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

641
053270/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193900,693198650,2320,2320,2320,2320,3211
20250221,193800,693198650,2320,2320,2320,2320,0
20250221,193700,693198650,2320,2320,2320,2320,0
20250221,193600,693198650,2320,2320,2320,2320,0
20250221,193500,693198650,2320,2320,2320,2320,0
20250221,193400,693198650,2320,2320,2320,2320,0
20250221,193300,693198650,2320,2320,2320,2320,0
20250221,193200,693198650,2320,2320,2320,2320,0
20250221,193100,693198650,2320,2320,2320,2320,0
20250221,193000,693198650,2320,2320,2320,2320,0
20250221,192900,693198650,2320,2320,2320,2320,0
20250221,192800,693198650,2320,2320,2320,2320,0
20250221,192700,693198650,2320,2320,2320,2320,0
20250221,192600,693198650,2320,2320,2320,2320,0
20250221,192500,693198650,2320,2320,2320,2320,0
20250221,192400,693198650,2320,2320,2320,2320,0
20250221,192300,693198650,2320,2320,2320,2320,0
20250221,192200,693198650,2320,2320,2320,2320,0
20250221,192100,693198650,2320,2320,2320,2320,0
20250221,192000,693198650,2320,2320,2320,2320,0
20250221,191900,693198650,2320,2320,2320,2320,0
20250221,191800,693198650,2320,2320,2320,2320,0
20250221,191700,693198650,2320,2320,2320,2320,0
20250221,191600,693198650,2320,2320,2320,2320,0
20250221,191500,693198650,2320,2320,2320,2320,0
20250221,191400,693198650,2320,2320,2320,2320,0
20250221,191300,693198650,2320,2320,2320,2320,0
20250221,191200,693198650,2320,2320,2320,2320,0
20250221,191100,693198650,2320,2320,2320,2320,0
20250221,191000,693198650,2320,2320,2320,2320,0
20250221,190900,693198650,2320,2320,2320,2320,3211
20250221,190800,693198650,2320,2320,2320,2320,0
20250221,190700,693198650,2320,2320,2320,2320,0
20250221,190600,693198650,2320,2320,2320,2320,0
20250221,190500,693198650,2320,2320,2320,2320,0
20250221,190400,693198650,2320,2320,2320,2320,0
20250221,190300,693198650,2320,2320,2320,2320,0
20250221,190200,693198650,2320,2320,2320,2320,0
20250221,190100,693198650,2320,2320,2320,2320,0
20250221,190000,693198650,2320,2320,2320,2320,0
20250221,185900,693198650,2320,2320,2320,2320,0
20250221,185800,693198650,2320,2320,2320,2320,0
20250221,185700,693198650,2320,2320,2320,2320,0
20250221,185600,693198650,2320,2320,2320,2320,0
20250221,185500,693198650,2320,2320,2320,2320,0
20250221,185400,693198650,2320,2320,2320,2320,0
20250221,185300,693198650,2320,2320,2320,2320,0
20250221,185200,693198650,2320,2320,2320,2320,0
20250221,185100,693198650,2320,2320,2320,2320,0
20250221,185000,693198650,2320,2320,2320,2320,0
20250221,184900,693198650,2320,2320,2320,2320,0
20250221,184800,693198650,2320,2320,2320,2320,0
20250221,184700,693198650,2320,2320,2320,2320,0
20250221,184600,693198650,2320,2320,2320,2320,0
20250221,184500,693198650,2320,2320,2320,2320,0
20250221,184400,693198650,2320,2320,2320,2320,0
20250221,184300,693198650,2320,2320,2320,2320,0
20250221,184200,693198650,2320,2320,2320,2320,0
20250221,184100,693198650,2320,2320,2320,2320,0
20250221,184000,693198650,2320,2320,2320,2320,0
20250221,183900,693198650,2320,2320,2320,2320,3211
20250221,183800,693198650,2320,2320,2320,2320,0
20250221,183700,693198650,2320,2320,2320,2320,0
20250221,183600,693198650,2320,2320,2320,2320,0
20250221,183500,693198650,2320,2320,2320,2320,0
20250221,183400,693198650,2320,2320,2320,2320,0
20250221,183300,693198650,2320,2320,2320,2320,0
20250221,183200,693198650,2320,2320,2320,2320,0
20250221,183100,693198650,2320,2320,2320,2320,0
20250221,183000,693198650,2320,2320,2320,2320,0
20250221,182900,693198650,2320,2320,2320,2320,0
20250221,182800,693198650,2320,2320,2320,2320,0
20250221,182700,693198650,2320,2320,2320,2320,0
20250221,182600,693198650,2320,2320,2320,2320,0
20250221,182500,693198650,2320,2320,2320,2320,0
20250221,182400,693198650,2320,2320,2320,2320,0
20250221,182300,693198650,2320,2320,2320,2320,0
20250221,182200,693198650,2320,2320,2320,2320,0
20250221,182100,693198650,2320,2320,2320,2320,0
20250221,182000,693198650,2320,2320,2320,2320,0
20250221,181900,693198650,2320,2320,2320,2320,0
20250221,181800,693198650,2320,2320,2320,2320,0
20250221,181700,693198650,2320,2320,2320,2320,0
20250221,181600,693198650,2320,2320,2320,2320,0
20250221,181500,693198650,2320,2320,2320,2320,0
20250221,181400,693198650,2320,2320,2320,2320,0
20250221,181300,693198650,2320,2320,2320,2320,0
20250221,181200,693198650,2320,2320,2320,2320,0
20250221,181100,693198650,2320,2320,2320,2320,0
20250221,181000,693198650,2320,2320,2320,2320,0
20250221,180900,693198650,2320,2320,2320,2320,3211
20250221,180800,693198650,2320,2320,2320,2320,0
20250221,180700,693198650,2320,2320,2320,2320,0
20250221,180600,693198650,2320,2320,2320,2320,0
20250221,180500,693198650,2320,2320,2320,2320,0
20250221,180400,693198650,2320,2320,2320,2320,0
20250221,180300,693198650,2320,2320,2320,2320,0
20250221,180200,693198650,2320,2320,2320,2320,0
20250221,180100,693198650,2320,2320,2320,2320,0
20250221,180000,693198650,2320,2320,2320,2320,0
20250221,175900,693198650,2320,2320,2320,2320,0
20250221,175800,693198650,2320,2320,2320,2320,0
20250221,175700,693198650,2320,2320,2320,2320,0
20250221,175600,693198650,2320,2320,2320,2320,0
20250221,175500,693198650,2320,2320,2320,2320,0
20250221,175400,693198650,2320,2320,2320,2320,0
20250221,175300,693198650,2320,2320,2320,2320,0
20250221,175200,693198650,2320,2320,2320,2320,0
20250221,175100,693198650,2320,2320,2320,2320,0
20250221,175000,693198650,2320,2320,2320,2320,0
20250221,174900,693198650,2320,2320,2320,2320,0
20250221,174800,693198650,2320,2320,2320,2320,0
20250221,174700,693198650,2320,2320,2320,2320,0
20250221,174600,693198650,2320,2320,2320,2320,0
20250221,174500,693198650,2320,2320,2320,2320,0
20250221,174400,693198650,2320,2320,2320,2320,0
20250221,174300,693198650,2320,2320,2320,2320,0
20250221,174200,693198650,2320,2320,2320,2320,0
20250221,174100,693198650,2320,2320,2320,2320,0
20250221,174000,693198650,2320,2320,2320,2320,0
20250221,173900,693198650,2320,2320,2320,2320,3211
20250221,173800,693198650,2320,2320,2320,2320,0
20250221,173700,693198650,2320,2320,2320,2320,0
20250221,173600,693198650,2320,2320,2320,2320,0
20250221,173500,693198650,2320,2320,2320,2320,0
20250221,173400,693198650,2320,2320,2320,2320,0
20250221,173300,693198650,2320,2320,2320,2320,0
20250221,173200,693198650,2320,2320,2320,2320,0
20250221,173100,693198650,2320,2320,2320,2320,0
20250221,173000,693198650,2320,2320,2320,2320,0
20250221,172900,693198650,2320,2320,2320,2320,0
20250221,172800,693198650,2320,2320,2320,2320,0
20250221,172700,693198650,2320,2320,2320,2320,0
20250221,172600,693198650,2320,2320,2320,2320,0
20250221,172500,693198650,2320,2320,2320,2320,0
20250221,172400,693198650,2320,2320,2320,2320,0
20250221,172300,693198650,2320,2320,2320,2320,0
20250221,172200,693198650,2320,2320,2320,2320,0
20250221,172100,693198650,2320,2320,2320,2320,0
20250221,172000,693198650,2320,2320,2320,2320,0
20250221,171900,693198650,2320,2320,2320,2320,0
20250221,171800,693198650,2320,2320,2320,2320,0
20250221,171700,693198650,2320,2320,2320,2320,0
20250221,171600,693198650,2320,2320,2320,2320,0
20250221,171500,693198650,2320,2320,2320,2320,0
20250221,171400,693198650,2320,2320,2320,2320,0
20250221,171300,693198650,2320,2320,2320,2320,0
20250221,171200,693198650,2320,2320,2320,2320,0
20250221,171100,693198650,2320,2320,2320,2320,0
20250221,171000,693198650,2320,2320,2320,2320,0
20250221,170900,693198650,2320,2320,2320,2320,3211
20250221,170800,693198650,2320,2320,2320,2320,0
20250221,170700,693198650,2320,2320,2320,2320,0
20250221,170600,693198650,2320,2320,2320,2320,0
20250221,170500,693198650,2320,2320,2320,2320,0
20250221,170400,693198650,2320,2320,2320,2320,0
20250221,170300,693198650,2320,2320,2320,2320,0
20250221,170200,693198650,2320,2320,2320,2320,0
20250221,170100,693198650,2320,2320,2320,2320,0
20250221,170000,693198650,2320,2320,2320,2320,0
20250221,165900,693198650,2320,2320,2320,2320,0
20250221,165800,693198650,2320,2320,2320,2320,0
20250221,165700,693198650,2320,2320,2320,2320,0
20250221,165600,693198650,2320,2320,2320,2320,0
20250221,165500,693198650,2320,2320,2320,2320,0
20250221,165400,693198650,2320,2320,2320,2320,0
20250221,165300,693198650,2320,2320,2320,2320,0
20250221,165200,693198650,2320,2320,2320,2320,0
20250221,165100,693198650,2320,2320,2320,2320,0
20250221,165000,693198650,2320,2320,2320,2320,0
20250221,164900,693198650,2320,2320,2320,2320,0
20250221,164800,693198650,2320,2320,2320,2320,0
20250221,164700,693198650,2320,2320,2320,2320,0
20250221,164600,693198650,2320,2320,2320,2320,0
20250221,164500,693198650,2320,2320,2320,2320,0
20250221,164400,693198650,2320,2320,2320,2320,0
20250221,164300,693198650,2320,2320,2320,2320,0
20250221,164200,693198650,2320,2320,2320,2320,0
20250221,164100,693198650,2320,2320,2320,2320,0
20250221,164000,693198650,2320,2320,2320,2320,0
20250221,163900,693198650,2320,2320,2320,2320,3211
20250221,163800,693198650,2320,2320,2320,2320,0
20250221,163700,693198650,2320,2320,2320,2320,0
20250221,163600,693198650,2320,2320,2320,2320,0
20250221,163500,693198650,2320,2320,2320,2320,0
20250221,163400,693198650,2320,2320,2320,2320,0
20250221,163300,693198650,2320,2320,2320,2320,0
20250221,163200,693198650,2320,2320,2320,2320,0
20250221,163100,693198650,2320,2320,2320,2320,0
20250221,163000,693198650,2320,2320,2320,2320,0
20250221,162900,693198650,2320,2320,2320,2320,0
20250221,162800,693198650,2320,2320,2320,2320,0
20250221,162700,693198650,2320,2320,2320,2320,0
20250221,162600,693198650,2320,2320,2320,2320,0
20250221,162500,693198650,2320,2320,2320,2320,0
20250221,162400,693198650,2320,2320,2320,2320,0
20250221,162300,693198650,2320,2320,2320,2320,0
20250221,162200,693198650,2320,2320,2320,2320,0
20250221,162100,693198650,2320,2320,2320,2320,0
20250221,162000,693198650,2320,2320,2320,2320,0
20250221,161900,693198650,2320,2320,2320,2320,0
20250221,161800,693198650,2320,2320,2320,2320,0
20250221,161700,693198650,2320,2320,2320,2320,0
20250221,161600,693198650,2320,2320,2320,2320,0
20250221,161500,693198650,2320,2320,2320,2320,0
20250221,161400,693198650,2320,2320,2320,2320,0
20250221,161300,693198650,2320,2320,2320,2320,0
20250221,161200,693198650,2320,2320,2320,2320,0
20250221,161100,693198650,2320,2320,2320,2320,0
20250221,161000,693198650,2320,2320,2320,2320,0
20250221,160900,693198650,2320,2320,2320,2320,3211
20250221,160800,693198650,2320,2320,2320,2320,0
20250221,160700,693198650,2320,2320,2320,2320,0
20250221,160600,693198650,2320,2320,2320,2320,0
20250221,160500,693198650,2320,2320,2320,2320,0
20250221,160400,693198650,2320,2320,2320,2320,0
20250221,160300,693198650,2320,2320,2320,2320,0
20250221,160200,693198650,2320,2320,2320,2320,0
20250221,160100,693198650,2320,2320,2320,2320,0
20250221,160000,693198650,2320,2320,2320,2320,0
20250221,155900,693198650,2320,2320,2320,2320,0
20250221,155800,693198650,2320,2320,2320,2320,0
20250221,155700,693198650,2320,2320,2320,2320,0
20250221,155600,693198650,2320,2320,2320,2320,0
20250221,155500,693198650,2320,2320,2320,2320,0
20250221,155400,693198650,2320,2320,2320,2320,0
20250221,155300,693198650,2320,2320,2320,2320,0
20250221,155200,693198650,2320,2320,2320,2320,0
20250221,155100,693198650,2320,2320,2320,2320,0
20250221,155000,693198650,2320,2320,2320,2320,0
20250221,154900,693198650,2320,2320,2320,2320,0
20250221,154800,693198650,2320,2320,2320,2320,0
20250221,154700,693198650,2320,2320,2320,2320,0
20250221,154600,693198650,2320,2320,2320,2320,0
20250221,154500,693198650,2320,2320,2320,2320,0
20250221,154400,693198650,2320,2320,2320,2320,0
20250221,154300,693198650,2320,2320,2320,2320,0
20250221,154200,693198650,2320,2320,2320,2320,0
20250221,154100,693198650,2320,2320,2320,2320,0
20250221,154000,693198650,2320,2320,2320,2320,0
20250221,153900,693198650,2320,2320,2320,2320,3211
20250221,153800,693198650,2320,2320,2320,2320,0
20250221,153700,693198650,2320,2320,2320,2320,0
20250221,153600,693198650,2320,2320,2320,2320,0
20250221,153500,693198650,2320,2320,2320,2320,0
20250221,153400,693198650,2320,2320,2320,2320,0
20250221,153300,693198650,2320,2320,2320,2320,0
20250221,153200,693198650,2320,2320,2320,2320,0
20250221,153100,693198650,2320,2320,2320,2320,0
20250221,153000,693198650,2320,2320,2320,2320,3211
20250221,152900,685749130,2310,2310,2310,2310,0
20250221,152800,685749130,2310,2310,2310,2310,0
20250221,152700,685749130,2310,2310,2310,2310,0
20250221,152600,685749130,2310,2310,2310,2310,0
20250221,152500,685749130,2310,2310,2310,2310,0
20250221,152400,685749130,2310,2310,2310,2310,0
20250221,152300,685749130,2310,2310,2310,2310,0
20250221,152200,685749130,2310,2310,2310,2310,0
20250221,152100,685749130,2310,2310,2310,2310,0
20250221,152000,685749130,2310,2310,2310,2310,0
20250221,151900,685749130,2310,2325,2325,2310,12344
20250221,151800,657164525,2325,2325,2325,2325,236
20250221,151700,656615825,2325,2325,2325,2325,2889
20250221,151600,649898900,2330,2330,2330,2330,0
20250221,151500,649898900,2330,2325,2330,2325,1659
20250221,151400,646041720,2330,2330,2330,2330,0
20250221,151300,646041720,2330,2330,2330,2330,0
20250221,151200,646041720,2330,2330,2330,2330,0
20250221,151100,646041720,2330,2330,2330,2330,10
20250221,151000,646018420,2330,2330,2330,2330,66
20250221,150900,645864640,2330,2330,2330,2330,0
20250221,150800,645864640,2330,2330,2330,2330,5305
20250221,150700,633503990,2330,2330,2330,2330,0
20250221,150600,633503990,2330,2335,2335,2330,1001
20250221,150500,631171655,2335,2335,2335,2335,0
20250221,150400,631171655,2335,2335,2335,2335,2
20250221,150300,631166985,2330,2330,2330,2330,500
20250221,150200,630001985,2335,2335,2335,2335,564
20250221,150100,628685045,2340,2340,2340,2340,0
20250221,150000,628685045,2340,2335,2340,2335,10
20250221,145900,628661660,2330,2335,2340,2330,1761
20250221,145800,624547740,2335,2335,2335,2335,0
20250221,145700,624547740,2335,2335,2335,2335,0
20250221,145600,624547740,2335,2335,2335,2335,0
20250221,145500,624547740,2335,2335,2335,2335,2151
20250221,145400,619525155,2340,2340,2340,2340,0
20250221,145300,619525155,2340,2340,2340,2340,0
20250221,145200,619525155,2340,2340,2340,2340,30
20250221,145100,619454955,2340,2330,2340,2330,2585
20250221,145000,613431805,2340,2340,2340,2340,10
20250221,144900,613408405,2330,2330,2330,2330,1699
20250221,144800,609449735,2325,2325,2325,2325,42
20250221,144700,609352085,2330,2330,2330,2330,0
20250221,144600,609352085,2330,2330,2330,2330,0
20250221,144500,609352085,2330,2330,2330,2330,0
20250221,144400,609352085,2330,2330,2330,2330,1
20250221,144300,609349755,2330,2325,2330,2325,306
20250221,144200,608638275,2325,2325,2325,2325,13
20250221,144100,608608050,2330,2330,2330,2330,0
20250221,144000,608608050,2330,2330,2330,2330,214
20250221,143900,608109430,2330,2330,2330,2330,0
20250221,143800,608109430,2330,2330,2330,2330,0
20250221,143700,608109430,2330,2330,2330,2330,3
20250221,143600,608102440,2325,2325,2325,2325,3
20250221,143500,608095465,2325,2325,2325,2325,0
20250221,143400,608095465,2325,2325,2325,2325,0
20250221,143300,608095465,2325,2325,2325,2325,539
20250221,143200,606842290,2325,2325,2325,2325,3
20250221,143100,606835315,2320,2320,2320,2320,780
20250221,143000,605025715,2320,2320,2320,2320,0
20250221,142900,605025715,2320,2320,2320,2320,0
20250221,142800,605025715,2320,2320,2320,2320,0
20250221,142700,605025715,2320,2320,2320,2320,0
20250221,142600,605025715,2320,2320,2320,2320,0
20250221,142500,605025715,2320,2320,2320,2320,0
20250221,142400,605025715,2320,2320,2320,2320,0
20250221,142300,605025715,2320,2320,2320,2320,0
20250221,142200,605025715,2320,2320,2320,2320,0
20250221,142100,605025715,2320,2320,2320,2320,0
20250221,142000,605025715,2320,2320,2320,2320,0
20250221,141900,605025715,2320,2325,2325,2320,1710
20250221,141800,601053655,2330,2330,2330,2330,5
20250221,141700,601042005,2330,2330,2330,2330,5
20250221,141600,601030355,2330,2330,2330,2330,11
20250221,141500,601004725,2325,2325,2325,2325,0
20250221,141400,601004725,2325,2325,2325,2325,0
20250221,141300,601004725,2325,2325,2325,2325,0
20250221,141200,601004725,2325,2325,2325,2325,43
20250221,141100,600904750,2325,2325,2325,2325,217
20250221,141000,600400225,2325,2325,2325,2325,50
20250221,140900,600283975,2330,2330,2330,2330,0
20250221,140800,600283975,2330,2330,2330,2330,0
20250221,140700,600283975,2330,2330,2330,2330,0
20250221,140600,600283975,2330,2330,2330,2330,0
20250221,140500,600283975,2330,2330,2330,2330,0
20250221,140400,600283975,2330,2330,2330,2330,10
20250221,140300,600260675,2325,2325,2325,2325,1013
20250221,140200,597905450,2325,2325,2325,2325,0
20250221,140100,597905450,2325,2325,2325,2325,0
20250221,140000,597905450,2325,2325,2325,2325,0
20250221,135900,597905450,2325,2325,2325,2325,0
20250221,135800,597905450,2325,2325,2325,2325,0
20250221,135700,597905450,2325,2325,2325,2325,0
20250221,135600,597905450,2325,2325,2325,2325,0
20250221,135500,597905450,2325,2325,2325,2325,0
20250221,135400,597905450,2325,2325,2325,2325,0
20250221,135300,597905450,2325,2325,2325,2325,0
20250221,135200,597905450,2325,2325,2325,2325,826
20250221,135100,595985000,2325,2325,2325,2325,300
20250221,135000,595287500,2325,2325,2325,2325,146
20250221,134900,594948050,2330,2325,2330,2325,217
20250221,134800,594443440,2325,2325,2325,2325,0
20250221,134700,594443440,2325,2325,2325,2325,0
20250221,134600,594443440,2325,2325,2325,2325,2245
20250221,134500,589223815,2330,2330,2330,2330,1
20250221,134400,589221485,2325,2330,2330,2325,170
20250221,134300,588826230,2330,2330,2330,2330,0
20250221,134200,588826230,2330,2330,2330,2330,1533
20250221,134100,585254340,2330,2330,2330,2330,0
20250221,134000,585254340,2330,2330,2330,2330,0
20250221,133900,585254340,2330,2330,2330,2330,1018
20250221,133800,582882400,2335,2335,2335,2335,0
20250221,133700,582882400,2335,2335,2335,2335,2
20250221,133600,582877730,2335,2335,2335,2335,18
20250221,133500,582835700,2330,2330,2330,2330,200
20250221,133400,582369700,2335,2335,2335,2335,5
20250221,133300,582358025,2335,2335,2335,2335,45
20250221,133200,582252950,2335,2335,2335,2335,13
20250221,133100,582222595,2340,2340,2340,2340,101
20250221,133000,581986255,2335,2335,2335,2335,78
20250221,132900,581804125,2335,2335,2335,2335,200
20250221,132800,581337125,2330,2330,2330,2330,0
20250221,132700,581337125,2330,2330,2330,2330,0
20250221,132600,581337125,2330,2330,2330,2330,0
20250221,132500,581337125,2330,2330,2330,2330,0
20250221,132400,581337125,2330,2330,2330,2330,0
20250221,132300,581337125,2330,2330,2330,2330,0
20250221,132200,581337125,2330,2330,2330,2330,0
20250221,132100,581337125,2330,2330,2330,2330,49
20250221,132000,581222955,2330,2330,2330,2330,0
20250221,131900,581222955,2330,2330,2330,2330,500
20250221,131800,580057955,2335,2335,2335,2335,100
20250221,131700,579824455,2335,2335,2335,2335,550
20250221,131600,578540205,2325,2325,2325,2325,0
20250221,131500,578540205,2325,2325,2325,2325,500
20250221,131400,577377705,2325,2325,2325,2325,155
20250221,131300,577017330,2325,2325,2325,2325,0
20250221,131200,577017330,2325,2325,2325,2325,0
20250221,131100,577017330,2325,2325,2325,2325,0
20250221,131000,577017330,2325,2325,2325,2325,0
20250221,130900,577017330,2325,2325,2325,2325,0
20250221,130800,577017330,2325,2325,2325,2325,0
20250221,130700,577017330,2325,2325,2325,2325,0
20250221,130600,577017330,2325,2325,2325,2325,0
20250221,130500,577017330,2325,2325,2325,2325,150
20250221,130400,576668580,2325,2325,2325,2325,0
20250221,130300,576668580,2325,2325,2325,2325,0
20250221,130200,576668580,2325,2325,2325,2325,0
20250221,130100,576668580,2325,2325,2325,2325,0
20250221,130000,576668580,2325,2325,2325,2325,0
20250221,125900,576668580,2325,2325,2325,2325,0
20250221,125800,576668580,2325,2335,2335,2325,2218
20250221,125700,571502170,2335,2335,2335,2335,0
20250221,125600,571502170,2335,2335,2335,2335,0
20250221,125500,571502170,2335,2335,2335,2335,0
20250221,125400,571502170,2335,2335,2335,2335,80
20250221,125300,571315370,2335,2335,2335,2335,0
20250221,125200,571315370,2335,2335,2335,2335,0
20250221,125100,571315370,2335,2335,2335,2335,0
20250221,125000,571315370,2335,2335,2335,2335,0
20250221,124900,571315370,2335,2335,2335,2335,0
20250221,124800,571315370,2335,2335,2335,2335,65
20250221,124700,571163595,2335,2335,2335,2335,50
20250221,124600,571046845,2340,2340,2340,2340,1000
20250221,124500,568706845,2340,2340,2340,2340,42
20250221,124400,568608565,2340,2340,2340,2340,0
20250221,124300,568608565,2340,2340,2340,2340,0
20250221,124200,568608565,2340,2340,2340,2340,2
20250221,124100,568603885,2335,2335,2335,2335,500
20250221,124000,567436385,2335,2335,2335,2335,0
20250221,123900,567436385,2335,2335,2335,2335,0
20250221,123800,567436385,2335,2330,2335,2320,3379
20250221,123700,559579665,2330,2330,2330,2330,0
20250221,123600,559579665,2330,2330,2330,2330,0
20250221,123500,559579665,2330,2330,2330,2330,0
20250221,123400,559579665,2330,2330,2330,2330,0
20250221,123300,559579665,2330,2330,2330,2330,5
20250221,123200,559568015,2335,2335,2335,2335,0
20250221,123100,559568015,2335,2335,2335,2335,40
20250221,123000,559474615,2335,2335,2335,2335,10
20250221,122900,559451265,2330,2330,2330,2330,0
20250221,122800,559451265,2330,2330,2330,2330,0
20250221,122700,559451265,2330,2330,2330,2330,0
20250221,122600,559451265,2330,2330,2330,2330,0
20250221,122500,559451265,2330,2330,2330,2330,0
20250221,122400,559451265,2330,2330,2330,2330,0
20250221,122300,559451265,2330,2330,2330,2330,0
20250221,122200,559451265,2330,2330,2330,2330,0
20250221,122100,559451265,2330,2330,2330,2330,0
20250221,122000,559451265,2330,2330,2330,2330,0
20250221,121900,559451265,2330,2330,2330,2330,0
20250221,121800,559451265,2330,2330,2330,2330,99
20250221,121700,559220595,2330,2330,2330,2330,0
20250221,121600,559220595,2330,2330,2330,2330,0
20250221,121500,559220595,2330,2330,2330,2330,20
20250221,121400,559173995,2330,2330,2330,2330,0
20250221,121300,559173995,2330,2330,2330,2330,0
20250221,121200,559173995,2330,2330,2330,2330,95
20250221,121100,558952645,2335,2335,2335,2335,0
20250221,121000,558952645,2335,2335,2335,2335,0
20250221,120900,558952645,2335,2335,2335,2335,1
20250221,120800,558950310,2330,2330,2330,2330,147
20250221,120700,558607800,2325,2325,2325,2325,82
20250221,120600,558417150,2330,2330,2330,2330,0
20250221,120500,558417150,2330,2330,2330,2330,1
20250221,120400,558414820,2325,2325,2325,2325,77
20250221,120300,558235795,2330,2330,2330,2330,1
20250221,120200,558233465,2325,2325,2325,2325,94
20250221,120100,558014915,2325,2335,2335,2325,6594
20250221,120000,542660855,2340,2340,2340,2340,0
20250221,115900,542660855,2340,2340,2340,2340,101
20250221,115800,542424515,2335,2335,2335,2335,0
20250221,115700,542424515,2335,2335,2335,2335,0
20250221,115600,542424515,2335,2335,2335,2335,0
20250221,115500,542424515,2335,2335,2335,2335,1
20250221,115400,542422180,2340,2340,2340,2340,0
20250221,115300,542422180,2340,2335,2340,2335,12
20250221,115200,542394155,2335,2335,2335,2335,165
20250221,115100,542008880,2335,2335,2335,2335,0
20250221,115000,542008880,2335,2335,2335,2335,0
20250221,114900,542008880,2335,2335,2335,2335,0
20250221,114800,542008880,2335,2335,2335,2335,405
20250221,114700,541063205,2340,2340,2340,2340,0
20250221,114600,541063205,2340,2340,2340,2340,0
20250221,114500,541063205,2340,2340,2340,2340,0
20250221,114400,541063205,2340,2340,2340,2340,0
20250221,114300,541063205,2340,2340,2340,2340,0
20250221,114200,541063205,2340,2340,2340,2340,0
20250221,114100,541063205,2340,2340,2340,2340,0
20250221,114000,541063205,2340,2340,2340,2340,0
20250221,113900,541063205,2340,2340,2340,2340,0
20250221,113800,541063205,2340,2340,2340,2340,0
20250221,113700,541063205,2340,2340,2340,2340,0
20250221,113600,541063205,2340,2340,2340,2340,0
20250221,113500,541063205,2340,2340,2340,2340,0
20250221,113400,541063205,2340,2340,2340,2340,0
20250221,113300,541063205,2340,2340,2340,2340,0
20250221,113200,541063205,2340,2340,2340,2340,0
20250221,113100,541063205,2340,2340,2340,2340,0
20250221,113000,541063205,2340,2340,2340,2340,0
20250221,112900,541063205,2340,2340,2340,2340,0
20250221,112800,541063205,2340,2340,2340,2340,128
20250221,112700,540763685,2340,2340,2340,2340,0
20250221,112600,540763685,2340,2340,2340,2340,0
20250221,112500,540763685,2340,2340,2340,2340,0
20250221,112400,540763685,2340,2340,2340,2340,0
20250221,112300,540763685,2340,2340,2340,2340,0
20250221,112200,540763685,2340,2340,2340,2340,0
20250221,112100,540763685,2340,2340,2340,2340,0
20250221,112000,540763685,2340,2340,2340,2340,0
20250221,111900,540763685,2340,2340,2340,2340,0
20250221,111800,540763685,2340,2340,2340,2340,0
20250221,111700,540763685,2340,2340,2340,2340,0
20250221,111600,540763685,2340,2340,2340,2340,0
20250221,111500,540763685,2340,2340,2340,2340,0
20250221,111400,540763685,2340,2340,2340,2340,0
20250221,111300,540763685,2340,2340,2340,2340,1
20250221,111200,540761345,2340,2340,2340,2340,0
20250221,111100,540761345,2340,2340,2340,2340,0
20250221,111000,540761345,2340,2340,2340,2340,20
20250221,110900,540714545,2335,2335,2335,2335,0
20250221,110800,540714545,2335,2335,2335,2335,0
20250221,110700,540714545,2335,2335,2335,2335,0
20250221,110600,540714545,2335,2335,2335,2335,538
20250221,110500,539458315,2335,2335,2335,2335,46
20250221,110400,539350905,2335,2335,2335,2335,0
20250221,110300,539350905,2335,2335,2335,2335,55
20250221,110200,539222480,2335,2335,2335,2335,0
20250221,110100,539222480,2335,2335,2335,2335,6
20250221,110000,539208470,2335,2335,2335,2335,155
20250221,105900,538846545,2335,2335,2335,2335,807
20250221,105800,536962200,2340,2340,2340,2340,0
20250221,105700,536962200,2340,2340,2340,2340,0
20250221,105600,536962200,2340,2340,2340,2340,0
20250221,105500,536962200,2340,2340,2340,2340,476
20250221,105400,535848360,2340,2340,2340,2340,70
20250221,105300,535684560,2335,2335,2335,2335,41
20250221,105200,535588825,2335,2335,2335,2335,0
20250221,105100,535588825,2335,2335,2335,2335,0
20250221,105000,535588825,2335,2335,2335,2335,0
20250221,104900,535588825,2335,2335,2335,2335,0
20250221,104800,535588825,2335,2335,2335,2335,516
20250221,104700,534383965,2335,2335,2335,2335,0
20250221,104600,534383965,2335,2335,2335,2335,519
20250221,104500,533172100,2345,2345,2345,2345,0
20250221,104400,533172100,2345,2345,2345,2345,22
20250221,104300,533120510,2345,2345,2345,2345,0
20250221,104200,533120510,2345,2345,2345,2345,0
20250221,104100,533120510,2345,2340,2345,2340,429
20250221,104000,532116640,2335,2335,2335,2335,428
20250221,103900,531117260,2335,2335,2335,2335,0
20250221,103800,531117260,2335,2335,2335,2335,77
20250221,103700,530937465,2335,2335,2335,2335,0
20250221,103600,530937465,2335,2335,2335,2335,0
20250221,103500,530937465,2335,2335,2335,2335,1
20250221,103400,530935130,2345,2345,2345,2345,0
20250221,103300,530935130,2345,2345,2345,2345,10
20250221,103200,530911680,2330,2330,2330,2330,0
20250221,103100,530911680,2330,2330,2330,2330,0
20250221,103000,530911680,2330,2335,2335,2330,700
20250221,102900,529278255,2330,2330,2330,2330,0
20250221,102800,529278255,2330,2330,2330,2330,2367
20250221,102700,523763145,2345,2345,2345,2345,2
20250221,102600,523758455,2335,2335,2335,2335,3272
20250221,102500,516118335,2335,2335,2335,2335,0
20250221,102400,516118335,2335,2335,2335,2335,0
20250221,102300,516118335,2335,2335,2335,2335,428
20250221,102200,515118955,2335,2335,2335,2335,0
20250221,102100,515118955,2335,2335,2335,2335,580
20250221,102000,513764655,2335,2335,2335,2335,1
20250221,101900,513762320,2345,2345,2345,2345,3
20250221,101800,513755285,2335,2335,2335,2335,1000
20250221,101700,511420285,2340,2330,2340,2330,22
20250221,101600,511368955,2325,2335,2335,2325,10315
20250221,101500,487325755,2345,2345,2345,2345,2
20250221,101400,487321065,2335,2335,2335,2335,347
20250221,101300,486510820,2345,2345,2345,2345,200
20250221,101200,486041820,2345,2345,2345,2345,300
20250221,101100,485338320,2345,2345,2345,2330,960
20250221,101000,483093580,2345,2345,2345,2345,0
20250221,100900,483093580,2345,2345,2345,2345,1
20250221,100800,483091235,2345,2330,2345,2330,30
20250221,100700,483021260,2335,2335,2335,2335,300
20250221,100600,482320760,2330,2330,2330,2330,0
20250221,100500,482320760,2330,2330,2330,2330,3986
20250221,100400,473033380,2330,2330,2330,2330,0
20250221,100300,473033380,2330,2340,2340,2330,2126
20250221,100200,468066830,2345,2340,2345,2340,652
20250221,100100,466540850,2345,2345,2345,2345,3
20250221,100000,466533815,2350,2350,2350,2350,0
20250221,095900,466533815,2350,2350,2350,2350,12
20250221,095800,466505615,2340,2340,2340,2340,10
20250221,095700,466482215,2335,2335,2335,2335,80
20250221,095600,466295415,2335,2335,2335,2335,458
20250221,095500,465225985,2335,2340,2340,2335,236
20250221,095400,464674885,2340,2340,2340,2340,0
20250221,095300,464674885,2340,2340,2340,2340,62
20250221,095200,464529805,2340,2340,2340,2340,0
20250221,095100,464529805,2340,2345,2345,2340,25
20250221,095000,464471235,2350,2345,2350,2345,4
20250221,094900,464461845,2335,2345,2350,2335,1244
20250221,094800,461544760,2335,2335,2335,2335,500
20250221,094700,460377260,2335,2340,2345,2335,50
20250221,094600,460260170,2340,2340,2340,2335,11
20250221,094500,460234435,2335,2335,2335,2335,0
20250221,094400,460234435,2335,2335,2335,2335,0
20250221,094300,460234435,2335,2335,2335,2335,0
20250221,094200,460234435,2335,2335,2335,2335,21
20250221,094100,460185400,2335,2335,2335,2335,62
20250221,094000,460040630,2340,2340,2340,2340,600
20250221,093900,458636630,2335,2335,2335,2335,0
20250221,093800,458636630,2335,2335,2335,2335,63
20250221,093700,458489525,2330,2330,2330,2330,0
20250221,093600,458489525,2330,2330,2330,2330,500
20250221,093500,457324525,2330,2345,2345,2330,5025
20250221,093400,445587845,2350,2340,2350,2340,72
20250221,093300,445418975,2340,2340,2340,2340,15
20250221,093200,445383875,2350,2355,2355,2350,567
20250221,093100,444051405,2355,2355,2355,2355,213
20250221,093000,443549790,2355,2350,2355,2350,81
20250221,092900,443359045,2355,2355,2355,2355,0
20250221,092800,443359045,2355,2355,2355,2355,45
20250221,092700,443253070,2350,2350,2350,2350,0
20250221,092600,443253070,2350,2350,2350,2350,1037
20250221,092500,440816120,2350,2345,2350,2345,49
20250221,092400,440701195,2340,2360,2360,2340,5733
20250221,092300,427242360,2360,2370,2370,2360,7144
20250221,092200,410315080,2375,2375,2380,2370,1295
20250221,092100,407240695,2375,2375,2375,2370,648
20250221,092000,405701795,2375,2375,2395,2375,1797
20250221,091900,401426455,2375,2375,2375,2370,794
20250221,091800,399540720,2385,2380,2390,2375,2017
20250221,091700,394733760,2370,2370,2370,2370,2494
20250221,091600,388822980,2360,2360,2360,2355,5105
20250221,091500,376775235,2360,2360,2360,2360,2036
20250221,091400,371970275,2360,2365,2365,2360,501
20250221,091300,370785415,2370,2370,2370,2370,0
20250221,091200,370785415,2370,2375,2380,2370,3056
20250221,091100,363524655,2375,2375,2375,2375,922
20250221,091000,361334905,2385,2380,2385,2375,1026
20250221,090900,358893145,2375,2360,2375,2360,2280
20250221,090800,353488925,2360,2380,2380,2360,7910
20250221,090700,334729140,2380,2375,2385,2375,2015
20250221,090600,329927210,2375,2390,2390,2370,8210
20250221,090500,310393315,2380,2390,2410,2380,9339
20250221,090400,287998625,2385,2365,2385,2350,8264
20250221,090300,268460185,2370,2385,2385,2365,7807
20250221,090200,249929730,2385,2395,2425,2385,16002
20250221,090100,211425075,2400,2425,2435,2370,20237
20250221,090000,162847260,2410,2450,2450,2400,66884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193900 693198650 2320 2320 2320 2320 3211
3 20250221 193800 693198650 2320 2320 2320 2320 0
4 20250221 193700 693198650 2320 2320 2320 2320 0
5 20250221 193600 693198650 2320 2320 2320 2320 0
6 20250221 193500 693198650 2320 2320 2320 2320 0
7 20250221 193400 693198650 2320 2320 2320 2320 0
8 20250221 193300 693198650 2320 2320 2320 2320 0
9 20250221 193200 693198650 2320 2320 2320 2320 0
10 20250221 193100 693198650 2320 2320 2320 2320 0
11 20250221 193000 693198650 2320 2320 2320 2320 0
12 20250221 192900 693198650 2320 2320 2320 2320 0
13 20250221 192800 693198650 2320 2320 2320 2320 0
14 20250221 192700 693198650 2320 2320 2320 2320 0
15 20250221 192600 693198650 2320 2320 2320 2320 0
16 20250221 192500 693198650 2320 2320 2320 2320 0
17 20250221 192400 693198650 2320 2320 2320 2320 0
18 20250221 192300 693198650 2320 2320 2320 2320 0
19 20250221 192200 693198650 2320 2320 2320 2320 0
20 20250221 192100 693198650 2320 2320 2320 2320 0
21 20250221 192000 693198650 2320 2320 2320 2320 0
22 20250221 191900 693198650 2320 2320 2320 2320 0
23 20250221 191800 693198650 2320 2320 2320 2320 0
24 20250221 191700 693198650 2320 2320 2320 2320 0
25 20250221 191600 693198650 2320 2320 2320 2320 0
26 20250221 191500 693198650 2320 2320 2320 2320 0
27 20250221 191400 693198650 2320 2320 2320 2320 0
28 20250221 191300 693198650 2320 2320 2320 2320 0
29 20250221 191200 693198650 2320 2320 2320 2320 0
30 20250221 191100 693198650 2320 2320 2320 2320 0
31 20250221 191000 693198650 2320 2320 2320 2320 0
32 20250221 190900 693198650 2320 2320 2320 2320 3211
33 20250221 190800 693198650 2320 2320 2320 2320 0
34 20250221 190700 693198650 2320 2320 2320 2320 0
35 20250221 190600 693198650 2320 2320 2320 2320 0
36 20250221 190500 693198650 2320 2320 2320 2320 0
37 20250221 190400 693198650 2320 2320 2320 2320 0
38 20250221 190300 693198650 2320 2320 2320 2320 0
39 20250221 190200 693198650 2320 2320 2320 2320 0
40 20250221 190100 693198650 2320 2320 2320 2320 0
41 20250221 190000 693198650 2320 2320 2320 2320 0
42 20250221 185900 693198650 2320 2320 2320 2320 0
43 20250221 185800 693198650 2320 2320 2320 2320 0
44 20250221 185700 693198650 2320 2320 2320 2320 0
45 20250221 185600 693198650 2320 2320 2320 2320 0
46 20250221 185500 693198650 2320 2320 2320 2320 0
47 20250221 185400 693198650 2320 2320 2320 2320 0
48 20250221 185300 693198650 2320 2320 2320 2320 0
49 20250221 185200 693198650 2320 2320 2320 2320 0
50 20250221 185100 693198650 2320 2320 2320 2320 0
51 20250221 185000 693198650 2320 2320 2320 2320 0
52 20250221 184900 693198650 2320 2320 2320 2320 0
53 20250221 184800 693198650 2320 2320 2320 2320 0
54 20250221 184700 693198650 2320 2320 2320 2320 0
55 20250221 184600 693198650 2320 2320 2320 2320 0
56 20250221 184500 693198650 2320 2320 2320 2320 0
57 20250221 184400 693198650 2320 2320 2320 2320 0
58 20250221 184300 693198650 2320 2320 2320 2320 0
59 20250221 184200 693198650 2320 2320 2320 2320 0
60 20250221 184100 693198650 2320 2320 2320 2320 0
61 20250221 184000 693198650 2320 2320 2320 2320 0
62 20250221 183900 693198650 2320 2320 2320 2320 3211
63 20250221 183800 693198650 2320 2320 2320 2320 0
64 20250221 183700 693198650 2320 2320 2320 2320 0
65 20250221 183600 693198650 2320 2320 2320 2320 0
66 20250221 183500 693198650 2320 2320 2320 2320 0
67 20250221 183400 693198650 2320 2320 2320 2320 0
68 20250221 183300 693198650 2320 2320 2320 2320 0
69 20250221 183200 693198650 2320 2320 2320 2320 0
70 20250221 183100 693198650 2320 2320 2320 2320 0
71 20250221 183000 693198650 2320 2320 2320 2320 0
72 20250221 182900 693198650 2320 2320 2320 2320 0
73 20250221 182800 693198650 2320 2320 2320 2320 0
74 20250221 182700 693198650 2320 2320 2320 2320 0
75 20250221 182600 693198650 2320 2320 2320 2320 0
76 20250221 182500 693198650 2320 2320 2320 2320 0
77 20250221 182400 693198650 2320 2320 2320 2320 0
78 20250221 182300 693198650 2320 2320 2320 2320 0
79 20250221 182200 693198650 2320 2320 2320 2320 0
80 20250221 182100 693198650 2320 2320 2320 2320 0
81 20250221 182000 693198650 2320 2320 2320 2320 0
82 20250221 181900 693198650 2320 2320 2320 2320 0
83 20250221 181800 693198650 2320 2320 2320 2320 0
84 20250221 181700 693198650 2320 2320 2320 2320 0
85 20250221 181600 693198650 2320 2320 2320 2320 0
86 20250221 181500 693198650 2320 2320 2320 2320 0
87 20250221 181400 693198650 2320 2320 2320 2320 0
88 20250221 181300 693198650 2320 2320 2320 2320 0
89 20250221 181200 693198650 2320 2320 2320 2320 0
90 20250221 181100 693198650 2320 2320 2320 2320 0
91 20250221 181000 693198650 2320 2320 2320 2320 0
92 20250221 180900 693198650 2320 2320 2320 2320 3211
93 20250221 180800 693198650 2320 2320 2320 2320 0
94 20250221 180700 693198650 2320 2320 2320 2320 0
95 20250221 180600 693198650 2320 2320 2320 2320 0
96 20250221 180500 693198650 2320 2320 2320 2320 0
97 20250221 180400 693198650 2320 2320 2320 2320 0
98 20250221 180300 693198650 2320 2320 2320 2320 0
99 20250221 180200 693198650 2320 2320 2320 2320 0
100 20250221 180100 693198650 2320 2320 2320 2320 0
101 20250221 180000 693198650 2320 2320 2320 2320 0
102 20250221 175900 693198650 2320 2320 2320 2320 0
103 20250221 175800 693198650 2320 2320 2320 2320 0
104 20250221 175700 693198650 2320 2320 2320 2320 0
105 20250221 175600 693198650 2320 2320 2320 2320 0
106 20250221 175500 693198650 2320 2320 2320 2320 0
107 20250221 175400 693198650 2320 2320 2320 2320 0
108 20250221 175300 693198650 2320 2320 2320 2320 0
109 20250221 175200 693198650 2320 2320 2320 2320 0
110 20250221 175100 693198650 2320 2320 2320 2320 0
111 20250221 175000 693198650 2320 2320 2320 2320 0
112 20250221 174900 693198650 2320 2320 2320 2320 0
113 20250221 174800 693198650 2320 2320 2320 2320 0
114 20250221 174700 693198650 2320 2320 2320 2320 0
115 20250221 174600 693198650 2320 2320 2320 2320 0
116 20250221 174500 693198650 2320 2320 2320 2320 0
117 20250221 174400 693198650 2320 2320 2320 2320 0
118 20250221 174300 693198650 2320 2320 2320 2320 0
119 20250221 174200 693198650 2320 2320 2320 2320 0
120 20250221 174100 693198650 2320 2320 2320 2320 0
121 20250221 174000 693198650 2320 2320 2320 2320 0
122 20250221 173900 693198650 2320 2320 2320 2320 3211
123 20250221 173800 693198650 2320 2320 2320 2320 0
124 20250221 173700 693198650 2320 2320 2320 2320 0
125 20250221 173600 693198650 2320 2320 2320 2320 0
126 20250221 173500 693198650 2320 2320 2320 2320 0
127 20250221 173400 693198650 2320 2320 2320 2320 0
128 20250221 173300 693198650 2320 2320 2320 2320 0
129 20250221 173200 693198650 2320 2320 2320 2320 0
130 20250221 173100 693198650 2320 2320 2320 2320 0
131 20250221 173000 693198650 2320 2320 2320 2320 0
132 20250221 172900 693198650 2320 2320 2320 2320 0
133 20250221 172800 693198650 2320 2320 2320 2320 0
134 20250221 172700 693198650 2320 2320 2320 2320 0
135 20250221 172600 693198650 2320 2320 2320 2320 0
136 20250221 172500 693198650 2320 2320 2320 2320 0
137 20250221 172400 693198650 2320 2320 2320 2320 0
138 20250221 172300 693198650 2320 2320 2320 2320 0
139 20250221 172200 693198650 2320 2320 2320 2320 0
140 20250221 172100 693198650 2320 2320 2320 2320 0
141 20250221 172000 693198650 2320 2320 2320 2320 0
142 20250221 171900 693198650 2320 2320 2320 2320 0
143 20250221 171800 693198650 2320 2320 2320 2320 0
144 20250221 171700 693198650 2320 2320 2320 2320 0
145 20250221 171600 693198650 2320 2320 2320 2320 0
146 20250221 171500 693198650 2320 2320 2320 2320 0
147 20250221 171400 693198650 2320 2320 2320 2320 0
148 20250221 171300 693198650 2320 2320 2320 2320 0
149 20250221 171200 693198650 2320 2320 2320 2320 0
150 20250221 171100 693198650 2320 2320 2320 2320 0
151 20250221 171000 693198650 2320 2320 2320 2320 0
152 20250221 170900 693198650 2320 2320 2320 2320 3211
153 20250221 170800 693198650 2320 2320 2320 2320 0
154 20250221 170700 693198650 2320 2320 2320 2320 0
155 20250221 170600 693198650 2320 2320 2320 2320 0
156 20250221 170500 693198650 2320 2320 2320 2320 0
157 20250221 170400 693198650 2320 2320 2320 2320 0
158 20250221 170300 693198650 2320 2320 2320 2320 0
159 20250221 170200 693198650 2320 2320 2320 2320 0
160 20250221 170100 693198650 2320 2320 2320 2320 0
161 20250221 170000 693198650 2320 2320 2320 2320 0
162 20250221 165900 693198650 2320 2320 2320 2320 0
163 20250221 165800 693198650 2320 2320 2320 2320 0
164 20250221 165700 693198650 2320 2320 2320 2320 0
165 20250221 165600 693198650 2320 2320 2320 2320 0
166 20250221 165500 693198650 2320 2320 2320 2320 0
167 20250221 165400 693198650 2320 2320 2320 2320 0
168 20250221 165300 693198650 2320 2320 2320 2320 0
169 20250221 165200 693198650 2320 2320 2320 2320 0
170 20250221 165100 693198650 2320 2320 2320 2320 0
171 20250221 165000 693198650 2320 2320 2320 2320 0
172 20250221 164900 693198650 2320 2320 2320 2320 0
173 20250221 164800 693198650 2320 2320 2320 2320 0
174 20250221 164700 693198650 2320 2320 2320 2320 0
175 20250221 164600 693198650 2320 2320 2320 2320 0
176 20250221 164500 693198650 2320 2320 2320 2320 0
177 20250221 164400 693198650 2320 2320 2320 2320 0
178 20250221 164300 693198650 2320 2320 2320 2320 0
179 20250221 164200 693198650 2320 2320 2320 2320 0
180 20250221 164100 693198650 2320 2320 2320 2320 0
181 20250221 164000 693198650 2320 2320 2320 2320 0
182 20250221 163900 693198650 2320 2320 2320 2320 3211
183 20250221 163800 693198650 2320 2320 2320 2320 0
184 20250221 163700 693198650 2320 2320 2320 2320 0
185 20250221 163600 693198650 2320 2320 2320 2320 0
186 20250221 163500 693198650 2320 2320 2320 2320 0
187 20250221 163400 693198650 2320 2320 2320 2320 0
188 20250221 163300 693198650 2320 2320 2320 2320 0
189 20250221 163200 693198650 2320 2320 2320 2320 0
190 20250221 163100 693198650 2320 2320 2320 2320 0
191 20250221 163000 693198650 2320 2320 2320 2320 0
192 20250221 162900 693198650 2320 2320 2320 2320 0
193 20250221 162800 693198650 2320 2320 2320 2320 0
194 20250221 162700 693198650 2320 2320 2320 2320 0
195 20250221 162600 693198650 2320 2320 2320 2320 0
196 20250221 162500 693198650 2320 2320 2320 2320 0
197 20250221 162400 693198650 2320 2320 2320 2320 0
198 20250221 162300 693198650 2320 2320 2320 2320 0
199 20250221 162200 693198650 2320 2320 2320 2320 0
200 20250221 162100 693198650 2320 2320 2320 2320 0
201 20250221 162000 693198650 2320 2320 2320 2320 0
202 20250221 161900 693198650 2320 2320 2320 2320 0
203 20250221 161800 693198650 2320 2320 2320 2320 0
204 20250221 161700 693198650 2320 2320 2320 2320 0
205 20250221 161600 693198650 2320 2320 2320 2320 0
206 20250221 161500 693198650 2320 2320 2320 2320 0
207 20250221 161400 693198650 2320 2320 2320 2320 0
208 20250221 161300 693198650 2320 2320 2320 2320 0
209 20250221 161200 693198650 2320 2320 2320 2320 0
210 20250221 161100 693198650 2320 2320 2320 2320 0
211 20250221 161000 693198650 2320 2320 2320 2320 0
212 20250221 160900 693198650 2320 2320 2320 2320 3211
213 20250221 160800 693198650 2320 2320 2320 2320 0
214 20250221 160700 693198650 2320 2320 2320 2320 0
215 20250221 160600 693198650 2320 2320 2320 2320 0
216 20250221 160500 693198650 2320 2320 2320 2320 0
217 20250221 160400 693198650 2320 2320 2320 2320 0
218 20250221 160300 693198650 2320 2320 2320 2320 0
219 20250221 160200 693198650 2320 2320 2320 2320 0
220 20250221 160100 693198650 2320 2320 2320 2320 0
221 20250221 160000 693198650 2320 2320 2320 2320 0
222 20250221 155900 693198650 2320 2320 2320 2320 0
223 20250221 155800 693198650 2320 2320 2320 2320 0
224 20250221 155700 693198650 2320 2320 2320 2320 0
225 20250221 155600 693198650 2320 2320 2320 2320 0
226 20250221 155500 693198650 2320 2320 2320 2320 0
227 20250221 155400 693198650 2320 2320 2320 2320 0
228 20250221 155300 693198650 2320 2320 2320 2320 0
229 20250221 155200 693198650 2320 2320 2320 2320 0
230 20250221 155100 693198650 2320 2320 2320 2320 0
231 20250221 155000 693198650 2320 2320 2320 2320 0
232 20250221 154900 693198650 2320 2320 2320 2320 0
233 20250221 154800 693198650 2320 2320 2320 2320 0
234 20250221 154700 693198650 2320 2320 2320 2320 0
235 20250221 154600 693198650 2320 2320 2320 2320 0
236 20250221 154500 693198650 2320 2320 2320 2320 0
237 20250221 154400 693198650 2320 2320 2320 2320 0
238 20250221 154300 693198650 2320 2320 2320 2320 0
239 20250221 154200 693198650 2320 2320 2320 2320 0
240 20250221 154100 693198650 2320 2320 2320 2320 0
241 20250221 154000 693198650 2320 2320 2320 2320 0
242 20250221 153900 693198650 2320 2320 2320 2320 3211
243 20250221 153800 693198650 2320 2320 2320 2320 0
244 20250221 153700 693198650 2320 2320 2320 2320 0
245 20250221 153600 693198650 2320 2320 2320 2320 0
246 20250221 153500 693198650 2320 2320 2320 2320 0
247 20250221 153400 693198650 2320 2320 2320 2320 0
248 20250221 153300 693198650 2320 2320 2320 2320 0
249 20250221 153200 693198650 2320 2320 2320 2320 0
250 20250221 153100 693198650 2320 2320 2320 2320 0
251 20250221 153000 693198650 2320 2320 2320 2320 3211
252 20250221 152900 685749130 2310 2310 2310 2310 0
253 20250221 152800 685749130 2310 2310 2310 2310 0
254 20250221 152700 685749130 2310 2310 2310 2310 0
255 20250221 152600 685749130 2310 2310 2310 2310 0
256 20250221 152500 685749130 2310 2310 2310 2310 0
257 20250221 152400 685749130 2310 2310 2310 2310 0
258 20250221 152300 685749130 2310 2310 2310 2310 0
259 20250221 152200 685749130 2310 2310 2310 2310 0
260 20250221 152100 685749130 2310 2310 2310 2310 0
261 20250221 152000 685749130 2310 2310 2310 2310 0
262 20250221 151900 685749130 2310 2325 2325 2310 12344
263 20250221 151800 657164525 2325 2325 2325 2325 236
264 20250221 151700 656615825 2325 2325 2325 2325 2889
265 20250221 151600 649898900 2330 2330 2330 2330 0
266 20250221 151500 649898900 2330 2325 2330 2325 1659
267 20250221 151400 646041720 2330 2330 2330 2330 0
268 20250221 151300 646041720 2330 2330 2330 2330 0
269 20250221 151200 646041720 2330 2330 2330 2330 0
270 20250221 151100 646041720 2330 2330 2330 2330 10
271 20250221 151000 646018420 2330 2330 2330 2330 66
272 20250221 150900 645864640 2330 2330 2330 2330 0
273 20250221 150800 645864640 2330 2330 2330 2330 5305
274 20250221 150700 633503990 2330 2330 2330 2330 0
275 20250221 150600 633503990 2330 2335 2335 2330 1001
276 20250221 150500 631171655 2335 2335 2335 2335 0
277 20250221 150400 631171655 2335 2335 2335 2335 2
278 20250221 150300 631166985 2330 2330 2330 2330 500
279 20250221 150200 630001985 2335 2335 2335 2335 564
280 20250221 150100 628685045 2340 2340 2340 2340 0
281 20250221 150000 628685045 2340 2335 2340 2335 10
282 20250221 145900 628661660 2330 2335 2340 2330 1761
283 20250221 145800 624547740 2335 2335 2335 2335 0
284 20250221 145700 624547740 2335 2335 2335 2335 0
285 20250221 145600 624547740 2335 2335 2335 2335 0
286 20250221 145500 624547740 2335 2335 2335 2335 2151
287 20250221 145400 619525155 2340 2340 2340 2340 0
288 20250221 145300 619525155 2340 2340 2340 2340 0
289 20250221 145200 619525155 2340 2340 2340 2340 30
290 20250221 145100 619454955 2340 2330 2340 2330 2585
291 20250221 145000 613431805 2340 2340 2340 2340 10
292 20250221 144900 613408405 2330 2330 2330 2330 1699
293 20250221 144800 609449735 2325 2325 2325 2325 42
294 20250221 144700 609352085 2330 2330 2330 2330 0
295 20250221 144600 609352085 2330 2330 2330 2330 0
296 20250221 144500 609352085 2330 2330 2330 2330 0
297 20250221 144400 609352085 2330 2330 2330 2330 1
298 20250221 144300 609349755 2330 2325 2330 2325 306
299 20250221 144200 608638275 2325 2325 2325 2325 13
300 20250221 144100 608608050 2330 2330 2330 2330 0
301 20250221 144000 608608050 2330 2330 2330 2330 214
302 20250221 143900 608109430 2330 2330 2330 2330 0
303 20250221 143800 608109430 2330 2330 2330 2330 0
304 20250221 143700 608109430 2330 2330 2330 2330 3
305 20250221 143600 608102440 2325 2325 2325 2325 3
306 20250221 143500 608095465 2325 2325 2325 2325 0
307 20250221 143400 608095465 2325 2325 2325 2325 0
308 20250221 143300 608095465 2325 2325 2325 2325 539
309 20250221 143200 606842290 2325 2325 2325 2325 3
310 20250221 143100 606835315 2320 2320 2320 2320 780
311 20250221 143000 605025715 2320 2320 2320 2320 0
312 20250221 142900 605025715 2320 2320 2320 2320 0
313 20250221 142800 605025715 2320 2320 2320 2320 0
314 20250221 142700 605025715 2320 2320 2320 2320 0
315 20250221 142600 605025715 2320 2320 2320 2320 0
316 20250221 142500 605025715 2320 2320 2320 2320 0
317 20250221 142400 605025715 2320 2320 2320 2320 0
318 20250221 142300 605025715 2320 2320 2320 2320 0
319 20250221 142200 605025715 2320 2320 2320 2320 0
320 20250221 142100 605025715 2320 2320 2320 2320 0
321 20250221 142000 605025715 2320 2320 2320 2320 0
322 20250221 141900 605025715 2320 2325 2325 2320 1710
323 20250221 141800 601053655 2330 2330 2330 2330 5
324 20250221 141700 601042005 2330 2330 2330 2330 5
325 20250221 141600 601030355 2330 2330 2330 2330 11
326 20250221 141500 601004725 2325 2325 2325 2325 0
327 20250221 141400 601004725 2325 2325 2325 2325 0
328 20250221 141300 601004725 2325 2325 2325 2325 0
329 20250221 141200 601004725 2325 2325 2325 2325 43
330 20250221 141100 600904750 2325 2325 2325 2325 217
331 20250221 141000 600400225 2325 2325 2325 2325 50
332 20250221 140900 600283975 2330 2330 2330 2330 0
333 20250221 140800 600283975 2330 2330 2330 2330 0
334 20250221 140700 600283975 2330 2330 2330 2330 0
335 20250221 140600 600283975 2330 2330 2330 2330 0
336 20250221 140500 600283975 2330 2330 2330 2330 0
337 20250221 140400 600283975 2330 2330 2330 2330 10
338 20250221 140300 600260675 2325 2325 2325 2325 1013
339 20250221 140200 597905450 2325 2325 2325 2325 0
340 20250221 140100 597905450 2325 2325 2325 2325 0
341 20250221 140000 597905450 2325 2325 2325 2325 0
342 20250221 135900 597905450 2325 2325 2325 2325 0
343 20250221 135800 597905450 2325 2325 2325 2325 0
344 20250221 135700 597905450 2325 2325 2325 2325 0
345 20250221 135600 597905450 2325 2325 2325 2325 0
346 20250221 135500 597905450 2325 2325 2325 2325 0
347 20250221 135400 597905450 2325 2325 2325 2325 0
348 20250221 135300 597905450 2325 2325 2325 2325 0
349 20250221 135200 597905450 2325 2325 2325 2325 826
350 20250221 135100 595985000 2325 2325 2325 2325 300
351 20250221 135000 595287500 2325 2325 2325 2325 146
352 20250221 134900 594948050 2330 2325 2330 2325 217
353 20250221 134800 594443440 2325 2325 2325 2325 0
354 20250221 134700 594443440 2325 2325 2325 2325 0
355 20250221 134600 594443440 2325 2325 2325 2325 2245
356 20250221 134500 589223815 2330 2330 2330 2330 1
357 20250221 134400 589221485 2325 2330 2330 2325 170
358 20250221 134300 588826230 2330 2330 2330 2330 0
359 20250221 134200 588826230 2330 2330 2330 2330 1533
360 20250221 134100 585254340 2330 2330 2330 2330 0
361 20250221 134000 585254340 2330 2330 2330 2330 0
362 20250221 133900 585254340 2330 2330 2330 2330 1018
363 20250221 133800 582882400 2335 2335 2335 2335 0
364 20250221 133700 582882400 2335 2335 2335 2335 2
365 20250221 133600 582877730 2335 2335 2335 2335 18
366 20250221 133500 582835700 2330 2330 2330 2330 200
367 20250221 133400 582369700 2335 2335 2335 2335 5
368 20250221 133300 582358025 2335 2335 2335 2335 45
369 20250221 133200 582252950 2335 2335 2335 2335 13
370 20250221 133100 582222595 2340 2340 2340 2340 101
371 20250221 133000 581986255 2335 2335 2335 2335 78
372 20250221 132900 581804125 2335 2335 2335 2335 200
373 20250221 132800 581337125 2330 2330 2330 2330 0
374 20250221 132700 581337125 2330 2330 2330 2330 0
375 20250221 132600 581337125 2330 2330 2330 2330 0
376 20250221 132500 581337125 2330 2330 2330 2330 0
377 20250221 132400 581337125 2330 2330 2330 2330 0
378 20250221 132300 581337125 2330 2330 2330 2330 0
379 20250221 132200 581337125 2330 2330 2330 2330 0
380 20250221 132100 581337125 2330 2330 2330 2330 49
381 20250221 132000 581222955 2330 2330 2330 2330 0
382 20250221 131900 581222955 2330 2330 2330 2330 500
383 20250221 131800 580057955 2335 2335 2335 2335 100
384 20250221 131700 579824455 2335 2335 2335 2335 550
385 20250221 131600 578540205 2325 2325 2325 2325 0
386 20250221 131500 578540205 2325 2325 2325 2325 500
387 20250221 131400 577377705 2325 2325 2325 2325 155
388 20250221 131300 577017330 2325 2325 2325 2325 0
389 20250221 131200 577017330 2325 2325 2325 2325 0
390 20250221 131100 577017330 2325 2325 2325 2325 0
391 20250221 131000 577017330 2325 2325 2325 2325 0
392 20250221 130900 577017330 2325 2325 2325 2325 0
393 20250221 130800 577017330 2325 2325 2325 2325 0
394 20250221 130700 577017330 2325 2325 2325 2325 0
395 20250221 130600 577017330 2325 2325 2325 2325 0
396 20250221 130500 577017330 2325 2325 2325 2325 150
397 20250221 130400 576668580 2325 2325 2325 2325 0
398 20250221 130300 576668580 2325 2325 2325 2325 0
399 20250221 130200 576668580 2325 2325 2325 2325 0
400 20250221 130100 576668580 2325 2325 2325 2325 0
401 20250221 130000 576668580 2325 2325 2325 2325 0
402 20250221 125900 576668580 2325 2325 2325 2325 0
403 20250221 125800 576668580 2325 2335 2335 2325 2218
404 20250221 125700 571502170 2335 2335 2335 2335 0
405 20250221 125600 571502170 2335 2335 2335 2335 0
406 20250221 125500 571502170 2335 2335 2335 2335 0
407 20250221 125400 571502170 2335 2335 2335 2335 80
408 20250221 125300 571315370 2335 2335 2335 2335 0
409 20250221 125200 571315370 2335 2335 2335 2335 0
410 20250221 125100 571315370 2335 2335 2335 2335 0
411 20250221 125000 571315370 2335 2335 2335 2335 0
412 20250221 124900 571315370 2335 2335 2335 2335 0
413 20250221 124800 571315370 2335 2335 2335 2335 65
414 20250221 124700 571163595 2335 2335 2335 2335 50
415 20250221 124600 571046845 2340 2340 2340 2340 1000
416 20250221 124500 568706845 2340 2340 2340 2340 42
417 20250221 124400 568608565 2340 2340 2340 2340 0
418 20250221 124300 568608565 2340 2340 2340 2340 0
419 20250221 124200 568608565 2340 2340 2340 2340 2
420 20250221 124100 568603885 2335 2335 2335 2335 500
421 20250221 124000 567436385 2335 2335 2335 2335 0
422 20250221 123900 567436385 2335 2335 2335 2335 0
423 20250221 123800 567436385 2335 2330 2335 2320 3379
424 20250221 123700 559579665 2330 2330 2330 2330 0
425 20250221 123600 559579665 2330 2330 2330 2330 0
426 20250221 123500 559579665 2330 2330 2330 2330 0
427 20250221 123400 559579665 2330 2330 2330 2330 0
428 20250221 123300 559579665 2330 2330 2330 2330 5
429 20250221 123200 559568015 2335 2335 2335 2335 0
430 20250221 123100 559568015 2335 2335 2335 2335 40
431 20250221 123000 559474615 2335 2335 2335 2335 10
432 20250221 122900 559451265 2330 2330 2330 2330 0
433 20250221 122800 559451265 2330 2330 2330 2330 0
434 20250221 122700 559451265 2330 2330 2330 2330 0
435 20250221 122600 559451265 2330 2330 2330 2330 0
436 20250221 122500 559451265 2330 2330 2330 2330 0
437 20250221 122400 559451265 2330 2330 2330 2330 0
438 20250221 122300 559451265 2330 2330 2330 2330 0
439 20250221 122200 559451265 2330 2330 2330 2330 0
440 20250221 122100 559451265 2330 2330 2330 2330 0
441 20250221 122000 559451265 2330 2330 2330 2330 0
442 20250221 121900 559451265 2330 2330 2330 2330 0
443 20250221 121800 559451265 2330 2330 2330 2330 99
444 20250221 121700 559220595 2330 2330 2330 2330 0
445 20250221 121600 559220595 2330 2330 2330 2330 0
446 20250221 121500 559220595 2330 2330 2330 2330 20
447 20250221 121400 559173995 2330 2330 2330 2330 0
448 20250221 121300 559173995 2330 2330 2330 2330 0
449 20250221 121200 559173995 2330 2330 2330 2330 95
450 20250221 121100 558952645 2335 2335 2335 2335 0
451 20250221 121000 558952645 2335 2335 2335 2335 0
452 20250221 120900 558952645 2335 2335 2335 2335 1
453 20250221 120800 558950310 2330 2330 2330 2330 147
454 20250221 120700 558607800 2325 2325 2325 2325 82
455 20250221 120600 558417150 2330 2330 2330 2330 0
456 20250221 120500 558417150 2330 2330 2330 2330 1
457 20250221 120400 558414820 2325 2325 2325 2325 77
458 20250221 120300 558235795 2330 2330 2330 2330 1
459 20250221 120200 558233465 2325 2325 2325 2325 94
460 20250221 120100 558014915 2325 2335 2335 2325 6594
461 20250221 120000 542660855 2340 2340 2340 2340 0
462 20250221 115900 542660855 2340 2340 2340 2340 101
463 20250221 115800 542424515 2335 2335 2335 2335 0
464 20250221 115700 542424515 2335 2335 2335 2335 0
465 20250221 115600 542424515 2335 2335 2335 2335 0
466 20250221 115500 542424515 2335 2335 2335 2335 1
467 20250221 115400 542422180 2340 2340 2340 2340 0
468 20250221 115300 542422180 2340 2335 2340 2335 12
469 20250221 115200 542394155 2335 2335 2335 2335 165
470 20250221 115100 542008880 2335 2335 2335 2335 0
471 20250221 115000 542008880 2335 2335 2335 2335 0
472 20250221 114900 542008880 2335 2335 2335 2335 0
473 20250221 114800 542008880 2335 2335 2335 2335 405
474 20250221 114700 541063205 2340 2340 2340 2340 0
475 20250221 114600 541063205 2340 2340 2340 2340 0
476 20250221 114500 541063205 2340 2340 2340 2340 0
477 20250221 114400 541063205 2340 2340 2340 2340 0
478 20250221 114300 541063205 2340 2340 2340 2340 0
479 20250221 114200 541063205 2340 2340 2340 2340 0
480 20250221 114100 541063205 2340 2340 2340 2340 0
481 20250221 114000 541063205 2340 2340 2340 2340 0
482 20250221 113900 541063205 2340 2340 2340 2340 0
483 20250221 113800 541063205 2340 2340 2340 2340 0
484 20250221 113700 541063205 2340 2340 2340 2340 0
485 20250221 113600 541063205 2340 2340 2340 2340 0
486 20250221 113500 541063205 2340 2340 2340 2340 0
487 20250221 113400 541063205 2340 2340 2340 2340 0
488 20250221 113300 541063205 2340 2340 2340 2340 0
489 20250221 113200 541063205 2340 2340 2340 2340 0
490 20250221 113100 541063205 2340 2340 2340 2340 0
491 20250221 113000 541063205 2340 2340 2340 2340 0
492 20250221 112900 541063205 2340 2340 2340 2340 0
493 20250221 112800 541063205 2340 2340 2340 2340 128
494 20250221 112700 540763685 2340 2340 2340 2340 0
495 20250221 112600 540763685 2340 2340 2340 2340 0
496 20250221 112500 540763685 2340 2340 2340 2340 0
497 20250221 112400 540763685 2340 2340 2340 2340 0
498 20250221 112300 540763685 2340 2340 2340 2340 0
499 20250221 112200 540763685 2340 2340 2340 2340 0
500 20250221 112100 540763685 2340 2340 2340 2340 0
501 20250221 112000 540763685 2340 2340 2340 2340 0
502 20250221 111900 540763685 2340 2340 2340 2340 0
503 20250221 111800 540763685 2340 2340 2340 2340 0
504 20250221 111700 540763685 2340 2340 2340 2340 0
505 20250221 111600 540763685 2340 2340 2340 2340 0
506 20250221 111500 540763685 2340 2340 2340 2340 0
507 20250221 111400 540763685 2340 2340 2340 2340 0
508 20250221 111300 540763685 2340 2340 2340 2340 1
509 20250221 111200 540761345 2340 2340 2340 2340 0
510 20250221 111100 540761345 2340 2340 2340 2340 0
511 20250221 111000 540761345 2340 2340 2340 2340 20
512 20250221 110900 540714545 2335 2335 2335 2335 0
513 20250221 110800 540714545 2335 2335 2335 2335 0
514 20250221 110700 540714545 2335 2335 2335 2335 0
515 20250221 110600 540714545 2335 2335 2335 2335 538
516 20250221 110500 539458315 2335 2335 2335 2335 46
517 20250221 110400 539350905 2335 2335 2335 2335 0
518 20250221 110300 539350905 2335 2335 2335 2335 55
519 20250221 110200 539222480 2335 2335 2335 2335 0
520 20250221 110100 539222480 2335 2335 2335 2335 6
521 20250221 110000 539208470 2335 2335 2335 2335 155
522 20250221 105900 538846545 2335 2335 2335 2335 807
523 20250221 105800 536962200 2340 2340 2340 2340 0
524 20250221 105700 536962200 2340 2340 2340 2340 0
525 20250221 105600 536962200 2340 2340 2340 2340 0
526 20250221 105500 536962200 2340 2340 2340 2340 476
527 20250221 105400 535848360 2340 2340 2340 2340 70
528 20250221 105300 535684560 2335 2335 2335 2335 41
529 20250221 105200 535588825 2335 2335 2335 2335 0
530 20250221 105100 535588825 2335 2335 2335 2335 0
531 20250221 105000 535588825 2335 2335 2335 2335 0
532 20250221 104900 535588825 2335 2335 2335 2335 0
533 20250221 104800 535588825 2335 2335 2335 2335 516
534 20250221 104700 534383965 2335 2335 2335 2335 0
535 20250221 104600 534383965 2335 2335 2335 2335 519
536 20250221 104500 533172100 2345 2345 2345 2345 0
537 20250221 104400 533172100 2345 2345 2345 2345 22
538 20250221 104300 533120510 2345 2345 2345 2345 0
539 20250221 104200 533120510 2345 2345 2345 2345 0
540 20250221 104100 533120510 2345 2340 2345 2340 429
541 20250221 104000 532116640 2335 2335 2335 2335 428
542 20250221 103900 531117260 2335 2335 2335 2335 0
543 20250221 103800 531117260 2335 2335 2335 2335 77
544 20250221 103700 530937465 2335 2335 2335 2335 0
545 20250221 103600 530937465 2335 2335 2335 2335 0
546 20250221 103500 530937465 2335 2335 2335 2335 1
547 20250221 103400 530935130 2345 2345 2345 2345 0
548 20250221 103300 530935130 2345 2345 2345 2345 10
549 20250221 103200 530911680 2330 2330 2330 2330 0
550 20250221 103100 530911680 2330 2330 2330 2330 0
551 20250221 103000 530911680 2330 2335 2335 2330 700
552 20250221 102900 529278255 2330 2330 2330 2330 0
553 20250221 102800 529278255 2330 2330 2330 2330 2367
554 20250221 102700 523763145 2345 2345 2345 2345 2
555 20250221 102600 523758455 2335 2335 2335 2335 3272
556 20250221 102500 516118335 2335 2335 2335 2335 0
557 20250221 102400 516118335 2335 2335 2335 2335 0
558 20250221 102300 516118335 2335 2335 2335 2335 428
559 20250221 102200 515118955 2335 2335 2335 2335 0
560 20250221 102100 515118955 2335 2335 2335 2335 580
561 20250221 102000 513764655 2335 2335 2335 2335 1
562 20250221 101900 513762320 2345 2345 2345 2345 3
563 20250221 101800 513755285 2335 2335 2335 2335 1000
564 20250221 101700 511420285 2340 2330 2340 2330 22
565 20250221 101600 511368955 2325 2335 2335 2325 10315
566 20250221 101500 487325755 2345 2345 2345 2345 2
567 20250221 101400 487321065 2335 2335 2335 2335 347
568 20250221 101300 486510820 2345 2345 2345 2345 200
569 20250221 101200 486041820 2345 2345 2345 2345 300
570 20250221 101100 485338320 2345 2345 2345 2330 960
571 20250221 101000 483093580 2345 2345 2345 2345 0
572 20250221 100900 483093580 2345 2345 2345 2345 1
573 20250221 100800 483091235 2345 2330 2345 2330 30
574 20250221 100700 483021260 2335 2335 2335 2335 300
575 20250221 100600 482320760 2330 2330 2330 2330 0
576 20250221 100500 482320760 2330 2330 2330 2330 3986
577 20250221 100400 473033380 2330 2330 2330 2330 0
578 20250221 100300 473033380 2330 2340 2340 2330 2126
579 20250221 100200 468066830 2345 2340 2345 2340 652
580 20250221 100100 466540850 2345 2345 2345 2345 3
581 20250221 100000 466533815 2350 2350 2350 2350 0
582 20250221 095900 466533815 2350 2350 2350 2350 12
583 20250221 095800 466505615 2340 2340 2340 2340 10
584 20250221 095700 466482215 2335 2335 2335 2335 80
585 20250221 095600 466295415 2335 2335 2335 2335 458
586 20250221 095500 465225985 2335 2340 2340 2335 236
587 20250221 095400 464674885 2340 2340 2340 2340 0
588 20250221 095300 464674885 2340 2340 2340 2340 62
589 20250221 095200 464529805 2340 2340 2340 2340 0
590 20250221 095100 464529805 2340 2345 2345 2340 25
591 20250221 095000 464471235 2350 2345 2350 2345 4
592 20250221 094900 464461845 2335 2345 2350 2335 1244
593 20250221 094800 461544760 2335 2335 2335 2335 500
594 20250221 094700 460377260 2335 2340 2345 2335 50
595 20250221 094600 460260170 2340 2340 2340 2335 11
596 20250221 094500 460234435 2335 2335 2335 2335 0
597 20250221 094400 460234435 2335 2335 2335 2335 0
598 20250221 094300 460234435 2335 2335 2335 2335 0
599 20250221 094200 460234435 2335 2335 2335 2335 21
600 20250221 094100 460185400 2335 2335 2335 2335 62
601 20250221 094000 460040630 2340 2340 2340 2340 600
602 20250221 093900 458636630 2335 2335 2335 2335 0
603 20250221 093800 458636630 2335 2335 2335 2335 63
604 20250221 093700 458489525 2330 2330 2330 2330 0
605 20250221 093600 458489525 2330 2330 2330 2330 500
606 20250221 093500 457324525 2330 2345 2345 2330 5025
607 20250221 093400 445587845 2350 2340 2350 2340 72
608 20250221 093300 445418975 2340 2340 2340 2340 15
609 20250221 093200 445383875 2350 2355 2355 2350 567
610 20250221 093100 444051405 2355 2355 2355 2355 213
611 20250221 093000 443549790 2355 2350 2355 2350 81
612 20250221 092900 443359045 2355 2355 2355 2355 0
613 20250221 092800 443359045 2355 2355 2355 2355 45
614 20250221 092700 443253070 2350 2350 2350 2350 0
615 20250221 092600 443253070 2350 2350 2350 2350 1037
616 20250221 092500 440816120 2350 2345 2350 2345 49
617 20250221 092400 440701195 2340 2360 2360 2340 5733
618 20250221 092300 427242360 2360 2370 2370 2360 7144
619 20250221 092200 410315080 2375 2375 2380 2370 1295
620 20250221 092100 407240695 2375 2375 2375 2370 648
621 20250221 092000 405701795 2375 2375 2395 2375 1797
622 20250221 091900 401426455 2375 2375 2375 2370 794
623 20250221 091800 399540720 2385 2380 2390 2375 2017
624 20250221 091700 394733760 2370 2370 2370 2370 2494
625 20250221 091600 388822980 2360 2360 2360 2355 5105
626 20250221 091500 376775235 2360 2360 2360 2360 2036
627 20250221 091400 371970275 2360 2365 2365 2360 501
628 20250221 091300 370785415 2370 2370 2370 2370 0
629 20250221 091200 370785415 2370 2375 2380 2370 3056
630 20250221 091100 363524655 2375 2375 2375 2375 922
631 20250221 091000 361334905 2385 2380 2385 2375 1026
632 20250221 090900 358893145 2375 2360 2375 2360 2280
633 20250221 090800 353488925 2360 2380 2380 2360 7910
634 20250221 090700 334729140 2380 2375 2385 2375 2015
635 20250221 090600 329927210 2375 2390 2390 2370 8210
636 20250221 090500 310393315 2380 2390 2410 2380 9339
637 20250221 090400 287998625 2385 2365 2385 2350 8264
638 20250221 090300 268460185 2370 2385 2385 2365 7807
639 20250221 090200 249929730 2385 2395 2425 2385 16002
640 20250221 090100 211425075 2400 2425 2435 2370 20237
641 20250221 090000 162847260 2410 2450 2450 2400 66884

1
053270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,27410405,0,64003295675,0.00
20250218,0,27410405,0,63180983525,0.00
20250217,0,27410405,0,64003295675,0.00
20250214,0,27410405,0,64140347700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 27410405 0 64003295675 0.00
3 20250218 0 27410405 0 63180983525 0.00
4 20250217 0 27410405 0 64003295675 0.00
5 20250214 0 27410405 0 64140347700 0.00