20250221 111900 18345105 2300 2300 2300 2300 0
487 20250221 111800 18345105 2300 2300 2300 2300 576
488 20250221 111700 17020305 2305 2305 2305 2305 0
489 20250221 111600 17020305 2305 2305 2305 2305 1
490 20250221 111500 17018000 2300 2300 2300 2300 0
491 20250221 111400 17018000 2300 2300 2300 2300 245
492 20250221 111300 16454500 2300 2300 2300 2300 0
493 20250221 111200 16454500 2300 2300 2300 2300 0
494 20250221 111100 16454500 2300 2300 2300 2300 436
495 20250221 111000 15451700 2300 2300 2300 2300 0
496 20250221 110900 15451700 2300 2300 2300 2300 0
497 20250221 110800 15451700 2300 2300 2300 2300 0
498 20250221 110700 15451700 2300 2300 2300 2300 0
499 20250221 110600 15451700 2300 2300 2300 2300 0
500 20250221 110500 15451700 2300 2300 2300 2300 0
501 20250221 110400 15451700 2300 2300 2300 2300 0
502 20250221 110300 15451700 2300 2300 2300 2300 0
503 20250221 110200 15451700 2300 2300 2300 2300 0
504 20250221 110100 15451700 2300 2300 2300 2300 0
505 20250221 110000 15451700 2300 2300 2300 2300 0
506 20250221 105900 15451700 2300 2300 2300 2300 0
507 20250221 105800 15451700 2300 2300 2300 2300 0
508 20250221 105700 15451700 2300 2300 2300 2300 0
509 20250221 105600 15451700 2300 2300 2300 2300 0
510 20250221 105500 15451700 2300 2300 2300 2300 0
511 20250221 105400 15451700 2300 2300 2300 2300 0
512 20250221 105300 15451700 2300 2300 2300 2300 0
513 20250221 105200 15451700 2300 2300 2300 2300 1
514 20250221 105100 15449400 2300 2300 2300 2300 0
515 20250221 105000 15449400 2300 2300 2300 2300 0
516 20250221 104900 15449400 2300 2300 2300 2300 0
517 20250221 104800 15449400 2300 2300 2300 2300 0
518 20250221 104700 15449400 2300 2300 2300 2300 0
519 20250221 104600 15449400 2300 2300 2300 2300 0
520 20250221 104500 15449400 2300 2300 2300 2300 0
521 20250221 104400 15449400 2300 2300 2300 2300 0
522 20250221 104300 15449400 2300 2300 2300 2300 0
523 20250221 104200 15449400 2300 2300 2300 2300 0
524 20250221 104100 15449400 2300 2300 2300 2300 0
525 20250221 104000 15449400 2300 2300 2300 2300 356
526 20250221 103900 14630600 2300 2300 2300 2300 0
527 20250221 103800 14630600 2300 2300 2300 2300 0
528 20250221 103700 14630600 2300 2295 2300 2295 440
529 20250221 103600 13620795 2295 2295 2295 2295 0
530 20250221 103500 13620795 2295 2295 2295 2295 0
531 20250221 103400 13620795 2295 2295 2295 2295 0
532 20250221 103300 13620795 2295 2295 2295 2295 0
533 20250221 103200 13620795 2295 2295 2295 2295 0
534 20250221 103100 13620795 2295 2295 2295 2295 3
535 20250221 103000 13613910 2295 2295 2295 2295 0
536 20250221 102900 13613910 2295 2295 2295 2295 0
537 20250221 102800 13613910 2295 2295 2295 2295 0
538 20250221 102700 13613910 2295 2295 2295 2295 0
539 20250221 102600 13613910 2295 2295 2295 2295 1
540 20250221 102500 13611615 2285 2290 2290 2285 2000
541 20250221 102400 9033795 2295 2295 2295 2295 0
542 20250221 102300 9033795 2295 2295 2295 2295 0
543 20250221 102200 9033795 2295 2295 2295 2295 0
544 20250221 102100 9033795 2295 2295 2295 2295 0
545 20250221 102000 9033795 2295 2295 2295 2295 0
546 20250221 101900 9033795 2295 2295 2295 2295 44
547 20250221 101800 8932815 2290 2290 2290 2290 0
548 20250221 101700 8932815 2290 2290 2290 2290 310
549 20250221 101600 8222915 2295 2295 2295 2295 1
550 20250221 101500 8220620 2290 2290 2290 2290 36
551 20250221 101400 8138180 2300 2300 2300 2300 0
552 20250221 101300 8138180 2300 2300 2300 2300 0
553 20250221 101200 8138180 2300 2300 2300 2300 0
554 20250221 101100 8138180 2300 2300 2300 2300 0
555 20250221 101000 8138180 2300 2300 2300 2300 0
556 20250221 100900 8138180 2300 2300 2300 2300 10
557 20250221 100800 8115180 2300 2295 2300 2295 2
558 20250221 100700 8110585 2300 2300 2300 2300 0
559 20250221 100600 8110585 2300 2300 2300 2300 1
560 20250221 100500 8108285 2300 2300 2300 2300 0
561 20250221 100400 8108285 2300 2300 2300 2300 1
562 20250221 100300 8105985 2300 2300 2300 2300 0
563 20250221 100200 8105985 2300 2300 2300 2300 0
564 20250221 100100 8105985 2300 2300 2300 2300 1
565 20250221 100000 8103685 2300 2300 2300 2300 2
566 20250221 095900 8099085 2300 2300 2300 2300 0
567 20250221 095800 8099085 2300 2300 2300 2300 0
568 20250221 095700 8099085 2300 2300 2300 2300 0
569 20250221 095600 8099085 2300 2300 2300 2300 0
570 20250221 095500 8099085 2300 2300 2300 2300 0
571 20250221 095400 8099085 2300 2300 2300 2300 0
572 20250221 095300 8099085 2300 2300 2300 2300 0
573 20250221 095200 8099085 2300 2300 2300 2300 0
574 20250221 095100 8099085 2300 2300 2300 2300 0
575 20250221 095000 8099085 2300 2300 2300 2300 923
576 20250221 094900 5976185 2295 2295 2295 2295 0
577 20250221 094800 5976185 2295 2300 2300 2295 818
578 20250221 094700 4095285 2305 2305 2305 2305 0
579 20250221 094600 4095285 2305 2305 2305 2305 0
580 20250221 094500 4095285 2305 2305 2305 2305 0
581 20250221 094400 4095285 2305 2305 2305 2305 2
582 20250221 094300 4090675 2305 2305 2305 2305 1
583 20250221 094200 4088370 2300 2300 2300 2300 0
584 20250221 094100 4088370 2300 2300 2300 2300 0
585 20250221 094000 4088370 2300 2300 2300 2300 45
586 20250221 093900 3984870 2300 2300 2300 2300 0
587 20250221 093800 3984870 2300 2300 2300 2300 0
588 20250221 093700 3984870 2300 2300 2300 2300 0
589 20250221 093600 3984870 2300 2300 2300 2300 11
590 20250221 093500 3959570 2300 2300 2300 2300 0
591 20250221 093400 3959570 2300 2300 2300 2300 5
592 20250221 093300 3948070 2300 2300 2300 2300 582
593 20250221 093200 2609470 2300 2300 2300 2300 0
594 20250221 093100 2609470 2300 2300 2300 2300 1
595 20250221 093000 2607170 2290 2290 2290 2290 50
596 20250221 092900 2492670 2290 2290 2290 2290 0
597 20250221 092800 2492670 2290 2290 2290 2290 0
598 20250221 092700 2492670 2290 2290 2290 2290 0
599 20250221 092600 2492670 2290 2290 2290 2290 0
600 20250221 092500 2492670 2290 2290 2290 2290 88
601 20250221 092400 2291150 2290 2290 2290 2290 10
602 20250221 092300 2268250 2290 2290 2290 2290 0
603 20250221 092200 2268250 2290 2290 2290 2290 0
604 20250221 092100 2268250 2290 2290 2290 2290 0
605 20250221 092000 2268250 2290 2290 2290 2290 0
606 20250221 091900 2268250 2290 2290 2290 2290 0
607 20250221 091800 2268250 2290 2290 2290 2285 202
608 20250221 091700 1806665 2295 2295 2295 2295 0
609 20250221 091600 1806665 2295 2295 2295 2295 2
610 20250221 091500 1802075 2295 2295 2295 2295 0
611 20250221 091400 1802075 2295 2295 2295 2295 0
612 20250221 091300 1802075 2295 2295 2295 2295 0
613 20250221 091200 1802075 2295 2295 2295 2295 1
614 20250221 091100 1799780 2300 2300 2300 2300 0
615 20250221 091000 1799780 2300 2300 2300 2300 0
616 20250221 090900 1799780 2300 2300 2300 2300 0
617 20250221 090800 1799780 2300 2300 2300 2300 11
618 20250221 090700 1774480 2300 2300 2300 2300 0
619 20250221 090600 1774480 2300 2300 2300 2300 1
620 20250221 090500 1772180 2300 2295 2300 2295 15
621 20250221 090400 1737745 2290 2290 2290 2290 0
622 20250221 090300 1737745 2290 2290 2290 2290 0
623 20250221 090200 1737745 2290 2310 2310 2290 211
624 20250221 090100 1254535 2275 2310 2325 2275 544
625 20250221 090000 11550 2310 2310 2310 2310 5

1
036580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,36727943,0,84106989470,0.00
20250218,0,36727943,0,85943386620,0.00
20250217,0,36727943,0,79148717165,0.00
20250214,0,36727943,0,78965077450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 36727943 0 84106989470 0.00
3 20250218 0 36727943 0 85943386620 0.00
4 20250217 0 36727943 0 79148717165 0.00
5 20250214 0 36727943 0 78965077450 0.00