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

634
046120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193200,531170715,2665,2665,2665,2665,5275
20250221,193100,531170715,2665,2665,2665,2665,0
20250221,193000,531170715,2665,2665,2665,2665,0
20250221,192900,531170715,2665,2665,2665,2665,0
20250221,192800,531170715,2665,2665,2665,2665,0
20250221,192700,531170715,2665,2665,2665,2665,0
20250221,192600,531170715,2665,2665,2665,2665,0
20250221,192500,531170715,2665,2665,2665,2665,0
20250221,192400,531170715,2665,2665,2665,2665,0
20250221,192300,531170715,2665,2665,2665,2665,0
20250221,192200,531170715,2665,2665,2665,2665,0
20250221,192100,531170715,2665,2665,2665,2665,0
20250221,192000,531170715,2665,2665,2665,2665,0
20250221,191900,531170715,2665,2665,2665,2665,0
20250221,191800,531170715,2665,2665,2665,2665,0
20250221,191700,531170715,2665,2665,2665,2665,0
20250221,191600,531170715,2665,2665,2665,2665,0
20250221,191500,531170715,2665,2665,2665,2665,0
20250221,191400,531170715,2665,2665,2665,2665,0
20250221,191300,531170715,2665,2665,2665,2665,0
20250221,191200,531170715,2665,2665,2665,2665,0
20250221,191100,531170715,2665,2665,2665,2665,0
20250221,191000,531170715,2665,2665,2665,2665,0
20250221,190900,531170715,2665,2665,2665,2665,0
20250221,190800,531170715,2665,2665,2665,2665,0
20250221,190700,531170715,2665,2665,2665,2665,0
20250221,190600,531170715,2665,2665,2665,2665,0
20250221,190500,531170715,2665,2665,2665,2665,0
20250221,190400,531170715,2665,2665,2665,2665,0
20250221,190300,531170715,2665,2665,2665,2665,0
20250221,190200,531170715,2665,2665,2665,2665,5275
20250221,190100,531170715,2665,2665,2665,2665,0
20250221,190000,531170715,2665,2665,2665,2665,0
20250221,185900,531170715,2665,2665,2665,2665,0
20250221,185800,531170715,2665,2665,2665,2665,0
20250221,185700,531170715,2665,2665,2665,2665,0
20250221,185600,531170715,2665,2665,2665,2665,0
20250221,185500,531170715,2665,2665,2665,2665,0
20250221,185400,531170715,2665,2665,2665,2665,0
20250221,185300,531170715,2665,2665,2665,2665,0
20250221,185200,531170715,2665,2665,2665,2665,0
20250221,185100,531170715,2665,2665,2665,2665,0
20250221,185000,531170715,2665,2665,2665,2665,0
20250221,184900,531170715,2665,2665,2665,2665,0
20250221,184800,531170715,2665,2665,2665,2665,0
20250221,184700,531170715,2665,2665,2665,2665,0
20250221,184600,531170715,2665,2665,2665,2665,0
20250221,184500,531170715,2665,2665,2665,2665,0
20250221,184400,531170715,2665,2665,2665,2665,0
20250221,184300,531170715,2665,2665,2665,2665,0
20250221,184200,531170715,2665,2665,2665,2665,0
20250221,184100,531170715,2665,2665,2665,2665,0
20250221,184000,531170715,2665,2665,2665,2665,0
20250221,183900,531170715,2665,2665,2665,2665,0
20250221,183800,531170715,2665,2665,2665,2665,0
20250221,183700,531170715,2665,2665,2665,2665,0
20250221,183600,531170715,2665,2665,2665,2665,0
20250221,183500,531170715,2665,2665,2665,2665,0
20250221,183400,531170715,2665,2665,2665,2665,0
20250221,183300,531170715,2665,2665,2665,2665,0
20250221,183200,531170715,2665,2665,2665,2665,5275
20250221,183100,531170715,2665,2665,2665,2665,0
20250221,183000,531170715,2665,2665,2665,2665,0
20250221,182900,531170715,2665,2665,2665,2665,0
20250221,182800,531170715,2665,2665,2665,2665,0
20250221,182700,531170715,2665,2665,2665,2665,0
20250221,182600,531170715,2665,2665,2665,2665,0
20250221,182500,531170715,2665,2665,2665,2665,0
20250221,182400,531170715,2665,2665,2665,2665,0
20250221,182300,531170715,2665,2665,2665,2665,0
20250221,182200,531170715,2665,2665,2665,2665,0
20250221,182100,531170715,2665,2665,2665,2665,0
20250221,182000,531170715,2665,2665,2665,2665,0
20250221,181900,531170715,2665,2665,2665,2665,0
20250221,181800,531170715,2665,2665,2665,2665,0
20250221,181700,531170715,2665,2665,2665,2665,0
20250221,181600,531170715,2665,2665,2665,2665,0
20250221,181500,531170715,2665,2665,2665,2665,0
20250221,181400,531170715,2665,2665,2665,2665,0
20250221,181300,531170715,2665,2665,2665,2665,0
20250221,181200,531170715,2665,2665,2665,2665,0
20250221,181100,531170715,2665,2665,2665,2665,0
20250221,181000,531170715,2665,2665,2665,2665,0
20250221,180900,531170715,2665,2665,2665,2665,0
20250221,180800,531170715,2665,2665,2665,2665,0
20250221,180700,531170715,2665,2665,2665,2665,0
20250221,180600,531170715,2665,2665,2665,2665,0
20250221,180500,531170715,2665,2665,2665,2665,0
20250221,180400,531170715,2665,2665,2665,2665,0
20250221,180300,531170715,2665,2665,2665,2665,0
20250221,180200,531170715,2665,2665,2665,2665,5275
20250221,180100,531170715,2665,2665,2665,2665,0
20250221,180000,531170715,2665,2665,2665,2665,0
20250221,175900,531170715,2665,2665,2665,2665,0
20250221,175800,531170715,2665,2665,2665,2665,0
20250221,175700,531170715,2665,2665,2665,2665,0
20250221,175600,531170715,2665,2665,2665,2665,0
20250221,175500,531170715,2665,2665,2665,2665,0
20250221,175400,531170715,2665,2665,2665,2665,0
20250221,175300,531170715,2665,2665,2665,2665,0
20250221,175200,531170715,2665,2665,2665,2665,0
20250221,175100,531170715,2665,2665,2665,2665,0
20250221,175000,531170715,2665,2665,2665,2665,0
20250221,174900,531170715,2665,2665,2665,2665,0
20250221,174800,531170715,2665,2665,2665,2665,0
20250221,174700,531170715,2665,2665,2665,2665,0
20250221,174600,531170715,2665,2665,2665,2665,0
20250221,174500,531170715,2665,2665,2665,2665,0
20250221,174400,531170715,2665,2665,2665,2665,0
20250221,174300,531170715,2665,2665,2665,2665,0
20250221,174200,531170715,2665,2665,2665,2665,0
20250221,174100,531170715,2665,2665,2665,2665,0
20250221,174000,531170715,2665,2665,2665,2665,0
20250221,173900,531170715,2665,2665,2665,2665,0
20250221,173800,531170715,2665,2665,2665,2665,0
20250221,173700,531170715,2665,2665,2665,2665,0
20250221,173600,531170715,2665,2665,2665,2665,0
20250221,173500,531170715,2665,2665,2665,2665,0
20250221,173400,531170715,2665,2665,2665,2665,0
20250221,173300,531170715,2665,2665,2665,2665,0
20250221,173200,531170715,2665,2665,2665,2665,5275
20250221,173100,531170715,2665,2665,2665,2665,0
20250221,173000,531170715,2665,2665,2665,2665,0
20250221,172900,531170715,2665,2665,2665,2665,0
20250221,172800,531170715,2665,2665,2665,2665,0
20250221,172700,531170715,2665,2665,2665,2665,0
20250221,172600,531170715,2665,2665,2665,2665,0
20250221,172500,531170715,2665,2665,2665,2665,0
20250221,172400,531170715,2665,2665,2665,2665,0
20250221,172300,531170715,2665,2665,2665,2665,0
20250221,172200,531170715,2665,2665,2665,2665,0
20250221,172100,531170715,2665,2665,2665,2665,0
20250221,172000,531170715,2665,2665,2665,2665,0
20250221,171900,531170715,2665,2665,2665,2665,0
20250221,171800,531170715,2665,2665,2665,2665,0
20250221,171700,531170715,2665,2665,2665,2665,0
20250221,171600,531170715,2665,2665,2665,2665,0
20250221,171500,531170715,2665,2665,2665,2665,0
20250221,171400,531170715,2665,2665,2665,2665,0
20250221,171300,531170715,2665,2665,2665,2665,0
20250221,171200,531170715,2665,2665,2665,2665,0
20250221,171100,531170715,2665,2665,2665,2665,0
20250221,171000,531170715,2665,2665,2665,2665,0
20250221,170900,531170715,2665,2665,2665,2665,0
20250221,170800,531170715,2665,2665,2665,2665,0
20250221,170700,531170715,2665,2665,2665,2665,0
20250221,170600,531170715,2665,2665,2665,2665,0
20250221,170500,531170715,2665,2665,2665,2665,0
20250221,170400,531170715,2665,2665,2665,2665,0
20250221,170300,531170715,2665,2665,2665,2665,0
20250221,170200,531170715,2665,2665,2665,2665,5275
20250221,170100,531170715,2665,2665,2665,2665,0
20250221,170000,531170715,2665,2665,2665,2665,0
20250221,165900,531170715,2665,2665,2665,2665,0
20250221,165800,531170715,2665,2665,2665,2665,0
20250221,165700,531170715,2665,2665,2665,2665,0
20250221,165600,531170715,2665,2665,2665,2665,0
20250221,165500,531170715,2665,2665,2665,2665,0
20250221,165400,531170715,2665,2665,2665,2665,0
20250221,165300,531170715,2665,2665,2665,2665,0
20250221,165200,531170715,2665,2665,2665,2665,0
20250221,165100,531170715,2665,2665,2665,2665,0
20250221,165000,531170715,2665,2665,2665,2665,0
20250221,164900,531170715,2665,2665,2665,2665,0
20250221,164800,531170715,2665,2665,2665,2665,0
20250221,164700,531170715,2665,2665,2665,2665,0
20250221,164600,531170715,2665,2665,2665,2665,0
20250221,164500,531170715,2665,2665,2665,2665,0
20250221,164400,531170715,2665,2665,2665,2665,0
20250221,164300,531170715,2665,2665,2665,2665,0
20250221,164200,531170715,2665,2665,2665,2665,0
20250221,164100,531170715,2665,2665,2665,2665,0
20250221,164000,531170715,2665,2665,2665,2665,0
20250221,163900,531170715,2665,2665,2665,2665,0
20250221,163800,531170715,2665,2665,2665,2665,0
20250221,163700,531170715,2665,2665,2665,2665,0
20250221,163600,531170715,2665,2665,2665,2665,0
20250221,163500,531170715,2665,2665,2665,2665,0
20250221,163400,531170715,2665,2665,2665,2665,0
20250221,163300,531170715,2665,2665,2665,2665,0
20250221,163200,531170715,2665,2665,2665,2665,5275
20250221,163100,531170715,2665,2665,2665,2665,0
20250221,163000,531170715,2665,2665,2665,2665,0
20250221,162900,531170715,2665,2665,2665,2665,0
20250221,162800,531170715,2665,2665,2665,2665,0
20250221,162700,531170715,2665,2665,2665,2665,0
20250221,162600,531170715,2665,2665,2665,2665,0
20250221,162500,531170715,2665,2665,2665,2665,0
20250221,162400,531170715,2665,2665,2665,2665,0
20250221,162300,531170715,2665,2665,2665,2665,0
20250221,162200,531170715,2665,2665,2665,2665,0
20250221,162100,531170715,2665,2665,2665,2665,0
20250221,162000,531170715,2665,2665,2665,2665,0
20250221,161900,531170715,2665,2665,2665,2665,0
20250221,161800,531170715,2665,2665,2665,2665,0
20250221,161700,531170715,2665,2665,2665,2665,0
20250221,161600,531170715,2665,2665,2665,2665,0
20250221,161500,531170715,2665,2665,2665,2665,0
20250221,161400,531170715,2665,2665,2665,2665,0
20250221,161300,531170715,2665,2665,2665,2665,0
20250221,161200,531170715,2665,2665,2665,2665,0
20250221,161100,531170715,2665,2665,2665,2665,0
20250221,161000,531170715,2665,2665,2665,2665,0
20250221,160900,531170715,2665,2665,2665,2665,0
20250221,160800,531170715,2665,2665,2665,2665,0
20250221,160700,531170715,2665,2665,2665,2665,0
20250221,160600,531170715,2665,2665,2665,2665,0
20250221,160500,531170715,2665,2665,2665,2665,0
20250221,160400,531170715,2665,2665,2665,2665,0
20250221,160300,531170715,2665,2665,2665,2665,0
20250221,160200,531170715,2665,2665,2665,2665,5275
20250221,160100,531170715,2665,2665,2665,2665,0
20250221,160000,531170715,2665,2665,2665,2665,0
20250221,155900,531170715,2665,2665,2665,2665,0
20250221,155800,531170715,2665,2665,2665,2665,0
20250221,155700,531170715,2665,2665,2665,2665,0
20250221,155600,531170715,2665,2665,2665,2665,0
20250221,155500,531170715,2665,2665,2665,2665,0
20250221,155400,531170715,2665,2665,2665,2665,0
20250221,155300,531170715,2665,2665,2665,2665,0
20250221,155200,531170715,2665,2665,2665,2665,0
20250221,155100,531170715,2665,2665,2665,2665,0
20250221,155000,531170715,2665,2665,2665,2665,0
20250221,154900,531170715,2665,2665,2665,2665,0
20250221,154800,531170715,2665,2665,2665,2665,0
20250221,154700,531170715,2665,2665,2665,2665,0
20250221,154600,531170715,2665,2665,2665,2665,0
20250221,154500,531170715,2665,2665,2665,2665,0
20250221,154400,531170715,2665,2665,2665,2665,0
20250221,154300,531170715,2665,2665,2665,2665,0
20250221,154200,531170715,2665,2665,2665,2665,0
20250221,154100,531170715,2665,2665,2665,2665,0
20250221,154000,531170715,2665,2665,2665,2665,0
20250221,153900,531170715,2665,2665,2665,2665,0
20250221,153800,531170715,2665,2665,2665,2665,0
20250221,153700,531170715,2665,2665,2665,2665,0
20250221,153600,531170715,2665,2665,2665,2665,0
20250221,153500,531170715,2665,2665,2665,2665,0
20250221,153400,531170715,2665,2665,2665,2665,0
20250221,153300,531170715,2665,2665,2665,2665,0
20250221,153200,531170715,2665,2665,2665,2665,5275
20250221,153100,531170715,2665,2665,2665,2665,0
20250221,153000,531170715,2665,2665,2665,2665,5275
20250221,152900,517112840,2675,2675,2675,2675,0
20250221,152800,517112840,2675,2675,2675,2675,0
20250221,152700,517112840,2675,2675,2675,2675,0
20250221,152600,517112840,2675,2675,2675,2675,0
20250221,152500,517112840,2675,2675,2675,2675,0
20250221,152400,517112840,2675,2675,2675,2675,0
20250221,152300,517112840,2675,2675,2675,2675,0
20250221,152200,517112840,2675,2675,2675,2675,0
20250221,152100,517112840,2675,2675,2675,2675,0
20250221,152000,517112840,2675,2675,2675,2675,0
20250221,151900,517112840,2675,2675,2675,2675,1
20250221,151800,517110165,2675,2675,2675,2675,0
20250221,151700,517110165,2675,2675,2675,2675,0
20250221,151600,517110165,2675,2665,2675,2665,501
20250221,151500,515774990,2675,2675,2675,2675,0
20250221,151400,515774990,2675,2665,2675,2665,1283
20250221,151300,512353935,2665,2675,2675,2665,181
20250221,151200,511871560,2665,2675,2675,2665,1601
20250221,151100,507604885,2670,2670,2675,2665,205
20250221,151000,507057535,2680,2670,2680,2670,2
20250221,150900,507052185,2670,2670,2670,2670,600
20250221,150800,505450185,2680,2680,2680,2680,2
20250221,150700,505444825,2680,2670,2680,2670,2
20250221,150600,505439475,2670,2670,2670,2670,0
20250221,150500,505439475,2670,2675,2675,2670,1200
20250221,150400,502234460,2680,2680,2680,2680,1
20250221,150300,502231780,2680,2680,2680,2680,0
20250221,150200,502231780,2680,2680,2680,2680,37
20250221,150100,502132620,2680,2680,2680,2680,1
20250221,150000,502129940,2675,2675,2675,2675,404
20250221,145900,501049240,2675,2680,2680,2675,251
20250221,145800,500376815,2675,2675,2675,2675,0
20250221,145700,500376815,2675,2675,2675,2675,50
20250221,145600,500243065,2675,2680,2680,2675,86
20250221,145500,500012765,2680,2680,2680,2680,34
20250221,145400,499921645,2675,2675,2675,2670,603
20250221,145300,498308655,2675,2675,2675,2675,26
20250221,145200,498239105,2675,2675,2675,2675,0
20250221,145100,498239105,2675,2675,2675,2675,0
20250221,145000,498239105,2675,2675,2675,2675,1
20250221,144900,498236430,2665,2665,2665,2665,0
20250221,144800,498236430,2665,2665,2665,2665,0
20250221,144700,498236430,2665,2665,2665,2665,0
20250221,144600,498236430,2665,2670,2670,2665,3858
20250221,144500,487951910,2675,2675,2675,2675,0
20250221,144400,487951910,2675,2670,2675,2670,25
20250221,144300,487885040,2675,2670,2675,2670,61
20250221,144200,487721870,2675,2675,2675,2675,10
20250221,144100,487695120,2675,2675,2675,2675,0
20250221,144000,487695120,2675,2675,2675,2675,0
20250221,143900,487695120,2675,2675,2675,2675,5
20250221,143800,487681745,2675,2675,2675,2675,1
20250221,143700,487679070,2670,2675,2675,2670,562
20250221,143600,486178340,2675,2675,2675,2675,1
20250221,143500,486175665,2670,2670,2670,2670,0
20250221,143400,486175665,2670,2670,2670,2670,0
20250221,143300,486175665,2670,2670,2670,2670,20
20250221,143200,486122265,2675,2675,2675,2675,17
20250221,143100,486076790,2670,2670,2670,2670,0
20250221,143000,486076790,2670,2670,2670,2670,0
20250221,142900,486076790,2670,2670,2670,2670,0
20250221,142800,486076790,2670,2670,2670,2670,0
20250221,142700,486076790,2670,2670,2670,2670,0
20250221,142600,486076790,2670,2670,2670,2670,0
20250221,142500,486076790,2670,2670,2670,2670,0
20250221,142400,486076790,2670,2670,2670,2670,0
20250221,142300,486076790,2670,2670,2670,2670,198
20250221,142200,485548130,2665,2665,2665,2665,338
20250221,142100,484647360,2670,2670,2670,2670,0
20250221,142000,484647360,2670,2670,2670,2670,0
20250221,141900,484647360,2670,2670,2670,2670,24
20250221,141800,484583280,2670,2670,2670,2670,2620
20250221,141700,477587880,2675,2675,2675,2675,300
20250221,141600,476785380,2675,2675,2675,2675,0
20250221,141500,476785380,2675,2675,2675,2675,0
20250221,141400,476785380,2675,2675,2675,2675,0
20250221,141300,476785380,2675,2675,2675,2675,4
20250221,141200,476774680,2670,2675,2675,2670,384
20250221,141100,475749375,2670,2670,2670,2670,0
20250221,141000,475749375,2670,2670,2670,2670,0
20250221,140900,475749375,2670,2670,2670,2670,17
20250221,140800,475703985,2670,2670,2670,2670,500
20250221,140700,474368985,2670,2670,2670,2670,1072
20250221,140600,471506745,2670,2670,2670,2670,1910
20250221,140500,466407045,2665,2665,2665,2665,609
20250221,140400,464784060,2675,2675,2675,2675,0
20250221,140300,464784060,2675,2675,2675,2675,0
20250221,140200,464784060,2675,2675,2675,2675,12
20250221,140100,464751960,2675,2675,2675,2675,21
20250221,140000,464695785,2665,2665,2665,2665,2969
20250221,135900,456783400,2670,2670,2670,2670,0
20250221,135800,456783400,2670,2665,2680,2665,1451
20250221,135700,452911470,2665,2680,2680,2665,2
20250221,135600,452906125,2670,2670,2670,2670,1020
20250221,135500,450182725,2665,2665,2665,2665,40
20250221,135400,450076125,2665,2665,2665,2665,0
20250221,135300,450076125,2665,2665,2665,2665,0
20250221,135200,450076125,2665,2665,2665,2665,209
20250221,135100,449519140,2670,2670,2670,2670,1062
20250221,135000,446683600,2670,2670,2670,2670,80
20250221,134900,446470000,2670,2670,2670,2670,0
20250221,134800,446470000,2670,2670,2670,2670,0
20250221,134700,446470000,2670,2670,2670,2670,0
20250221,134600,446470000,2670,2670,2670,2670,0
20250221,134500,446470000,2670,2670,2670,2670,0
20250221,134400,446470000,2670,2670,2670,2670,1992
20250221,134300,441151360,2670,2675,2675,2670,428
20250221,134200,440006920,2680,2680,2680,2680,340
20250221,134100,439095720,2680,2680,2680,2680,25
20250221,134000,439028720,2680,2680,2680,2680,0
20250221,133900,439028720,2680,2680,2680,2680,0
20250221,133800,439028720,2680,2680,2680,2680,0
20250221,133700,439028720,2680,2675,2680,2675,76
20250221,133600,438825415,2675,2675,2675,2675,1060
20250221,133500,435989915,2675,2675,2675,2675,632
20250221,133400,434299315,2680,2680,2680,2680,0
20250221,133300,434299315,2680,2680,2680,2680,74
20250221,133200,434100995,2680,2680,2680,2680,0
20250221,133100,434100995,2680,2680,2680,2680,1
20250221,133000,434098315,2675,2675,2675,2675,0
20250221,132900,434098315,2675,2675,2675,2675,1303
20250221,132800,430612790,2680,2680,2680,2680,22
20250221,132700,430553830,2680,2680,2680,2680,2
20250221,132600,430548470,2680,2680,2680,2680,302
20250221,132500,429739110,2680,2680,2680,2680,140
20250221,132400,429363910,2680,2680,2680,2680,200
20250221,132300,428827910,2680,2685,2685,2680,85
20250221,132200,428600060,2685,2685,2685,2685,240
20250221,132100,427955660,2690,2690,2690,2690,0
20250221,132000,427955660,2690,2690,2690,2690,17
20250221,131900,427909930,2695,2695,2695,2695,0
20250221,131800,427909930,2695,2695,2695,2695,0
20250221,131700,427909930,2695,2695,2695,2695,0
20250221,131600,427909930,2695,2695,2695,2695,1
20250221,131500,427907235,2695,2690,2695,2690,122
20250221,131400,427579050,2695,2695,2695,2695,732
20250221,131300,425606310,2695,2695,2695,2695,7
20250221,131200,425587445,2695,2685,2695,2685,331
20250221,131100,424695690,2685,2685,2685,2685,350
20250221,131000,423755940,2685,2685,2685,2685,0
20250221,130900,423755940,2685,2685,2685,2685,117
20250221,130800,423441795,2685,2685,2685,2685,0
20250221,130700,423441795,2685,2690,2690,2685,1135
20250221,130600,420390690,2690,2690,2690,2690,116
20250221,130500,420078650,2690,2690,2690,2690,0
20250221,130400,420078650,2690,2690,2690,2690,0
20250221,130300,420078650,2690,2695,2695,2690,11
20250221,130200,420049010,2695,2695,2695,2695,0
20250221,130100,420049010,2695,2695,2695,2695,0
20250221,130000,420049010,2695,2695,2695,2695,146
20250221,125900,419655540,2690,2690,2690,2690,0
20250221,125800,419655540,2690,2690,2690,2690,0
20250221,125700,419655540,2690,2690,2690,2690,0
20250221,125600,419655540,2690,2690,2690,2690,0
20250221,125500,419655540,2690,2695,2695,2690,786
20250221,125400,417539330,2695,2695,2695,2695,1
20250221,125300,417536635,2695,2695,2695,2695,0
20250221,125200,417536635,2695,2695,2695,2695,35
20250221,125100,417442310,2695,2695,2695,2695,0
20250221,125000,417442310,2695,2695,2695,2695,3
20250221,124900,417434225,2695,2695,2695,2695,50
20250221,124800,417299475,2690,2690,2690,2690,50
20250221,124700,417164975,2685,2685,2685,2685,0
20250221,124600,417164975,2685,2685,2685,2685,0
20250221,124500,417164975,2685,2685,2685,2685,0
20250221,124400,417164975,2685,2695,2695,2685,1002
20250221,124300,414464595,2690,2695,2695,2690,1624
20250221,124200,410095035,2695,2695,2695,2695,12
20250221,124100,410062695,2695,2695,2695,2695,0
20250221,124000,410062695,2695,2695,2695,2695,0
20250221,123900,410062695,2695,2695,2695,2695,0
20250221,123800,410062695,2695,2700,2700,2695,219
20250221,123700,409471450,2700,2695,2700,2695,80
20250221,123600,409255845,2695,2695,2695,2695,0
20250221,123500,409255845,2695,2695,2695,2695,0
20250221,123400,409255845,2695,2695,2695,2695,0
20250221,123300,409255845,2695,2695,2695,2695,0
20250221,123200,409255845,2695,2695,2695,2695,200
20250221,123100,408716845,2695,2695,2695,2695,0
20250221,123000,408716845,2695,2695,2695,2695,1500
20250221,122900,404674345,2695,2695,2695,2695,382
20250221,122800,403644855,2700,2700,2700,2700,0
20250221,122700,403644855,2700,2700,2700,2700,0
20250221,122600,403644855,2700,2700,2700,2700,111
20250221,122500,403345155,2700,2695,2700,2695,800
20250221,122400,401185730,2700,2695,2700,2695,1333
20250221,122300,397588940,2695,2695,2695,2695,50
20250221,122200,397454190,2695,2695,2695,2695,0
20250221,122100,397454190,2695,2695,2695,2695,0
20250221,122000,397454190,2695,2695,2695,2695,21
20250221,121900,397397595,2695,2695,2695,2695,2
20250221,121800,397392205,2680,2680,2680,2680,9
20250221,121700,397368085,2680,2680,2680,2680,0
20250221,121600,397368085,2680,2680,2680,2680,0
20250221,121500,397368085,2680,2680,2680,2680,46
20250221,121400,397244805,2690,2690,2690,2690,350
20250221,121300,396303305,2690,2690,2690,2690,351
20250221,121200,395359115,2690,2670,2690,2670,389
20250221,121100,394312725,2685,2685,2685,2685,0
20250221,121000,394312725,2685,2685,2685,2685,351
20250221,120900,393370290,2685,2675,2685,2675,723
20250221,120800,391429235,2675,2675,2675,2675,30
20250221,120700,391348985,2675,2675,2675,2675,499
20250221,120600,390014160,2675,2675,2675,2675,37
20250221,120500,389915185,2675,2675,2675,2675,0
20250221,120400,389915185,2675,2675,2675,2675,499
20250221,120300,388580360,2675,2685,2685,2675,38
20250221,120200,388478700,2685,2685,2685,2685,0
20250221,120100,388478700,2685,2680,2685,2680,2316
20250221,120000,382271560,2675,2675,2675,2675,0
20250221,115900,382271560,2675,2675,2675,2675,502
20250221,115800,380928710,2675,2675,2675,2675,0
20250221,115700,380928710,2675,2675,2675,2675,15
20250221,115600,380888585,2675,2675,2675,2675,0
20250221,115500,380888585,2675,2675,2675,2675,251
20250221,115400,380217160,2675,2675,2675,2675,0
20250221,115300,380217160,2675,2675,2675,2675,0
20250221,115200,380217160,2675,2675,2675,2675,0
20250221,115100,380217160,2675,2675,2675,2675,0
20250221,115000,380217160,2675,2675,2675,2675,0
20250221,114900,380217160,2675,2675,2675,2675,30
20250221,114800,380136910,2675,2675,2675,2675,0
20250221,114700,380136910,2675,2675,2675,2675,0
20250221,114600,380136910,2675,2675,2675,2675,0
20250221,114500,380136910,2675,2675,2675,2675,0
20250221,114400,380136910,2675,2675,2675,2675,99
20250221,114300,379872085,2680,2680,2680,2680,0
20250221,114200,379872085,2680,2680,2680,2680,0
20250221,114100,379872085,2680,2680,2680,2680,0
20250221,114000,379872085,2680,2680,2680,2680,1
20250221,113900,379869405,2680,2680,2680,2680,0
20250221,113800,379869405,2680,2680,2680,2680,20
20250221,113700,379815805,2670,2670,2670,2670,0
20250221,113600,379815805,2670,2670,2670,2670,0
20250221,113500,379815805,2670,2670,2670,2670,0
20250221,113400,379815805,2670,2675,2675,2670,73
20250221,113300,379620545,2680,2680,2680,2680,0
20250221,113200,379620545,2680,2675,2680,2675,1000
20250221,113100,376942150,2670,2670,2670,2670,0
20250221,113000,376942150,2670,2670,2670,2670,30
20250221,112900,376862050,2665,2665,2665,2665,0
20250221,112800,376862050,2665,2665,2665,2665,0
20250221,112700,376862050,2665,2665,2665,2665,706
20250221,112600,374980560,2665,2665,2665,2665,0
20250221,112500,374980560,2665,2665,2665,2665,23
20250221,112400,374919265,2665,2665,2665,2665,0
20250221,112300,374919265,2665,2670,2670,2665,5028
20250221,112200,361519640,2675,2675,2675,2675,0
20250221,112100,361519640,2675,2675,2675,2675,16
20250221,112000,361476840,2675,2675,2675,2675,40
20250221,111900,361369840,2665,2665,2665,2665,0
20250221,111800,361369840,2665,2665,2665,2665,107
20250221,111700,361084685,2665,2665,2665,2665,0
20250221,111600,361084685,2665,2665,2665,2665,0
20250221,111500,361084685,2665,2665,2665,2665,0
20250221,111400,361084685,2665,2665,2665,2665,0
20250221,111300,361084685,2665,2665,2665,2665,465
20250221,111200,359845460,2665,2665,2665,2665,0
20250221,111100,359845460,2665,2670,2670,2665,4005
20250221,111000,349167135,2665,2665,2665,2665,5
20250221,110900,349153810,2665,2665,2665,2665,0
20250221,110800,349153810,2665,2665,2665,2665,300
20250221,110700,348354310,2665,2665,2665,2665,0
20250221,110600,348354310,2665,2665,2665,2665,1
20250221,110500,348351645,2665,2670,2670,2665,11
20250221,110400,348322325,2665,2665,2665,2665,0
20250221,110300,348322325,2665,2665,2665,2665,814
20250221,110200,346153015,2665,2675,2680,2665,1871
20250221,110100,341164575,2675,2670,2675,2670,657
20250221,110000,339410235,2670,2670,2670,2670,0
20250221,105900,339410235,2670,2675,2675,2670,2451
20250221,105800,332866030,2675,2675,2675,2675,0
20250221,105700,332866030,2675,2675,2675,2675,10
20250221,105600,332839280,2675,2675,2675,2675,0
20250221,105500,332839280,2675,2675,2675,2675,0
20250221,105400,332839280,2675,2675,2675,2675,1083
20250221,105300,329942255,2675,2675,2675,2675,0
20250221,105200,329942255,2675,2675,2675,2675,0
20250221,105100,329942255,2675,2675,2675,2675,0
20250221,105000,329942255,2675,2675,2675,2670,1033
20250221,104900,327179135,2675,2675,2675,2675,5
20250221,104800,327165760,2670,2675,2675,2670,72
20250221,104700,326973515,2675,2675,2675,2675,434
20250221,104600,325812565,2675,2675,2675,2675,0
20250221,104500,325812565,2675,2680,2680,2675,3992
20250221,104400,315124985,2685,2685,2685,2685,0
20250221,104300,315124985,2685,2685,2685,2685,0
20250221,104200,315124985,2685,2685,2685,2685,0
20250221,104100,315124985,2685,2685,2685,2685,532
20250221,104000,313696565,2685,2685,2685,2685,0
20250221,103900,313696565,2685,2685,2685,2685,9
20250221,103800,313672400,2685,2685,2685,2685,1
20250221,103700,313669715,2685,2685,2685,2685,1804
20250221,103600,308825975,2685,2685,2690,2685,4
20250221,103500,308815230,2690,2690,2690,2690,251
20250221,103400,308140040,2685,2685,2685,2685,4
20250221,103300,308129300,2690,2690,2690,2690,214
20250221,103200,307553640,2685,2685,2685,2685,0
20250221,103100,307553640,2685,2685,2685,2685,0
20250221,103000,307553640,2685,2685,2685,2685,0
20250221,102900,307553640,2685,2690,2690,2685,151
20250221,102800,307148200,2685,2685,2685,2685,0
20250221,102700,307148200,2685,2685,2685,2685,0
20250221,102600,307148200,2685,2685,2685,2685,100
20250221,102500,306879700,2690,2690,2690,2690,204
20250221,102400,306330940,2690,2690,2690,2690,0
20250221,102300,306330940,2690,2690,2690,2680,1001
20250221,102200,303644710,2710,2710,2710,2710,0
20250221,102100,303644710,2710,2710,2710,2710,0
20250221,102000,303644710,2710,2695,2710,2695,1449
20250221,101900,299721395,2695,2685,2695,2685,6
20250221,101800,299705275,2700,2700,2700,2700,2914
20250221,101700,291837475,2700,2685,2700,2685,623
20250221,101600,290159535,2680,2675,2680,2675,4475
20250221,101500,278166540,2680,2685,2685,2680,528
20250221,101400,276751490,2680,2680,2680,2680,0
20250221,101300,276751490,2680,2685,2685,2680,73
20250221,101200,276555685,2685,2685,2685,2685,358
20250221,101100,275594455,2685,2680,2685,2680,14
20250221,101000,275556885,2680,2685,2685,2680,3571
20250221,100900,265985245,2680,2685,2685,2680,38
20250221,100800,265883330,2685,2685,2685,2685,1000
20250221,100700,263198330,2685,2685,2685,2685,0
20250221,100600,263198330,2685,2685,2685,2685,0
20250221,100500,263198330,2685,2690,2690,2685,464
20250221,100400,261952270,2690,2690,2690,2685,276
20250221,100300,261211150,2690,2690,2690,2690,260
20250221,100200,260511750,2690,2690,2690,2690,0
20250221,100100,260511750,2690,2690,2690,2690,0
20250221,100000,260511750,2690,2690,2690,2690,601
20250221,095900,258895060,2690,2690,2690,2690,178
20250221,095800,258416240,2690,2690,2690,2690,37
20250221,095700,258316710,2690,2690,2690,2690,1
20250221,095600,258314020,2690,2690,2690,2690,1
20250221,095500,258311330,2690,2690,2690,2690,0
20250221,095400,258311330,2690,2690,2690,2690,50
20250221,095300,258176830,2690,2700,2700,2690,404
20250221,095200,257090040,2700,2700,2700,2700,34
20250221,095100,256998240,2700,2700,2700,2690,27
20250221,095000,256925530,2705,2705,2705,2705,3
20250221,094900,256917415,2705,2705,2705,2685,11
20250221,094800,256887820,2705,2690,2705,2690,4455
20250221,094700,244877445,2690,2695,2695,2690,307
20250221,094600,244051580,2695,2685,2695,2685,3002
20250221,094500,235977520,2680,2680,2680,2680,0
20250221,094400,235977520,2680,2670,2680,2670,2200
20250221,094300,230101520,2670,2670,2670,2670,220
20250221,094200,229514120,2670,2670,2670,2670,1000
20250221,094100,226844120,2675,2670,2675,2670,3463
20250221,094000,217587435,2670,2675,2675,2670,6286
20250221,093900,200773905,2675,2680,2680,2675,3354
20250221,093800,191791955,2680,2685,2685,2680,5632
20250221,093700,176681290,2690,2690,2690,2690,272
20250221,093600,175949610,2690,2695,2700,2690,1050
20250221,093500,173123810,2695,2695,2695,2695,0
20250221,093400,173123810,2695,2695,2695,2695,26
20250221,093300,173053740,2695,2695,2695,2695,10
20250221,093200,173026790,2695,2695,2695,2695,499
20250221,093100,171681985,2695,2690,2695,2690,351
20250221,093000,170737230,2690,2695,2695,2690,295
20250221,092900,169943220,2695,2695,2695,2695,693
20250221,092800,168075585,2700,2700,2700,2700,10
20250221,092700,168048585,2710,2710,2710,2710,100
20250221,092600,167777585,2710,2710,2710,2710,7
20250221,092500,167758615,2715,2710,2715,2710,1044
20250221,092400,164929355,2710,2695,2710,2695,1948
20250221,092300,159666505,2695,2695,2695,2695,6
20250221,092200,159650335,2700,2700,2700,2685,4819
20250221,092100,146677570,2685,2685,2685,2685,2787
20250221,092000,139194475,2685,2690,2690,2685,4489
20250221,091900,127139925,2700,2700,2700,2700,1
20250221,091800,127137225,2690,2690,2690,2690,111
20250221,091700,126838635,2705,2695,2705,2680,13589
20250221,091600,90326025,2700,2705,2705,2700,104
20250221,091500,90045220,2700,2700,2700,2690,12200
20250221,091400,57107220,2685,2685,2700,2685,4575
20250221,091300,44771320,2685,2685,2685,2685,100
20250221,091200,44502820,2680,2680,2680,2680,339
20250221,091100,43594300,2680,2685,2685,2680,171
20250221,091000,43135965,2685,2690,2690,2685,201
20250221,090900,42596265,2685,2675,2685,2665,6979
20250221,090800,23937020,2675,2675,2675,2670,245
20250221,090700,23282690,2675,2650,2675,2650,1805
20250221,090600,18493940,2650,2650,2650,2650,1144
20250221,090500,15462340,2655,2660,2675,2655,2198
20250221,090400,9617360,2665,2670,2670,2665,905
20250221,090300,7205035,2685,2685,2685,2685,10
20250221,090200,7178185,2665,2665,2665,2665,468
20250221,090100,5930965,2665,2670,2670,2665,958
20250221,090000,3373395,2690,2675,2690,2675,1260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193200 531170715 2665 2665 2665 2665 5275
3 20250221 193100 531170715 2665 2665 2665 2665 0
4 20250221 193000 531170715 2665 2665 2665 2665 0
5 20250221 192900 531170715 2665 2665 2665 2665 0
6 20250221 192800 531170715 2665 2665 2665 2665 0
7 20250221 192700 531170715 2665 2665 2665 2665 0
8 20250221 192600 531170715 2665 2665 2665 2665 0
9 20250221 192500 531170715 2665 2665 2665 2665 0
10 20250221 192400 531170715 2665 2665 2665 2665 0
11 20250221 192300 531170715 2665 2665 2665 2665 0
12 20250221 192200 531170715 2665 2665 2665 2665 0
13 20250221 192100 531170715 2665 2665 2665 2665 0
14 20250221 192000 531170715 2665 2665 2665 2665 0
15 20250221 191900 531170715 2665 2665 2665 2665 0
16 20250221 191800 531170715 2665 2665 2665 2665 0
17 20250221 191700 531170715 2665 2665 2665 2665 0
18 20250221 191600 531170715 2665 2665 2665 2665 0
19 20250221 191500 531170715 2665 2665 2665 2665 0
20 20250221 191400 531170715 2665 2665 2665 2665 0
21 20250221 191300 531170715 2665 2665 2665 2665 0
22 20250221 191200 531170715 2665 2665 2665 2665 0
23 20250221 191100 531170715 2665 2665 2665 2665 0
24 20250221 191000 531170715 2665 2665 2665 2665 0
25 20250221 190900 531170715 2665 2665 2665 2665 0
26 20250221 190800 531170715 2665 2665 2665 2665 0
27 20250221 190700 531170715 2665 2665 2665 2665 0
28 20250221 190600 531170715 2665 2665 2665 2665 0
29 20250221 190500 531170715 2665 2665 2665 2665 0
30 20250221 190400 531170715 2665 2665 2665 2665 0
31 20250221 190300 531170715 2665 2665 2665 2665 0
32 20250221 190200 531170715 2665 2665 2665 2665 5275
33 20250221 190100 531170715 2665 2665 2665 2665 0
34 20250221 190000 531170715 2665 2665 2665 2665 0
35 20250221 185900 531170715 2665 2665 2665 2665 0
36 20250221 185800 531170715 2665 2665 2665 2665 0
37 20250221 185700 531170715 2665 2665 2665 2665 0
38 20250221 185600 531170715 2665 2665 2665 2665 0
39 20250221 185500 531170715 2665 2665 2665 2665 0
40 20250221 185400 531170715 2665 2665 2665 2665 0
41 20250221 185300 531170715 2665 2665 2665 2665 0
42 20250221 185200 531170715 2665 2665 2665 2665 0
43 20250221 185100 531170715 2665 2665 2665 2665 0
44 20250221 185000 531170715 2665 2665 2665 2665 0
45 20250221 184900 531170715 2665 2665 2665 2665 0
46 20250221 184800 531170715 2665 2665 2665 2665 0
47 20250221 184700 531170715 2665 2665 2665 2665 0
48 20250221 184600 531170715 2665 2665 2665 2665 0
49 20250221 184500 531170715 2665 2665 2665 2665 0
50 20250221 184400 531170715 2665 2665 2665 2665 0
51 20250221 184300 531170715 2665 2665 2665 2665 0
52 20250221 184200 531170715 2665 2665 2665 2665 0
53 20250221 184100 531170715 2665 2665 2665 2665 0
54 20250221 184000 531170715 2665 2665 2665 2665 0
55 20250221 183900 531170715 2665 2665 2665 2665 0
56 20250221 183800 531170715 2665 2665 2665 2665 0
57 20250221 183700 531170715 2665 2665 2665 2665 0
58 20250221 183600 531170715 2665 2665 2665 2665 0
59 20250221 183500 531170715 2665 2665 2665 2665 0
60 20250221 183400 531170715 2665 2665 2665 2665 0
61 20250221 183300 531170715 2665 2665 2665 2665 0
62 20250221 183200 531170715 2665 2665 2665 2665 5275
63 20250221 183100 531170715 2665 2665 2665 2665 0
64 20250221 183000 531170715 2665 2665 2665 2665 0
65 20250221 182900 531170715 2665 2665 2665 2665 0
66 20250221 182800 531170715 2665 2665 2665 2665 0
67 20250221 182700 531170715 2665 2665 2665 2665 0
68 20250221 182600 531170715 2665 2665 2665 2665 0
69 20250221 182500 531170715 2665 2665 2665 2665 0
70 20250221 182400 531170715 2665 2665 2665 2665 0
71 20250221 182300 531170715 2665 2665 2665 2665 0
72 20250221 182200 531170715 2665 2665 2665 2665 0
73 20250221 182100 531170715 2665 2665 2665 2665 0
74 20250221 182000 531170715 2665 2665 2665 2665 0
75 20250221 181900 531170715 2665 2665 2665 2665 0
76 20250221 181800 531170715 2665 2665 2665 2665 0
77 20250221 181700 531170715 2665 2665 2665 2665 0
78 20250221 181600 531170715 2665 2665 2665 2665 0
79 20250221 181500 531170715 2665 2665 2665 2665 0
80 20250221 181400 531170715 2665 2665 2665 2665 0
81 20250221 181300 531170715 2665 2665 2665 2665 0
82 20250221 181200 531170715 2665 2665 2665 2665 0
83 20250221 181100 531170715 2665 2665 2665 2665 0
84 20250221 181000 531170715 2665 2665 2665 2665 0
85 20250221 180900 531170715 2665 2665 2665 2665 0
86 20250221 180800 531170715 2665 2665 2665 2665 0
87 20250221 180700 531170715 2665 2665 2665 2665 0
88 20250221 180600 531170715 2665 2665 2665 2665 0
89 20250221 180500 531170715 2665 2665 2665 2665 0
90 20250221 180400 531170715 2665 2665 2665 2665 0
91 20250221 180300 531170715 2665 2665 2665 2665 0
92 20250221 180200 531170715 2665 2665 2665 2665 5275
93 20250221 180100 531170715 2665 2665 2665 2665 0
94 20250221 180000 531170715 2665 2665 2665 2665 0
95 20250221 175900 531170715 2665 2665 2665 2665 0
96 20250221 175800 531170715 2665 2665 2665 2665 0
97 20250221 175700 531170715 2665 2665 2665 2665 0
98 20250221 175600 531170715 2665 2665 2665 2665 0
99 20250221 175500 531170715 2665 2665 2665 2665 0
100 20250221 175400 531170715 2665 2665 2665 2665 0
101 20250221 175300 531170715 2665 2665 2665 2665 0
102 20250221 175200 531170715 2665 2665 2665 2665 0
103 20250221 175100 531170715 2665 2665 2665 2665 0
104 20250221 175000 531170715 2665 2665 2665 2665 0
105 20250221 174900 531170715 2665 2665 2665 2665 0
106 20250221 174800 531170715 2665 2665 2665 2665 0
107 20250221 174700 531170715 2665 2665 2665 2665 0
108 20250221 174600 531170715 2665 2665 2665 2665 0
109 20250221 174500 531170715 2665 2665 2665 2665 0
110 20250221 174400 531170715 2665 2665 2665 2665 0
111 20250221 174300 531170715 2665 2665 2665 2665 0
112 20250221 174200 531170715 2665 2665 2665 2665 0
113 20250221 174100 531170715 2665 2665 2665 2665 0
114 20250221 174000 531170715 2665 2665 2665 2665 0
115 20250221 173900 531170715 2665 2665 2665 2665 0
116 20250221 173800 531170715 2665 2665 2665 2665 0
117 20250221 173700 531170715 2665 2665 2665 2665 0
118 20250221 173600 531170715 2665 2665 2665 2665 0
119 20250221 173500 531170715 2665 2665 2665 2665 0
120 20250221 173400 531170715 2665 2665 2665 2665 0
121 20250221 173300 531170715 2665 2665 2665 2665 0
122 20250221 173200 531170715 2665 2665 2665 2665 5275
123 20250221 173100 531170715 2665 2665 2665 2665 0
124 20250221 173000 531170715 2665 2665 2665 2665 0
125 20250221 172900 531170715 2665 2665 2665 2665 0
126 20250221 172800 531170715 2665 2665 2665 2665 0
127 20250221 172700 531170715 2665 2665 2665 2665 0
128 20250221 172600 531170715 2665 2665 2665 2665 0
129 20250221 172500 531170715 2665 2665 2665 2665 0
130 20250221 172400 531170715 2665 2665 2665 2665 0
131 20250221 172300 531170715 2665 2665 2665 2665 0
132 20250221 172200 531170715 2665 2665 2665 2665 0
133 20250221 172100 531170715 2665 2665 2665 2665 0
134 20250221 172000 531170715 2665 2665 2665 2665 0
135 20250221 171900 531170715 2665 2665 2665 2665 0
136 20250221 171800 531170715 2665 2665 2665 2665 0
137 20250221 171700 531170715 2665 2665 2665 2665 0
138 20250221 171600 531170715 2665 2665 2665 2665 0
139 20250221 171500 531170715 2665 2665 2665 2665 0
140 20250221 171400 531170715 2665 2665 2665 2665 0
141 20250221 171300 531170715 2665 2665 2665 2665 0
142 20250221 171200 531170715 2665 2665 2665 2665 0
143 20250221 171100 531170715 2665 2665 2665 2665 0
144 20250221 171000 531170715 2665 2665 2665 2665 0
145 20250221 170900 531170715 2665 2665 2665 2665 0
146 20250221 170800 531170715 2665 2665 2665 2665 0
147 20250221 170700 531170715 2665 2665 2665 2665 0
148 20250221 170600 531170715 2665 2665 2665 2665 0
149 20250221 170500 531170715 2665 2665 2665 2665 0
150 20250221 170400 531170715 2665 2665 2665 2665 0
151 20250221 170300 531170715 2665 2665 2665 2665 0
152 20250221 170200 531170715 2665 2665 2665 2665 5275
153 20250221 170100 531170715 2665 2665 2665 2665 0
154 20250221 170000 531170715 2665 2665 2665 2665 0
155 20250221 165900 531170715 2665 2665 2665 2665 0
156 20250221 165800 531170715 2665 2665 2665 2665 0
157 20250221 165700 531170715 2665 2665 2665 2665 0
158 20250221 165600 531170715 2665 2665 2665 2665 0
159 20250221 165500 531170715 2665 2665 2665 2665 0
160 20250221 165400 531170715 2665 2665 2665 2665 0
161 20250221 165300 531170715 2665 2665 2665 2665 0
162 20250221 165200 531170715 2665 2665 2665 2665 0
163 20250221 165100 531170715 2665 2665 2665 2665 0
164 20250221 165000 531170715 2665 2665 2665 2665 0
165 20250221 164900 531170715 2665 2665 2665 2665 0
166 20250221 164800 531170715 2665 2665 2665 2665 0
167 20250221 164700 531170715 2665 2665 2665 2665 0
168 20250221 164600 531170715 2665 2665 2665 2665 0
169 20250221 164500 531170715 2665 2665 2665 2665 0
170 20250221 164400 531170715 2665 2665 2665 2665 0
171 20250221 164300 531170715 2665 2665 2665 2665 0
172 20250221 164200 531170715 2665 2665 2665 2665 0
173 20250221 164100 531170715 2665 2665 2665 2665 0
174 20250221 164000 531170715 2665 2665 2665 2665 0
175 20250221 163900 531170715 2665 2665 2665 2665 0
176 20250221 163800 531170715 2665 2665 2665 2665 0
177 20250221 163700 531170715 2665 2665 2665 2665 0
178 20250221 163600 531170715 2665 2665 2665 2665 0
179 20250221 163500 531170715 2665 2665 2665 2665 0
180 20250221 163400 531170715 2665 2665 2665 2665 0
181 20250221 163300 531170715 2665 2665 2665 2665 0
182 20250221 163200 531170715 2665 2665 2665 2665 5275
183 20250221 163100 531170715 2665 2665 2665 2665 0
184 20250221 163000 531170715 2665 2665 2665 2665 0
185 20250221 162900 531170715 2665 2665 2665 2665 0
186 20250221 162800 531170715 2665 2665 2665 2665 0
187 20250221 162700 531170715 2665 2665 2665 2665 0
188 20250221 162600 531170715 2665 2665 2665 2665 0
189 20250221 162500 531170715 2665 2665 2665 2665 0
190 20250221 162400 531170715 2665 2665 2665 2665 0
191 20250221 162300 531170715 2665 2665 2665 2665 0
192 20250221 162200 531170715 2665 2665 2665 2665 0
193 20250221 162100 531170715 2665 2665 2665 2665 0
194 20250221 162000 531170715 2665 2665 2665 2665 0
195 20250221 161900 531170715 2665 2665 2665 2665 0
196 20250221 161800 531170715 2665 2665 2665 2665 0
197 20250221 161700 531170715 2665 2665 2665 2665 0
198 20250221 161600 531170715 2665 2665 2665 2665 0
199 20250221 161500 531170715 2665 2665 2665 2665 0
200 20250221 161400 531170715 2665 2665 2665 2665 0
201 20250221 161300 531170715 2665 2665 2665 2665 0
202 20250221 161200 531170715 2665 2665 2665 2665 0
203 20250221 161100 531170715 2665 2665 2665 2665 0
204 20250221 161000 531170715 2665 2665 2665 2665 0
205 20250221 160900 531170715 2665 2665 2665 2665 0
206 20250221 160800 531170715 2665 2665 2665 2665 0
207 20250221 160700 531170715 2665 2665 2665 2665 0
208 20250221 160600 531170715 2665 2665 2665 2665 0
209 20250221 160500 531170715 2665 2665 2665 2665 0
210 20250221 160400 531170715 2665 2665 2665 2665 0
211 20250221 160300 531170715 2665 2665 2665 2665 0
212 20250221 160200 531170715 2665 2665 2665 2665 5275
213 20250221 160100 531170715 2665 2665 2665 2665 0
214 20250221 160000 531170715 2665 2665 2665 2665 0
215 20250221 155900 531170715 2665 2665 2665 2665 0
216 20250221 155800 531170715 2665 2665 2665 2665 0
217 20250221 155700 531170715 2665 2665 2665 2665 0
218 20250221 155600 531170715 2665 2665 2665 2665 0
219 20250221 155500 531170715 2665 2665 2665 2665 0
220 20250221 155400 531170715 2665 2665 2665 2665 0
221 20250221 155300 531170715 2665 2665 2665 2665 0
222 20250221 155200 531170715 2665 2665 2665 2665 0
223 20250221 155100 531170715 2665 2665 2665 2665 0
224 20250221 155000 531170715 2665 2665 2665 2665 0
225 20250221 154900 531170715 2665 2665 2665 2665 0
226 20250221 154800 531170715 2665 2665 2665 2665 0
227 20250221 154700 531170715 2665 2665 2665 2665 0
228 20250221 154600 531170715 2665 2665 2665 2665 0
229 20250221 154500 531170715 2665 2665 2665 2665 0
230 20250221 154400 531170715 2665 2665 2665 2665 0
231 20250221 154300 531170715 2665 2665 2665 2665 0
232 20250221 154200 531170715 2665 2665 2665 2665 0
233 20250221 154100 531170715 2665 2665 2665 2665 0
234 20250221 154000 531170715 2665 2665 2665 2665 0
235 20250221 153900 531170715 2665 2665 2665 2665 0
236 20250221 153800 531170715 2665 2665 2665 2665 0
237 20250221 153700 531170715 2665 2665 2665 2665 0
238 20250221 153600 531170715 2665 2665 2665 2665 0
239 20250221 153500 531170715 2665 2665 2665 2665 0
240 20250221 153400 531170715 2665 2665 2665 2665 0
241 20250221 153300 531170715 2665 2665 2665 2665 0
242 20250221 153200 531170715 2665 2665 2665 2665 5275
243 20250221 153100 531170715 2665 2665 2665 2665 0
244 20250221 153000 531170715 2665 2665 2665 2665 5275
245 20250221 152900 517112840 2675 2675 2675 2675 0
246 20250221 152800 517112840 2675 2675 2675 2675 0
247 20250221 152700 517112840 2675 2675 2675 2675 0
248 20250221 152600 517112840 2675 2675 2675 2675 0
249 20250221 152500 517112840 2675 2675 2675 2675 0
250 20250221 152400 517112840 2675 2675 2675 2675 0
251 20250221 152300 517112840 2675 2675 2675 2675 0
252 20250221 152200 517112840 2675 2675 2675 2675 0
253 20250221 152100 517112840 2675 2675 2675 2675 0
254 20250221 152000 517112840 2675 2675 2675 2675 0
255 20250221 151900 517112840 2675 2675 2675 2675 1
256 20250221 151800 517110165 2675 2675 2675 2675 0
257 20250221 151700 517110165 2675 2675 2675 2675 0
258 20250221 151600 517110165 2675 2665 2675 2665 501
259 20250221 151500 515774990 2675 2675 2675 2675 0
260 20250221 151400 515774990 2675 2665 2675 2665 1283
261 20250221 151300 512353935 2665 2675 2675 2665 181
262 20250221 151200 511871560 2665 2675 2675 2665 1601
263 20250221 151100 507604885 2670 2670 2675 2665 205
264 20250221 151000 507057535 2680 2670 2680 2670 2
265 20250221 150900 507052185 2670 2670 2670 2670 600
266 20250221 150800 505450185 2680 2680 2680 2680 2
267 20250221 150700 505444825 2680 2670 2680 2670 2
268 20250221 150600 505439475 2670 2670 2670 2670 0
269 20250221 150500 505439475 2670 2675 2675 2670 1200
270 20250221 150400 502234460 2680 2680 2680 2680 1
271 20250221 150300 502231780 2680 2680 2680 2680 0
272 20250221 150200 502231780 2680 2680 2680 2680 37
273 20250221 150100 502132620 2680 2680 2680 2680 1
274 20250221 150000 502129940 2675 2675 2675 2675 404
275 20250221 145900 501049240 2675 2680 2680 2675 251
276 20250221 145800 500376815 2675 2675 2675 2675 0
277 20250221 145700 500376815 2675 2675 2675 2675 50
278 20250221 145600 500243065 2675 2680 2680 2675 86
279 20250221 145500 500012765 2680 2680 2680 2680 34
280 20250221 145400 499921645 2675 2675 2675 2670 603
281 20250221 145300 498308655 2675 2675 2675 2675 26
282 20250221 145200 498239105 2675 2675 2675 2675 0
283 20250221 145100 498239105 2675 2675 2675 2675 0
284 20250221 145000 498239105 2675 2675 2675 2675 1
285 20250221 144900 498236430 2665 2665 2665 2665 0
286 20250221 144800 498236430 2665 2665 2665 2665 0
287 20250221 144700 498236430 2665 2665 2665 2665 0
288 20250221 144600 498236430 2665 2670 2670 2665 3858
289 20250221 144500 487951910 2675 2675 2675 2675 0
290 20250221 144400 487951910 2675 2670 2675 2670 25
291 20250221 144300 487885040 2675 2670 2675 2670 61
292 20250221 144200 487721870 2675 2675 2675 2675 10
293 20250221 144100 487695120 2675 2675 2675 2675 0
294 20250221 144000 487695120 2675 2675 2675 2675 0
295 20250221 143900 487695120 2675 2675 2675 2675 5
296 20250221 143800 487681745 2675 2675 2675 2675 1
297 20250221 143700 487679070 2670 2675 2675 2670 562
298 20250221 143600 486178340 2675 2675 2675 2675 1
299 20250221 143500 486175665 2670 2670 2670 2670 0
300 20250221 143400 486175665 2670 2670 2670 2670 0
301 20250221 143300 486175665 2670 2670 2670 2670 20
302 20250221 143200 486122265 2675 2675 2675 2675 17
303 20250221 143100 486076790 2670 2670 2670 2670 0
304 20250221 143000 486076790 2670 2670 2670 2670 0
305 20250221 142900 486076790 2670 2670 2670 2670 0
306 20250221 142800 486076790 2670 2670 2670 2670 0
307 20250221 142700 486076790 2670 2670 2670 2670 0
308 20250221 142600 486076790 2670 2670 2670 2670 0
309 20250221 142500 486076790 2670 2670 2670 2670 0
310 20250221 142400 486076790 2670 2670 2670 2670 0
311 20250221 142300 486076790 2670 2670 2670 2670 198
312 20250221 142200 485548130 2665 2665 2665 2665 338
313 20250221 142100 484647360 2670 2670 2670 2670 0
314 20250221 142000 484647360 2670 2670 2670 2670 0
315 20250221 141900 484647360 2670 2670 2670 2670 24
316 20250221 141800 484583280 2670 2670 2670 2670 2620
317 20250221 141700 477587880 2675 2675 2675 2675 300
318 20250221 141600 476785380 2675 2675 2675 2675 0
319 20250221 141500 476785380 2675 2675 2675 2675 0
320 20250221 141400 476785380 2675 2675 2675 2675 0
321 20250221 141300 476785380 2675 2675 2675 2675 4
322 20250221 141200 476774680 2670 2675 2675 2670 384
323 20250221 141100 475749375 2670 2670 2670 2670 0
324 20250221 141000 475749375 2670 2670 2670 2670 0
325 20250221 140900 475749375 2670 2670 2670 2670 17
326 20250221 140800 475703985 2670 2670 2670 2670 500
327 20250221 140700 474368985 2670 2670 2670 2670 1072
328 20250221 140600 471506745 2670 2670 2670 2670 1910
329 20250221 140500 466407045 2665 2665 2665 2665 609
330 20250221 140400 464784060 2675 2675 2675 2675 0
331 20250221 140300 464784060 2675 2675 2675 2675 0
332 20250221 140200 464784060 2675 2675 2675 2675 12
333 20250221 140100 464751960 2675 2675 2675 2675 21
334 20250221 140000 464695785 2665 2665 2665 2665 2969
335 20250221 135900 456783400 2670 2670 2670 2670 0
336 20250221 135800 456783400 2670 2665 2680 2665 1451
337 20250221 135700 452911470 2665 2680 2680 2665 2
338 20250221 135600 452906125 2670 2670 2670 2670 1020
339 20250221 135500 450182725 2665 2665 2665 2665 40
340 20250221 135400 450076125 2665 2665 2665 2665 0
341 20250221 135300 450076125 2665 2665 2665 2665 0
342 20250221 135200 450076125 2665 2665 2665 2665 209
343 20250221 135100 449519140 2670 2670 2670 2670 1062
344 20250221 135000 446683600 2670 2670 2670 2670 80
345 20250221 134900 446470000 2670 2670 2670 2670 0
346 20250221 134800 446470000 2670 2670 2670 2670 0
347 20250221 134700 446470000 2670 2670 2670 2670 0
348 20250221 134600 446470000 2670 2670 2670 2670 0
349 20250221 134500 446470000 2670 2670 2670 2670 0
350 20250221 134400 446470000 2670 2670 2670 2670 1992
351 20250221 134300 441151360 2670 2675 2675 2670 428
352 20250221 134200 440006920 2680 2680 2680 2680 340
353 20250221 134100 439095720 2680 2680 2680 2680 25
354 20250221 134000 439028720 2680 2680 2680 2680 0
355 20250221 133900 439028720 2680 2680 2680 2680 0
356 20250221 133800 439028720 2680 2680 2680 2680 0
357 20250221 133700 439028720 2680 2675 2680 2675 76
358 20250221 133600 438825415 2675 2675 2675 2675 1060
359 20250221 133500 435989915 2675 2675 2675 2675 632
360 20250221 133400 434299315 2680 2680 2680 2680 0
361 20250221 133300 434299315 2680 2680 2680 2680 74
362 20250221 133200 434100995 2680 2680 2680 2680 0
363 20250221 133100 434100995 2680 2680 2680 2680 1
364 20250221 133000 434098315 2675 2675 2675 2675 0
365 20250221 132900 434098315 2675 2675 2675 2675 1303
366 20250221 132800 430612790 2680 2680 2680 2680 22
367 20250221 132700 430553830 2680 2680 2680 2680 2
368 20250221 132600 430548470 2680 2680 2680 2680 302
369 20250221 132500 429739110 2680 2680 2680 2680 140
370 20250221 132400 429363910 2680 2680 2680 2680 200
371 20250221 132300 428827910 2680 2685 2685 2680 85
372 20250221 132200 428600060 2685 2685 2685 2685 240
373 20250221 132100 427955660 2690 2690 2690 2690 0
374 20250221 132000 427955660 2690 2690 2690 2690 17
375 20250221 131900 427909930 2695 2695 2695 2695 0
376 20250221 131800 427909930 2695 2695 2695 2695 0
377 20250221 131700 427909930 2695 2695 2695 2695 0
378 20250221 131600 427909930 2695 2695 2695 2695 1
379 20250221 131500 427907235 2695 2690 2695 2690 122
380 20250221 131400 427579050 2695 2695 2695 2695 732
381 20250221 131300 425606310 2695 2695 2695 2695 7
382 20250221 131200 425587445 2695 2685 2695 2685 331
383 20250221 131100 424695690 2685 2685 2685 2685 350
384 20250221 131000 423755940 2685 2685 2685 2685 0
385 20250221 130900 423755940 2685 2685 2685 2685 117
386 20250221 130800 423441795 2685 2685 2685 2685 0
387 20250221 130700 423441795 2685 2690 2690 2685 1135
388 20250221 130600 420390690 2690 2690 2690 2690 116
389 20250221 130500 420078650 2690 2690 2690 2690 0
390 20250221 130400 420078650 2690 2690 2690 2690 0
391 20250221 130300 420078650 2690 2695 2695 2690 11
392 20250221 130200 420049010 2695 2695 2695 2695 0
393 20250221 130100 420049010 2695 2695 2695 2695 0
394 20250221 130000 420049010 2695 2695 2695 2695 146
395 20250221 125900 419655540 2690 2690 2690 2690 0
396 20250221 125800 419655540 2690 2690 2690 2690 0
397 20250221 125700 419655540 2690 2690 2690 2690 0
398 20250221 125600 419655540 2690 2690 2690 2690 0
399 20250221 125500 419655540 2690 2695 2695 2690 786
400 20250221 125400 417539330 2695 2695 2695 2695 1
401 20250221 125300 417536635 2695 2695 2695 2695 0
402 20250221 125200 417536635 2695 2695 2695 2695 35
403 20250221 125100 417442310 2695 2695 2695 2695 0
404 20250221 125000 417442310 2695 2695 2695 2695 3
405 20250221 124900 417434225 2695 2695 2695 2695 50
406 20250221 124800 417299475 2690 2690 2690 2690 50
407 20250221 124700 417164975 2685 2685 2685 2685 0
408 20250221 124600 417164975 2685 2685 2685 2685 0
409 20250221 124500 417164975 2685 2685 2685 2685 0
410 20250221 124400 417164975 2685 2695 2695 2685 1002
411 20250221 124300 414464595 2690 2695 2695 2690 1624
412 20250221 124200 410095035 2695 2695 2695 2695 12
413 20250221 124100 410062695 2695 2695 2695 2695 0
414 20250221 124000 410062695 2695 2695 2695 2695 0
415 20250221 123900 410062695 2695 2695 2695 2695 0
416 20250221 123800 410062695 2695 2700 2700 2695 219
417 20250221 123700 409471450 2700 2695 2700 2695 80
418 20250221 123600 409255845 2695 2695 2695 2695 0
419 20250221 123500 409255845 2695 2695 2695 2695 0
420 20250221 123400 409255845 2695 2695 2695 2695 0
421 20250221 123300 409255845 2695 2695 2695 2695 0
422 20250221 123200 409255845 2695 2695 2695 2695 200
423 20250221 123100 408716845 2695 2695 2695 2695 0
424 20250221 123000 408716845 2695 2695 2695 2695 1500
425 20250221 122900 404674345 2695 2695 2695 2695 382
426 20250221 122800 403644855 2700 2700 2700 2700 0
427 20250221 122700 403644855 2700 2700 2700 2700 0
428 20250221 122600 403644855 2700 2700 2700 2700 111
429 20250221 122500 403345155 2700 2695 2700 2695 800
430 20250221 122400 401185730 2700 2695 2700 2695 1333
431 20250221 122300 397588940 2695 2695 2695 2695 50
432 20250221 122200 397454190 2695 2695 2695 2695 0
433 20250221 122100 397454190 2695 2695 2695 2695 0
434 20250221 122000 397454190 2695 2695 2695 2695 21
435 20250221 121900 397397595 2695 2695 2695 2695 2
436 20250221 121800 397392205 2680 2680 2680 2680 9
437 20250221 121700 397368085 2680 2680 2680 2680 0
438 20250221 121600 397368085 2680 2680 2680 2680 0
439 20250221 121500 397368085 2680 2680 2680 2680 46
440 20250221 121400 397244805 2690 2690 2690 2690 350
441 20250221 121300 396303305 2690 2690 2690 2690 351
442 20250221 121200 395359115 2690 2670 2690 2670 389
443 20250221 121100 394312725 2685 2685 2685 2685 0
444 20250221 121000 394312725 2685 2685 2685 2685 351
445 20250221 120900 393370290 2685 2675 2685 2675 723
446 20250221 120800 391429235 2675 2675 2675 2675 30
447 20250221 120700 391348985 2675 2675 2675 2675 499
448 20250221 120600 390014160 2675 2675 2675 2675 37
449 20250221 120500 389915185 2675 2675 2675 2675 0
450 20250221 120400 389915185 2675 2675 2675 2675 499
451 20250221 120300 388580360 2675 2685 2685 2675 38
452 20250221 120200 388478700 2685 2685 2685 2685 0
453 20250221 120100 388478700 2685 2680 2685 2680 2316
454 20250221 120000 382271560 2675 2675 2675 2675 0
455 20250221 115900 382271560 2675 2675 2675 2675 502
456 20250221 115800 380928710 2675 2675 2675 2675 0
457 20250221 115700 380928710 2675 2675 2675 2675 15
458 20250221 115600 380888585 2675 2675 2675 2675 0
459 20250221 115500 380888585 2675 2675 2675 2675 251
460 20250221 115400 380217160 2675 2675 2675 2675 0
461 20250221 115300 380217160 2675 2675 2675 2675 0
462 20250221 115200 380217160 2675 2675 2675 2675 0
463 20250221 115100 380217160 2675 2675 2675 2675 0
464 20250221 115000 380217160 2675 2675 2675 2675 0
465 20250221 114900 380217160 2675 2675 2675 2675 30
466 20250221 114800 380136910 2675 2675 2675 2675 0
467 20250221 114700 380136910 2675 2675 2675 2675 0
468 20250221 114600 380136910 2675 2675 2675 2675 0
469 20250221 114500 380136910 2675 2675 2675 2675 0
470 20250221 114400 380136910 2675 2675 2675 2675 99
471 20250221 114300 379872085 2680 2680 2680 2680 0
472 20250221 114200 379872085 2680 2680 2680 2680 0
473 20250221 114100 379872085 2680 2680 2680 2680 0
474 20250221 114000 379872085 2680 2680 2680 2680 1
475 20250221 113900 379869405 2680 2680 2680 2680 0
476 20250221 113800 379869405 2680 2680 2680 2680 20
477 20250221 113700 379815805 2670 2670 2670 2670 0
478 20250221 113600 379815805 2670 2670 2670 2670 0
479 20250221 113500 379815805 2670 2670 2670 2670 0
480 20250221 113400 379815805 2670 2675 2675 2670 73
481 20250221 113300 379620545 2680 2680 2680 2680 0
482 20250221 113200 379620545 2680 2675 2680 2675 1000
483 20250221 113100 376942150 2670 2670 2670 2670 0
484 20250221 113000 376942150 2670 2670 2670 2670 30
485 20250221 112900 376862050 2665 2665 2665 2665 0
486 20250221 112800 376862050 2665 2665 2665 2665 0
487 20250221 112700 376862050 2665 2665 2665 2665 706
488 20250221 112600 374980560 2665 2665 2665 2665 0
489 20250221 112500 374980560 2665 2665 2665 2665 23
490 20250221 112400 374919265 2665 2665 2665 2665 0
491 20250221 112300 374919265 2665 2670 2670 2665 5028
492 20250221 112200 361519640 2675 2675 2675 2675 0
493 20250221 112100 361519640 2675 2675 2675 2675 16
494 20250221 112000 361476840 2675 2675 2675 2675 40
495 20250221 111900 361369840 2665 2665 2665 2665 0
496 20250221 111800 361369840 2665 2665 2665 2665 107
497 20250221 111700 361084685 2665 2665 2665 2665 0
498 20250221 111600 361084685 2665 2665 2665 2665 0
499 20250221 111500 361084685 2665 2665 2665 2665 0
500 20250221 111400 361084685 2665 2665 2665 2665 0
501 20250221 111300 361084685 2665 2665 2665 2665 465
502 20250221 111200 359845460 2665 2665 2665 2665 0
503 20250221 111100 359845460 2665 2670 2670 2665 4005
504 20250221 111000 349167135 2665 2665 2665 2665 5
505 20250221 110900 349153810 2665 2665 2665 2665 0
506 20250221 110800 349153810 2665 2665 2665 2665 300
507 20250221 110700 348354310 2665 2665 2665 2665 0
508 20250221 110600 348354310 2665 2665 2665 2665 1
509 20250221 110500 348351645 2665 2670 2670 2665 11
510 20250221 110400 348322325 2665 2665 2665 2665 0
511 20250221 110300 348322325 2665 2665 2665 2665 814
512 20250221 110200 346153015 2665 2675 2680 2665 1871
513 20250221 110100 341164575 2675 2670 2675 2670 657
514 20250221 110000 339410235 2670 2670 2670 2670 0
515 20250221 105900 339410235 2670 2675 2675 2670 2451
516 20250221 105800 332866030 2675 2675 2675 2675 0
517 20250221 105700 332866030 2675 2675 2675 2675 10
518 20250221 105600 332839280 2675 2675 2675 2675 0
519 20250221 105500 332839280 2675 2675 2675 2675 0
520 20250221 105400 332839280 2675 2675 2675 2675 1083
521 20250221 105300 329942255 2675 2675 2675 2675 0
522 20250221 105200 329942255 2675 2675 2675 2675 0
523 20250221 105100 329942255 2675 2675 2675 2675 0
524 20250221 105000 329942255 2675 2675 2675 2670 1033
525 20250221 104900 327179135 2675 2675 2675 2675 5
526 20250221 104800 327165760 2670 2675 2675 2670 72
527 20250221 104700 326973515 2675 2675 2675 2675 434
528 20250221 104600 325812565 2675 2675 2675 2675 0
529 20250221 104500 325812565 2675 2680 2680 2675 3992
530 20250221 104400 315124985 2685 2685 2685 2685 0
531 20250221 104300 315124985 2685 2685 2685 2685 0
532 20250221 104200 315124985 2685 2685 2685 2685 0
533 20250221 104100 315124985 2685 2685 2685 2685 532
534 20250221 104000 313696565 2685 2685 2685 2685 0
535 20250221 103900 313696565 2685 2685 2685 2685 9
536 20250221 103800 313672400 2685 2685 2685 2685 1
537 20250221 103700 313669715 2685 2685 2685 2685 1804
538 20250221 103600 308825975 2685 2685 2690 2685 4
539 20250221 103500 308815230 2690 2690 2690 2690 251
540 20250221 103400 308140040 2685 2685 2685 2685 4
541 20250221 103300 308129300 2690 2690 2690 2690 214
542 20250221 103200 307553640 2685 2685 2685 2685 0
543 20250221 103100 307553640 2685 2685 2685 2685 0
544 20250221 103000 307553640 2685 2685 2685 2685 0
545 20250221 102900 307553640 2685 2690 2690 2685 151
546 20250221 102800 307148200 2685 2685 2685 2685 0
547 20250221 102700 307148200 2685 2685 2685 2685 0
548 20250221 102600 307148200 2685 2685 2685 2685 100
549 20250221 102500 306879700 2690 2690 2690 2690 204
550 20250221 102400 306330940 2690 2690 2690 2690 0
551 20250221 102300 306330940 2690 2690 2690 2680 1001
552 20250221 102200 303644710 2710 2710 2710 2710 0
553 20250221 102100 303644710 2710 2710 2710 2710 0
554 20250221 102000 303644710 2710 2695 2710 2695 1449
555 20250221 101900 299721395 2695 2685 2695 2685 6
556 20250221 101800 299705275 2700 2700 2700 2700 2914
557 20250221 101700 291837475 2700 2685 2700 2685 623
558 20250221 101600 290159535 2680 2675 2680 2675 4475
559 20250221 101500 278166540 2680 2685 2685 2680 528
560 20250221 101400 276751490 2680 2680 2680 2680 0
561 20250221 101300 276751490 2680 2685 2685 2680 73
562 20250221 101200 276555685 2685 2685 2685 2685 358
563 20250221 101100 275594455 2685 2680 2685 2680 14
564 20250221 101000 275556885 2680 2685 2685 2680 3571
565 20250221 100900 265985245 2680 2685 2685 2680 38
566 20250221 100800 265883330 2685 2685 2685 2685 1000
567 20250221 100700 263198330 2685 2685 2685 2685 0
568 20250221 100600 263198330 2685 2685 2685 2685 0
569 20250221 100500 263198330 2685 2690 2690 2685 464
570 20250221 100400 261952270 2690 2690 2690 2685 276
571 20250221 100300 261211150 2690 2690 2690 2690 260
572 20250221 100200 260511750 2690 2690 2690 2690 0
573 20250221 100100 260511750 2690 2690 2690 2690 0
574 20250221 100000 260511750 2690 2690 2690 2690 601
575 20250221 095900 258895060 2690 2690 2690 2690 178
576 20250221 095800 258416240 2690 2690 2690 2690 37
577 20250221 095700 258316710 2690 2690 2690 2690 1
578 20250221 095600 258314020 2690 2690 2690 2690 1
579 20250221 095500 258311330 2690 2690 2690 2690 0
580 20250221 095400 258311330 2690 2690 2690 2690 50
581 20250221 095300 258176830 2690 2700 2700 2690 404
582 20250221 095200 257090040 2700 2700 2700 2700 34
583 20250221 095100 256998240 2700 2700 2700 2690 27
584 20250221 095000 256925530 2705 2705 2705 2705 3
585 20250221 094900 256917415 2705 2705 2705 2685 11
586 20250221 094800 256887820 2705 2690 2705 2690 4455
587 20250221 094700 244877445 2690 2695 2695 2690 307
588 20250221 094600 244051580 2695 2685 2695 2685 3002
589 20250221 094500 235977520 2680 2680 2680 2680 0
590 20250221 094400 235977520 2680 2670 2680 2670 2200
591 20250221 094300 230101520 2670 2670 2670 2670 220
592 20250221 094200 229514120 2670 2670 2670 2670 1000
593 20250221 094100 226844120 2675 2670 2675 2670 3463
594 20250221 094000 217587435 2670 2675 2675 2670 6286
595 20250221 093900 200773905 2675 2680 2680 2675 3354
596 20250221 093800 191791955 2680 2685 2685 2680 5632
597 20250221 093700 176681290 2690 2690 2690 2690 272
598 20250221 093600 175949610 2690 2695 2700 2690 1050
599 20250221 093500 173123810 2695 2695 2695 2695 0
600 20250221 093400 173123810 2695 2695 2695 2695 26
601 20250221 093300 173053740 2695 2695 2695 2695 10
602 20250221 093200 173026790 2695 2695 2695 2695 499
603 20250221 093100 171681985 2695 2690 2695 2690 351
604 20250221 093000 170737230 2690 2695 2695 2690 295
605 20250221 092900 169943220 2695 2695 2695 2695 693
606 20250221 092800 168075585 2700 2700 2700 2700 10
607 20250221 092700 168048585 2710 2710 2710 2710 100
608 20250221 092600 167777585 2710 2710 2710 2710 7
609 20250221 092500 167758615 2715 2710 2715 2710 1044
610 20250221 092400 164929355 2710 2695 2710 2695 1948
611 20250221 092300 159666505 2695 2695 2695 2695 6
612 20250221 092200 159650335 2700 2700 2700 2685 4819
613 20250221 092100 146677570 2685 2685 2685 2685 2787
614 20250221 092000 139194475 2685 2690 2690 2685 4489
615 20250221 091900 127139925 2700 2700 2700 2700 1
616 20250221 091800 127137225 2690 2690 2690 2690 111
617 20250221 091700 126838635 2705 2695 2705 2680 13589
618 20250221 091600 90326025 2700 2705 2705 2700 104
619 20250221 091500 90045220 2700 2700 2700 2690 12200
620 20250221 091400 57107220 2685 2685 2700 2685 4575
621 20250221 091300 44771320 2685 2685 2685 2685 100
622 20250221 091200 44502820 2680 2680 2680 2680 339
623 20250221 091100 43594300 2680 2685 2685 2680 171
624 20250221 091000 43135965 2685 2690 2690 2685 201
625 20250221 090900 42596265 2685 2675 2685 2665 6979
626 20250221 090800 23937020 2675 2675 2675 2670 245
627 20250221 090700 23282690 2675 2650 2675 2650 1805
628 20250221 090600 18493940 2650 2650 2650 2650 1144
629 20250221 090500 15462340 2655 2660 2675 2655 2198
630 20250221 090400 9617360 2665 2670 2670 2665 905
631 20250221 090300 7205035 2685 2685 2685 2685 10
632 20250221 090200 7178185 2665 2665 2665 2665 468
633 20250221 090100 5930965 2665 2670 2670 2665 958
634 20250221 090000 3373395 2690 2675 2690 2675 1260

1
046120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,230302,27449486,625269930,74525354490,0.84
20250218,230302,27449486,595330670,70956921310,0.84
20250217,230302,27449486,578058020,68898209860,0.84
20250214,230302,27449486,549270270,65467024110,0.84
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 230302 27449486 625269930 74525354490 0.84
3 20250218 230302 27449486 595330670 70956921310 0.84
4 20250217 230302 27449486 578058020 68898209860 0.84
5 20250214 230302 27449486 549270270 65467024110 0.84