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

639
052460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193700,163539720,2550,2550,2550,2550,1946
20250221,193600,163539720,2550,2550,2550,2550,0
20250221,193500,163539720,2550,2550,2550,2550,0
20250221,193400,163539720,2550,2550,2550,2550,0
20250221,193300,163539720,2550,2550,2550,2550,0
20250221,193200,163539720,2550,2550,2550,2550,0
20250221,193100,163539720,2550,2550,2550,2550,0
20250221,193000,163539720,2550,2550,2550,2550,0
20250221,192900,163539720,2550,2550,2550,2550,0
20250221,192800,163539720,2550,2550,2550,2550,0
20250221,192700,163539720,2550,2550,2550,2550,0
20250221,192600,163539720,2550,2550,2550,2550,0
20250221,192500,163539720,2550,2550,2550,2550,0
20250221,192400,163539720,2550,2550,2550,2550,0
20250221,192300,163539720,2550,2550,2550,2550,0
20250221,192200,163539720,2550,2550,2550,2550,0
20250221,192100,163539720,2550,2550,2550,2550,0
20250221,192000,163539720,2550,2550,2550,2550,0
20250221,191900,163539720,2550,2550,2550,2550,0
20250221,191800,163539720,2550,2550,2550,2550,0
20250221,191700,163539720,2550,2550,2550,2550,0
20250221,191600,163539720,2550,2550,2550,2550,0
20250221,191500,163539720,2550,2550,2550,2550,0
20250221,191400,163539720,2550,2550,2550,2550,0
20250221,191300,163539720,2550,2550,2550,2550,0
20250221,191200,163539720,2550,2550,2550,2550,0
20250221,191100,163539720,2550,2550,2550,2550,0
20250221,191000,163539720,2550,2550,2550,2550,0
20250221,190900,163539720,2550,2550,2550,2550,0
20250221,190800,163539720,2550,2550,2550,2550,0
20250221,190700,163539720,2550,2550,2550,2550,1946
20250221,190600,163539720,2550,2550,2550,2550,0
20250221,190500,163539720,2550,2550,2550,2550,0
20250221,190400,163539720,2550,2550,2550,2550,0
20250221,190300,163539720,2550,2550,2550,2550,0
20250221,190200,163539720,2550,2550,2550,2550,0
20250221,190100,163539720,2550,2550,2550,2550,0
20250221,190000,163539720,2550,2550,2550,2550,0
20250221,185900,163539720,2550,2550,2550,2550,0
20250221,185800,163539720,2550,2550,2550,2550,0
20250221,185700,163539720,2550,2550,2550,2550,0
20250221,185600,163539720,2550,2550,2550,2550,0
20250221,185500,163539720,2550,2550,2550,2550,0
20250221,185400,163539720,2550,2550,2550,2550,0
20250221,185300,163539720,2550,2550,2550,2550,0
20250221,185200,163539720,2550,2550,2550,2550,0
20250221,185100,163539720,2550,2550,2550,2550,0
20250221,185000,163539720,2550,2550,2550,2550,0
20250221,184900,163539720,2550,2550,2550,2550,0
20250221,184800,163539720,2550,2550,2550,2550,0
20250221,184700,163539720,2550,2550,2550,2550,0
20250221,184600,163539720,2550,2550,2550,2550,0
20250221,184500,163539720,2550,2550,2550,2550,0
20250221,184400,163539720,2550,2550,2550,2550,0
20250221,184300,163539720,2550,2550,2550,2550,0
20250221,184200,163539720,2550,2550,2550,2550,0
20250221,184100,163539720,2550,2550,2550,2550,0
20250221,184000,163539720,2550,2550,2550,2550,0
20250221,183900,163539720,2550,2550,2550,2550,0
20250221,183800,163539720,2550,2550,2550,2550,0
20250221,183700,163539720,2550,2550,2550,2550,1946
20250221,183600,163539720,2550,2550,2550,2550,0
20250221,183500,163539720,2550,2550,2550,2550,0
20250221,183400,163539720,2550,2550,2550,2550,0
20250221,183300,163539720,2550,2550,2550,2550,0
20250221,183200,163539720,2550,2550,2550,2550,0
20250221,183100,163539720,2550,2550,2550,2550,0
20250221,183000,163539720,2550,2550,2550,2550,0
20250221,182900,163539720,2550,2550,2550,2550,0
20250221,182800,163539720,2550,2550,2550,2550,0
20250221,182700,163539720,2550,2550,2550,2550,0
20250221,182600,163539720,2550,2550,2550,2550,0
20250221,182500,163539720,2550,2550,2550,2550,0
20250221,182400,163539720,2550,2550,2550,2550,0
20250221,182300,163539720,2550,2550,2550,2550,0
20250221,182200,163539720,2550,2550,2550,2550,0
20250221,182100,163539720,2550,2550,2550,2550,0
20250221,182000,163539720,2550,2550,2550,2550,0
20250221,181900,163539720,2550,2550,2550,2550,0
20250221,181800,163539720,2550,2550,2550,2550,0
20250221,181700,163539720,2550,2550,2550,2550,0
20250221,181600,163539720,2550,2550,2550,2550,0
20250221,181500,163539720,2550,2550,2550,2550,0
20250221,181400,163539720,2550,2550,2550,2550,0
20250221,181300,163539720,2550,2550,2550,2550,0
20250221,181200,163539720,2550,2550,2550,2550,0
20250221,181100,163539720,2550,2550,2550,2550,0
20250221,181000,163539720,2550,2550,2550,2550,0
20250221,180900,163539720,2550,2550,2550,2550,0
20250221,180800,163539720,2550,2550,2550,2550,0
20250221,180700,163539720,2550,2550,2550,2550,1946
20250221,180600,163539720,2550,2550,2550,2550,0
20250221,180500,163539720,2550,2550,2550,2550,0
20250221,180400,163539720,2550,2550,2550,2550,0
20250221,180300,163539720,2550,2550,2550,2550,0
20250221,180200,163539720,2550,2550,2550,2550,0
20250221,180100,163539720,2550,2550,2550,2550,0
20250221,180000,163539720,2550,2550,2550,2550,0
20250221,175900,163539720,2550,2550,2550,2550,0
20250221,175800,163539720,2550,2550,2550,2550,0
20250221,175700,163539720,2550,2550,2550,2550,0
20250221,175600,163539720,2550,2550,2550,2550,0
20250221,175500,163539720,2550,2550,2550,2550,0
20250221,175400,163539720,2550,2550,2550,2550,0
20250221,175300,163539720,2550,2550,2550,2550,0
20250221,175200,163539720,2550,2550,2550,2550,0
20250221,175100,163539720,2550,2550,2550,2550,0
20250221,175000,163539720,2550,2550,2550,2550,0
20250221,174900,163539720,2550,2550,2550,2550,0
20250221,174800,163539720,2550,2550,2550,2550,0
20250221,174700,163539720,2550,2550,2550,2550,0
20250221,174600,163539720,2550,2550,2550,2550,0
20250221,174500,163539720,2550,2550,2550,2550,0
20250221,174400,163539720,2550,2550,2550,2550,0
20250221,174300,163539720,2550,2550,2550,2550,0
20250221,174200,163539720,2550,2550,2550,2550,0
20250221,174100,163539720,2550,2550,2550,2550,0
20250221,174000,163539720,2550,2550,2550,2550,0
20250221,173900,163539720,2550,2550,2550,2550,0
20250221,173800,163539720,2550,2550,2550,2550,0
20250221,173700,163539720,2550,2550,2550,2550,1946
20250221,173600,163539720,2550,2550,2550,2550,0
20250221,173500,163539720,2550,2550,2550,2550,0
20250221,173400,163539720,2550,2550,2550,2550,0
20250221,173300,163539720,2550,2550,2550,2550,0
20250221,173200,163539720,2550,2550,2550,2550,0
20250221,173100,163539720,2550,2550,2550,2550,0
20250221,173000,163539720,2550,2550,2550,2550,0
20250221,172900,163539720,2550,2550,2550,2550,0
20250221,172800,163539720,2550,2550,2550,2550,0
20250221,172700,163539720,2550,2550,2550,2550,0
20250221,172600,163539720,2550,2550,2550,2550,0
20250221,172500,163539720,2550,2550,2550,2550,0
20250221,172400,163539720,2550,2550,2550,2550,0
20250221,172300,163539720,2550,2550,2550,2550,0
20250221,172200,163539720,2550,2550,2550,2550,0
20250221,172100,163539720,2550,2550,2550,2550,0
20250221,172000,163539720,2550,2550,2550,2550,0
20250221,171900,163539720,2550,2550,2550,2550,0
20250221,171800,163539720,2550,2550,2550,2550,0
20250221,171700,163539720,2550,2550,2550,2550,0
20250221,171600,163539720,2550,2550,2550,2550,0
20250221,171500,163539720,2550,2550,2550,2550,0
20250221,171400,163539720,2550,2550,2550,2550,0
20250221,171300,163539720,2550,2550,2550,2550,0
20250221,171200,163539720,2550,2550,2550,2550,0
20250221,171100,163539720,2550,2550,2550,2550,0
20250221,171000,163539720,2550,2550,2550,2550,0
20250221,170900,163539720,2550,2550,2550,2550,0
20250221,170800,163539720,2550,2550,2550,2550,0
20250221,170700,163539720,2550,2550,2550,2550,1946
20250221,170600,163539720,2550,2550,2550,2550,0
20250221,170500,163539720,2550,2550,2550,2550,0
20250221,170400,163539720,2550,2550,2550,2550,0
20250221,170300,163539720,2550,2550,2550,2550,0
20250221,170200,163539720,2550,2550,2550,2550,0
20250221,170100,163539720,2550,2550,2550,2550,0
20250221,170000,163539720,2550,2550,2550,2550,0
20250221,165900,163539720,2550,2550,2550,2550,0
20250221,165800,163539720,2550,2550,2550,2550,0
20250221,165700,163539720,2550,2550,2550,2550,0
20250221,165600,163539720,2550,2550,2550,2550,0
20250221,165500,163539720,2550,2550,2550,2550,0
20250221,165400,163539720,2550,2550,2550,2550,0
20250221,165300,163539720,2550,2550,2550,2550,0
20250221,165200,163539720,2550,2550,2550,2550,0
20250221,165100,163539720,2550,2550,2550,2550,0
20250221,165000,163539720,2550,2550,2550,2550,0
20250221,164900,163539720,2550,2550,2550,2550,0
20250221,164800,163539720,2550,2550,2550,2550,0
20250221,164700,163539720,2550,2550,2550,2550,0
20250221,164600,163539720,2550,2550,2550,2550,0
20250221,164500,163539720,2550,2550,2550,2550,0
20250221,164400,163539720,2550,2550,2550,2550,0
20250221,164300,163539720,2550,2550,2550,2550,0
20250221,164200,163539720,2550,2550,2550,2550,0
20250221,164100,163539720,2550,2550,2550,2550,0
20250221,164000,163539720,2550,2550,2550,2550,0
20250221,163900,163539720,2550,2550,2550,2550,0
20250221,163800,163539720,2550,2550,2550,2550,0
20250221,163700,163539720,2550,2550,2550,2550,1946
20250221,163600,163539720,2550,2550,2550,2550,0
20250221,163500,163539720,2550,2550,2550,2550,0
20250221,163400,163539720,2550,2550,2550,2550,0
20250221,163300,163539720,2550,2550,2550,2550,0
20250221,163200,163539720,2550,2550,2550,2550,0
20250221,163100,163539720,2550,2550,2550,2550,0
20250221,163000,163539720,2550,2550,2550,2550,0
20250221,162900,163539720,2550,2550,2550,2550,0
20250221,162800,163539720,2550,2550,2550,2550,0
20250221,162700,163539720,2550,2550,2550,2550,0
20250221,162600,163539720,2550,2550,2550,2550,0
20250221,162500,163539720,2550,2550,2550,2550,0
20250221,162400,163539720,2550,2550,2550,2550,0
20250221,162300,163539720,2550,2550,2550,2550,0
20250221,162200,163539720,2550,2550,2550,2550,0
20250221,162100,163539720,2550,2550,2550,2550,0
20250221,162000,163539720,2550,2550,2550,2550,0
20250221,161900,163539720,2550,2550,2550,2550,0
20250221,161800,163539720,2550,2550,2550,2550,0
20250221,161700,163539720,2550,2550,2550,2550,0
20250221,161600,163539720,2550,2550,2550,2550,0
20250221,161500,163539720,2550,2550,2550,2550,0
20250221,161400,163539720,2550,2550,2550,2550,0
20250221,161300,163539720,2550,2550,2550,2550,0
20250221,161200,163539720,2550,2550,2550,2550,0
20250221,161100,163539720,2550,2550,2550,2550,0
20250221,161000,163539720,2550,2550,2550,2550,0
20250221,160900,163539720,2550,2550,2550,2550,0
20250221,160800,163539720,2550,2550,2550,2550,0
20250221,160700,163539720,2550,2550,2550,2550,1946
20250221,160600,163539720,2550,2550,2550,2550,0
20250221,160500,163539720,2550,2550,2550,2550,0
20250221,160400,163539720,2550,2550,2550,2550,0
20250221,160300,163539720,2550,2550,2550,2550,0
20250221,160200,163539720,2550,2550,2550,2550,0
20250221,160100,163539720,2550,2550,2550,2550,0
20250221,160000,163539720,2550,2550,2550,2550,0
20250221,155900,163539720,2550,2550,2550,2550,0
20250221,155800,163539720,2550,2550,2550,2550,0
20250221,155700,163539720,2550,2550,2550,2550,0
20250221,155600,163539720,2550,2550,2550,2550,0
20250221,155500,163539720,2550,2550,2550,2550,0
20250221,155400,163539720,2550,2550,2550,2550,0
20250221,155300,163539720,2550,2550,2550,2550,0
20250221,155200,163539720,2550,2550,2550,2550,0
20250221,155100,163539720,2550,2550,2550,2550,0
20250221,155000,163539720,2550,2550,2550,2550,0
20250221,154900,163539720,2550,2550,2550,2550,0
20250221,154800,163539720,2550,2550,2550,2550,0
20250221,154700,163539720,2550,2550,2550,2550,0
20250221,154600,163539720,2550,2550,2550,2550,0
20250221,154500,163539720,2550,2550,2550,2550,0
20250221,154400,163539720,2550,2550,2550,2550,0
20250221,154300,163539720,2550,2550,2550,2550,0
20250221,154200,163539720,2550,2550,2550,2550,0
20250221,154100,163539720,2550,2550,2550,2550,0
20250221,154000,163539720,2550,2550,2550,2550,0
20250221,153900,163539720,2550,2550,2550,2550,0
20250221,153800,163539720,2550,2550,2550,2550,0
20250221,153700,163539720,2550,2550,2550,2550,1946
20250221,153600,163539720,2550,2550,2550,2550,0
20250221,153500,163539720,2550,2550,2550,2550,0
20250221,153400,163539720,2550,2550,2550,2550,0
20250221,153300,163539720,2550,2550,2550,2550,0
20250221,153200,163539720,2550,2550,2550,2550,0
20250221,153100,163539720,2550,2550,2550,2550,0
20250221,153000,163539720,2550,2550,2550,2550,1946
20250221,152900,158577420,2530,2530,2530,2530,0
20250221,152800,158577420,2530,2530,2530,2530,0
20250221,152700,158577420,2530,2530,2530,2530,0
20250221,152600,158577420,2530,2530,2530,2530,0
20250221,152500,158577420,2530,2530,2530,2530,0
20250221,152400,158577420,2530,2530,2530,2530,0
20250221,152300,158577420,2530,2530,2530,2530,0
20250221,152200,158577420,2530,2530,2530,2530,0
20250221,152100,158577420,2530,2530,2530,2530,0
20250221,152000,158577420,2530,2530,2530,2530,0
20250221,151900,158577420,2530,2540,2540,2530,1023
20250221,151800,155979020,2540,2535,2540,2530,1382
20250221,151700,152476220,2535,2535,2535,2535,0
20250221,151600,152476220,2535,2535,2535,2535,1424
20250221,151500,148866380,2535,2535,2535,2535,36
20250221,151400,148775120,2530,2530,2530,2530,0
20250221,151300,148775120,2530,2530,2530,2530,0
20250221,151200,148775120,2530,2530,2530,2530,20
20250221,151100,148724520,2540,2540,2540,2540,0
20250221,151000,148724520,2540,2540,2540,2540,170
20250221,150900,148292720,2530,2530,2530,2530,0
20250221,150800,148292720,2530,2530,2530,2530,206
20250221,150700,147771540,2535,2535,2535,2535,205
20250221,150600,147251865,2535,2535,2535,2535,200
20250221,150500,146744865,2535,2535,2535,2535,0
20250221,150400,146744865,2535,2535,2535,2535,100
20250221,150300,146491365,2535,2535,2535,2535,0
20250221,150200,146491365,2535,2535,2535,2535,577
20250221,150100,145028670,2535,2535,2535,2535,0
20250221,150000,145028670,2535,2535,2535,2535,890
20250221,145900,142772520,2540,2540,2540,2540,0
20250221,145800,142772520,2540,2540,2540,2540,0
20250221,145700,142772520,2540,2540,2540,2540,0
20250221,145600,142772520,2540,2540,2540,2540,0
20250221,145500,142772520,2540,2540,2540,2540,3
20250221,145400,142764900,2540,2540,2540,2540,93
20250221,145300,142528680,2540,2540,2540,2540,1
20250221,145200,142526140,2540,2540,2540,2540,0
20250221,145100,142526140,2540,2540,2540,2540,164
20250221,145000,142109580,2540,2540,2540,2540,28
20250221,144900,142038460,2535,2535,2535,2535,0
20250221,144800,142038460,2535,2535,2535,2535,0
20250221,144700,142038460,2535,2535,2535,2535,0
20250221,144600,142038460,2535,2535,2535,2535,100
20250221,144500,141784960,2540,2540,2540,2540,1
20250221,144400,141782420,2540,2540,2540,2540,0
20250221,144300,141782420,2540,2540,2540,2540,339
20250221,144200,140921360,2540,2540,2540,2540,20
20250221,144100,140870560,2535,2535,2535,2535,499
20250221,144000,139605595,2535,2535,2535,2535,0
20250221,143900,139605595,2535,2535,2535,2535,0
20250221,143800,139605595,2535,2535,2535,2535,0
20250221,143700,139605595,2535,2535,2535,2535,1
20250221,143600,139603060,2535,2530,2535,2530,822
20250221,143500,137520630,2530,2525,2530,2525,171
20250221,143400,137088610,2525,2525,2525,2525,1000
20250221,143300,134563610,2525,2525,2525,2525,0
20250221,143200,134563610,2525,2530,2530,2525,400
20250221,143100,133552610,2530,2530,2530,2530,0
20250221,143000,133552610,2530,2530,2530,2530,0
20250221,142900,133552610,2530,2530,2530,2530,0
20250221,142800,133552610,2530,2530,2530,2530,0
20250221,142700,133552610,2530,2530,2530,2530,0
20250221,142600,133552610,2530,2530,2530,2530,0
20250221,142500,133552610,2530,2530,2530,2530,1400
20250221,142400,130010610,2535,2535,2535,2535,20
20250221,142300,129959910,2535,2535,2535,2535,0
20250221,142200,129959910,2535,2535,2535,2535,35
20250221,142100,129871185,2530,2535,2535,2530,855
20250221,142000,127707260,2535,2535,2535,2535,0
20250221,141900,127707260,2535,2535,2535,2535,0
20250221,141800,127707260,2535,2535,2535,2535,0
20250221,141700,127707260,2535,2535,2535,2535,50
20250221,141600,127580510,2535,2535,2535,2535,10
20250221,141500,127555160,2540,2540,2540,2540,0
20250221,141400,127555160,2540,2540,2540,2540,0
20250221,141300,127555160,2540,2540,2540,2540,114
20250221,141200,127265600,2545,2545,2545,2545,0
20250221,141100,127265600,2545,2545,2545,2545,0
20250221,141000,127265600,2545,2545,2545,2545,0
20250221,140900,127265600,2545,2545,2545,2545,0
20250221,140800,127265600,2545,2545,2545,2545,0
20250221,140700,127265600,2545,2545,2545,2545,0
20250221,140600,127265600,2545,2545,2545,2545,0
20250221,140500,127265600,2545,2545,2545,2545,0
20250221,140400,127265600,2545,2545,2545,2545,0
20250221,140300,127265600,2545,2545,2545,2545,0
20250221,140200,127265600,2545,2545,2545,2545,0
20250221,140100,127265600,2545,2540,2545,2540,20
20250221,140000,127214710,2545,2545,2545,2545,0
20250221,135900,127214710,2545,2545,2545,2545,0
20250221,135800,127214710,2545,2545,2545,2545,0
20250221,135700,127214710,2545,2545,2545,2545,0
20250221,135600,127214710,2545,2545,2545,2545,0
20250221,135500,127214710,2545,2545,2545,2545,0
20250221,135400,127214710,2545,2535,2545,2535,306
20250221,135300,126437475,2540,2535,2540,2535,145
20250221,135200,126069895,2530,2530,2530,2530,0
20250221,135100,126069895,2530,2530,2530,2530,0
20250221,135000,126069895,2530,2530,2530,2530,0
20250221,134900,126069895,2530,2530,2530,2530,1
20250221,134800,126067365,2535,2535,2535,2535,20
20250221,134700,126016665,2535,2535,2535,2535,0
20250221,134600,126016665,2535,2535,2535,2535,23
20250221,134500,125958360,2535,2535,2535,2535,0
20250221,134400,125958360,2535,2535,2535,2535,32
20250221,134300,125877240,2535,2535,2535,2535,0
20250221,134200,125877240,2535,2535,2535,2535,0
20250221,134100,125877240,2535,2535,2535,2535,2
20250221,134000,125872170,2535,2535,2535,2535,0
20250221,133900,125872170,2535,2540,2540,2535,15
20250221,133800,125834120,2540,2540,2540,2540,0
20250221,133700,125834120,2540,2535,2540,2535,353
20250221,133600,124939260,2525,2525,2525,2525,0
20250221,133500,124939260,2525,2525,2525,2525,0
20250221,133400,124939260,2525,2525,2525,2525,212
20250221,133300,124403960,2525,2525,2525,2525,0
20250221,133200,124403960,2525,2525,2525,2525,0
20250221,133100,124403960,2525,2525,2525,2525,1
20250221,133000,124401435,2525,2525,2525,2525,0
20250221,132900,124401435,2525,2530,2530,2525,200
20250221,132800,123896410,2535,2535,2535,2535,0
20250221,132700,123896410,2535,2535,2535,2535,0
20250221,132600,123896410,2535,2535,2535,2535,0
20250221,132500,123896410,2535,2535,2535,2535,0
20250221,132400,123896410,2535,2535,2535,2535,0
20250221,132300,123896410,2535,2535,2535,2535,10
20250221,132200,123871060,2525,2525,2525,2525,0
20250221,132100,123871060,2525,2525,2525,2525,0
20250221,132000,123871060,2525,2525,2525,2525,0
20250221,131900,123871060,2525,2525,2525,2525,100
20250221,131800,123618560,2525,2525,2525,2525,0
20250221,131700,123618560,2525,2525,2525,2525,0
20250221,131600,123618560,2525,2525,2525,2525,0
20250221,131500,123618560,2525,2525,2525,2525,0
20250221,131400,123618560,2525,2535,2535,2525,3974
20250221,131300,113564120,2545,2545,2545,2545,0
20250221,131200,113564120,2545,2545,2545,2545,0
20250221,131100,113564120,2545,2545,2545,2545,0
20250221,131000,113564120,2545,2545,2545,2545,0
20250221,130900,113564120,2545,2545,2545,2545,0
20250221,130800,113564120,2545,2545,2545,2545,0
20250221,130700,113564120,2545,2545,2545,2545,0
20250221,130600,113564120,2545,2545,2545,2545,0
20250221,130500,113564120,2545,2540,2545,2540,406
20250221,130400,112532855,2550,2550,2550,2550,0
20250221,130300,112532855,2550,2550,2550,2550,0
20250221,130200,112532855,2550,2545,2550,2545,164
20250221,130100,112115470,2535,2540,2540,2535,536
20250221,130000,110756660,2540,2540,2540,2540,0
20250221,125900,110756660,2540,2545,2550,2540,522
20250221,125800,109429850,2545,2545,2545,2545,5
20250221,125700,109417125,2550,2550,2550,2550,0
20250221,125600,109417125,2550,2550,2550,2550,0
20250221,125500,109417125,2550,2550,2550,2550,100
20250221,125400,109162125,2545,2545,2545,2545,0
20250221,125300,109162125,2545,2545,2545,2545,0
20250221,125200,109162125,2545,2545,2545,2545,0
20250221,125100,109162125,2545,2545,2545,2545,0
20250221,125000,109162125,2545,2545,2545,2545,117
20250221,124900,108864360,2550,2535,2550,2535,144
20250221,124800,108497975,2535,2535,2535,2535,0
20250221,124700,108497975,2535,2535,2535,2535,0
20250221,124600,108497975,2535,2535,2535,2535,200
20250221,124500,107990975,2535,2535,2535,2535,0
20250221,124400,107990975,2535,2535,2535,2535,0
20250221,124300,107990975,2535,2535,2535,2535,0
20250221,124200,107990975,2535,2535,2535,2535,40
20250221,124100,107889575,2545,2545,2545,2545,0
20250221,124000,107889575,2545,2545,2545,2545,7
20250221,123900,107871760,2545,2545,2545,2545,0
20250221,123800,107871760,2545,2545,2545,2545,0
20250221,123700,107871760,2545,2545,2545,2545,0
20250221,123600,107871760,2545,2545,2545,2545,234
20250221,123500,107276230,2550,2550,2550,2550,0
20250221,123400,107276230,2550,2550,2550,2550,0
20250221,123300,107276230,2550,2545,2550,2545,500
20250221,123200,106003405,2535,2535,2535,2535,0
20250221,123100,106003405,2535,2535,2535,2535,0
20250221,123000,106003405,2535,2535,2535,2535,0
20250221,122900,106003405,2535,2535,2535,2535,0
20250221,122800,106003405,2535,2535,2535,2535,0
20250221,122700,106003405,2535,2535,2535,2535,0
20250221,122600,106003405,2535,2535,2535,2535,300
20250221,122500,105242905,2545,2545,2545,2545,0
20250221,122400,105242905,2545,2545,2545,2545,0
20250221,122300,105242905,2545,2545,2545,2545,0
20250221,122200,105242905,2545,2545,2545,2545,0
20250221,122100,105242905,2545,2545,2545,2545,0
20250221,122000,105242905,2545,2545,2545,2545,0
20250221,121900,105242905,2545,2535,2545,2535,532
20250221,121800,103889285,2530,2530,2530,2530,0
20250221,121700,103889285,2530,2530,2530,2530,0
20250221,121600,103889285,2530,2530,2530,2530,0
20250221,121500,103889285,2530,2530,2530,2530,0
20250221,121400,103889285,2530,2530,2530,2530,0
20250221,121300,103889285,2530,2530,2530,2530,0
20250221,121200,103889285,2530,2530,2530,2530,0
20250221,121100,103889285,2530,2530,2530,2530,0
20250221,121000,103889285,2530,2530,2530,2530,0
20250221,120900,103889285,2530,2530,2530,2530,0
20250221,120800,103889285,2530,2530,2530,2530,0
20250221,120700,103889285,2530,2530,2530,2530,0
20250221,120600,103889285,2530,2535,2535,2530,1101
20250221,120500,101100160,2540,2540,2540,2540,0
20250221,120400,101100160,2540,2540,2540,2540,0
20250221,120300,101100160,2540,2540,2540,2540,0
20250221,120200,101100160,2540,2540,2540,2540,0
20250221,120100,101100160,2540,2540,2540,2540,0
20250221,120000,101100160,2540,2540,2540,2540,1111
20250221,115900,98278220,2545,2545,2545,2545,0
20250221,115800,98278220,2545,2545,2545,2545,0
20250221,115700,98278220,2545,2545,2545,2545,0
20250221,115600,98278220,2545,2545,2545,2545,0
20250221,115500,98278220,2545,2545,2545,2545,0
20250221,115400,98278220,2545,2545,2545,2545,0
20250221,115300,98278220,2545,2545,2545,2545,0
20250221,115200,98278220,2545,2545,2545,2545,0
20250221,115100,98278220,2545,2545,2545,2545,0
20250221,115000,98278220,2545,2545,2545,2545,0
20250221,114900,98278220,2545,2540,2545,2540,50
20250221,114800,98151110,2540,2540,2540,2540,0
20250221,114700,98151110,2540,2540,2540,2540,1122
20250221,114600,95301230,2540,2540,2540,2540,0
20250221,114500,95301230,2540,2540,2540,2540,408
20250221,114400,94264910,2540,2540,2540,2540,50
20250221,114300,94137910,2540,2540,2540,2540,0
20250221,114200,94137910,2540,2540,2540,2540,282
20250221,114100,93421630,2540,2540,2540,2540,0
20250221,114000,93421630,2540,2540,2540,2540,0
20250221,113900,93421630,2540,2540,2540,2540,0
20250221,113800,93421630,2540,2540,2540,2540,0
20250221,113700,93421630,2540,2540,2540,2540,1234
20250221,113600,90287270,2540,2540,2540,2540,1
20250221,113500,90284730,2545,2545,2545,2545,0
20250221,113400,90284730,2545,2545,2545,2545,0
20250221,113300,90284730,2545,2545,2545,2545,0
20250221,113200,90284730,2545,2545,2545,2545,0
20250221,113100,90284730,2545,2545,2545,2545,0
20250221,113000,90284730,2545,2545,2545,2545,0
20250221,112900,90284730,2545,2545,2545,2545,0
20250221,112800,90284730,2545,2545,2545,2545,0
20250221,112700,90284730,2545,2545,2545,2545,0
20250221,112600,90284730,2545,2545,2545,2545,0
20250221,112500,90284730,2545,2540,2545,2540,18
20250221,112400,90239000,2530,2540,2540,2530,1974
20250221,112300,85225050,2540,2540,2540,2540,1
20250221,112200,85222510,2540,2540,2540,2540,0
20250221,112100,85222510,2540,2540,2540,2540,0
20250221,112000,85222510,2540,2540,2540,2540,0
20250221,111900,85222510,2540,2540,2540,2540,0
20250221,111800,85222510,2540,2540,2540,2540,0
20250221,111700,85222510,2540,2540,2540,2540,2
20250221,111600,85217430,2540,2540,2540,2540,0
20250221,111500,85217430,2540,2535,2540,2535,354
20250221,111400,84318770,2540,2540,2540,2540,500
20250221,111300,83048770,2535,2535,2535,2535,146
20250221,111200,82678660,2535,2535,2535,2535,53
20250221,111100,82544305,2535,2535,2535,2535,0
20250221,111000,82544305,2535,2535,2535,2535,47
20250221,110900,82425160,2535,2535,2535,2535,0
20250221,110800,82425160,2535,2535,2535,2535,0
20250221,110700,82425160,2535,2535,2535,2535,0
20250221,110600,82425160,2535,2535,2535,2535,0
20250221,110500,82425160,2535,2535,2535,2535,0
20250221,110400,82425160,2535,2535,2535,2535,1
20250221,110300,82422625,2535,2535,2535,2535,0
20250221,110200,82422625,2535,2535,2535,2535,0
20250221,110100,82422625,2535,2535,2535,2535,0
20250221,110000,82422625,2535,2535,2535,2535,0
20250221,105900,82422625,2535,2535,2535,2535,70
20250221,105800,82245175,2540,2540,2540,2540,5
20250221,105700,82232475,2530,2530,2530,2530,5
20250221,105600,82219825,2535,2535,2535,2535,0
20250221,105500,82219825,2535,2535,2535,2535,0
20250221,105400,82219825,2535,2535,2535,2535,57
20250221,105300,82075330,2535,2535,2535,2535,0
20250221,105200,82075330,2535,2535,2535,2535,1
20250221,105100,82072795,2530,2530,2530,2530,0
20250221,105000,82072795,2530,2530,2530,2530,1
20250221,104900,82070265,2530,2530,2530,2530,0
20250221,104800,82070265,2530,2530,2530,2530,0
20250221,104700,82070265,2530,2530,2530,2530,0
20250221,104600,82070265,2530,2530,2530,2530,0
20250221,104500,82070265,2530,2530,2530,2530,0
20250221,104400,82070265,2530,2530,2530,2530,0
20250221,104300,82070265,2530,2530,2530,2530,0
20250221,104200,82070265,2530,2530,2530,2530,16
20250221,104100,82029785,2540,2540,2540,2540,0
20250221,104000,82029785,2540,2540,2540,2540,0
20250221,103900,82029785,2540,2540,2540,2540,0
20250221,103800,82029785,2540,2540,2540,2540,10
20250221,103700,82004385,2540,2540,2540,2540,0
20250221,103600,82004385,2540,2540,2540,2540,10
20250221,103500,81978985,2530,2540,2540,2530,54
20250221,103400,81841835,2540,2540,2540,2540,0
20250221,103300,81841835,2540,2540,2540,2540,0
20250221,103200,81841835,2540,2540,2540,2540,0
20250221,103100,81841835,2540,2540,2540,2540,0
20250221,103000,81841835,2540,2540,2540,2540,0
20250221,102900,81841835,2540,2540,2540,2540,0
20250221,102800,81841835,2540,2540,2540,2540,0
20250221,102700,81841835,2540,2540,2540,2540,0
20250221,102600,81841835,2540,2530,2540,2530,32
20250221,102500,81760705,2545,2545,2545,2545,0
20250221,102400,81760705,2545,2545,2545,2545,0
20250221,102300,81760705,2545,2545,2545,2545,0
20250221,102200,81760705,2545,2545,2545,2545,0
20250221,102100,81760705,2545,2545,2545,2545,0
20250221,102000,81760705,2545,2545,2545,2545,0
20250221,101900,81760705,2545,2545,2545,2545,80
20250221,101800,81557105,2545,2545,2545,2545,18
20250221,101700,81511295,2530,2530,2530,2530,0
20250221,101600,81511295,2530,2530,2530,2530,72
20250221,101500,81329135,2545,2545,2545,2545,0
20250221,101400,81329135,2545,2545,2545,2545,1
20250221,101300,81326590,2545,2545,2545,2545,0
20250221,101200,81326590,2545,2545,2545,2545,0
20250221,101100,81326590,2545,2545,2545,2545,0
20250221,101000,81326590,2545,2545,2545,2545,2
20250221,100900,81321500,2540,2540,2540,2540,330
20250221,100800,80483300,2525,2525,2525,2525,0
20250221,100700,80483300,2525,2525,2525,2525,0
20250221,100600,80483300,2525,2525,2525,2525,0
20250221,100500,80483300,2525,2525,2525,2525,110
20250221,100400,80205550,2525,2525,2525,2525,1000
20250221,100300,77680550,2525,2525,2525,2525,0
20250221,100200,77680550,2525,2525,2525,2525,0
20250221,100100,77680550,2525,2525,2525,2525,60
20250221,100000,77529050,2525,2525,2525,2525,81
20250221,095900,77324525,2520,2520,2520,2520,0
20250221,095800,77324525,2520,2535,2535,2520,2381
20250221,095700,71305795,2535,2535,2535,2535,1
20250221,095600,71303260,2535,2545,2545,2535,245
20250221,095500,70681760,2540,2540,2540,2540,57
20250221,095400,70536980,2545,2545,2545,2545,0
20250221,095300,70536980,2545,2545,2545,2545,0
20250221,095200,70536980,2545,2545,2545,2545,0
20250221,095100,70536980,2545,2545,2545,2545,0
20250221,095000,70536980,2545,2545,2545,2545,0
20250221,094900,70536980,2545,2545,2545,2545,100
20250221,094800,70282480,2545,2535,2545,2535,1001
20250221,094700,67744935,2535,2535,2535,2535,0
20250221,094600,67744935,2535,2535,2535,2535,0
20250221,094500,67744935,2535,2550,2550,2535,177
20250221,094400,67293600,2545,2540,2545,2540,40
20250221,094300,67191900,2530,2530,2530,2530,600
20250221,094200,65673900,2535,2535,2535,2535,408
20250221,094100,64639620,2535,2535,2535,2535,6862
20250221,094000,47244450,2540,2545,2545,2540,292
20250221,093900,46502750,2545,2545,2545,2545,0
20250221,093800,46502750,2545,2545,2545,2545,238
20250221,093700,45897040,2550,2550,2550,2545,536
20250221,093600,44531245,2545,2545,2545,2545,100
20250221,093500,44276745,2550,2550,2550,2550,1
20250221,093400,44274195,2550,2550,2550,2550,212
20250221,093300,43733595,2550,2545,2550,2545,214
20250221,093200,43187965,2545,2545,2545,2545,16
20250221,093100,43147245,2545,2545,2545,2545,600
20250221,093000,41620245,2545,2545,2545,2545,38
20250221,092900,41523535,2550,2550,2555,2550,1366
20250221,092800,38039760,2545,2540,2545,2540,2261
20250221,092700,32289150,2540,2530,2540,2525,1428
20250221,092600,28671075,2530,2530,2530,2530,350
20250221,092500,27785575,2525,2525,2525,2525,0
20250221,092400,27785575,2525,2525,2525,2525,15
20250221,092300,27747700,2525,2525,2525,2525,83
20250221,092200,27538125,2520,2540,2540,2520,790
20250221,092100,25531725,2535,2535,2535,2535,0
20250221,092000,25531725,2535,2535,2535,2535,0
20250221,091900,25531725,2535,2535,2535,2535,0
20250221,091800,25531725,2535,2520,2535,2515,115
20250221,091700,25240465,2515,2535,2535,2515,2478
20250221,091600,18987165,2540,2545,2545,2540,454
20250221,091500,17833170,2545,2545,2545,2545,20
20250221,091400,17782270,2545,2545,2545,2545,80
20250221,091300,17578670,2545,2545,2545,2545,596
20250221,091200,16061850,2545,2545,2545,2545,166
20250221,091100,15639380,2545,2545,2545,2545,299
20250221,091000,14878425,2545,2545,2545,2545,0
20250221,090900,14878425,2545,2535,2545,2535,963
20250221,090800,12434300,2525,2525,2525,2525,229
20250221,090700,11856075,2535,2535,2535,2535,0
20250221,090600,11856075,2535,2535,2535,2535,0
20250221,090500,11856075,2535,2535,2535,2535,590
20250221,090400,10360425,2525,2525,2525,2525,0
20250221,090300,10360425,2525,2525,2525,2525,1000
20250221,090200,7835425,2525,2525,2525,2525,0
20250221,090100,7835425,2525,2525,2525,2525,300
20250221,090000,7077925,2515,2520,2520,2515,2812
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193700 163539720 2550 2550 2550 2550 1946
3 20250221 193600 163539720 2550 2550 2550 2550 0
4 20250221 193500 163539720 2550 2550 2550 2550 0
5 20250221 193400 163539720 2550 2550 2550 2550 0
6 20250221 193300 163539720 2550 2550 2550 2550 0
7 20250221 193200 163539720 2550 2550 2550 2550 0
8 20250221 193100 163539720 2550 2550 2550 2550 0
9 20250221 193000 163539720 2550 2550 2550 2550 0
10 20250221 192900 163539720 2550 2550 2550 2550 0
11 20250221 192800 163539720 2550 2550 2550 2550 0
12 20250221 192700 163539720 2550 2550 2550 2550 0
13 20250221 192600 163539720 2550 2550 2550 2550 0
14 20250221 192500 163539720 2550 2550 2550 2550 0
15 20250221 192400 163539720 2550 2550 2550 2550 0
16 20250221 192300 163539720 2550 2550 2550 2550 0
17 20250221 192200 163539720 2550 2550 2550 2550 0
18 20250221 192100 163539720 2550 2550 2550 2550 0
19 20250221 192000 163539720 2550 2550 2550 2550 0
20 20250221 191900 163539720 2550 2550 2550 2550 0
21 20250221 191800 163539720 2550 2550 2550 2550 0
22 20250221 191700 163539720 2550 2550 2550 2550 0
23 20250221 191600 163539720 2550 2550 2550 2550 0
24 20250221 191500 163539720 2550 2550 2550 2550 0
25 20250221 191400 163539720 2550 2550 2550 2550 0
26 20250221 191300 163539720 2550 2550 2550 2550 0
27 20250221 191200 163539720 2550 2550 2550 2550 0
28 20250221 191100 163539720 2550 2550 2550 2550 0
29 20250221 191000 163539720 2550 2550 2550 2550 0
30 20250221 190900 163539720 2550 2550 2550 2550 0
31 20250221 190800 163539720 2550 2550 2550 2550 0
32 20250221 190700 163539720 2550 2550 2550 2550 1946
33 20250221 190600 163539720 2550 2550 2550 2550 0
34 20250221 190500 163539720 2550 2550 2550 2550 0
35 20250221 190400 163539720 2550 2550 2550 2550 0
36 20250221 190300 163539720 2550 2550 2550 2550 0
37 20250221 190200 163539720 2550 2550 2550 2550 0
38 20250221 190100 163539720 2550 2550 2550 2550 0
39 20250221 190000 163539720 2550 2550 2550 2550 0
40 20250221 185900 163539720 2550 2550 2550 2550 0
41 20250221 185800 163539720 2550 2550 2550 2550 0
42 20250221 185700 163539720 2550 2550 2550 2550 0
43 20250221 185600 163539720 2550 2550 2550 2550 0
44 20250221 185500 163539720 2550 2550 2550 2550 0
45 20250221 185400 163539720 2550 2550 2550 2550 0
46 20250221 185300 163539720 2550 2550 2550 2550 0
47 20250221 185200 163539720 2550 2550 2550 2550 0
48 20250221 185100 163539720 2550 2550 2550 2550 0
49 20250221 185000 163539720 2550 2550 2550 2550 0
50 20250221 184900 163539720 2550 2550 2550 2550 0
51 20250221 184800 163539720 2550 2550 2550 2550 0
52 20250221 184700 163539720 2550 2550 2550 2550 0
53 20250221 184600 163539720 2550 2550 2550 2550 0
54 20250221 184500 163539720 2550 2550 2550 2550 0
55 20250221 184400 163539720 2550 2550 2550 2550 0
56 20250221 184300 163539720 2550 2550 2550 2550 0
57 20250221 184200 163539720 2550 2550 2550 2550 0
58 20250221 184100 163539720 2550 2550 2550 2550 0
59 20250221 184000 163539720 2550 2550 2550 2550 0
60 20250221 183900 163539720 2550 2550 2550 2550 0
61 20250221 183800 163539720 2550 2550 2550 2550 0
62 20250221 183700 163539720 2550 2550 2550 2550 1946
63 20250221 183600 163539720 2550 2550 2550 2550 0
64 20250221 183500 163539720 2550 2550 2550 2550 0
65 20250221 183400 163539720 2550 2550 2550 2550 0
66 20250221 183300 163539720 2550 2550 2550 2550 0
67 20250221 183200 163539720 2550 2550 2550 2550 0
68 20250221 183100 163539720 2550 2550 2550 2550 0
69 20250221 183000 163539720 2550 2550 2550 2550 0
70 20250221 182900 163539720 2550 2550 2550 2550 0
71 20250221 182800 163539720 2550 2550 2550 2550 0
72 20250221 182700 163539720 2550 2550 2550 2550 0
73 20250221 182600 163539720 2550 2550 2550 2550 0
74 20250221 182500 163539720 2550 2550 2550 2550 0
75 20250221 182400 163539720 2550 2550 2550 2550 0
76 20250221 182300 163539720 2550 2550 2550 2550 0
77 20250221 182200 163539720 2550 2550 2550 2550 0
78 20250221 182100 163539720 2550 2550 2550 2550 0
79 20250221 182000 163539720 2550 2550 2550 2550 0
80 20250221 181900 163539720 2550 2550 2550 2550 0
81 20250221 181800 163539720 2550 2550 2550 2550 0
82 20250221 181700 163539720 2550 2550 2550 2550 0
83 20250221 181600 163539720 2550 2550 2550 2550 0
84 20250221 181500 163539720 2550 2550 2550 2550 0
85 20250221 181400 163539720 2550 2550 2550 2550 0
86 20250221 181300 163539720 2550 2550 2550 2550 0
87 20250221 181200 163539720 2550 2550 2550 2550 0
88 20250221 181100 163539720 2550 2550 2550 2550 0
89 20250221 181000 163539720 2550 2550 2550 2550 0
90 20250221 180900 163539720 2550 2550 2550 2550 0
91 20250221 180800 163539720 2550 2550 2550 2550 0
92 20250221 180700 163539720 2550 2550 2550 2550 1946
93 20250221 180600 163539720 2550 2550 2550 2550 0
94 20250221 180500 163539720 2550 2550 2550 2550 0
95 20250221 180400 163539720 2550 2550 2550 2550 0
96 20250221 180300 163539720 2550 2550 2550 2550 0
97 20250221 180200 163539720 2550 2550 2550 2550 0
98 20250221 180100 163539720 2550 2550 2550 2550 0
99 20250221 180000 163539720 2550 2550 2550 2550 0
100 20250221 175900 163539720 2550 2550 2550 2550 0
101 20250221 175800 163539720 2550 2550 2550 2550 0
102 20250221 175700 163539720 2550 2550 2550 2550 0
103 20250221 175600 163539720 2550 2550 2550 2550 0
104 20250221 175500 163539720 2550 2550 2550 2550 0
105 20250221 175400 163539720 2550 2550 2550 2550 0
106 20250221 175300 163539720 2550 2550 2550 2550 0
107 20250221 175200 163539720 2550 2550 2550 2550 0
108 20250221 175100 163539720 2550 2550 2550 2550 0
109 20250221 175000 163539720 2550 2550 2550 2550 0
110 20250221 174900 163539720 2550 2550 2550 2550 0
111 20250221 174800 163539720 2550 2550 2550 2550 0
112 20250221 174700 163539720 2550 2550 2550 2550 0
113 20250221 174600 163539720 2550 2550 2550 2550 0
114 20250221 174500 163539720 2550 2550 2550 2550 0
115 20250221 174400 163539720 2550 2550 2550 2550 0
116 20250221 174300 163539720 2550 2550 2550 2550 0
117 20250221 174200 163539720 2550 2550 2550 2550 0
118 20250221 174100 163539720 2550 2550 2550 2550 0
119 20250221 174000 163539720 2550 2550 2550 2550 0
120 20250221 173900 163539720 2550 2550 2550 2550 0
121 20250221 173800 163539720 2550 2550 2550 2550 0
122 20250221 173700 163539720 2550 2550 2550 2550 1946
123 20250221 173600 163539720 2550 2550 2550 2550 0
124 20250221 173500 163539720 2550 2550 2550 2550 0
125 20250221 173400 163539720 2550 2550 2550 2550 0
126 20250221 173300 163539720 2550 2550 2550 2550 0
127 20250221 173200 163539720 2550 2550 2550 2550 0
128 20250221 173100 163539720 2550 2550 2550 2550 0
129 20250221 173000 163539720 2550 2550 2550 2550 0
130 20250221 172900 163539720 2550 2550 2550 2550 0
131 20250221 172800 163539720 2550 2550 2550 2550 0
132 20250221 172700 163539720 2550 2550 2550 2550 0
133 20250221 172600 163539720 2550 2550 2550 2550 0
134 20250221 172500 163539720 2550 2550 2550 2550 0
135 20250221 172400 163539720 2550 2550 2550 2550 0
136 20250221 172300 163539720 2550 2550 2550 2550 0
137 20250221 172200 163539720 2550 2550 2550 2550 0
138 20250221 172100 163539720 2550 2550 2550 2550 0
139 20250221 172000 163539720 2550 2550 2550 2550 0
140 20250221 171900 163539720 2550 2550 2550 2550 0
141 20250221 171800 163539720 2550 2550 2550 2550 0
142 20250221 171700 163539720 2550 2550 2550 2550 0
143 20250221 171600 163539720 2550 2550 2550 2550 0
144 20250221 171500 163539720 2550 2550 2550 2550 0
145 20250221 171400 163539720 2550 2550 2550 2550 0
146 20250221 171300 163539720 2550 2550 2550 2550 0
147 20250221 171200 163539720 2550 2550 2550 2550 0
148 20250221 171100 163539720 2550 2550 2550 2550 0
149 20250221 171000 163539720 2550 2550 2550 2550 0
150 20250221 170900 163539720 2550 2550 2550 2550 0
151 20250221 170800 163539720 2550 2550 2550 2550 0
152 20250221 170700 163539720 2550 2550 2550 2550 1946
153 20250221 170600 163539720 2550 2550 2550 2550 0
154 20250221 170500 163539720 2550 2550 2550 2550 0
155 20250221 170400 163539720 2550 2550 2550 2550 0
156 20250221 170300 163539720 2550 2550 2550 2550 0
157 20250221 170200 163539720 2550 2550 2550 2550 0
158 20250221 170100 163539720 2550 2550 2550 2550 0
159 20250221 170000 163539720 2550 2550 2550 2550 0
160 20250221 165900 163539720 2550 2550 2550 2550 0
161 20250221 165800 163539720 2550 2550 2550 2550 0
162 20250221 165700 163539720 2550 2550 2550 2550 0
163 20250221 165600 163539720 2550 2550 2550 2550 0
164 20250221 165500 163539720 2550 2550 2550 2550 0
165 20250221 165400 163539720 2550 2550 2550 2550 0
166 20250221 165300 163539720 2550 2550 2550 2550 0
167 20250221 165200 163539720 2550 2550 2550 2550 0
168 20250221 165100 163539720 2550 2550 2550 2550 0
169 20250221 165000 163539720 2550 2550 2550 2550 0
170 20250221 164900 163539720 2550 2550 2550 2550 0
171 20250221 164800 163539720 2550 2550 2550 2550 0
172 20250221 164700 163539720 2550 2550 2550 2550 0
173 20250221 164600 163539720 2550 2550 2550 2550 0
174 20250221 164500 163539720 2550 2550 2550 2550 0
175 20250221 164400 163539720 2550 2550 2550 2550 0
176 20250221 164300 163539720 2550 2550 2550 2550 0
177 20250221 164200 163539720 2550 2550 2550 2550 0
178 20250221 164100 163539720 2550 2550 2550 2550 0
179 20250221 164000 163539720 2550 2550 2550 2550 0
180 20250221 163900 163539720 2550 2550 2550 2550 0
181 20250221 163800 163539720 2550 2550 2550 2550 0
182 20250221 163700 163539720 2550 2550 2550 2550 1946
183 20250221 163600 163539720 2550 2550 2550 2550 0
184 20250221 163500 163539720 2550 2550 2550 2550 0
185 20250221 163400 163539720 2550 2550 2550 2550 0
186 20250221 163300 163539720 2550 2550 2550 2550 0
187 20250221 163200 163539720 2550 2550 2550 2550 0
188 20250221 163100 163539720 2550 2550 2550 2550 0
189 20250221 163000 163539720 2550 2550 2550 2550 0
190 20250221 162900 163539720 2550 2550 2550 2550 0
191 20250221 162800 163539720 2550 2550 2550 2550 0
192 20250221 162700 163539720 2550 2550 2550 2550 0
193 20250221 162600 163539720 2550 2550 2550 2550 0
194 20250221 162500 163539720 2550 2550 2550 2550 0
195 20250221 162400 163539720 2550 2550 2550 2550 0
196 20250221 162300 163539720 2550 2550 2550 2550 0
197 20250221 162200 163539720 2550 2550 2550 2550 0
198 20250221 162100 163539720 2550 2550 2550 2550 0
199 20250221 162000 163539720 2550 2550 2550 2550 0
200 20250221 161900 163539720 2550 2550 2550 2550 0
201 20250221 161800 163539720 2550 2550 2550 2550 0
202 20250221 161700 163539720 2550 2550 2550 2550 0
203 20250221 161600 163539720 2550 2550 2550 2550 0
204 20250221 161500 163539720 2550 2550 2550 2550 0
205 20250221 161400 163539720 2550 2550 2550 2550 0
206 20250221 161300 163539720 2550 2550 2550 2550 0
207 20250221 161200 163539720 2550 2550 2550 2550 0
208 20250221 161100 163539720 2550 2550 2550 2550 0
209 20250221 161000 163539720 2550 2550 2550 2550 0
210 20250221 160900 163539720 2550 2550 2550 2550 0
211 20250221 160800 163539720 2550 2550 2550 2550 0
212 20250221 160700 163539720 2550 2550 2550 2550 1946
213 20250221 160600 163539720 2550 2550 2550 2550 0
214 20250221 160500 163539720 2550 2550 2550 2550 0
215 20250221 160400 163539720 2550 2550 2550 2550 0
216 20250221 160300 163539720 2550 2550 2550 2550 0
217 20250221 160200 163539720 2550 2550 2550 2550 0
218 20250221 160100 163539720 2550 2550 2550 2550 0
219 20250221 160000 163539720 2550 2550 2550 2550 0
220 20250221 155900 163539720 2550 2550 2550 2550 0
221 20250221 155800 163539720 2550 2550 2550 2550 0
222 20250221 155700 163539720 2550 2550 2550 2550 0
223 20250221 155600 163539720 2550 2550 2550 2550 0
224 20250221 155500 163539720 2550 2550 2550 2550 0
225 20250221 155400 163539720 2550 2550 2550 2550 0
226 20250221 155300 163539720 2550 2550 2550 2550 0
227 20250221 155200 163539720 2550 2550 2550 2550 0
228 20250221 155100 163539720 2550 2550 2550 2550 0
229 20250221 155000 163539720 2550 2550 2550 2550 0
230 20250221 154900 163539720 2550 2550 2550 2550 0
231 20250221 154800 163539720 2550 2550 2550 2550 0
232 20250221 154700 163539720 2550 2550 2550 2550 0
233 20250221 154600 163539720 2550 2550 2550 2550 0
234 20250221 154500 163539720 2550 2550 2550 2550 0
235 20250221 154400 163539720 2550 2550 2550 2550 0
236 20250221 154300 163539720 2550 2550 2550 2550 0
237 20250221 154200 163539720 2550 2550 2550 2550 0
238 20250221 154100 163539720 2550 2550 2550 2550 0
239 20250221 154000 163539720 2550 2550 2550 2550 0
240 20250221 153900 163539720 2550 2550 2550 2550 0
241 20250221 153800 163539720 2550 2550 2550 2550 0
242 20250221 153700 163539720 2550 2550 2550 2550 1946
243 20250221 153600 163539720 2550 2550 2550 2550 0
244 20250221 153500 163539720 2550 2550 2550 2550 0
245 20250221 153400 163539720 2550 2550 2550 2550 0
246 20250221 153300 163539720 2550 2550 2550 2550 0
247 20250221 153200 163539720 2550 2550 2550 2550 0
248 20250221 153100 163539720 2550 2550 2550 2550 0
249 20250221 153000 163539720 2550 2550 2550 2550 1946
250 20250221 152900 158577420 2530 2530 2530 2530 0
251 20250221 152800 158577420 2530 2530 2530 2530 0
252 20250221 152700 158577420 2530 2530 2530 2530 0
253 20250221 152600 158577420 2530 2530 2530 2530 0
254 20250221 152500 158577420 2530 2530 2530 2530 0
255 20250221 152400 158577420 2530 2530 2530 2530 0
256 20250221 152300 158577420 2530 2530 2530 2530 0
257 20250221 152200 158577420 2530 2530 2530 2530 0
258 20250221 152100 158577420 2530 2530 2530 2530 0
259 20250221 152000 158577420 2530 2530 2530 2530 0
260 20250221 151900 158577420 2530 2540 2540 2530 1023
261 20250221 151800 155979020 2540 2535 2540 2530 1382
262 20250221 151700 152476220 2535 2535 2535 2535 0
263 20250221 151600 152476220 2535 2535 2535 2535 1424
264 20250221 151500 148866380 2535 2535 2535 2535 36
265 20250221 151400 148775120 2530 2530 2530 2530 0
266 20250221 151300 148775120 2530 2530 2530 2530 0
267 20250221 151200 148775120 2530 2530 2530 2530 20
268 20250221 151100 148724520 2540 2540 2540 2540 0
269 20250221 151000 148724520 2540 2540 2540 2540 170
270 20250221 150900 148292720 2530 2530 2530 2530 0
271 20250221 150800 148292720 2530 2530 2530 2530 206
272 20250221 150700 147771540 2535 2535 2535 2535 205
273 20250221 150600 147251865 2535 2535 2535 2535 200
274 20250221 150500 146744865 2535 2535 2535 2535 0
275 20250221 150400 146744865 2535 2535 2535 2535 100
276 20250221 150300 146491365 2535 2535 2535 2535 0
277 20250221 150200 146491365 2535 2535 2535 2535 577
278 20250221 150100 145028670 2535 2535 2535 2535 0
279 20250221 150000 145028670 2535 2535 2535 2535 890
280 20250221 145900 142772520 2540 2540 2540 2540 0
281 20250221 145800 142772520 2540 2540 2540 2540 0
282 20250221 145700 142772520 2540 2540 2540 2540 0
283 20250221 145600 142772520 2540 2540 2540 2540 0
284 20250221 145500 142772520 2540 2540 2540 2540 3
285 20250221 145400 142764900 2540 2540 2540 2540 93
286 20250221 145300 142528680 2540 2540 2540 2540 1
287 20250221 145200 142526140 2540 2540 2540 2540 0
288 20250221 145100 142526140 2540 2540 2540 2540 164
289 20250221 145000 142109580 2540 2540 2540 2540 28
290 20250221 144900 142038460 2535 2535 2535 2535 0
291 20250221 144800 142038460 2535 2535 2535 2535 0
292 20250221 144700 142038460 2535 2535 2535 2535 0
293 20250221 144600 142038460 2535 2535 2535 2535 100
294 20250221 144500 141784960 2540 2540 2540 2540 1
295 20250221 144400 141782420 2540 2540 2540 2540 0
296 20250221 144300 141782420 2540 2540 2540 2540 339
297 20250221 144200 140921360 2540 2540 2540 2540 20
298 20250221 144100 140870560 2535 2535 2535 2535 499
299 20250221 144000 139605595 2535 2535 2535 2535 0
300 20250221 143900 139605595 2535 2535 2535 2535 0
301 20250221 143800 139605595 2535 2535 2535 2535 0
302 20250221 143700 139605595 2535 2535 2535 2535 1
303 20250221 143600 139603060 2535 2530 2535 2530 822
304 20250221 143500 137520630 2530 2525 2530 2525 171
305 20250221 143400 137088610 2525 2525 2525 2525 1000
306 20250221 143300 134563610 2525 2525 2525 2525 0
307 20250221 143200 134563610 2525 2530 2530 2525 400
308 20250221 143100 133552610 2530 2530 2530 2530 0
309 20250221 143000 133552610 2530 2530 2530 2530 0
310 20250221 142900 133552610 2530 2530 2530 2530 0
311 20250221 142800 133552610 2530 2530 2530 2530 0
312 20250221 142700 133552610 2530 2530 2530 2530 0
313 20250221 142600 133552610 2530 2530 2530 2530 0
314 20250221 142500 133552610 2530 2530 2530 2530 1400
315 20250221 142400 130010610 2535 2535 2535 2535 20
316 20250221 142300 129959910 2535 2535 2535 2535 0
317 20250221 142200 129959910 2535 2535 2535 2535 35
318 20250221 142100 129871185 2530 2535 2535 2530 855
319 20250221 142000 127707260 2535 2535 2535 2535 0
320 20250221 141900 127707260 2535 2535 2535 2535 0
321 20250221 141800 127707260 2535 2535 2535 2535 0
322 20250221 141700 127707260 2535 2535 2535 2535 50
323 20250221 141600 127580510 2535 2535 2535 2535 10
324 20250221 141500 127555160 2540 2540 2540 2540 0
325 20250221 141400 127555160 2540 2540 2540 2540 0
326 20250221 141300 127555160 2540 2540 2540 2540 114
327 20250221 141200 127265600 2545 2545 2545 2545 0
328 20250221 141100 127265600 2545 2545 2545 2545 0
329 20250221 141000 127265600 2545 2545 2545 2545 0
330 20250221 140900 127265600 2545 2545 2545 2545 0
331 20250221 140800 127265600 2545 2545 2545 2545 0
332 20250221 140700 127265600 2545 2545 2545 2545 0
333 20250221 140600 127265600 2545 2545 2545 2545 0
334 20250221 140500 127265600 2545 2545 2545 2545 0
335 20250221 140400 127265600 2545 2545 2545 2545 0
336 20250221 140300 127265600 2545 2545 2545 2545 0
337 20250221 140200 127265600 2545 2545 2545 2545 0
338 20250221 140100 127265600 2545 2540 2545 2540 20
339 20250221 140000 127214710 2545 2545 2545 2545 0
340 20250221 135900 127214710 2545 2545 2545 2545 0
341 20250221 135800 127214710 2545 2545 2545 2545 0
342 20250221 135700 127214710 2545 2545 2545 2545 0
343 20250221 135600 127214710 2545 2545 2545 2545 0
344 20250221 135500 127214710 2545 2545 2545 2545 0
345 20250221 135400 127214710 2545 2535 2545 2535 306
346 20250221 135300 126437475 2540 2535 2540 2535 145
347 20250221 135200 126069895 2530 2530 2530 2530 0
348 20250221 135100 126069895 2530 2530 2530 2530 0
349 20250221 135000 126069895 2530 2530 2530 2530 0
350 20250221 134900 126069895 2530 2530 2530 2530 1
351 20250221 134800 126067365 2535 2535 2535 2535 20
352 20250221 134700 126016665 2535 2535 2535 2535 0
353 20250221 134600 126016665 2535 2535 2535 2535 23
354 20250221 134500 125958360 2535 2535 2535 2535 0
355 20250221 134400 125958360 2535 2535 2535 2535 32
356 20250221 134300 125877240 2535 2535 2535 2535 0
357 20250221 134200 125877240 2535 2535 2535 2535 0
358 20250221 134100 125877240 2535 2535 2535 2535 2
359 20250221 134000 125872170 2535 2535 2535 2535 0
360 20250221 133900 125872170 2535 2540 2540 2535 15
361 20250221 133800 125834120 2540 2540 2540 2540 0
362 20250221 133700 125834120 2540 2535 2540 2535 353
363 20250221 133600 124939260 2525 2525 2525 2525 0
364 20250221 133500 124939260 2525 2525 2525 2525 0
365 20250221 133400 124939260 2525 2525 2525 2525 212
366 20250221 133300 124403960 2525 2525 2525 2525 0
367 20250221 133200 124403960 2525 2525 2525 2525 0
368 20250221 133100 124403960 2525 2525 2525 2525 1
369 20250221 133000 124401435 2525 2525 2525 2525 0
370 20250221 132900 124401435 2525 2530 2530 2525 200
371 20250221 132800 123896410 2535 2535 2535 2535 0
372 20250221 132700 123896410 2535 2535 2535 2535 0
373 20250221 132600 123896410 2535 2535 2535 2535 0
374 20250221 132500 123896410 2535 2535 2535 2535 0
375 20250221 132400 123896410 2535 2535 2535 2535 0
376 20250221 132300 123896410 2535 2535 2535 2535 10
377 20250221 132200 123871060 2525 2525 2525 2525 0
378 20250221 132100 123871060 2525 2525 2525 2525 0
379 20250221 132000 123871060 2525 2525 2525 2525 0
380 20250221 131900 123871060 2525 2525 2525 2525 100
381 20250221 131800 123618560 2525 2525 2525 2525 0
382 20250221 131700 123618560 2525 2525 2525 2525 0
383 20250221 131600 123618560 2525 2525 2525 2525 0
384 20250221 131500 123618560 2525 2525 2525 2525 0
385 20250221 131400 123618560 2525 2535 2535 2525 3974
386 20250221 131300 113564120 2545 2545 2545 2545 0
387 20250221 131200 113564120 2545 2545 2545 2545 0
388 20250221 131100 113564120 2545 2545 2545 2545 0
389 20250221 131000 113564120 2545 2545 2545 2545 0
390 20250221 130900 113564120 2545 2545 2545 2545 0
391 20250221 130800 113564120 2545 2545 2545 2545 0
392 20250221 130700 113564120 2545 2545 2545 2545 0
393 20250221 130600 113564120 2545 2545 2545 2545 0
394 20250221 130500 113564120 2545 2540 2545 2540 406
395 20250221 130400 112532855 2550 2550 2550 2550 0
396 20250221 130300 112532855 2550 2550 2550 2550 0
397 20250221 130200 112532855 2550 2545 2550 2545 164
398 20250221 130100 112115470 2535 2540 2540 2535 536
399 20250221 130000 110756660 2540 2540 2540 2540 0
400 20250221 125900 110756660 2540 2545 2550 2540 522
401 20250221 125800 109429850 2545 2545 2545 2545 5
402 20250221 125700 109417125 2550 2550 2550 2550 0
403 20250221 125600 109417125 2550 2550 2550 2550 0
404 20250221 125500 109417125 2550 2550 2550 2550 100
405 20250221 125400 109162125 2545 2545 2545 2545 0
406 20250221 125300 109162125 2545 2545 2545 2545 0
407 20250221 125200 109162125 2545 2545 2545 2545 0
408 20250221 125100 109162125 2545 2545 2545 2545 0
409 20250221 125000 109162125 2545 2545 2545 2545 117
410 20250221 124900 108864360 2550 2535 2550 2535 144
411 20250221 124800 108497975 2535 2535 2535 2535 0
412 20250221 124700 108497975 2535 2535 2535 2535 0
413 20250221 124600 108497975 2535 2535 2535 2535 200
414 20250221 124500 107990975 2535 2535 2535 2535 0
415 20250221 124400 107990975 2535 2535 2535 2535 0
416 20250221 124300 107990975 2535 2535 2535 2535 0
417 20250221 124200 107990975 2535 2535 2535 2535 40
418 20250221 124100 107889575 2545 2545 2545 2545 0
419 20250221 124000 107889575 2545 2545 2545 2545 7
420 20250221 123900 107871760 2545 2545 2545 2545 0
421 20250221 123800 107871760 2545 2545 2545 2545 0
422 20250221 123700 107871760 2545 2545 2545 2545 0
423 20250221 123600 107871760 2545 2545 2545 2545 234
424 20250221 123500 107276230 2550 2550 2550 2550 0
425 20250221 123400 107276230 2550 2550 2550 2550 0
426 20250221 123300 107276230 2550 2545 2550 2545 500
427 20250221 123200 106003405 2535 2535 2535 2535 0
428 20250221 123100 106003405 2535 2535 2535 2535 0
429 20250221 123000 106003405 2535 2535 2535 2535 0
430 20250221 122900 106003405 2535 2535 2535 2535 0
431 20250221 122800 106003405 2535 2535 2535 2535 0
432 20250221 122700 106003405 2535 2535 2535 2535 0
433 20250221 122600 106003405 2535 2535 2535 2535 300
434 20250221 122500 105242905 2545 2545 2545 2545 0
435 20250221 122400 105242905 2545 2545 2545 2545 0
436 20250221 122300 105242905 2545 2545 2545 2545 0
437 20250221 122200 105242905 2545 2545 2545 2545 0
438 20250221 122100 105242905 2545 2545 2545 2545 0
439 20250221 122000 105242905 2545 2545 2545 2545 0
440 20250221 121900 105242905 2545 2535 2545 2535 532
441 20250221 121800 103889285 2530 2530 2530 2530 0
442 20250221 121700 103889285 2530 2530 2530 2530 0
443 20250221 121600 103889285 2530 2530 2530 2530 0
444 20250221 121500 103889285 2530 2530 2530 2530 0
445 20250221 121400 103889285 2530 2530 2530 2530 0
446 20250221 121300 103889285 2530 2530 2530 2530 0
447 20250221 121200 103889285 2530 2530 2530 2530 0
448 20250221 121100 103889285 2530 2530 2530 2530 0
449 20250221 121000 103889285 2530 2530 2530 2530 0
450 20250221 120900 103889285 2530 2530 2530 2530 0
451 20250221 120800 103889285 2530 2530 2530 2530 0
452 20250221 120700 103889285 2530 2530 2530 2530 0
453 20250221 120600 103889285 2530 2535 2535 2530 1101
454 20250221 120500 101100160 2540 2540 2540 2540 0
455 20250221 120400 101100160 2540 2540 2540 2540 0
456 20250221 120300 101100160 2540 2540 2540 2540 0
457 20250221 120200 101100160 2540 2540 2540 2540 0
458 20250221 120100 101100160 2540 2540 2540 2540 0
459 20250221 120000 101100160 2540 2540 2540 2540 1111
460 20250221 115900 98278220 2545 2545 2545 2545 0
461 20250221 115800 98278220 2545 2545 2545 2545 0
462 20250221 115700 98278220 2545 2545 2545 2545 0
463 20250221 115600 98278220 2545 2545 2545 2545 0
464 20250221 115500 98278220 2545 2545 2545 2545 0
465 20250221 115400 98278220 2545 2545 2545 2545 0
466 20250221 115300 98278220 2545 2545 2545 2545 0
467 20250221 115200 98278220 2545 2545 2545 2545 0
468 20250221 115100 98278220 2545 2545 2545 2545 0
469 20250221 115000 98278220 2545 2545 2545 2545 0
470 20250221 114900 98278220 2545 2540 2545 2540 50
471 20250221 114800 98151110 2540 2540 2540 2540 0
472 20250221 114700 98151110 2540 2540 2540 2540 1122
473 20250221 114600 95301230 2540 2540 2540 2540 0
474 20250221 114500 95301230 2540 2540 2540 2540 408
475 20250221 114400 94264910 2540 2540 2540 2540 50
476 20250221 114300 94137910 2540 2540 2540 2540 0
477 20250221 114200 94137910 2540 2540 2540 2540 282
478 20250221 114100 93421630 2540 2540 2540 2540 0
479 20250221 114000 93421630 2540 2540 2540 2540 0
480 20250221 113900 93421630 2540 2540 2540 2540 0
481 20250221 113800 93421630 2540 2540 2540 2540 0
482 20250221 113700 93421630 2540 2540 2540 2540 1234
483 20250221 113600 90287270 2540 2540 2540 2540 1
484 20250221 113500 90284730 2545 2545 2545 2545 0
485 20250221 113400 90284730 2545 2545 2545 2545 0
486 20250221 113300 90284730 2545 2545 2545 2545 0
487 20250221 113200 90284730 2545 2545 2545 2545 0
488 20250221 113100 90284730 2545 2545 2545 2545 0
489 20250221 113000 90284730 2545 2545 2545 2545 0
490 20250221 112900 90284730 2545 2545 2545 2545 0
491 20250221 112800 90284730 2545 2545 2545 2545 0
492 20250221 112700 90284730 2545 2545 2545 2545 0
493 20250221 112600 90284730 2545 2545 2545 2545 0
494 20250221 112500 90284730 2545 2540 2545 2540 18
495 20250221 112400 90239000 2530 2540 2540 2530 1974
496 20250221 112300 85225050 2540 2540 2540 2540 1
497 20250221 112200 85222510 2540 2540 2540 2540 0
498 20250221 112100 85222510 2540 2540 2540 2540 0
499 20250221 112000 85222510 2540 2540 2540 2540 0
500 20250221 111900 85222510 2540 2540 2540 2540 0
501 20250221 111800 85222510 2540 2540 2540 2540 0
502 20250221 111700 85222510 2540 2540 2540 2540 2
503 20250221 111600 85217430 2540 2540 2540 2540 0
504 20250221 111500 85217430 2540 2535 2540 2535 354
505 20250221 111400 84318770 2540 2540 2540 2540 500
506 20250221 111300 83048770 2535 2535 2535 2535 146
507 20250221 111200 82678660 2535 2535 2535 2535 53
508 20250221 111100 82544305 2535 2535 2535 2535 0
509 20250221 111000 82544305 2535 2535 2535 2535 47
510 20250221 110900 82425160 2535 2535 2535 2535 0
511 20250221 110800 82425160 2535 2535 2535 2535 0
512 20250221 110700 82425160 2535 2535 2535 2535 0
513 20250221 110600 82425160 2535 2535 2535 2535 0
514 20250221 110500 82425160 2535 2535 2535 2535 0
515 20250221 110400 82425160 2535 2535 2535 2535 1
516 20250221 110300 82422625 2535 2535 2535 2535 0
517 20250221 110200 82422625 2535 2535 2535 2535 0
518 20250221 110100 82422625 2535 2535 2535 2535 0
519 20250221 110000 82422625 2535 2535 2535 2535 0
520 20250221 105900 82422625 2535 2535 2535 2535 70
521 20250221 105800 82245175 2540 2540 2540 2540 5
522 20250221 105700 82232475 2530 2530 2530 2530 5
523 20250221 105600 82219825 2535 2535 2535 2535 0
524 20250221 105500 82219825 2535 2535 2535 2535 0
525 20250221 105400 82219825 2535 2535 2535 2535 57
526 20250221 105300 82075330 2535 2535 2535 2535 0
527 20250221 105200 82075330 2535 2535 2535 2535 1
528 20250221 105100 82072795 2530 2530 2530 2530 0
529 20250221 105000 82072795 2530 2530 2530 2530 1
530 20250221 104900 82070265 2530 2530 2530 2530 0
531 20250221 104800 82070265 2530 2530 2530 2530 0
532 20250221 104700 82070265 2530 2530 2530 2530 0
533 20250221 104600 82070265 2530 2530 2530 2530 0
534 20250221 104500 82070265 2530 2530 2530 2530 0
535 20250221 104400 82070265 2530 2530 2530 2530 0
536 20250221 104300 82070265 2530 2530 2530 2530 0
537 20250221 104200 82070265 2530 2530 2530 2530 16
538 20250221 104100 82029785 2540 2540 2540 2540 0
539 20250221 104000 82029785 2540 2540 2540 2540 0
540 20250221 103900 82029785 2540 2540 2540 2540 0
541 20250221 103800 82029785 2540 2540 2540 2540 10
542 20250221 103700 82004385 2540 2540 2540 2540 0
543 20250221 103600 82004385 2540 2540 2540 2540 10
544 20250221 103500 81978985 2530 2540 2540 2530 54
545 20250221 103400 81841835 2540 2540 2540 2540 0
546 20250221 103300 81841835 2540 2540 2540 2540 0
547 20250221 103200 81841835 2540 2540 2540 2540 0
548 20250221 103100 81841835 2540 2540 2540 2540 0
549 20250221 103000 81841835 2540 2540 2540 2540 0
550 20250221 102900 81841835 2540 2540 2540 2540 0
551 20250221 102800 81841835 2540 2540 2540 2540 0
552 20250221 102700 81841835 2540 2540 2540 2540 0
553 20250221 102600 81841835 2540 2530 2540 2530 32
554 20250221 102500 81760705 2545 2545 2545 2545 0
555 20250221 102400 81760705 2545 2545 2545 2545 0
556 20250221 102300 81760705 2545 2545 2545 2545 0
557 20250221 102200 81760705 2545 2545 2545 2545 0
558 20250221 102100 81760705 2545 2545 2545 2545 0
559 20250221 102000 81760705 2545 2545 2545 2545 0
560 20250221 101900 81760705 2545 2545 2545 2545 80
561 20250221 101800 81557105 2545 2545 2545 2545 18
562 20250221 101700 81511295 2530 2530 2530 2530 0
563 20250221 101600 81511295 2530 2530 2530 2530 72
564 20250221 101500 81329135 2545 2545 2545 2545 0
565 20250221 101400 81329135 2545 2545 2545 2545 1
566 20250221 101300 81326590 2545 2545 2545 2545 0
567 20250221 101200 81326590 2545 2545 2545 2545 0
568 20250221 101100 81326590 2545 2545 2545 2545 0
569 20250221 101000 81326590 2545 2545 2545 2545 2
570 20250221 100900 81321500 2540 2540 2540 2540 330
571 20250221 100800 80483300 2525 2525 2525 2525 0
572 20250221 100700 80483300 2525 2525 2525 2525 0
573 20250221 100600 80483300 2525 2525 2525 2525 0
574 20250221 100500 80483300 2525 2525 2525 2525 110
575 20250221 100400 80205550 2525 2525 2525 2525 1000
576 20250221 100300 77680550 2525 2525 2525 2525 0
577 20250221 100200 77680550 2525 2525 2525 2525 0
578 20250221 100100 77680550 2525 2525 2525 2525 60
579 20250221 100000 77529050 2525 2525 2525 2525 81
580 20250221 095900 77324525 2520 2520 2520 2520 0
581 20250221 095800 77324525 2520 2535 2535 2520 2381
582 20250221 095700 71305795 2535 2535 2535 2535 1
583 20250221 095600 71303260 2535 2545 2545 2535 245
584 20250221 095500 70681760 2540 2540 2540 2540 57
585 20250221 095400 70536980 2545 2545 2545 2545 0
586 20250221 095300 70536980 2545 2545 2545 2545 0
587 20250221 095200 70536980 2545 2545 2545 2545 0
588 20250221 095100 70536980 2545 2545 2545 2545 0
589 20250221 095000 70536980 2545 2545 2545 2545 0
590 20250221 094900 70536980 2545 2545 2545 2545 100
591 20250221 094800 70282480 2545 2535 2545 2535 1001
592 20250221 094700 67744935 2535 2535 2535 2535 0
593 20250221 094600 67744935 2535 2535 2535 2535 0
594 20250221 094500 67744935 2535 2550 2550 2535 177
595 20250221 094400 67293600 2545 2540 2545 2540 40
596 20250221 094300 67191900 2530 2530 2530 2530 600
597 20250221 094200 65673900 2535 2535 2535 2535 408
598 20250221 094100 64639620 2535 2535 2535 2535 6862
599 20250221 094000 47244450 2540 2545 2545 2540 292
600 20250221 093900 46502750 2545 2545 2545 2545 0
601 20250221 093800 46502750 2545 2545 2545 2545 238
602 20250221 093700 45897040 2550 2550 2550 2545 536
603 20250221 093600 44531245 2545 2545 2545 2545 100
604 20250221 093500 44276745 2550 2550 2550 2550 1
605 20250221 093400 44274195 2550 2550 2550 2550 212
606 20250221 093300 43733595 2550 2545 2550 2545 214
607 20250221 093200 43187965 2545 2545 2545 2545 16
608 20250221 093100 43147245 2545 2545 2545 2545 600
609 20250221 093000 41620245 2545 2545 2545 2545 38
610 20250221 092900 41523535 2550 2550 2555 2550 1366
611 20250221 092800 38039760 2545 2540 2545 2540 2261
612 20250221 092700 32289150 2540 2530 2540 2525 1428
613 20250221 092600 28671075 2530 2530 2530 2530 350
614 20250221 092500 27785575 2525 2525 2525 2525 0
615 20250221 092400 27785575 2525 2525 2525 2525 15
616 20250221 092300 27747700 2525 2525 2525 2525 83
617 20250221 092200 27538125 2520 2540 2540 2520 790
618 20250221 092100 25531725 2535 2535 2535 2535 0
619 20250221 092000 25531725 2535 2535 2535 2535 0
620 20250221 091900 25531725 2535 2535 2535 2535 0
621 20250221 091800 25531725 2535 2520 2535 2515 115
622 20250221 091700 25240465 2515 2535 2535 2515 2478
623 20250221 091600 18987165 2540 2545 2545 2540 454
624 20250221 091500 17833170 2545 2545 2545 2545 20
625 20250221 091400 17782270 2545 2545 2545 2545 80
626 20250221 091300 17578670 2545 2545 2545 2545 596
627 20250221 091200 16061850 2545 2545 2545 2545 166
628 20250221 091100 15639380 2545 2545 2545 2545 299
629 20250221 091000 14878425 2545 2545 2545 2545 0
630 20250221 090900 14878425 2545 2535 2545 2535 963
631 20250221 090800 12434300 2525 2525 2525 2525 229
632 20250221 090700 11856075 2535 2535 2535 2535 0
633 20250221 090600 11856075 2535 2535 2535 2535 0
634 20250221 090500 11856075 2535 2535 2535 2535 590
635 20250221 090400 10360425 2525 2525 2525 2525 0
636 20250221 090300 10360425 2525 2525 2525 2525 1000
637 20250221 090200 7835425 2525 2525 2525 2525 0
638 20250221 090100 7835425 2525 2525 2525 2525 300
639 20250221 090000 7077925 2515 2520 2520 2515 2812

1
052460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,14607936,0,37980633600,0.00
20250218,0,14607936,0,37031117760,0.00
20250217,0,14607936,0,37177197120,0.00
20250214,0,14607936,0,36885038400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 14607936 0 37980633600 0.00
3 20250218 0 14607936 0 37031117760 0.00
4 20250217 0 14607936 0 37177197120 0.00
5 20250214 0 14607936 0 36885038400 0.00