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

628
039420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,53655185,2555,2555,2555,2555,714
20250221,192500,53655185,2555,2555,2555,2555,0
20250221,192400,53655185,2555,2555,2555,2555,0
20250221,192300,53655185,2555,2555,2555,2555,0
20250221,192200,53655185,2555,2555,2555,2555,0
20250221,192100,53655185,2555,2555,2555,2555,0
20250221,192000,53655185,2555,2555,2555,2555,0
20250221,191900,53655185,2555,2555,2555,2555,0
20250221,191800,53655185,2555,2555,2555,2555,0
20250221,191700,53655185,2555,2555,2555,2555,0
20250221,191600,53655185,2555,2555,2555,2555,0
20250221,191500,53655185,2555,2555,2555,2555,0
20250221,191400,53655185,2555,2555,2555,2555,0
20250221,191300,53655185,2555,2555,2555,2555,0
20250221,191200,53655185,2555,2555,2555,2555,0
20250221,191100,53655185,2555,2555,2555,2555,0
20250221,191000,53655185,2555,2555,2555,2555,0
20250221,190900,53655185,2555,2555,2555,2555,0
20250221,190800,53655185,2555,2555,2555,2555,0
20250221,190700,53655185,2555,2555,2555,2555,0
20250221,190600,53655185,2555,2555,2555,2555,0
20250221,190500,53655185,2555,2555,2555,2555,0
20250221,190400,53655185,2555,2555,2555,2555,0
20250221,190300,53655185,2555,2555,2555,2555,0
20250221,190200,53655185,2555,2555,2555,2555,0
20250221,190100,53655185,2555,2555,2555,2555,0
20250221,190000,53655185,2555,2555,2555,2555,0
20250221,185900,53655185,2555,2555,2555,2555,0
20250221,185800,53655185,2555,2555,2555,2555,0
20250221,185700,53655185,2555,2555,2555,2555,0
20250221,185600,53655185,2555,2555,2555,2555,714
20250221,185500,53655185,2555,2555,2555,2555,0
20250221,185400,53655185,2555,2555,2555,2555,0
20250221,185300,53655185,2555,2555,2555,2555,0
20250221,185200,53655185,2555,2555,2555,2555,0
20250221,185100,53655185,2555,2555,2555,2555,0
20250221,185000,53655185,2555,2555,2555,2555,0
20250221,184900,53655185,2555,2555,2555,2555,0
20250221,184800,53655185,2555,2555,2555,2555,0
20250221,184700,53655185,2555,2555,2555,2555,0
20250221,184600,53655185,2555,2555,2555,2555,0
20250221,184500,53655185,2555,2555,2555,2555,0
20250221,184400,53655185,2555,2555,2555,2555,0
20250221,184300,53655185,2555,2555,2555,2555,0
20250221,184200,53655185,2555,2555,2555,2555,0
20250221,184100,53655185,2555,2555,2555,2555,0
20250221,184000,53655185,2555,2555,2555,2555,0
20250221,183900,53655185,2555,2555,2555,2555,0
20250221,183800,53655185,2555,2555,2555,2555,0
20250221,183700,53655185,2555,2555,2555,2555,0
20250221,183600,53655185,2555,2555,2555,2555,0
20250221,183500,53655185,2555,2555,2555,2555,0
20250221,183400,53655185,2555,2555,2555,2555,0
20250221,183300,53655185,2555,2555,2555,2555,0
20250221,183200,53655185,2555,2555,2555,2555,0
20250221,183100,53655185,2555,2555,2555,2555,0
20250221,183000,53655185,2555,2555,2555,2555,0
20250221,182900,53655185,2555,2555,2555,2555,0
20250221,182800,53655185,2555,2555,2555,2555,0
20250221,182700,53655185,2555,2555,2555,2555,0
20250221,182600,53655185,2555,2555,2555,2555,714
20250221,182500,53655185,2555,2555,2555,2555,0
20250221,182400,53655185,2555,2555,2555,2555,0
20250221,182300,53655185,2555,2555,2555,2555,0
20250221,182200,53655185,2555,2555,2555,2555,0
20250221,182100,53655185,2555,2555,2555,2555,0
20250221,182000,53655185,2555,2555,2555,2555,0
20250221,181900,53655185,2555,2555,2555,2555,0
20250221,181800,53655185,2555,2555,2555,2555,0
20250221,181700,53655185,2555,2555,2555,2555,0
20250221,181600,53655185,2555,2555,2555,2555,0
20250221,181500,53655185,2555,2555,2555,2555,0
20250221,181400,53655185,2555,2555,2555,2555,0
20250221,181300,53655185,2555,2555,2555,2555,0
20250221,181200,53655185,2555,2555,2555,2555,0
20250221,181100,53655185,2555,2555,2555,2555,0
20250221,181000,53655185,2555,2555,2555,2555,0
20250221,180900,53655185,2555,2555,2555,2555,0
20250221,180800,53655185,2555,2555,2555,2555,0
20250221,180700,53655185,2555,2555,2555,2555,0
20250221,180600,53655185,2555,2555,2555,2555,0
20250221,180500,53655185,2555,2555,2555,2555,0
20250221,180400,53655185,2555,2555,2555,2555,0
20250221,180300,53655185,2555,2555,2555,2555,0
20250221,180200,53655185,2555,2555,2555,2555,0
20250221,180100,53655185,2555,2555,2555,2555,0
20250221,180000,53655185,2555,2555,2555,2555,0
20250221,175900,53655185,2555,2555,2555,2555,0
20250221,175800,53655185,2555,2555,2555,2555,0
20250221,175700,53655185,2555,2555,2555,2555,0
20250221,175600,53655185,2555,2555,2555,2555,714
20250221,175500,53655185,2555,2555,2555,2555,0
20250221,175400,53655185,2555,2555,2555,2555,0
20250221,175300,53655185,2555,2555,2555,2555,0
20250221,175200,53655185,2555,2555,2555,2555,0
20250221,175100,53655185,2555,2555,2555,2555,0
20250221,175000,53655185,2555,2555,2555,2555,0
20250221,174900,53655185,2555,2555,2555,2555,0
20250221,174800,53655185,2555,2555,2555,2555,0
20250221,174700,53655185,2555,2555,2555,2555,0
20250221,174600,53655185,2555,2555,2555,2555,0
20250221,174500,53655185,2555,2555,2555,2555,0
20250221,174400,53655185,2555,2555,2555,2555,0
20250221,174300,53655185,2555,2555,2555,2555,0
20250221,174200,53655185,2555,2555,2555,2555,0
20250221,174100,53655185,2555,2555,2555,2555,0
20250221,174000,53655185,2555,2555,2555,2555,0
20250221,173900,53655185,2555,2555,2555,2555,0
20250221,173800,53655185,2555,2555,2555,2555,0
20250221,173700,53655185,2555,2555,2555,2555,0
20250221,173600,53655185,2555,2555,2555,2555,0
20250221,173500,53655185,2555,2555,2555,2555,0
20250221,173400,53655185,2555,2555,2555,2555,0
20250221,173300,53655185,2555,2555,2555,2555,0
20250221,173200,53655185,2555,2555,2555,2555,0
20250221,173100,53655185,2555,2555,2555,2555,0
20250221,173000,53655185,2555,2555,2555,2555,0
20250221,172900,53655185,2555,2555,2555,2555,0
20250221,172800,53655185,2555,2555,2555,2555,0
20250221,172700,53655185,2555,2555,2555,2555,0
20250221,172600,53655185,2555,2555,2555,2555,714
20250221,172500,53655185,2555,2555,2555,2555,0
20250221,172400,53655185,2555,2555,2555,2555,0
20250221,172300,53655185,2555,2555,2555,2555,0
20250221,172200,53655185,2555,2555,2555,2555,0
20250221,172100,53655185,2555,2555,2555,2555,0
20250221,172000,53655185,2555,2555,2555,2555,0
20250221,171900,53655185,2555,2555,2555,2555,0
20250221,171800,53655185,2555,2555,2555,2555,0
20250221,171700,53655185,2555,2555,2555,2555,0
20250221,171600,53655185,2555,2555,2555,2555,0
20250221,171500,53655185,2555,2555,2555,2555,0
20250221,171400,53655185,2555,2555,2555,2555,0
20250221,171300,53655185,2555,2555,2555,2555,0
20250221,171200,53655185,2555,2555,2555,2555,0
20250221,171100,53655185,2555,2555,2555,2555,0
20250221,171000,53655185,2555,2555,2555,2555,0
20250221,170900,53655185,2555,2555,2555,2555,0
20250221,170800,53655185,2555,2555,2555,2555,0
20250221,170700,53655185,2555,2555,2555,2555,0
20250221,170600,53655185,2555,2555,2555,2555,0
20250221,170500,53655185,2555,2555,2555,2555,0
20250221,170400,53655185,2555,2555,2555,2555,0
20250221,170300,53655185,2555,2555,2555,2555,0
20250221,170200,53655185,2555,2555,2555,2555,0
20250221,170100,53655185,2555,2555,2555,2555,0
20250221,170000,53655185,2555,2555,2555,2555,0
20250221,165900,53655185,2555,2555,2555,2555,0
20250221,165800,53655185,2555,2555,2555,2555,0
20250221,165700,53655185,2555,2555,2555,2555,0
20250221,165600,53655185,2555,2555,2555,2555,714
20250221,165500,53655185,2555,2555,2555,2555,0
20250221,165400,53655185,2555,2555,2555,2555,0
20250221,165300,53655185,2555,2555,2555,2555,0
20250221,165200,53655185,2555,2555,2555,2555,0
20250221,165100,53655185,2555,2555,2555,2555,0
20250221,165000,53655185,2555,2555,2555,2555,0
20250221,164900,53655185,2555,2555,2555,2555,0
20250221,164800,53655185,2555,2555,2555,2555,0
20250221,164700,53655185,2555,2555,2555,2555,0
20250221,164600,53655185,2555,2555,2555,2555,0
20250221,164500,53655185,2555,2555,2555,2555,0
20250221,164400,53655185,2555,2555,2555,2555,0
20250221,164300,53655185,2555,2555,2555,2555,0
20250221,164200,53655185,2555,2555,2555,2555,0
20250221,164100,53655185,2555,2555,2555,2555,0
20250221,164000,53655185,2555,2555,2555,2555,0
20250221,163900,53655185,2555,2555,2555,2555,0
20250221,163800,53655185,2555,2555,2555,2555,0
20250221,163700,53655185,2555,2555,2555,2555,0
20250221,163600,53655185,2555,2555,2555,2555,0
20250221,163500,53655185,2555,2555,2555,2555,0
20250221,163400,53655185,2555,2555,2555,2555,0
20250221,163300,53655185,2555,2555,2555,2555,0
20250221,163200,53655185,2555,2555,2555,2555,0
20250221,163100,53655185,2555,2555,2555,2555,0
20250221,163000,53655185,2555,2555,2555,2555,0
20250221,162900,53655185,2555,2555,2555,2555,0
20250221,162800,53655185,2555,2555,2555,2555,0
20250221,162700,53655185,2555,2555,2555,2555,0
20250221,162600,53655185,2555,2555,2555,2555,714
20250221,162500,53655185,2555,2555,2555,2555,0
20250221,162400,53655185,2555,2555,2555,2555,0
20250221,162300,53655185,2555,2555,2555,2555,0
20250221,162200,53655185,2555,2555,2555,2555,0
20250221,162100,53655185,2555,2555,2555,2555,0
20250221,162000,53655185,2555,2555,2555,2555,0
20250221,161900,53655185,2555,2555,2555,2555,0
20250221,161800,53655185,2555,2555,2555,2555,0
20250221,161700,53655185,2555,2555,2555,2555,0
20250221,161600,53655185,2555,2555,2555,2555,0
20250221,161500,53655185,2555,2555,2555,2555,0
20250221,161400,53655185,2555,2555,2555,2555,0
20250221,161300,53655185,2555,2555,2555,2555,0
20250221,161200,53655185,2555,2555,2555,2555,0
20250221,161100,53655185,2555,2555,2555,2555,0
20250221,161000,53655185,2555,2555,2555,2555,0
20250221,160900,53655185,2555,2555,2555,2555,0
20250221,160800,53655185,2555,2555,2555,2555,0
20250221,160700,53655185,2555,2555,2555,2555,0
20250221,160600,53655185,2555,2555,2555,2555,0
20250221,160500,53655185,2555,2555,2555,2555,0
20250221,160400,53655185,2555,2555,2555,2555,0
20250221,160300,53655185,2555,2555,2555,2555,0
20250221,160200,53655185,2555,2555,2555,2555,0
20250221,160100,53655185,2555,2555,2555,2555,0
20250221,160000,53655185,2555,2555,2555,2555,0
20250221,155900,53655185,2555,2555,2555,2555,0
20250221,155800,53655185,2555,2555,2555,2555,0
20250221,155700,53655185,2555,2555,2555,2555,0
20250221,155600,53655185,2555,2555,2555,2555,714
20250221,155500,53655185,2555,2555,2555,2555,0
20250221,155400,53655185,2555,2555,2555,2555,0
20250221,155300,53655185,2555,2555,2555,2555,0
20250221,155200,53655185,2555,2555,2555,2555,0
20250221,155100,53655185,2555,2555,2555,2555,0
20250221,155000,53655185,2555,2555,2555,2555,0
20250221,154900,53655185,2555,2555,2555,2555,0
20250221,154800,53655185,2555,2555,2555,2555,0
20250221,154700,53655185,2555,2555,2555,2555,0
20250221,154600,53655185,2555,2555,2555,2555,0
20250221,154500,53655185,2555,2555,2555,2555,0
20250221,154400,53655185,2555,2555,2555,2555,0
20250221,154300,53655185,2555,2555,2555,2555,0
20250221,154200,53655185,2555,2555,2555,2555,0
20250221,154100,53655185,2555,2555,2555,2555,0
20250221,154000,53655185,2555,2555,2555,2555,0
20250221,153900,53655185,2555,2555,2555,2555,0
20250221,153800,53655185,2555,2555,2555,2555,0
20250221,153700,53655185,2555,2555,2555,2555,0
20250221,153600,53655185,2555,2555,2555,2555,0
20250221,153500,53655185,2555,2555,2555,2555,0
20250221,153400,53655185,2555,2555,2555,2555,0
20250221,153300,53655185,2555,2555,2555,2555,0
20250221,153200,53655185,2555,2555,2555,2555,0
20250221,153100,53655185,2555,2555,2555,2555,0
20250221,153000,53655185,2555,2555,2555,2555,714
20250221,152900,51830915,2575,2575,2575,2575,0
20250221,152800,51830915,2575,2575,2575,2575,0
20250221,152700,51830915,2575,2575,2575,2575,0
20250221,152600,51830915,2575,2575,2575,2575,0
20250221,152500,51830915,2575,2575,2575,2575,0
20250221,152400,51830915,2575,2575,2575,2575,0
20250221,152300,51830915,2575,2575,2575,2575,0
20250221,152200,51830915,2575,2575,2575,2575,0
20250221,152100,51830915,2575,2575,2575,2575,0
20250221,152000,51830915,2575,2575,2575,2575,0
20250221,151900,51830915,2575,2575,2575,2575,0
20250221,151800,51830915,2575,2575,2575,2575,0
20250221,151700,51830915,2575,2575,2575,2575,0
20250221,151600,51830915,2575,2575,2575,2575,39
20250221,151500,51730490,2575,2575,2575,2575,39
20250221,151400,51630065,2575,2575,2575,2575,0
20250221,151300,51630065,2575,2575,2575,2575,0
20250221,151200,51630065,2575,2575,2575,2575,0
20250221,151100,51630065,2575,2575,2575,2575,0
20250221,151000,51630065,2575,2575,2575,2575,0
20250221,150900,51630065,2575,2575,2575,2575,0
20250221,150800,51630065,2575,2575,2575,2575,0
20250221,150700,51630065,2575,2575,2575,2575,0
20250221,150600,51630065,2575,2575,2575,2575,15
20250221,150500,51591440,2575,2575,2575,2575,0
20250221,150400,51591440,2575,2575,2575,2575,24
20250221,150300,51529640,2560,2560,2560,2560,1
20250221,150200,51527080,2575,2575,2575,2575,10
20250221,150100,51501330,2570,2570,2570,2570,648
20250221,150000,49835970,2570,2560,2570,2560,1333
20250221,145900,46422290,2560,2560,2560,2560,11
20250221,145800,46394130,2560,2560,2560,2560,0
20250221,145700,46394130,2560,2560,2560,2560,44
20250221,145600,46281490,2570,2570,2570,2570,1
20250221,145500,46278920,2570,2570,2570,2570,0
20250221,145400,46278920,2570,2570,2570,2570,0
20250221,145300,46278920,2570,2570,2570,2570,0
20250221,145200,46278920,2570,2570,2570,2570,10
20250221,145100,46253220,2565,2565,2565,2565,245
20250221,145000,45624795,2555,2560,2565,2555,46
20250221,144900,45507015,2560,2560,2560,2560,160
20250221,144800,45097415,2560,2565,2565,2560,70
20250221,144700,44917965,2560,2560,2560,2560,0
20250221,144600,44917965,2560,2560,2560,2560,0
20250221,144500,44917965,2560,2560,2560,2560,101
20250221,144400,44659405,2565,2565,2565,2565,0
20250221,144300,44659405,2565,2565,2565,2565,0
20250221,144200,44659405,2565,2560,2565,2560,264
20250221,144100,43982445,2555,2555,2555,2555,0
20250221,144000,43982445,2555,2550,2555,2550,400
20250221,143900,42960945,2545,2545,2545,2545,0
20250221,143800,42960945,2545,2545,2545,2545,316
20250221,143700,42156725,2540,2540,2540,2540,0
20250221,143600,42156725,2540,2540,2540,2540,0
20250221,143500,42156725,2540,2540,2540,2540,0
20250221,143400,42156725,2540,2540,2540,2540,0
20250221,143300,42156725,2540,2540,2540,2540,0
20250221,143200,42156725,2540,2545,2545,2540,496
20250221,143100,40896850,2545,2545,2545,2545,0
20250221,143000,40896850,2545,2545,2545,2545,0
20250221,142900,40896850,2545,2545,2545,2545,1
20250221,142800,40894305,2540,2540,2540,2540,0
20250221,142700,40894305,2540,2540,2540,2540,0
20250221,142600,40894305,2540,2540,2540,2540,0
20250221,142500,40894305,2540,2540,2540,2540,0
20250221,142400,40894305,2540,2540,2540,2540,227
20250221,142300,40317725,2540,2540,2540,2540,0
20250221,142200,40317725,2540,2540,2540,2540,0
20250221,142100,40317725,2540,2540,2540,2540,0
20250221,142000,40317725,2540,2540,2540,2540,0
20250221,141900,40317725,2540,2540,2540,2540,0
20250221,141800,40317725,2540,2540,2540,2540,74
20250221,141700,40129765,2540,2540,2540,2540,0
20250221,141600,40129765,2540,2540,2540,2540,2
20250221,141500,40124685,2540,2540,2540,2540,0
20250221,141400,40124685,2540,2540,2540,2540,0
20250221,141300,40124685,2540,2540,2540,2540,0
20250221,141200,40124685,2540,2540,2540,2540,0
20250221,141100,40124685,2540,2540,2540,2540,0
20250221,141000,40124685,2540,2540,2540,2540,0
20250221,140900,40124685,2540,2540,2540,2540,0
20250221,140800,40124685,2540,2540,2540,2540,0
20250221,140700,40124685,2540,2540,2540,2540,0
20250221,140600,40124685,2540,2540,2540,2540,0
20250221,140500,40124685,2540,2540,2540,2540,0
20250221,140400,40124685,2540,2540,2540,2540,0
20250221,140300,40124685,2540,2540,2540,2540,4
20250221,140200,40114525,2535,2535,2535,2535,0
20250221,140100,40114525,2535,2535,2535,2535,0
20250221,140000,40114525,2535,2535,2535,2535,734
20250221,135900,38253835,2535,2535,2535,2535,0
20250221,135800,38253835,2535,2535,2535,2535,0
20250221,135700,38253835,2535,2535,2535,2535,0
20250221,135600,38253835,2535,2535,2535,2535,1
20250221,135500,38251300,2530,2530,2530,2530,0
20250221,135400,38251300,2530,2530,2530,2530,0
20250221,135300,38251300,2530,2530,2530,2530,0
20250221,135200,38251300,2530,2530,2530,2530,0
20250221,135100,38251300,2530,2530,2530,2530,0
20250221,135000,38251300,2530,2530,2530,2530,0
20250221,134900,38251300,2530,2530,2530,2530,0
20250221,134800,38251300,2530,2530,2530,2530,0
20250221,134700,38251300,2530,2530,2530,2530,0
20250221,134600,38251300,2530,2530,2530,2530,0
20250221,134500,38251300,2530,2530,2530,2530,0
20250221,134400,38251300,2530,2530,2530,2530,593
20250221,134300,36751010,2530,2530,2530,2530,174
20250221,134200,36310790,2530,2530,2530,2530,1603
20250221,134100,32255200,2530,2530,2530,2530,0
20250221,134000,32255200,2530,2530,2530,2530,0
20250221,133900,32255200,2530,2530,2530,2530,1076
20250221,133800,29532920,2540,2540,2540,2540,0
20250221,133700,29532920,2540,2540,2540,2540,0
20250221,133600,29532920,2540,2540,2540,2540,0
20250221,133500,29532920,2540,2540,2540,2540,0
20250221,133400,29532920,2540,2540,2540,2540,0
20250221,133300,29532920,2540,2540,2540,2540,0
20250221,133200,29532920,2540,2540,2540,2540,0
20250221,133100,29532920,2540,2540,2540,2540,0
20250221,133000,29532920,2540,2540,2540,2540,0
20250221,132900,29532920,2540,2535,2540,2535,45
20250221,132800,29418825,2535,2535,2535,2535,0
20250221,132700,29418825,2535,2535,2535,2535,0
20250221,132600,29418825,2535,2535,2535,2535,0
20250221,132500,29418825,2535,2535,2535,2535,100
20250221,132400,29165325,2530,2530,2530,2530,1
20250221,132300,29162795,2535,2535,2535,2535,0
20250221,132200,29162795,2535,2535,2535,2535,0
20250221,132100,29162795,2535,2535,2535,2535,0
20250221,132000,29162795,2535,2535,2535,2535,0
20250221,131900,29162795,2535,2535,2535,2535,0
20250221,131800,29162795,2535,2535,2535,2535,0
20250221,131700,29162795,2535,2535,2535,2535,0
20250221,131600,29162795,2535,2535,2535,2535,0
20250221,131500,29162795,2535,2535,2535,2535,0
20250221,131400,29162795,2535,2535,2535,2535,100
20250221,131300,28909295,2530,2530,2530,2530,0
20250221,131200,28909295,2530,2530,2530,2530,0
20250221,131100,28909295,2530,2530,2530,2530,0
20250221,131000,28909295,2530,2530,2530,2530,0
20250221,130900,28909295,2530,2530,2530,2530,0
20250221,130800,28909295,2530,2530,2530,2530,0
20250221,130700,28909295,2530,2530,2530,2530,0
20250221,130600,28909295,2530,2530,2530,2530,0
20250221,130500,28909295,2530,2530,2530,2530,0
20250221,130400,28909295,2530,2530,2530,2530,0
20250221,130300,28909295,2530,2530,2530,2530,0
20250221,130200,28909295,2530,2530,2530,2530,0
20250221,130100,28909295,2530,2530,2530,2530,0
20250221,130000,28909295,2530,2530,2530,2530,200
20250221,125900,28403295,2530,2530,2530,2530,0
20250221,125800,28403295,2530,2530,2530,2530,300
20250221,125700,27644295,2530,2530,2530,2530,0
20250221,125600,27644295,2530,2530,2530,2530,0
20250221,125500,27644295,2530,2530,2530,2530,0
20250221,125400,27644295,2530,2530,2530,2530,0
20250221,125300,27644295,2530,2530,2530,2530,774
20250221,125200,25686075,2530,2530,2530,2530,0
20250221,125100,25686075,2530,2530,2530,2530,0
20250221,125000,25686075,2530,2530,2530,2530,0
20250221,124900,25686075,2530,2530,2530,2530,0
20250221,124800,25686075,2530,2530,2530,2530,0
20250221,124700,25686075,2530,2530,2530,2530,0
20250221,124600,25686075,2530,2530,2530,2530,0
20250221,124500,25686075,2530,2530,2530,2530,0
20250221,124400,25686075,2530,2530,2530,2530,0
20250221,124300,25686075,2530,2535,2535,2530,3000
20250221,124200,18087495,2545,2545,2545,2545,0
20250221,124100,18087495,2545,2545,2545,2545,0
20250221,124000,18087495,2545,2545,2545,2545,0
20250221,123900,18087495,2545,2545,2545,2545,0
20250221,123800,18087495,2545,2545,2545,2545,0
20250221,123700,18087495,2545,2545,2545,2545,0
20250221,123600,18087495,2545,2545,2545,2545,0
20250221,123500,18087495,2545,2545,2545,2545,0
20250221,123400,18087495,2545,2545,2545,2545,0
20250221,123300,18087495,2545,2545,2545,2545,0
20250221,123200,18087495,2545,2545,2545,2545,0
20250221,123100,18087495,2545,2545,2545,2545,0
20250221,123000,18087495,2545,2545,2545,2545,0
20250221,122900,18087495,2545,2545,2545,2545,0
20250221,122800,18087495,2545,2545,2545,2545,0
20250221,122700,18087495,2545,2545,2545,2545,0
20250221,122600,18087495,2545,2545,2545,2545,0
20250221,122500,18087495,2545,2545,2545,2545,0
20250221,122400,18087495,2545,2545,2545,2545,0
20250221,122300,18087495,2545,2545,2545,2545,0
20250221,122200,18087495,2545,2545,2545,2545,0
20250221,122100,18087495,2545,2545,2545,2545,0
20250221,122000,18087495,2545,2545,2545,2545,0
20250221,121900,18087495,2545,2545,2545,2545,0
20250221,121800,18087495,2545,2545,2545,2545,0
20250221,121700,18087495,2545,2545,2545,2545,0
20250221,121600,18087495,2545,2545,2545,2545,0
20250221,121500,18087495,2545,2545,2545,2545,0
20250221,121400,18087495,2545,2545,2545,2545,0
20250221,121300,18087495,2545,2545,2545,2545,0
20250221,121200,18087495,2545,2545,2545,2545,0
20250221,121100,18087495,2545,2545,2545,2545,0
20250221,121000,18087495,2545,2545,2545,2545,0
20250221,120900,18087495,2545,2545,2545,2545,0
20250221,120800,18087495,2545,2545,2545,2545,0
20250221,120700,18087495,2545,2545,2545,2545,0
20250221,120600,18087495,2545,2545,2545,2545,5
20250221,120500,18074770,2550,2550,2550,2550,50
20250221,120400,17947270,2540,2540,2540,2540,0
20250221,120300,17947270,2540,2540,2540,2540,0
20250221,120200,17947270,2540,2540,2540,2540,0
20250221,120100,17947270,2540,2540,2540,2540,0
20250221,120000,17947270,2540,2545,2545,2540,501
20250221,115900,16674225,2540,2540,2540,2540,0
20250221,115800,16674225,2540,2540,2540,2540,0
20250221,115700,16674225,2540,2540,2540,2540,0
20250221,115600,16674225,2540,2540,2540,2540,101
20250221,115500,16417685,2560,2560,2560,2560,0
20250221,115400,16417685,2560,2560,2560,2560,0
20250221,115300,16417685,2560,2560,2560,2560,0
20250221,115200,16417685,2560,2560,2560,2560,0
20250221,115100,16417685,2560,2560,2560,2560,0
20250221,115000,16417685,2560,2545,2560,2545,716
20250221,114900,14594075,2540,2540,2540,2540,0
20250221,114800,14594075,2540,2540,2540,2540,0
20250221,114700,14594075,2540,2540,2540,2540,70
20250221,114600,14416275,2540,2540,2540,2540,180
20250221,114500,13959075,2540,2540,2540,2540,0
20250221,114400,13959075,2540,2540,2540,2540,121
20250221,114300,13651735,2540,2540,2540,2540,0
20250221,114200,13651735,2540,2540,2540,2540,0
20250221,114100,13651735,2540,2540,2540,2540,101
20250221,114000,13395195,2540,2540,2540,2540,638
20250221,113900,11774675,2545,2545,2545,2545,0
20250221,113800,11774675,2545,2545,2545,2545,0
20250221,113700,11774675,2545,2545,2545,2545,0
20250221,113600,11774675,2545,2545,2545,2545,168
20250221,113500,11347115,2545,2545,2545,2545,0
20250221,113400,11347115,2545,2545,2545,2545,0
20250221,113300,11347115,2545,2545,2545,2545,0
20250221,113200,11347115,2545,2545,2545,2545,0
20250221,113100,11347115,2545,2545,2545,2545,0
20250221,113000,11347115,2545,2545,2545,2545,0
20250221,112900,11347115,2545,2545,2545,2545,0
20250221,112800,11347115,2545,2545,2545,2545,0
20250221,112700,11347115,2545,2545,2545,2545,0
20250221,112600,11347115,2545,2545,2545,2545,0
20250221,112500,11347115,2545,2545,2545,2545,0
20250221,112400,11347115,2545,2545,2545,2545,0
20250221,112300,11347115,2545,2545,2545,2545,0
20250221,112200,11347115,2545,2545,2545,2545,0
20250221,112100,11347115,2545,2545,2545,2545,0
20250221,112000,11347115,2545,2545,2545,2545,1
20250221,111900,11344570,2545,2545,2545,2545,0
20250221,111800,11344570,2545,2545,2545,2545,0
20250221,111700,11344570,2545,2545,2545,2545,49
20250221,111600,11219865,2545,2550,2550,2545,323
20250221,111500,10397775,2555,2555,2555,2555,100
20250221,111400,10142275,2550,2550,2550,2550,0
20250221,111300,10142275,2550,2550,2550,2550,10
20250221,111200,10116775,2540,2540,2540,2540,0
20250221,111100,10116775,2540,2540,2540,2540,0
20250221,111000,10116775,2540,2540,2540,2540,0
20250221,110900,10116775,2540,2540,2540,2540,0
20250221,110800,10116775,2540,2540,2540,2540,0
20250221,110700,10116775,2540,2540,2540,2540,0
20250221,110600,10116775,2540,2540,2540,2540,0
20250221,110500,10116775,2540,2540,2540,2540,0
20250221,110400,10116775,2540,2540,2540,2540,0
20250221,110300,10116775,2540,2540,2540,2540,0
20250221,110200,10116775,2540,2540,2540,2540,412
20250221,110100,9070295,2540,2550,2550,2540,688
20250221,110000,7321775,2550,2550,2550,2550,0
20250221,105900,7321775,2550,2550,2550,2550,0
20250221,105800,7321775,2550,2550,2550,2550,0
20250221,105700,7321775,2550,2550,2550,2550,0
20250221,105600,7321775,2550,2550,2550,2550,0
20250221,105500,7321775,2550,2550,2550,2550,0
20250221,105400,7321775,2550,2550,2550,2550,0
20250221,105300,7321775,2550,2550,2550,2550,0
20250221,105200,7321775,2550,2550,2550,2550,1
20250221,105100,7319225,2540,2540,2540,2540,0
20250221,105000,7319225,2540,2540,2540,2540,0
20250221,104900,7319225,2540,2540,2540,2540,0
20250221,104800,7319225,2540,2540,2540,2540,100
20250221,104700,7065225,2550,2550,2550,2550,0
20250221,104600,7065225,2550,2550,2550,2550,0
20250221,104500,7065225,2550,2550,2550,2550,0
20250221,104400,7065225,2550,2550,2550,2550,0
20250221,104300,7065225,2550,2550,2550,2550,0
20250221,104200,7065225,2550,2550,2550,2550,0
20250221,104100,7065225,2550,2550,2550,2550,0
20250221,104000,7065225,2550,2550,2550,2550,0
20250221,103900,7065225,2550,2550,2550,2550,0
20250221,103800,7065225,2550,2550,2550,2550,1
20250221,103700,7062675,2545,2545,2545,2545,0
20250221,103600,7062675,2545,2545,2545,2545,0
20250221,103500,7062675,2545,2545,2545,2545,0
20250221,103400,7062675,2545,2545,2545,2545,0
20250221,103300,7062675,2545,2545,2545,2545,0
20250221,103200,7062675,2545,2545,2545,2545,0
20250221,103100,7062675,2545,2545,2545,2545,0
20250221,103000,7062675,2545,2545,2545,2545,51
20250221,102900,6932880,2545,2545,2545,2545,124
20250221,102800,6617300,2545,2545,2545,2545,0
20250221,102700,6617300,2545,2545,2545,2545,0
20250221,102600,6617300,2545,2545,2545,2545,0
20250221,102500,6617300,2545,2545,2545,2545,0
20250221,102400,6617300,2545,2545,2545,2545,0
20250221,102300,6617300,2545,2545,2545,2545,0
20250221,102200,6617300,2545,2545,2545,2545,0
20250221,102100,6617300,2545,2545,2545,2545,0
20250221,102000,6617300,2545,2545,2545,2545,7
20250221,101900,6599485,2545,2545,2545,2545,0
20250221,101800,6599485,2545,2545,2545,2545,0
20250221,101700,6599485,2545,2545,2545,2545,0
20250221,101600,6599485,2545,2545,2545,2545,0
20250221,101500,6599485,2545,2545,2545,2545,0
20250221,101400,6599485,2545,2545,2545,2545,1
20250221,101300,6596940,2550,2550,2550,2550,0
20250221,101200,6596940,2550,2550,2550,2550,0
20250221,101100,6596940,2550,2550,2550,2550,0
20250221,101000,6596940,2550,2550,2550,2550,0
20250221,100900,6596940,2550,2550,2550,2550,0
20250221,100800,6596940,2550,2550,2550,2550,0
20250221,100700,6596940,2550,2550,2550,2550,0
20250221,100600,6596940,2550,2550,2550,2550,0
20250221,100500,6596940,2550,2550,2550,2550,0
20250221,100400,6596940,2550,2550,2550,2550,0
20250221,100300,6596940,2550,2550,2550,2550,0
20250221,100200,6596940,2550,2550,2550,2550,0
20250221,100100,6596940,2550,2550,2550,2550,0
20250221,100000,6596940,2550,2550,2550,2550,0
20250221,095900,6596940,2550,2550,2550,2550,0
20250221,095800,6596940,2550,2550,2550,2550,0
20250221,095700,6596940,2550,2550,2550,2550,0
20250221,095600,6596940,2550,2550,2550,2550,0
20250221,095500,6596940,2550,2550,2550,2550,0
20250221,095400,6596940,2550,2550,2550,2550,0
20250221,095300,6596940,2550,2550,2550,2550,0
20250221,095200,6596940,2550,2550,2550,2550,0
20250221,095100,6596940,2550,2550,2550,2550,0
20250221,095000,6596940,2550,2550,2550,2550,0
20250221,094900,6596940,2550,2550,2550,2550,0
20250221,094800,6596940,2550,2550,2550,2550,5
20250221,094700,6584190,2540,2550,2550,2540,94
20250221,094600,6345030,2550,2550,2550,2550,2
20250221,094500,6339930,2535,2535,2535,2535,0
20250221,094400,6339930,2535,2535,2535,2535,0
20250221,094300,6339930,2535,2535,2535,2535,0
20250221,094200,6339930,2535,2535,2535,2535,0
20250221,094100,6339930,2535,2535,2535,2535,4
20250221,094000,6329790,2535,2535,2535,2535,0
20250221,093900,6329790,2535,2535,2535,2535,0
20250221,093800,6329790,2535,2535,2535,2535,200
20250221,093700,5822790,2535,2535,2535,2535,300
20250221,093600,5062290,2535,2540,2540,2535,1119
20250221,093500,2225470,2540,2540,2540,2540,200
20250221,093400,1717470,2540,2540,2540,2540,250
20250221,093300,1082470,2540,2540,2540,2540,0
20250221,093200,1082470,2540,2540,2540,2540,187
20250221,093100,607490,2555,2555,2555,2555,0
20250221,093000,607490,2555,2555,2555,2555,0
20250221,092900,607490,2555,2555,2555,2555,0
20250221,092800,607490,2555,2555,2555,2555,0
20250221,092700,607490,2555,2555,2555,2555,0
20250221,092600,607490,2555,2555,2555,2555,0
20250221,092500,607490,2555,2555,2555,2555,0
20250221,092400,607490,2555,2555,2555,2555,0
20250221,092300,607490,2555,2555,2555,2555,0
20250221,092200,607490,2555,2555,2555,2555,0
20250221,092100,607490,2555,2555,2555,2555,0
20250221,092000,607490,2555,2555,2555,2555,0
20250221,091900,607490,2555,2555,2555,2555,0
20250221,091800,607490,2555,2555,2555,2555,0
20250221,091700,607490,2555,2555,2555,2555,0
20250221,091600,607490,2555,2555,2555,2555,0
20250221,091500,607490,2555,2555,2555,2555,0
20250221,091400,607490,2555,2555,2555,2555,0
20250221,091300,607490,2555,2555,2555,2555,0
20250221,091200,607490,2555,2555,2555,2555,0
20250221,091100,607490,2555,2555,2555,2555,0
20250221,091000,607490,2555,2555,2555,2555,0
20250221,090900,607490,2555,2555,2555,2555,0
20250221,090800,607490,2555,2555,2555,2555,0
20250221,090700,607490,2555,2555,2555,2555,0
20250221,090600,607490,2555,2555,2555,2555,0
20250221,090500,607490,2555,2555,2555,2555,0
20250221,090400,607490,2555,2555,2555,2555,0
20250221,090300,607490,2555,2555,2555,2555,0
20250221,090200,607490,2555,2555,2555,2555,0
20250221,090100,607490,2555,2550,2555,2550,236
20250221,090000,5100,2550,2550,2550,2550,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 53655185 2555 2555 2555 2555 714
3 20250221 192500 53655185 2555 2555 2555 2555 0
4 20250221 192400 53655185 2555 2555 2555 2555 0
5 20250221 192300 53655185 2555 2555 2555 2555 0
6 20250221 192200 53655185 2555 2555 2555 2555 0
7 20250221 192100 53655185 2555 2555 2555 2555 0
8 20250221 192000 53655185 2555 2555 2555 2555 0
9 20250221 191900 53655185 2555 2555 2555 2555 0
10 20250221 191800 53655185 2555 2555 2555 2555 0
11 20250221 191700 53655185 2555 2555 2555 2555 0
12 20250221 191600 53655185 2555 2555 2555 2555 0
13 20250221 191500 53655185 2555 2555 2555 2555 0
14 20250221 191400 53655185 2555 2555 2555 2555 0
15 20250221 191300 53655185 2555 2555 2555 2555 0
16 20250221 191200 53655185 2555 2555 2555 2555 0
17 20250221 191100 53655185 2555 2555 2555 2555 0
18 20250221 191000 53655185 2555 2555 2555 2555 0
19 20250221 190900 53655185 2555 2555 2555 2555 0
20 20250221 190800 53655185 2555 2555 2555 2555 0
21 20250221 190700 53655185 2555 2555 2555 2555 0
22 20250221 190600 53655185 2555 2555 2555 2555 0
23 20250221 190500 53655185 2555 2555 2555 2555 0
24 20250221 190400 53655185 2555 2555 2555 2555 0
25 20250221 190300 53655185 2555 2555 2555 2555 0
26 20250221 190200 53655185 2555 2555 2555 2555 0
27 20250221 190100 53655185 2555 2555 2555 2555 0
28 20250221 190000 53655185 2555 2555 2555 2555 0
29 20250221 185900 53655185 2555 2555 2555 2555 0
30 20250221 185800 53655185 2555 2555 2555 2555 0
31 20250221 185700 53655185 2555 2555 2555 2555 0
32 20250221 185600 53655185 2555 2555 2555 2555 714
33 20250221 185500 53655185 2555 2555 2555 2555 0
34 20250221 185400 53655185 2555 2555 2555 2555 0
35 20250221 185300 53655185 2555 2555 2555 2555 0
36 20250221 185200 53655185 2555 2555 2555 2555 0
37 20250221 185100 53655185 2555 2555 2555 2555 0
38 20250221 185000 53655185 2555 2555 2555 2555 0
39 20250221 184900 53655185 2555 2555 2555 2555 0
40 20250221 184800 53655185 2555 2555 2555 2555 0
41 20250221 184700 53655185 2555 2555 2555 2555 0
42 20250221 184600 53655185 2555 2555 2555 2555 0
43 20250221 184500 53655185 2555 2555 2555 2555 0
44 20250221 184400 53655185 2555 2555 2555 2555 0
45 20250221 184300 53655185 2555 2555 2555 2555 0
46 20250221 184200 53655185 2555 2555 2555 2555 0
47 20250221 184100 53655185 2555 2555 2555 2555 0
48 20250221 184000 53655185 2555 2555 2555 2555 0
49 20250221 183900 53655185 2555 2555 2555 2555 0
50 20250221 183800 53655185 2555 2555 2555 2555 0
51 20250221 183700 53655185 2555 2555 2555 2555 0
52 20250221 183600 53655185 2555 2555 2555 2555 0
53 20250221 183500 53655185 2555 2555 2555 2555 0
54 20250221 183400 53655185 2555 2555 2555 2555 0
55 20250221 183300 53655185 2555 2555 2555 2555 0
56 20250221 183200 53655185 2555 2555 2555 2555 0
57 20250221 183100 53655185 2555 2555 2555 2555 0
58 20250221 183000 53655185 2555 2555 2555 2555 0
59 20250221 182900 53655185 2555 2555 2555 2555 0
60 20250221 182800 53655185 2555 2555 2555 2555 0
61 20250221 182700 53655185 2555 2555 2555 2555 0
62 20250221 182600 53655185 2555 2555 2555 2555 714
63 20250221 182500 53655185 2555 2555 2555 2555 0
64 20250221 182400 53655185 2555 2555 2555 2555 0
65 20250221 182300 53655185 2555 2555 2555 2555 0
66 20250221 182200 53655185 2555 2555 2555 2555 0
67 20250221 182100 53655185 2555 2555 2555 2555 0
68 20250221 182000 53655185 2555 2555 2555 2555 0
69 20250221 181900 53655185 2555 2555 2555 2555 0
70 20250221 181800 53655185 2555 2555 2555 2555 0
71 20250221 181700 53655185 2555 2555 2555 2555 0
72 20250221 181600 53655185 2555 2555 2555 2555 0
73 20250221 181500 53655185 2555 2555 2555 2555 0
74 20250221 181400 53655185 2555 2555 2555 2555 0
75 20250221 181300 53655185 2555 2555 2555 2555 0
76 20250221 181200 53655185 2555 2555 2555 2555 0
77 20250221 181100 53655185 2555 2555 2555 2555 0
78 20250221 181000 53655185 2555 2555 2555 2555 0
79 20250221 180900 53655185 2555 2555 2555 2555 0
80 20250221 180800 53655185 2555 2555 2555 2555 0
81 20250221 180700 53655185 2555 2555 2555 2555 0
82 20250221 180600 53655185 2555 2555 2555 2555 0
83 20250221 180500 53655185 2555 2555 2555 2555 0
84 20250221 180400 53655185 2555 2555 2555 2555 0
85 20250221 180300 53655185 2555 2555 2555 2555 0
86 20250221 180200 53655185 2555 2555 2555 2555 0
87 20250221 180100 53655185 2555 2555 2555 2555 0
88 20250221 180000 53655185 2555 2555 2555 2555 0
89 20250221 175900 53655185 2555 2555 2555 2555 0
90 20250221 175800 53655185 2555 2555 2555 2555 0
91 20250221 175700 53655185 2555 2555 2555 2555 0
92 20250221 175600 53655185 2555 2555 2555 2555 714
93 20250221 175500 53655185 2555 2555 2555 2555 0
94 20250221 175400 53655185 2555 2555 2555 2555 0
95 20250221 175300 53655185 2555 2555 2555 2555 0
96 20250221 175200 53655185 2555 2555 2555 2555 0
97 20250221 175100 53655185 2555 2555 2555 2555 0
98 20250221 175000 53655185 2555 2555 2555 2555 0
99 20250221 174900 53655185 2555 2555 2555 2555 0
100 20250221 174800 53655185 2555 2555 2555 2555 0
101 20250221 174700 53655185 2555 2555 2555 2555 0
102 20250221 174600 53655185 2555 2555 2555 2555 0
103 20250221 174500 53655185 2555 2555 2555 2555 0
104 20250221 174400 53655185 2555 2555 2555 2555 0
105 20250221 174300 53655185 2555 2555 2555 2555 0
106 20250221 174200 53655185 2555 2555 2555 2555 0
107 20250221 174100 53655185 2555 2555 2555 2555 0
108 20250221 174000 53655185 2555 2555 2555 2555 0
109 20250221 173900 53655185 2555 2555 2555 2555 0
110 20250221 173800 53655185 2555 2555 2555 2555 0
111 20250221 173700 53655185 2555 2555 2555 2555 0
112 20250221 173600 53655185 2555 2555 2555 2555 0
113 20250221 173500 53655185 2555 2555 2555 2555 0
114 20250221 173400 53655185 2555 2555 2555 2555 0
115 20250221 173300 53655185 2555 2555 2555 2555 0
116 20250221 173200 53655185 2555 2555 2555 2555 0
117 20250221 173100 53655185 2555 2555 2555 2555 0
118 20250221 173000 53655185 2555 2555 2555 2555 0
119 20250221 172900 53655185 2555 2555 2555 2555 0
120 20250221 172800 53655185 2555 2555 2555 2555 0
121 20250221 172700 53655185 2555 2555 2555 2555 0
122 20250221 172600 53655185 2555 2555 2555 2555 714
123 20250221 172500 53655185 2555 2555 2555 2555 0
124 20250221 172400 53655185 2555 2555 2555 2555 0
125 20250221 172300 53655185 2555 2555 2555 2555 0
126 20250221 172200 53655185 2555 2555 2555 2555 0
127 20250221 172100 53655185 2555 2555 2555 2555 0
128 20250221 172000 53655185 2555 2555 2555 2555 0
129 20250221 171900 53655185 2555 2555 2555 2555 0
130 20250221 171800 53655185 2555 2555 2555 2555 0
131 20250221 171700 53655185 2555 2555 2555 2555 0
132 20250221 171600 53655185 2555 2555 2555 2555 0
133 20250221 171500 53655185 2555 2555 2555 2555 0
134 20250221 171400 53655185 2555 2555 2555 2555 0
135 20250221 171300 53655185 2555 2555 2555 2555 0
136 20250221 171200 53655185 2555 2555 2555 2555 0
137 20250221 171100 53655185 2555 2555 2555 2555 0
138 20250221 171000 53655185 2555 2555 2555 2555 0
139 20250221 170900 53655185 2555 2555 2555 2555 0
140 20250221 170800 53655185 2555 2555 2555 2555 0
141 20250221 170700 53655185 2555 2555 2555 2555 0
142 20250221 170600 53655185 2555 2555 2555 2555 0
143 20250221 170500 53655185 2555 2555 2555 2555 0
144 20250221 170400 53655185 2555 2555 2555 2555 0
145 20250221 170300 53655185 2555 2555 2555 2555 0
146 20250221 170200 53655185 2555 2555 2555 2555 0
147 20250221 170100 53655185 2555 2555 2555 2555 0
148 20250221 170000 53655185 2555 2555 2555 2555 0
149 20250221 165900 53655185 2555 2555 2555 2555 0
150 20250221 165800 53655185 2555 2555 2555 2555 0
151 20250221 165700 53655185 2555 2555 2555 2555 0
152 20250221 165600 53655185 2555 2555 2555 2555 714
153 20250221 165500 53655185 2555 2555 2555 2555 0
154 20250221 165400 53655185 2555 2555 2555 2555 0
155 20250221 165300 53655185 2555 2555 2555 2555 0
156 20250221 165200 53655185 2555 2555 2555 2555 0
157 20250221 165100 53655185 2555 2555 2555 2555 0
158 20250221 165000 53655185 2555 2555 2555 2555 0
159 20250221 164900 53655185 2555 2555 2555 2555 0
160 20250221 164800 53655185 2555 2555 2555 2555 0
161 20250221 164700 53655185 2555 2555 2555 2555 0
162 20250221 164600 53655185 2555 2555 2555 2555 0
163 20250221 164500 53655185 2555 2555 2555 2555 0
164 20250221 164400 53655185 2555 2555 2555 2555 0
165 20250221 164300 53655185 2555 2555 2555 2555 0
166 20250221 164200 53655185 2555 2555 2555 2555 0
167 20250221 164100 53655185 2555 2555 2555 2555 0
168 20250221 164000 53655185 2555 2555 2555 2555 0
169 20250221 163900 53655185 2555 2555 2555 2555 0
170 20250221 163800 53655185 2555 2555 2555 2555 0
171 20250221 163700 53655185 2555 2555 2555 2555 0
172 20250221 163600 53655185 2555 2555 2555 2555 0
173 20250221 163500 53655185 2555 2555 2555 2555 0
174 20250221 163400 53655185 2555 2555 2555 2555 0
175 20250221 163300 53655185 2555 2555 2555 2555 0
176 20250221 163200 53655185 2555 2555 2555 2555 0
177 20250221 163100 53655185 2555 2555 2555 2555 0
178 20250221 163000 53655185 2555 2555 2555 2555 0
179 20250221 162900 53655185 2555 2555 2555 2555 0
180 20250221 162800 53655185 2555 2555 2555 2555 0
181 20250221 162700 53655185 2555 2555 2555 2555 0
182 20250221 162600 53655185 2555 2555 2555 2555 714
183 20250221 162500 53655185 2555 2555 2555 2555 0
184 20250221 162400 53655185 2555 2555 2555 2555 0
185 20250221 162300 53655185 2555 2555 2555 2555 0
186 20250221 162200 53655185 2555 2555 2555 2555 0
187 20250221 162100 53655185 2555 2555 2555 2555 0
188 20250221 162000 53655185 2555 2555 2555 2555 0
189 20250221 161900 53655185 2555 2555 2555 2555 0
190 20250221 161800 53655185 2555 2555 2555 2555 0
191 20250221 161700 53655185 2555 2555 2555 2555 0
192 20250221 161600 53655185 2555 2555 2555 2555 0
193 20250221 161500 53655185 2555 2555 2555 2555 0
194 20250221 161400 53655185 2555 2555 2555 2555 0
195 20250221 161300 53655185 2555 2555 2555 2555 0
196 20250221 161200 53655185 2555 2555 2555 2555 0
197 20250221 161100 53655185 2555 2555 2555 2555 0
198 20250221 161000 53655185 2555 2555 2555 2555 0
199 20250221 160900 53655185 2555 2555 2555 2555 0
200 20250221 160800 53655185 2555 2555 2555 2555 0
201 20250221 160700 53655185 2555 2555 2555 2555 0
202 20250221 160600 53655185 2555 2555 2555 2555 0
203 20250221 160500 53655185 2555 2555 2555 2555 0
204 20250221 160400 53655185 2555 2555 2555 2555 0
205 20250221 160300 53655185 2555 2555 2555 2555 0
206 20250221 160200 53655185 2555 2555 2555 2555 0
207 20250221 160100 53655185 2555 2555 2555 2555 0
208 20250221 160000 53655185 2555 2555 2555 2555 0
209 20250221 155900 53655185 2555 2555 2555 2555 0
210 20250221 155800 53655185 2555 2555 2555 2555 0
211 20250221 155700 53655185 2555 2555 2555 2555 0
212 20250221 155600 53655185 2555 2555 2555 2555 714
213 20250221 155500 53655185 2555 2555 2555 2555 0
214 20250221 155400 53655185 2555 2555 2555 2555 0
215 20250221 155300 53655185 2555 2555 2555 2555 0
216 20250221 155200 53655185 2555 2555 2555 2555 0
217 20250221 155100 53655185 2555 2555 2555 2555 0
218 20250221 155000 53655185 2555 2555 2555 2555 0
219 20250221 154900 53655185 2555 2555 2555 2555 0
220 20250221 154800 53655185 2555 2555 2555 2555 0
221 20250221 154700 53655185 2555 2555 2555 2555 0
222 20250221 154600 53655185 2555 2555 2555 2555 0
223 20250221 154500 53655185 2555 2555 2555 2555 0
224 20250221 154400 53655185 2555 2555 2555 2555 0
225 20250221 154300 53655185 2555 2555 2555 2555 0
226 20250221 154200 53655185 2555 2555 2555 2555 0
227 20250221 154100 53655185 2555 2555 2555 2555 0
228 20250221 154000 53655185 2555 2555 2555 2555 0
229 20250221 153900 53655185 2555 2555 2555 2555 0
230 20250221 153800 53655185 2555 2555 2555 2555 0
231 20250221 153700 53655185 2555 2555 2555 2555 0
232 20250221 153600 53655185 2555 2555 2555 2555 0
233 20250221 153500 53655185 2555 2555 2555 2555 0
234 20250221 153400 53655185 2555 2555 2555 2555 0
235 20250221 153300 53655185 2555 2555 2555 2555 0
236 20250221 153200 53655185 2555 2555 2555 2555 0
237 20250221 153100 53655185 2555 2555 2555 2555 0
238 20250221 153000 53655185 2555 2555 2555 2555 714
239 20250221 152900 51830915 2575 2575 2575 2575 0
240 20250221 152800 51830915 2575 2575 2575 2575 0
241 20250221 152700 51830915 2575 2575 2575 2575 0
242 20250221 152600 51830915 2575 2575 2575 2575 0
243 20250221 152500 51830915 2575 2575 2575 2575 0
244 20250221 152400 51830915 2575 2575 2575 2575 0
245 20250221 152300 51830915 2575 2575 2575 2575 0
246 20250221 152200 51830915 2575 2575 2575 2575 0
247 20250221 152100 51830915 2575 2575 2575 2575 0
248 20250221 152000 51830915 2575 2575 2575 2575 0
249 20250221 151900 51830915 2575 2575 2575 2575 0
250 20250221 151800 51830915 2575 2575 2575 2575 0
251 20250221 151700 51830915 2575 2575 2575 2575 0
252 20250221 151600 51830915 2575 2575 2575 2575 39
253 20250221 151500 51730490 2575 2575 2575 2575 39
254 20250221 151400 51630065 2575 2575 2575 2575 0
255 20250221 151300 51630065 2575 2575 2575 2575 0
256 20250221 151200 51630065 2575 2575 2575 2575 0
257 20250221 151100 51630065 2575 2575 2575 2575 0
258 20250221 151000 51630065 2575 2575 2575 2575 0
259 20250221 150900 51630065 2575 2575 2575 2575 0
260 20250221 150800 51630065 2575 2575 2575 2575 0
261 20250221 150700 51630065 2575 2575 2575 2575 0
262 20250221 150600 51630065 2575 2575 2575 2575 15
263 20250221 150500 51591440 2575 2575 2575 2575 0
264 20250221 150400 51591440 2575 2575 2575 2575 24
265 20250221 150300 51529640 2560 2560 2560 2560 1
266 20250221 150200 51527080 2575 2575 2575 2575 10
267 20250221 150100 51501330 2570 2570 2570 2570 648
268 20250221 150000 49835970 2570 2560 2570 2560 1333
269 20250221 145900 46422290 2560 2560 2560 2560 11
270 20250221 145800 46394130 2560 2560 2560 2560 0
271 20250221 145700 46394130 2560 2560 2560 2560 44
272 20250221 145600 46281490 2570 2570 2570 2570 1
273 20250221 145500 46278920 2570 2570 2570 2570 0
274 20250221 145400 46278920 2570 2570 2570 2570 0
275 20250221 145300 46278920 2570 2570 2570 2570 0
276 20250221 145200 46278920 2570 2570 2570 2570 10
277 20250221 145100 46253220 2565 2565 2565 2565 245
278 20250221 145000 45624795 2555 2560 2565 2555 46
279 20250221 144900 45507015 2560 2560 2560 2560 160
280 20250221 144800 45097415 2560 2565 2565 2560 70
281 20250221 144700 44917965 2560 2560 2560 2560 0
282 20250221 144600 44917965 2560 2560 2560 2560 0
283 20250221 144500 44917965 2560 2560 2560 2560 101
284 20250221 144400 44659405 2565 2565 2565 2565 0
285 20250221 144300 44659405 2565 2565 2565 2565 0
286 20250221 144200 44659405 2565 2560 2565 2560 264
287 20250221 144100 43982445 2555 2555 2555 2555 0
288 20250221 144000 43982445 2555 2550 2555 2550 400
289 20250221 143900 42960945 2545 2545 2545 2545 0
290 20250221 143800 42960945 2545 2545 2545 2545 316
291 20250221 143700 42156725 2540 2540 2540 2540 0
292 20250221 143600 42156725 2540 2540 2540 2540 0
293 20250221 143500 42156725 2540 2540 2540 2540 0
294 20250221 143400 42156725 2540 2540 2540 2540 0
295 20250221 143300 42156725 2540 2540 2540 2540 0
296 20250221 143200 42156725 2540 2545 2545 2540 496
297 20250221 143100 40896850 2545 2545 2545 2545 0
298 20250221 143000 40896850 2545 2545 2545 2545 0
299 20250221 142900 40896850 2545 2545 2545 2545 1
300 20250221 142800 40894305 2540 2540 2540 2540 0
301 20250221 142700 40894305 2540 2540 2540 2540 0
302 20250221 142600 40894305 2540 2540 2540 2540 0
303 20250221 142500 40894305 2540 2540 2540 2540 0
304 20250221 142400 40894305 2540 2540 2540 2540 227
305 20250221 142300 40317725 2540 2540 2540 2540 0
306 20250221 142200 40317725 2540 2540 2540 2540 0
307 20250221 142100 40317725 2540 2540 2540 2540 0
308 20250221 142000 40317725 2540 2540 2540 2540 0
309 20250221 141900 40317725 2540 2540 2540 2540 0
310 20250221 141800 40317725 2540 2540 2540 2540 74
311 20250221 141700 40129765 2540 2540 2540 2540 0
312 20250221 141600 40129765 2540 2540 2540 2540 2
313 20250221 141500 40124685 2540 2540 2540 2540 0
314 20250221 141400 40124685 2540 2540 2540 2540 0
315 20250221 141300 40124685 2540 2540 2540 2540 0
316 20250221 141200 40124685 2540 2540 2540 2540 0
317 20250221 141100 40124685 2540 2540 2540 2540 0
318 20250221 141000 40124685 2540 2540 2540 2540 0
319 20250221 140900 40124685 2540 2540 2540 2540 0
320 20250221 140800 40124685 2540 2540 2540 2540 0
321 20250221 140700 40124685 2540 2540 2540 2540 0
322 20250221 140600 40124685 2540 2540 2540 2540 0
323 20250221 140500 40124685 2540 2540 2540 2540 0
324 20250221 140400 40124685 2540 2540 2540 2540 0
325 20250221 140300 40124685 2540 2540 2540 2540 4
326 20250221 140200 40114525 2535 2535 2535 2535 0
327 20250221 140100 40114525 2535 2535 2535 2535 0
328 20250221 140000 40114525 2535 2535 2535 2535 734
329 20250221 135900 38253835 2535 2535 2535 2535 0
330 20250221 135800 38253835 2535 2535 2535 2535 0
331 20250221 135700 38253835 2535 2535 2535 2535 0
332 20250221 135600 38253835 2535 2535 2535 2535 1
333 20250221 135500 38251300 2530 2530 2530 2530 0
334 20250221 135400 38251300 2530 2530 2530 2530 0
335 20250221 135300 38251300 2530 2530 2530 2530 0
336 20250221 135200 38251300 2530 2530 2530 2530 0
337 20250221 135100 38251300 2530 2530 2530 2530 0
338 20250221 135000 38251300 2530 2530 2530 2530 0
339 20250221 134900 38251300 2530 2530 2530 2530 0
340 20250221 134800 38251300 2530 2530 2530 2530 0
341 20250221 134700 38251300 2530 2530 2530 2530 0
342 20250221 134600 38251300 2530 2530 2530 2530 0
343 20250221 134500 38251300 2530 2530 2530 2530 0
344 20250221 134400 38251300 2530 2530 2530 2530 593
345 20250221 134300 36751010 2530 2530 2530 2530 174
346 20250221 134200 36310790 2530 2530 2530 2530 1603
347 20250221 134100 32255200 2530 2530 2530 2530 0
348 20250221 134000 32255200 2530 2530 2530 2530 0
349 20250221 133900 32255200 2530 2530 2530 2530 1076
350 20250221 133800 29532920 2540 2540 2540 2540 0
351 20250221 133700 29532920 2540 2540 2540 2540 0
352 20250221 133600 29532920 2540 2540 2540 2540 0
353 20250221 133500 29532920 2540 2540 2540 2540 0
354 20250221 133400 29532920 2540 2540 2540 2540 0
355 20250221 133300 29532920 2540 2540 2540 2540 0
356 20250221 133200 29532920 2540 2540 2540 2540 0
357 20250221 133100 29532920 2540 2540 2540 2540 0
358 20250221 133000 29532920 2540 2540 2540 2540 0
359 20250221 132900 29532920 2540 2535 2540 2535 45
360 20250221 132800 29418825 2535 2535 2535 2535 0
361 20250221 132700 29418825 2535 2535 2535 2535 0
362 20250221 132600 29418825 2535 2535 2535 2535 0
363 20250221 132500 29418825 2535 2535 2535 2535 100
364 20250221 132400 29165325 2530 2530 2530 2530 1
365 20250221 132300 29162795 2535 2535 2535 2535 0
366 20250221 132200 29162795 2535 2535 2535 2535 0
367 20250221 132100 29162795 2535 2535 2535 2535 0
368 20250221 132000 29162795 2535 2535 2535 2535 0
369 20250221 131900 29162795 2535 2535 2535 2535 0
370 20250221 131800 29162795 2535 2535 2535 2535 0
371 20250221 131700 29162795 2535 2535 2535 2535 0
372 20250221 131600 29162795 2535 2535 2535 2535 0
373 20250221 131500 29162795 2535 2535 2535 2535 0
374 20250221 131400 29162795 2535 2535 2535 2535 100
375 20250221 131300 28909295 2530 2530 2530 2530 0
376 20250221 131200 28909295 2530 2530 2530 2530 0
377 20250221 131100 28909295 2530 2530 2530 2530 0
378 20250221 131000 28909295 2530 2530 2530 2530 0
379 20250221 130900 28909295 2530 2530 2530 2530 0
380 20250221 130800 28909295 2530 2530 2530 2530 0
381 20250221 130700 28909295 2530 2530 2530 2530 0
382 20250221 130600 28909295 2530 2530 2530 2530 0
383 20250221 130500 28909295 2530 2530 2530 2530 0
384 20250221 130400 28909295 2530 2530 2530 2530 0
385 20250221 130300 28909295 2530 2530 2530 2530 0
386 20250221 130200 28909295 2530 2530 2530 2530 0
387 20250221 130100 28909295 2530 2530 2530 2530 0
388 20250221 130000 28909295 2530 2530 2530 2530 200
389 20250221 125900 28403295 2530 2530 2530 2530 0
390 20250221 125800 28403295 2530 2530 2530 2530 300
391 20250221 125700 27644295 2530 2530 2530 2530 0
392 20250221 125600 27644295 2530 2530 2530 2530 0
393 20250221 125500 27644295 2530 2530 2530 2530 0
394 20250221 125400 27644295 2530 2530 2530 2530 0
395 20250221 125300 27644295 2530 2530 2530 2530 774
396 20250221 125200 25686075 2530 2530 2530 2530 0
397 20250221 125100 25686075 2530 2530 2530 2530 0
398 20250221 125000 25686075 2530 2530 2530 2530 0
399 20250221 124900 25686075 2530 2530 2530 2530 0
400 20250221 124800 25686075 2530 2530 2530 2530 0
401 20250221 124700 25686075 2530 2530 2530 2530 0
402 20250221 124600 25686075 2530 2530 2530 2530 0
403 20250221 124500 25686075 2530 2530 2530 2530 0
404 20250221 124400 25686075 2530 2530 2530 2530 0
405 20250221 124300 25686075 2530 2535 2535 2530 3000
406 20250221 124200 18087495 2545 2545 2545 2545 0
407 20250221 124100 18087495 2545 2545 2545 2545 0
408 20250221 124000 18087495 2545 2545 2545 2545 0
409 20250221 123900 18087495 2545 2545 2545 2545 0
410 20250221 123800 18087495 2545 2545 2545 2545 0
411 20250221 123700 18087495 2545 2545 2545 2545 0
412 20250221 123600 18087495 2545 2545 2545 2545 0
413 20250221 123500 18087495 2545 2545 2545 2545 0
414 20250221 123400 18087495 2545 2545 2545 2545 0
415 20250221 123300 18087495 2545 2545 2545 2545 0
416 20250221 123200 18087495 2545 2545 2545 2545 0
417 20250221 123100 18087495 2545 2545 2545 2545 0
418 20250221 123000 18087495 2545 2545 2545 2545 0
419 20250221 122900 18087495 2545 2545 2545 2545 0
420 20250221 122800 18087495 2545 2545 2545 2545 0
421 20250221 122700 18087495 2545 2545 2545 2545 0
422 20250221 122600 18087495 2545 2545 2545 2545 0
423 20250221 122500 18087495 2545 2545 2545 2545 0
424 20250221 122400 18087495 2545 2545 2545 2545 0
425 20250221 122300 18087495 2545 2545 2545 2545 0
426 20250221 122200 18087495 2545 2545 2545 2545 0
427 20250221 122100 18087495 2545 2545 2545 2545 0
428 20250221 122000 18087495 2545 2545 2545 2545 0
429 20250221 121900 18087495 2545 2545 2545 2545 0
430 20250221 121800 18087495 2545 2545 2545 2545 0
431 20250221 121700 18087495 2545 2545 2545 2545 0
432 20250221 121600 18087495 2545 2545 2545 2545 0
433 20250221 121500 18087495 2545 2545 2545 2545 0
434 20250221 121400 18087495 2545 2545 2545 2545 0
435 20250221 121300 18087495 2545 2545 2545 2545 0
436 20250221 121200 18087495 2545 2545 2545 2545 0
437 20250221 121100 18087495 2545 2545 2545 2545 0
438 20250221 121000 18087495 2545 2545 2545 2545 0
439 20250221 120900 18087495 2545 2545 2545 2545 0
440 20250221 120800 18087495 2545 2545 2545 2545 0
441 20250221 120700 18087495 2545 2545 2545 2545 0
442 20250221 120600 18087495 2545 2545 2545 2545 5
443 20250221 120500 18074770 2550 2550 2550 2550 50
444 20250221 120400 17947270 2540 2540 2540 2540 0
445 20250221 120300 17947270 2540 2540 2540 2540 0
446 20250221 120200 17947270 2540 2540 2540 2540 0
447 20250221 120100 17947270 2540 2540 2540 2540 0
448 20250221 120000 17947270 2540 2545 2545 2540 501
449 20250221 115900 16674225 2540 2540 2540 2540 0
450 20250221 115800 16674225 2540 2540 2540 2540 0
451 20250221 115700 16674225 2540 2540 2540 2540 0
452 20250221 115600 16674225 2540 2540 2540 2540 101
453 20250221 115500 16417685 2560 2560 2560 2560 0
454 20250221 115400 16417685 2560 2560 2560 2560 0
455 20250221 115300 16417685 2560 2560 2560 2560 0
456 20250221 115200 16417685 2560 2560 2560 2560 0
457 20250221 115100 16417685 2560 2560 2560 2560 0
458 20250221 115000 16417685 2560 2545 2560 2545 716
459 20250221 114900 14594075 2540 2540 2540 2540 0
460 20250221 114800 14594075 2540 2540 2540 2540 0
461 20250221 114700 14594075 2540 2540 2540 2540 70
462 20250221 114600 14416275 2540 2540 2540 2540 180
463 20250221 114500 13959075 2540 2540 2540 2540 0
464 20250221 114400 13959075 2540 2540 2540 2540 121
465 20250221 114300 13651735 2540 2540 2540 2540 0
466 20250221 114200 13651735 2540 2540 2540 2540 0
467 20250221 114100 13651735 2540 2540 2540 2540 101
468 20250221 114000 13395195 2540 2540 2540 2540 638
469 20250221 113900 11774675 2545 2545 2545 2545 0
470 20250221 113800 11774675 2545 2545 2545 2545 0
471 20250221 113700 11774675 2545 2545 2545 2545 0
472 20250221 113600 11774675 2545 2545 2545 2545 168
473 20250221 113500 11347115 2545 2545 2545 2545 0
474 20250221 113400 11347115 2545 2545 2545 2545 0
475 20250221 113300 11347115 2545 2545 2545 2545 0
476 20250221 113200 11347115 2545 2545 2545 2545 0
477 20250221 113100 11347115 2545 2545 2545 2545 0
478 20250221 113000 11347115 2545 2545 2545 2545 0
479 20250221 112900 11347115 2545 2545 2545 2545 0
480 20250221 112800 11347115 2545 2545 2545 2545 0
481 20250221 112700 11347115 2545 2545 2545 2545 0
482 20250221 112600 11347115 2545 2545 2545 2545 0
483 20250221 112500 11347115 2545 2545 2545 2545 0
484 20250221 112400 11347115 2545 2545 2545 2545 0
485 20250221 112300 11347115 2545 2545 2545 2545 0
486 20250221 112200 11347115 2545 2545 2545 2545 0
487 20250221 112100 11347115 2545 2545 2545 2545 0
488 20250221 112000 11347115 2545 2545 2545 2545 1
489 20250221 111900 11344570 2545 2545 2545 2545 0
490 20250221 111800 11344570 2545 2545 2545 2545 0
491 20250221 111700 11344570 2545 2545 2545 2545 49
492 20250221 111600 11219865 2545 2550 2550 2545 323
493 20250221 111500 10397775 2555 2555 2555 2555 100
494 20250221 111400 10142275 2550 2550 2550 2550 0
495 20250221 111300 10142275 2550 2550 2550 2550 10
496 20250221 111200 10116775 2540 2540 2540 2540 0
497 20250221 111100 10116775 2540 2540 2540 2540 0
498 20250221 111000 10116775 2540 2540 2540 2540 0
499 20250221 110900 10116775 2540 2540 2540 2540 0
500 20250221 110800 10116775 2540 2540 2540 2540 0
501 20250221 110700 10116775 2540 2540 2540 2540 0
502 20250221 110600 10116775 2540 2540 2540 2540 0
503 20250221 110500 10116775 2540 2540 2540 2540 0
504 20250221 110400 10116775 2540 2540 2540 2540 0
505 20250221 110300 10116775 2540 2540 2540 2540 0
506 20250221 110200 10116775 2540 2540 2540 2540 412
507 20250221 110100 9070295 2540 2550 2550 2540 688
508 20250221 110000 7321775 2550 2550 2550 2550 0
509 20250221 105900 7321775 2550 2550 2550 2550 0
510 20250221 105800 7321775 2550 2550 2550 2550 0
511 20250221 105700 7321775 2550 2550 2550 2550 0
512 20250221 105600 7321775 2550 2550 2550 2550 0
513 20250221 105500 7321775 2550 2550 2550 2550 0
514 20250221 105400 7321775 2550 2550 2550 2550 0
515 20250221 105300 7321775 2550 2550 2550 2550 0
516 20250221 105200 7321775 2550 2550 2550 2550 1
517 20250221 105100 7319225 2540 2540 2540 2540 0
518 20250221 105000 7319225 2540 2540 2540 2540 0
519 20250221 104900 7319225 2540 2540 2540 2540 0
520 20250221 104800 7319225 2540 2540 2540 2540 100
521 20250221 104700 7065225 2550 2550 2550 2550 0
522 20250221 104600 7065225 2550 2550 2550 2550 0
523 20250221 104500 7065225 2550 2550 2550 2550 0
524 20250221 104400 7065225 2550 2550 2550 2550 0
525 20250221 104300 7065225 2550 2550 2550 2550 0
526 20250221 104200 7065225 2550 2550 2550 2550 0
527 20250221 104100 7065225 2550 2550 2550 2550 0
528 20250221 104000 7065225 2550 2550 2550 2550 0
529 20250221 103900 7065225 2550 2550 2550 2550 0
530 20250221 103800 7065225 2550 2550 2550 2550 1
531 20250221 103700 7062675 2545 2545 2545 2545 0
532 20250221 103600 7062675 2545 2545 2545 2545 0
533 20250221 103500 7062675 2545 2545 2545 2545 0
534 20250221 103400 7062675 2545 2545 2545 2545 0
535 20250221 103300 7062675 2545 2545 2545 2545 0
536 20250221 103200 7062675 2545 2545 2545 2545 0
537 20250221 103100 7062675 2545 2545 2545 2545 0
538 20250221 103000 7062675 2545 2545 2545 2545 51
539 20250221 102900 6932880 2545 2545 2545 2545 124
540 20250221 102800 6617300 2545 2545 2545 2545 0
541 20250221 102700 6617300 2545 2545 2545 2545 0
542 20250221 102600 6617300 2545 2545 2545 2545 0
543 20250221 102500 6617300 2545 2545 2545 2545 0
544 20250221 102400 6617300 2545 2545 2545 2545 0
545 20250221 102300 6617300 2545 2545 2545 2545 0
546 20250221 102200 6617300 2545 2545 2545 2545 0
547 20250221 102100 6617300 2545 2545 2545 2545 0
548 20250221 102000 6617300 2545 2545 2545 2545 7
549 20250221 101900 6599485 2545 2545 2545 2545 0
550 20250221 101800 6599485 2545 2545 2545 2545 0
551 20250221 101700 6599485 2545 2545 2545 2545 0
552 20250221 101600 6599485 2545 2545 2545 2545 0
553 20250221 101500 6599485 2545 2545 2545 2545 0
554 20250221 101400 6599485 2545 2545 2545 2545 1
555 20250221 101300 6596940 2550 2550 2550 2550 0
556 20250221 101200 6596940 2550 2550 2550 2550 0
557 20250221 101100 6596940 2550 2550 2550 2550 0
558 20250221 101000 6596940 2550 2550 2550 2550 0
559 20250221 100900 6596940 2550 2550 2550 2550 0
560 20250221 100800 6596940 2550 2550 2550 2550 0
561 20250221 100700 6596940 2550 2550 2550 2550 0
562 20250221 100600 6596940 2550 2550 2550 2550 0
563 20250221 100500 6596940 2550 2550 2550 2550 0
564 20250221 100400 6596940 2550 2550 2550 2550 0
565 20250221 100300 6596940 2550 2550 2550 2550 0
566 20250221 100200 6596940 2550 2550 2550 2550 0
567 20250221 100100 6596940 2550 2550 2550 2550 0
568 20250221 100000 6596940 2550 2550 2550 2550 0
569 20250221 095900 6596940 2550 2550 2550 2550 0
570 20250221 095800 6596940 2550 2550 2550 2550 0
571 20250221 095700 6596940 2550 2550 2550 2550 0
572 20250221 095600 6596940 2550 2550 2550 2550 0
573 20250221 095500 6596940 2550 2550 2550 2550 0
574 20250221 095400 6596940 2550 2550 2550 2550 0
575 20250221 095300 6596940 2550 2550 2550 2550 0
576 20250221 095200 6596940 2550 2550 2550 2550 0
577 20250221 095100 6596940 2550 2550 2550 2550 0
578 20250221 095000 6596940 2550 2550 2550 2550 0
579 20250221 094900 6596940 2550 2550 2550 2550 0
580 20250221 094800 6596940 2550 2550 2550 2550 5
581 20250221 094700 6584190 2540 2550 2550 2540 94
582 20250221 094600 6345030 2550 2550 2550 2550 2
583 20250221 094500 6339930 2535 2535 2535 2535 0
584 20250221 094400 6339930 2535 2535 2535 2535 0
585 20250221 094300 6339930 2535 2535 2535 2535 0
586 20250221 094200 6339930 2535 2535 2535 2535 0
587 20250221 094100 6339930 2535 2535 2535 2535 4
588 20250221 094000 6329790 2535 2535 2535 2535 0
589 20250221 093900 6329790 2535 2535 2535 2535 0
590 20250221 093800 6329790 2535 2535 2535 2535 200
591 20250221 093700 5822790 2535 2535 2535 2535 300
592 20250221 093600 5062290 2535 2540 2540 2535 1119
593 20250221 093500 2225470 2540 2540 2540 2540 200
594 20250221 093400 1717470 2540 2540 2540 2540 250
595 20250221 093300 1082470 2540 2540 2540 2540 0
596 20250221 093200 1082470 2540 2540 2540 2540 187
597 20250221 093100 607490 2555 2555 2555 2555 0
598 20250221 093000 607490 2555 2555 2555 2555 0
599 20250221 092900 607490 2555 2555 2555 2555 0
600 20250221 092800 607490 2555 2555 2555 2555 0
601 20250221 092700 607490 2555 2555 2555 2555 0
602 20250221 092600 607490 2555 2555 2555 2555 0
603 20250221 092500 607490 2555 2555 2555 2555 0
604 20250221 092400 607490 2555 2555 2555 2555 0
605 20250221 092300 607490 2555 2555 2555 2555 0
606 20250221 092200 607490 2555 2555 2555 2555 0
607 20250221 092100 607490 2555 2555 2555 2555 0
608 20250221 092000 607490 2555 2555 2555 2555 0
609 20250221 091900 607490 2555 2555 2555 2555 0
610 20250221 091800 607490 2555 2555 2555 2555 0
611 20250221 091700 607490 2555 2555 2555 2555 0
612 20250221 091600 607490 2555 2555 2555 2555 0
613 20250221 091500 607490 2555 2555 2555 2555 0
614 20250221 091400 607490 2555 2555 2555 2555 0
615 20250221 091300 607490 2555 2555 2555 2555 0
616 20250221 091200 607490 2555 2555 2555 2555 0
617 20250221 091100 607490 2555 2555 2555 2555 0
618 20250221 091000 607490 2555 2555 2555 2555 0
619 20250221 090900 607490 2555 2555 2555 2555 0
620 20250221 090800 607490 2555 2555 2555 2555 0
621 20250221 090700 607490 2555 2555 2555 2555 0
622 20250221 090600 607490 2555 2555 2555 2555 0
623 20250221 090500 607490 2555 2555 2555 2555 0
624 20250221 090400 607490 2555 2555 2555 2555 0
625 20250221 090300 607490 2555 2555 2555 2555 0
626 20250221 090200 607490 2555 2555 2555 2555 0
627 20250221 090100 607490 2555 2550 2555 2550 236
628 20250221 090000 5100 2550 2550 2550 2550 2

1
039420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,84775,24154730,217024000,61836108800,0.35
20250218,84775,24154730,217024000,61836108800,0.35
20250217,84775,24154730,218719500,62319203400,0.35
20250214,84775,24154730,217871750,62077656100,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 84775 24154730 217024000 61836108800 0.35
3 20250218 84775 24154730 217024000 61836108800 0.35
4 20250217 84775 24154730 218719500 62319203400 0.35
5 20250214 84775 24154730 217871750 62077656100 0.35