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

577
001740/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,2000264445,4535,4535,4535,4535,5540
20250221,183400,2000264445,4535,4535,4535,4535,0
20250221,183300,2000264445,4535,4535,4535,4535,0
20250221,183200,2000264445,4535,4535,4535,4535,0
20250221,183100,2000264445,4535,4535,4535,4535,0
20250221,183000,2000264445,4535,4535,4535,4535,0
20250221,182900,2000264445,4535,4535,4535,4535,0
20250221,182800,2000264445,4535,4535,4535,4535,0
20250221,182700,2000264445,4535,4535,4535,4535,0
20250221,182600,2000264445,4535,4535,4535,4535,0
20250221,182500,2000264445,4535,4535,4535,4535,0
20250221,182400,2000264445,4535,4535,4535,4535,0
20250221,182300,2000264445,4535,4535,4535,4535,0
20250221,182200,2000264445,4535,4535,4535,4535,0
20250221,182100,2000264445,4535,4535,4535,4535,0
20250221,182000,2000264445,4535,4535,4535,4535,0
20250221,181900,2000264445,4535,4535,4535,4535,0
20250221,181800,2000264445,4535,4535,4535,4535,0
20250221,181700,2000264445,4535,4535,4535,4535,0
20250221,181600,2000264445,4535,4535,4535,4535,0
20250221,181500,2000264445,4535,4535,4535,4535,0
20250221,181400,2000264445,4535,4535,4535,4535,0
20250221,181300,2000264445,4535,4535,4535,4535,0
20250221,181200,2000264445,4535,4535,4535,4535,0
20250221,181100,2000264445,4535,4535,4535,4535,0
20250221,181000,2000264445,4535,4535,4535,4535,0
20250221,180900,2000264445,4535,4535,4535,4535,0
20250221,180800,2000264445,4535,4535,4535,4535,0
20250221,180700,2000264445,4535,4535,4535,4535,0
20250221,180600,2000264445,4535,4535,4535,4535,0
20250221,180500,2000264445,4535,4535,4535,4535,5540
20250221,180400,2000264445,4535,4535,4535,4535,0
20250221,180300,2000264445,4535,4535,4535,4535,0
20250221,180200,2000264445,4535,4535,4535,4535,0
20250221,180100,2000264445,4535,4535,4535,4535,0
20250221,180000,2000264445,4535,4535,4535,4535,0
20250221,175900,2000264445,4535,4535,4535,4535,0
20250221,175800,2000264445,4535,4535,4535,4535,0
20250221,175700,2000264445,4535,4535,4535,4535,0
20250221,175600,2000264445,4535,4535,4535,4535,0
20250221,175500,2000264445,4535,4535,4535,4535,0
20250221,175400,2000264445,4535,4535,4535,4535,0
20250221,175300,2000264445,4535,4535,4535,4535,0
20250221,175200,2000264445,4535,4535,4535,4535,0
20250221,175100,2000264445,4535,4535,4535,4535,0
20250221,175000,2000264445,4535,4535,4535,4535,0
20250221,174900,2000264445,4535,4535,4535,4535,0
20250221,174800,2000264445,4535,4535,4535,4535,0
20250221,174700,2000264445,4535,4535,4535,4535,0
20250221,174600,2000264445,4535,4535,4535,4535,0
20250221,174500,2000264445,4535,4535,4535,4535,0
20250221,174400,2000264445,4535,4535,4535,4535,0
20250221,174300,2000264445,4535,4535,4535,4535,0
20250221,174200,2000264445,4535,4535,4535,4535,0
20250221,174100,2000264445,4535,4535,4535,4535,0
20250221,174000,2000264445,4535,4535,4535,4535,0
20250221,173900,2000264445,4535,4535,4535,4535,0
20250221,173800,2000264445,4535,4535,4535,4535,0
20250221,173700,2000264445,4535,4535,4535,4535,0
20250221,173600,2000264445,4535,4535,4535,4535,0
20250221,173500,2000264445,4535,4535,4535,4535,5540
20250221,173400,2000264445,4535,4535,4535,4535,0
20250221,173300,2000264445,4535,4535,4535,4535,0
20250221,173200,2000264445,4535,4535,4535,4535,0
20250221,173100,2000264445,4535,4535,4535,4535,0
20250221,173000,2000264445,4535,4535,4535,4535,0
20250221,172900,2000264445,4535,4535,4535,4535,0
20250221,172800,2000264445,4535,4535,4535,4535,0
20250221,172700,2000264445,4535,4535,4535,4535,0
20250221,172600,2000264445,4535,4535,4535,4535,0
20250221,172500,2000264445,4535,4535,4535,4535,0
20250221,172400,2000264445,4535,4535,4535,4535,0
20250221,172300,2000264445,4535,4535,4535,4535,0
20250221,172200,2000264445,4535,4535,4535,4535,0
20250221,172100,2000264445,4535,4535,4535,4535,0
20250221,172000,2000264445,4535,4535,4535,4535,0
20250221,171900,2000264445,4535,4535,4535,4535,0
20250221,171800,2000264445,4535,4535,4535,4535,0
20250221,171700,2000264445,4535,4535,4535,4535,0
20250221,171600,2000264445,4535,4535,4535,4535,0
20250221,171500,2000264445,4535,4535,4535,4535,0
20250221,171400,2000264445,4535,4535,4535,4535,0
20250221,171300,2000264445,4535,4535,4535,4535,0
20250221,171200,2000264445,4535,4535,4535,4535,0
20250221,171100,2000264445,4535,4535,4535,4535,0
20250221,171000,2000264445,4535,4535,4535,4535,0
20250221,170900,2000264445,4535,4535,4535,4535,0
20250221,170800,2000264445,4535,4535,4535,4535,0
20250221,170700,2000264445,4535,4535,4535,4535,0
20250221,170600,2000264445,4535,4535,4535,4535,0
20250221,170500,2000264445,4535,4535,4535,4535,5540
20250221,170400,2000264445,4535,4535,4535,4535,0
20250221,170300,2000264445,4535,4535,4535,4535,0
20250221,170200,2000264445,4535,4535,4535,4535,0
20250221,170100,2000264445,4535,4535,4535,4535,0
20250221,170000,2000264445,4535,4535,4535,4535,0
20250221,165900,2000264445,4535,4535,4535,4535,0
20250221,165800,2000264445,4535,4535,4535,4535,0
20250221,165700,2000264445,4535,4535,4535,4535,0
20250221,165600,2000264445,4535,4535,4535,4535,0
20250221,165500,2000264445,4535,4535,4535,4535,0
20250221,165400,2000264445,4535,4535,4535,4535,0
20250221,165300,2000264445,4535,4535,4535,4535,0
20250221,165200,2000264445,4535,4535,4535,4535,0
20250221,165100,2000264445,4535,4535,4535,4535,0
20250221,165000,2000264445,4535,4535,4535,4535,0
20250221,164900,2000264445,4535,4535,4535,4535,0
20250221,164800,2000264445,4535,4535,4535,4535,0
20250221,164700,2000264445,4535,4535,4535,4535,0
20250221,164600,2000264445,4535,4535,4535,4535,0
20250221,164500,2000264445,4535,4535,4535,4535,0
20250221,164400,2000264445,4535,4535,4535,4535,0
20250221,164300,2000264445,4535,4535,4535,4535,0
20250221,164200,2000264445,4535,4535,4535,4535,0
20250221,164100,2000264445,4535,4535,4535,4535,0
20250221,164000,2000264445,4535,4535,4535,4535,0
20250221,163900,2000264445,4535,4535,4535,4535,0
20250221,163800,2000264445,4535,4535,4535,4535,0
20250221,163700,2000264445,4535,4535,4535,4535,0
20250221,163600,2000264445,4535,4535,4535,4535,0
20250221,163500,2000264445,4535,4535,4535,4535,5540
20250221,163400,2000264445,4535,4535,4535,4535,0
20250221,163300,2000264445,4535,4535,4535,4535,0
20250221,163200,2000264445,4535,4535,4535,4535,0
20250221,163100,2000264445,4535,4535,4535,4535,0
20250221,163000,2000264445,4535,4535,4535,4535,0
20250221,162900,2000264445,4535,4535,4535,4535,0
20250221,162800,2000264445,4535,4535,4535,4535,0
20250221,162700,2000264445,4535,4535,4535,4535,0
20250221,162600,2000264445,4535,4535,4535,4535,0
20250221,162500,2000264445,4535,4535,4535,4535,0
20250221,162400,2000264445,4535,4535,4535,4535,0
20250221,162300,2000264445,4535,4535,4535,4535,0
20250221,162200,2000264445,4535,4535,4535,4535,0
20250221,162100,2000264445,4535,4535,4535,4535,0
20250221,162000,2000264445,4535,4535,4535,4535,0
20250221,161900,2000264445,4535,4535,4535,4535,0
20250221,161800,2000264445,4535,4535,4535,4535,0
20250221,161700,2000264445,4535,4535,4535,4535,0
20250221,161600,2000264445,4535,4535,4535,4535,0
20250221,161500,2000264445,4535,4535,4535,4535,0
20250221,161400,2000264445,4535,4535,4535,4535,0
20250221,161300,2000264445,4535,4535,4535,4535,0
20250221,161200,2000264445,4535,4535,4535,4535,0
20250221,161100,2000264445,4535,4535,4535,4535,0
20250221,161000,2000264445,4535,4535,4535,4535,0
20250221,160900,2000264445,4535,4535,4535,4535,0
20250221,160800,2000264445,4535,4535,4535,4535,0
20250221,160700,2000264445,4535,4535,4535,4535,0
20250221,160600,2000264445,4535,4535,4535,4535,0
20250221,160500,2000264445,4535,4535,4535,4535,5540
20250221,160400,2000264445,4535,4535,4535,4535,0
20250221,160300,2000264445,4535,4535,4535,4535,0
20250221,160200,2000264445,4535,4535,4535,4535,0
20250221,160100,2000264445,4535,4535,4535,4535,0
20250221,160000,2000264445,4535,4535,4535,4535,0
20250221,155900,2000264445,4535,4535,4535,4535,0
20250221,155800,2000264445,4535,4535,4535,4535,0
20250221,155700,2000264445,4535,4535,4535,4535,0
20250221,155600,2000264445,4535,4535,4535,4535,0
20250221,155500,2000264445,4535,4535,4535,4535,0
20250221,155400,2000264445,4535,4535,4535,4535,0
20250221,155300,2000264445,4535,4535,4535,4535,0
20250221,155200,2000264445,4535,4535,4535,4535,0
20250221,155100,2000264445,4535,4535,4535,4535,0
20250221,155000,2000264445,4535,4535,4535,4535,0
20250221,154900,2000264445,4535,4535,4535,4535,0
20250221,154800,2000264445,4535,4535,4535,4535,0
20250221,154700,2000264445,4535,4535,4535,4535,0
20250221,154600,2000264445,4535,4535,4535,4535,0
20250221,154500,2000264445,4535,4535,4535,4535,0
20250221,154400,2000264445,4535,4535,4535,4535,0
20250221,154300,2000264445,4535,4535,4535,4535,0
20250221,154200,2000264445,4535,4535,4535,4535,0
20250221,154100,2000264445,4535,4535,4535,4535,0
20250221,154000,2000264445,4535,4535,4535,4535,0
20250221,153900,2000264445,4535,4535,4535,4535,0
20250221,153800,2000264445,4535,4535,4535,4535,0
20250221,153700,2000264445,4535,4535,4535,4535,0
20250221,153600,2000264445,4535,4535,4535,4535,0
20250221,153500,2000264445,4535,4535,4535,4535,5540
20250221,153400,2000264445,4535,4535,4535,4535,0
20250221,153300,2000264445,4535,4535,4535,4535,0
20250221,153200,2000264445,4535,4535,4535,4535,0
20250221,153100,2000264445,4535,4535,4535,4535,0
20250221,153000,2000264445,4535,4535,4535,4535,5540
20250221,152900,1975140545,4535,4535,4535,4535,0
20250221,152800,1975140545,4535,4535,4535,4535,0
20250221,152700,1975140545,4535,4535,4535,4535,0
20250221,152600,1975140545,4535,4535,4535,4535,0
20250221,152500,1975140545,4535,4535,4535,4535,0
20250221,152400,1975140545,4535,4535,4535,4535,0
20250221,152300,1975140545,4535,4535,4535,4535,0
20250221,152200,1975140545,4535,4535,4535,4535,0
20250221,152100,1975140545,4535,4535,4535,4535,0
20250221,152000,1975140545,4535,4535,4535,4535,0
20250221,151900,1975140545,4535,4535,4545,4535,843
20250221,151800,1971317530,4535,4540,4545,4535,3068
20250221,151700,1957397225,4540,4540,4545,4540,144
20250221,151600,1956742930,4540,4540,4545,4540,332
20250221,151500,1955234285,4540,4540,4545,4540,181
20250221,151400,1954411875,4540,4545,4545,4540,2330
20250221,151300,1943832540,4545,4545,4545,4540,38
20250221,151200,1943659850,4540,4540,4540,4540,227
20250221,151100,1942629270,4540,4540,4545,4540,244
20250221,151000,1941521505,4535,4535,4540,4535,344
20250221,150900,1939959760,4535,4540,4540,4535,1018
20250221,150800,1935338715,4540,4540,4540,4535,701
20250221,150700,1932158425,4535,4540,4540,4535,2133
20250221,150600,1922485265,4540,4535,4545,4535,279
20250221,150500,1921217365,4535,4540,4540,4535,125
20250221,150400,1920650485,4545,4540,4545,4540,618
20250221,150300,1917844265,4535,4540,4540,4535,3404
20250221,150200,1902390125,4540,4545,4550,4540,682
20250221,150100,1899292175,4540,4540,4540,4540,3
20250221,150000,1899278555,4540,4550,4550,4540,1347
20250221,145900,1893159860,4545,4550,4550,4545,528
20250221,145800,1890759600,4550,4550,4550,4550,227
20250221,145700,1889726750,4550,4550,4550,4550,1
20250221,145600,1889722200,4550,4545,4550,4545,272
20250221,145500,1888484815,4545,4550,4550,4545,47
20250221,145400,1888270975,4550,4540,4550,4540,328
20250221,145300,1886778735,4540,4545,4550,4540,1273
20250221,145200,1880998955,4550,4550,4550,4550,265
20250221,145100,1879793205,4545,4545,4545,4545,1316
20250221,145000,1873811985,4545,4545,4545,4545,1539
20250221,144900,1866817230,4540,4545,4545,4540,112
20250221,144800,1866308195,4545,4545,4545,4545,649
20250221,144700,1863358490,4545,4545,4545,4545,3093
20250221,144600,1849300805,4545,4545,4545,4545,227
20250221,144500,1848269090,4540,4540,4540,4540,0
20250221,144400,1848269090,4540,4535,4540,4535,302
20250221,144300,1846898385,4540,4540,4540,4535,3
20250221,144200,1846884770,4540,4540,4540,4530,2280
20250221,144100,1836552470,4540,4540,4540,4540,684
20250221,144000,1833447110,4540,4540,4540,4540,227
20250221,143900,1832416530,4530,4530,4540,4530,2183
20250221,143800,1822525530,4530,4540,4540,4530,607
20250221,143700,1819772120,4540,4540,4540,4540,160
20250221,143600,1819045720,4540,4535,4540,4530,431
20250221,143500,1817089255,4535,4530,4535,4530,748
20250221,143400,1813700715,4535,4535,4535,4530,468
20250221,143300,1811578535,4535,4535,4535,4535,1
20250221,143200,1811574000,4535,4535,4535,4535,227
20250221,143100,1810544555,4530,4535,4535,4530,387
20250221,143000,1808789600,4540,4545,4545,4535,3950
20250221,142900,1790860820,4545,4540,4545,4540,142
20250221,142800,1790215460,4540,4545,4550,4540,370
20250221,142700,1788532780,4545,4550,4550,4540,307
20250221,142600,1787137965,4550,4540,4550,4540,378
20250221,142500,1785419375,4540,4540,4540,4540,0
20250221,142400,1785419375,4540,4550,4550,4540,2000
20250221,142300,1776326865,4550,4545,4550,4540,3158
20250221,142200,1761974345,4545,4540,4545,4540,3885
20250221,142100,1744336320,4530,4540,4540,4530,36
20250221,142000,1744172930,4540,4535,4540,4535,345
20250221,141900,1742607145,4530,4530,4530,4530,3067
20250221,141800,1728713635,4530,4530,4530,4530,350
20250221,141700,1727128135,4530,4530,4530,4530,0
20250221,141600,1727128135,4530,4530,4530,4525,4395
20250221,141500,1707218855,4530,4530,4530,4530,63
20250221,141400,1706933465,4530,4530,4530,4530,228
20250221,141300,1705900625,4530,4525,4530,4525,66
20250221,141200,1705601925,4530,4530,4530,4530,227
20250221,141100,1704573615,4530,4530,4530,4530,33
20250221,141000,1704424125,4530,4530,4530,4530,296
20250221,140900,1703083245,4525,4525,4525,4525,110
20250221,140800,1702585495,4530,4530,4530,4530,227
20250221,140700,1701557185,4530,4525,4530,4525,1867
20250221,140600,1693108910,4530,4530,4530,4530,672
20250221,140500,1690064750,4530,4525,4530,4525,8
20250221,140400,1690028545,4530,4525,4530,4525,481
20250221,140300,1687850880,4525,4525,4525,4525,11
20250221,140200,1687801105,4530,4525,4530,4525,431
20250221,140100,1685849190,4530,4530,4530,4530,446
20250221,140000,1683828810,4530,4530,4540,4530,243
20250221,135900,1682725750,4530,4530,4530,4530,102
20250221,135800,1682263690,4535,4525,4540,4525,436
20250221,135700,1680288505,4525,4525,4525,4525,2
20250221,135600,1680279455,4540,4535,4540,4525,1269
20250221,135500,1674518795,4535,4525,4535,4520,5057
20250221,135400,1651622175,4535,4525,4535,4525,237
20250221,135300,1650547480,4525,4535,4535,4520,4
20250221,135200,1650529380,4520,4520,4535,4520,237
20250221,135100,1649454735,4520,4530,4530,4520,300
20250221,135000,1648097735,4530,4520,4530,4520,235
20250221,134900,1647033265,4530,4525,4530,4520,151
20250221,134800,1646349925,4520,4520,4530,4520,238
20250221,134700,1645271885,4530,4530,4530,4530,360
20250221,134600,1643641085,4530,4530,4535,4530,3167
20250221,134500,1629293440,4530,4520,4535,4520,12
20250221,134400,1629239080,4540,4520,4540,4520,229
20250221,134300,1628199460,4520,4520,4540,4520,510
20250221,134200,1625884260,4520,4520,4540,4520,230
20250221,134100,1624840120,4540,4520,4540,4520,2683
20250221,134000,1612694500,4535,4535,4540,4520,3436
20250221,133900,1597111135,4535,4535,4535,4520,2349
20250221,133800,1586466055,4535,4520,4535,4520,3230
20250221,133700,1571833050,4525,4530,4530,4520,140
20250221,133600,1571199585,4520,4525,4530,4520,246
20250221,133500,1570085345,4520,4530,4530,4520,8
20250221,133400,1570049175,4530,4520,4530,4520,2451
20250221,133300,1558968155,4520,4520,4520,4520,78
20250221,133200,1558615595,4530,4530,4530,4530,228
20250221,133100,1557582755,4520,4520,4520,4520,1
20250221,133000,1557578235,4535,4535,4535,4520,235
20250221,132900,1556512525,4535,4535,4535,4535,88
20250221,132800,1556113445,4535,4535,4535,4535,227
20250221,132700,1555084000,4515,4515,4515,4515,56
20250221,132600,1554831160,4535,4510,4535,4510,527
20250221,132500,1552448715,4510,4510,4510,4510,200
20250221,132400,1551546715,4535,4515,4535,4515,246
20250221,132300,1550431505,4515,4525,4535,4515,1797
20250221,132200,1542315365,4535,4525,4535,4525,1812
20250221,132100,1534103740,4525,4530,4530,4525,705
20250221,132000,1530910235,4530,4530,4530,4530,241
20250221,131900,1529818505,4525,4525,4525,4525,127
20250221,131800,1529243830,4525,4525,4525,4525,4
20250221,131700,1529225730,4525,4525,4525,4525,0
20250221,131600,1529225730,4525,4530,4530,4525,375
20250221,131500,1527527720,4530,4530,4530,4530,0
20250221,131400,1527527720,4530,4530,4530,4530,227
20250221,131300,1526499410,4525,4530,4530,4525,199
20250221,131200,1525598690,4530,4530,4530,4530,227
20250221,131100,1524570380,4530,4530,4530,4530,10
20250221,131000,1524525080,4530,4530,4530,4530,232
20250221,130900,1523474120,4525,4525,4525,4525,2
20250221,130800,1523465070,4530,4525,4530,4525,258
20250221,130700,1522296480,4525,4530,4530,4525,1517
20250221,130600,1515427050,4530,4530,4530,4530,667
20250221,130500,1512405540,4530,4530,4530,4530,8
20250221,130400,1512369300,4530,4525,4530,4525,527
20250221,130300,1509982990,4530,4530,4530,4530,480
20250221,130200,1507808590,4530,4520,4530,4520,1925
20250221,130100,1499089140,4525,4525,4525,4525,141
20250221,130000,1498451115,4525,4525,4525,4525,251
20250221,125900,1497315340,4525,4525,4525,4525,95
20250221,125800,1496885465,4525,4525,4525,4525,496
20250221,125700,1494641065,4525,4525,4525,4525,0
20250221,125600,1494641065,4525,4525,4525,4525,227
20250221,125500,1493613890,4525,4525,4525,4525,605
20250221,125400,1490876265,4525,4525,4525,4525,230
20250221,125300,1489835515,4520,4520,4520,4520,609
20250221,125200,1487082835,4520,4510,4520,4510,229
20250221,125100,1486047775,4520,4520,4520,4520,0
20250221,125000,1486047775,4520,4515,4520,4515,965
20250221,124900,1481689670,4515,4515,4515,4515,0
20250221,124800,1481689670,4515,4515,4515,4515,229
20250221,124700,1480655735,4515,4515,4515,4515,2
20250221,124600,1480646705,4515,4510,4515,4510,234
20250221,124500,1479590230,4515,4515,4515,4515,123
20250221,124400,1479034885,4520,4510,4520,4510,228
20250221,124300,1478004335,4510,4525,4525,4510,439
20250221,124200,1476022090,4520,4520,4520,4520,33
20250221,124100,1475872930,4525,4525,4525,4525,0
20250221,124000,1475872930,4525,4525,4525,4525,227
20250221,123900,1474845755,4525,4525,4525,4510,825
20250221,123800,1471121480,4525,4525,4525,4525,1
20250221,123700,1471116955,4530,4530,4530,4530,227
20250221,123600,1470088645,4520,4515,4520,4515,4
20250221,123500,1470070570,4510,4530,4530,4510,2187
20250221,123400,1460202660,4515,4515,4515,4515,1960
20250221,123300,1451353260,4520,4525,4525,4515,1536
20250221,123200,1444409435,4530,4525,4530,4525,124
20250221,123100,1443847775,4530,4530,4530,4530,228
20250221,123000,1442814935,4530,4535,4535,4530,2
20250221,122900,1442805870,4530,4525,4530,4525,3243
20250221,122800,1428116290,4520,4530,4530,4520,113
20250221,122700,1427605405,4530,4520,4530,4520,3072
20250221,122600,1413719270,4520,4520,4520,4520,1
20250221,122500,1413714750,4520,4520,4520,4520,227
20250221,122400,1412688710,4520,4520,4520,4520,3
20250221,122300,1412675150,4520,4520,4520,4520,231
20250221,122200,1411631030,4510,4520,4520,4510,2
20250221,122100,1411622000,4510,4520,4520,4510,1408
20250221,122000,1405267735,4515,4515,4515,4515,168
20250221,121900,1404509215,4520,4520,4520,4520,229
20250221,121800,1403474135,4515,4515,4515,4515,0
20250221,121700,1403474135,4515,4520,4520,4515,246
20250221,121600,1402362295,4520,4520,4520,4520,19
20250221,121500,1402276415,4520,4520,4520,4515,1564
20250221,121400,1395207415,4520,4520,4520,4520,8
20250221,121300,1395171255,4520,4520,4520,4520,231
20250221,121200,1394127135,4520,4515,4520,4515,91
20250221,121100,1393716230,4515,4520,4520,4515,254
20250221,121000,1392568240,4520,4515,4520,4515,23
20250221,120900,1392464375,4515,4515,4520,4515,376
20250221,120800,1390765565,4515,4515,4515,4515,260
20250221,120700,1389591665,4515,4520,4520,4515,237
20250221,120600,1388520475,4520,4525,4525,4520,5822
20250221,120500,1362204825,4525,4530,4530,4525,421
20250221,120400,1360298665,4530,4530,4530,4530,0
20250221,120300,1360298665,4530,4525,4540,4525,278
20250221,120200,1359037060,4530,4530,4530,4530,0
20250221,120100,1359037060,4530,4540,4540,4530,371
20250221,120000,1357353240,4525,4530,4540,4525,2530
20250221,115900,1345898860,4540,4535,4540,4535,252
20250221,115800,1344754905,4535,4530,4535,4530,177
20250221,115700,1343952360,4530,4535,4540,4530,2245
20250221,115600,1333766040,4530,4530,4530,4530,100
20250221,115500,1333313040,4535,4530,4535,4525,414
20250221,115400,1331435970,4535,4530,4535,4530,4836
20250221,115300,1309518890,4530,4530,4530,4530,232
20250221,115200,1308467930,4530,4530,4530,4530,3
20250221,115100,1308454340,4530,4530,4530,4530,227
20250221,115000,1307426030,4530,4530,4530,4530,122
20250221,114900,1306873370,4530,4530,4530,4525,343
20250221,114800,1305319590,4525,4530,4530,4525,1767
20250221,114700,1297323800,4530,4530,4530,4530,461
20250221,114600,1295235470,4535,4535,4535,4535,0
20250221,114500,1295235470,4535,4535,4535,4535,278
20250221,114400,1293974740,4530,4530,4530,4530,592
20250221,114300,1291292980,4530,4530,4530,4530,280
20250221,114200,1290024580,4530,4530,4530,4525,513
20250221,114100,1287702605,4525,4530,4530,4525,736
20250221,114000,1284368540,4525,4530,4530,4525,937
20250221,113900,1280123935,4530,4530,4535,4530,2426
20250221,113800,1269134150,4530,4530,4530,4530,30
20250221,113700,1268998250,4525,4530,4530,4525,234
20250221,113600,1267938265,4525,4525,4530,4525,3255
20250221,113500,1253199390,4530,4530,4530,4530,1347
20250221,113400,1247097480,4530,4525,4530,4525,28
20250221,113300,1246970765,4525,4520,4530,4520,1161
20250221,113200,1241715935,4520,4530,4530,4520,549
20250221,113100,1239229555,4525,4520,4525,4520,3791
20250221,113000,1222080610,4520,4525,4525,4520,1360
20250221,112900,1215933400,4520,4510,4520,4510,2243
20250221,112800,1205795150,4520,4510,4520,4510,11485
20250221,112700,1153922495,4510,4515,4515,4510,1228
20250221,112600,1148383080,4510,4510,4515,4510,1063
20250221,112500,1143588910,4510,4515,4515,4510,235
20250221,112400,1142527925,4510,4510,4510,4510,1005
20250221,112300,1137995375,4505,4510,4510,4505,229
20250221,112200,1136962595,4510,4505,4510,4505,1181
20250221,112100,1131636785,4510,4510,4510,4510,2623
20250221,112000,1119807055,4510,4490,4510,4490,20191
20250221,111900,1028921030,4495,4495,4495,4485,1245
20250221,111800,1023329915,4495,4495,4495,4495,200
20250221,111700,1022430915,4495,4490,4495,4490,252
20250221,111600,1021298190,4490,4490,4490,4490,1078
20250221,111500,1016457970,4490,4485,4490,4485,300
20250221,111400,1015111340,4485,4485,4485,4485,10
20250221,111300,1015066490,4495,4495,4495,4495,231
20250221,111200,1014028145,4490,4490,4490,4490,116
20250221,111100,1013507305,4495,4495,4495,4485,417
20250221,111000,1011633430,4490,4490,4490,4490,0
20250221,110900,1011633430,4490,4490,4490,4490,327
20250221,110800,1010165200,4485,4490,4490,4485,589
20250221,110700,1007523520,4485,4490,4490,4485,1038
20250221,110600,1002864450,4485,4490,4490,4485,605
20250221,110500,1000148025,4490,4490,4490,4490,259
20250221,110400,998985115,4485,4485,4485,4485,1
20250221,110300,998980630,4490,4490,4490,4490,240
20250221,110200,997903030,4490,4490,4490,4490,2
20250221,110100,997894050,4490,4490,4490,4490,284
20250221,110000,996618890,4490,4490,4490,4490,173
20250221,105900,995842120,4495,4495,4495,4495,238
20250221,105800,994772310,4495,4495,4495,4495,0
20250221,105700,994772310,4495,4495,4495,4495,0
20250221,105600,994772310,4495,4490,4495,4490,1800
20250221,105500,986690255,4490,4495,4495,4490,2007
20250221,105400,977678805,4490,4490,4490,4490,0
20250221,105300,977678805,4490,4495,4495,4490,57
20250221,105200,977422640,4495,4495,4495,4495,1
20250221,105100,977418145,4495,4495,4495,4495,0
20250221,105000,977418145,4495,4495,4495,4495,3
20250221,104900,977404660,4495,4495,4495,4495,500
20250221,104800,975157160,4495,4495,4495,4495,0
20250221,104700,975157160,4495,4490,4495,4490,43
20250221,104600,974963980,4490,4495,4495,4490,57
20250221,104500,974707785,4495,4495,4495,4495,510
20250221,104400,972415335,4495,4495,4495,4495,390
20250221,104300,970662285,4495,4495,4495,4495,21
20250221,104200,970567890,4495,4495,4495,4495,0
20250221,104100,970567890,4495,4495,4495,4495,3
20250221,104000,970554405,4490,4490,4490,4490,3
20250221,103900,970540935,4490,4495,4495,4490,6481
20250221,103800,941408950,4500,4495,4500,4495,96
20250221,103700,940977295,4495,4500,4500,4495,255
20250221,103600,939831045,4500,4500,4500,4500,65
20250221,103500,939538545,4500,4500,4500,4500,1
20250221,103400,939534045,4500,4500,4500,4500,1
20250221,103300,939529545,4500,4500,4500,4500,16
20250221,103200,939457545,4500,4500,4500,4500,162
20250221,103100,938728545,4500,4500,4500,4500,886
20250221,103000,934741545,4495,4500,4500,4495,621
20250221,102900,931947095,4495,4495,4495,4495,6
20250221,102800,931920125,4500,4495,4500,4495,4
20250221,102700,931902135,4495,4495,4495,4495,7
20250221,102600,931870670,4495,4500,4500,4495,561
20250221,102500,929348955,4500,4500,4500,4500,1
20250221,102400,929344455,4500,4490,4500,4490,431
20250221,102300,927406265,4500,4500,4500,4500,10
20250221,102200,927361265,4500,4500,4500,4485,10319
20250221,102100,880985510,4500,4500,4505,4500,197
20250221,102000,880098690,4505,4505,4505,4500,3104
20250221,101900,866127475,4510,4505,4510,4505,334
20250221,101800,864622140,4510,4510,4510,4510,2896
20250221,101700,851561180,4510,4510,4510,4510,24
20250221,101600,851452940,4505,4510,4510,4505,132
20250221,101500,850857635,4505,4510,4510,4505,498
20250221,101400,848614125,4505,4505,4510,4505,110
20250221,101300,848118570,4505,4505,4510,4505,994
20250221,101200,843640555,4510,4510,4510,4505,1207
20250221,101100,838202985,4510,4510,4510,4510,1134
20250221,101000,833088645,4515,4510,4515,4510,2580
20250221,100900,821452780,4515,4515,4515,4515,689
20250221,100800,818341945,4515,4520,4520,4515,120
20250221,100700,817800080,4515,4520,4520,4515,281
20250221,100600,816531360,4515,4515,4520,4515,1828
20250221,100500,808275770,4505,4510,4510,4505,376
20250221,100400,806580015,4515,4510,4515,4510,857
20250221,100300,802713220,4510,4510,4510,4505,274
20250221,100200,801478735,4505,4505,4505,4505,0
20250221,100100,801478735,4505,4515,4515,4505,70
20250221,100000,801163175,4515,4515,4515,4515,668
20250221,095900,798147155,4515,4505,4515,4505,1670
20250221,095800,790612120,4505,4505,4505,4505,67
20250221,095700,790310285,4505,4510,4510,4505,10
20250221,095600,790265225,4515,4510,4515,4500,1963
20250221,095500,781403785,4515,4505,4515,4500,4023
20250221,095400,763291995,4505,4515,4515,4505,4832
20250221,095300,741522730,4520,4520,4520,4520,2175
20250221,095200,731691730,4515,4500,4515,4500,2522
20250221,095100,720315010,4500,4520,4520,4500,13164
20250221,095000,660972645,4520,4510,4520,4510,12277
20250221,094900,605497855,4510,4510,4515,4510,6659
20250221,094800,575462810,4510,4505,4510,4500,10991
20250221,094700,525958445,4510,4500,4515,4500,18466
20250221,094600,442740555,4495,4500,4500,4495,1977
20250221,094500,433844075,4500,4495,4500,4490,3405
20250221,094400,418535350,4495,4495,4500,4495,506
20250221,094300,416260860,4495,4500,4500,4495,3013
20250221,094200,402717330,4495,4500,4500,4495,1145
20250221,094100,397565055,4495,4495,4500,4495,4946
20250221,094000,375317785,4490,4490,4495,4490,1579
20250221,093900,368222945,4495,4495,4495,4490,570
20250221,093800,365663580,4495,4490,4495,4490,1041
20250221,093700,360984290,4495,4490,4495,4485,17877
20250221,093600,280704875,4490,4485,4490,4485,763
20250221,093500,277279925,4490,4490,4490,4490,17
20250221,093400,277203595,4490,4485,4490,4480,3427
20250221,093300,261833695,4485,4480,4485,4480,28
20250221,093200,261708175,4485,4480,4485,4480,4100
20250221,093100,243338610,4480,4480,4480,4470,1798
20250221,093000,235286980,4480,4480,4480,4475,160
20250221,092900,234570835,4475,4475,4475,4475,0
20250221,092800,234570835,4475,4475,4475,4475,0
20250221,092700,234570835,4475,4475,4475,4475,0
20250221,092600,234570835,4475,4480,4485,4475,16540
20250221,092500,160472490,4480,4480,4480,4480,2183
20250221,092400,150692650,4475,4480,4485,4475,1188
20250221,092300,145372960,4485,4480,4485,4480,1376
20250221,092200,139201730,4480,4460,4480,4455,16557
20250221,092100,65212430,4460,4460,4460,4460,1
20250221,092000,65207970,4465,4460,4465,4460,4
20250221,091900,65190115,4465,4465,4465,4465,41
20250221,091800,65007050,4465,4450,4465,4450,2580
20250221,091700,53511970,4450,4450,4450,4445,956
20250221,091600,49262250,4450,4450,4450,4450,1087
20250221,091500,44425100,4450,4450,4450,4450,381
20250221,091400,42729650,4450,4445,4450,4445,1020
20250221,091300,38191150,4450,4465,4465,4450,1625
20250221,091200,30957215,4455,4460,4460,4455,940
20250221,091100,26766565,4465,4465,4465,4465,243
20250221,091000,25681570,4465,4465,4465,4465,1433
20250221,090900,19283225,4465,4470,4470,4465,775
20250221,090800,15822395,4470,4470,4470,4470,311
20250221,090700,14432225,4460,4465,4465,4460,193
20250221,090600,13571340,4465,4465,4465,4465,200
20250221,090500,12678340,4465,4465,4465,4465,107
20250221,090400,12200585,4465,4465,4465,4465,20
20250221,090300,12111285,4470,4470,4470,4470,505
20250221,090200,9853935,4465,4465,4465,4465,1815
20250221,090100,1749960,4465,4455,4465,4450,37
20250221,090000,1585075,4465,4465,4465,4465,355
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 2000264445 4535 4535 4535 4535 5540
3 20250221 183400 2000264445 4535 4535 4535 4535 0
4 20250221 183300 2000264445 4535 4535 4535 4535 0
5 20250221 183200 2000264445 4535 4535 4535 4535 0
6 20250221 183100 2000264445 4535 4535 4535 4535 0
7 20250221 183000 2000264445 4535 4535 4535 4535 0
8 20250221 182900 2000264445 4535 4535 4535 4535 0
9 20250221 182800 2000264445 4535 4535 4535 4535 0
10 20250221 182700 2000264445 4535 4535 4535 4535 0
11 20250221 182600 2000264445 4535 4535 4535 4535 0
12 20250221 182500 2000264445 4535 4535 4535 4535 0
13 20250221 182400 2000264445 4535 4535 4535 4535 0
14 20250221 182300 2000264445 4535 4535 4535 4535 0
15 20250221 182200 2000264445 4535 4535 4535 4535 0
16 20250221 182100 2000264445 4535 4535 4535 4535 0
17 20250221 182000 2000264445 4535 4535 4535 4535 0
18 20250221 181900 2000264445 4535 4535 4535 4535 0
19 20250221 181800 2000264445 4535 4535 4535 4535 0
20 20250221 181700 2000264445 4535 4535 4535 4535 0
21 20250221 181600 2000264445 4535 4535 4535 4535 0
22 20250221 181500 2000264445 4535 4535 4535 4535 0
23 20250221 181400 2000264445 4535 4535 4535 4535 0
24 20250221 181300 2000264445 4535 4535 4535 4535 0
25 20250221 181200 2000264445 4535 4535 4535 4535 0
26 20250221 181100 2000264445 4535 4535 4535 4535 0
27 20250221 181000 2000264445 4535 4535 4535 4535 0
28 20250221 180900 2000264445 4535 4535 4535 4535 0
29 20250221 180800 2000264445 4535 4535 4535 4535 0
30 20250221 180700 2000264445 4535 4535 4535 4535 0
31 20250221 180600 2000264445 4535 4535 4535 4535 0
32 20250221 180500 2000264445 4535 4535 4535 4535 5540
33 20250221 180400 2000264445 4535 4535 4535 4535 0
34 20250221 180300 2000264445 4535 4535 4535 4535 0
35 20250221 180200 2000264445 4535 4535 4535 4535 0
36 20250221 180100 2000264445 4535 4535 4535 4535 0
37 20250221 180000 2000264445 4535 4535 4535 4535 0
38 20250221 175900 2000264445 4535 4535 4535 4535 0
39 20250221 175800 2000264445 4535 4535 4535 4535 0
40 20250221 175700 2000264445 4535 4535 4535 4535 0
41 20250221 175600 2000264445 4535 4535 4535 4535 0
42 20250221 175500 2000264445 4535 4535 4535 4535 0
43 20250221 175400 2000264445 4535 4535 4535 4535 0
44 20250221 175300 2000264445 4535 4535 4535 4535 0
45 20250221 175200 2000264445 4535 4535 4535 4535 0
46 20250221 175100 2000264445 4535 4535 4535 4535 0
47 20250221 175000 2000264445 4535 4535 4535 4535 0
48 20250221 174900 2000264445 4535 4535 4535 4535 0
49 20250221 174800 2000264445 4535 4535 4535 4535 0
50 20250221 174700 2000264445 4535 4535 4535 4535 0
51 20250221 174600 2000264445 4535 4535 4535 4535 0
52 20250221 174500 2000264445 4535 4535 4535 4535 0
53 20250221 174400 2000264445 4535 4535 4535 4535 0
54 20250221 174300 2000264445 4535 4535 4535 4535 0
55 20250221 174200 2000264445 4535 4535 4535 4535 0
56 20250221 174100 2000264445 4535 4535 4535 4535 0
57 20250221 174000 2000264445 4535 4535 4535 4535 0
58 20250221 173900 2000264445 4535 4535 4535 4535 0
59 20250221 173800 2000264445 4535 4535 4535 4535 0
60 20250221 173700 2000264445 4535 4535 4535 4535 0
61 20250221 173600 2000264445 4535 4535 4535 4535 0
62 20250221 173500 2000264445 4535 4535 4535 4535 5540
63 20250221 173400 2000264445 4535 4535 4535 4535 0
64 20250221 173300 2000264445 4535 4535 4535 4535 0
65 20250221 173200 2000264445 4535 4535 4535 4535 0
66 20250221 173100 2000264445 4535 4535 4535 4535 0
67 20250221 173000 2000264445 4535 4535 4535 4535 0
68 20250221 172900 2000264445 4535 4535 4535 4535 0
69 20250221 172800 2000264445 4535 4535 4535 4535 0
70 20250221 172700 2000264445 4535 4535 4535 4535 0
71 20250221 172600 2000264445 4535 4535 4535 4535 0
72 20250221 172500 2000264445 4535 4535 4535 4535 0
73 20250221 172400 2000264445 4535 4535 4535 4535 0
74 20250221 172300 2000264445 4535 4535 4535 4535 0
75 20250221 172200 2000264445 4535 4535 4535 4535 0
76 20250221 172100 2000264445 4535 4535 4535 4535 0
77 20250221 172000 2000264445 4535 4535 4535 4535 0
78 20250221 171900 2000264445 4535 4535 4535 4535 0
79 20250221 171800 2000264445 4535 4535 4535 4535 0
80 20250221 171700 2000264445 4535 4535 4535 4535 0
81 20250221 171600 2000264445 4535 4535 4535 4535 0
82 20250221 171500 2000264445 4535 4535 4535 4535 0
83 20250221 171400 2000264445 4535 4535 4535 4535 0
84 20250221 171300 2000264445 4535 4535 4535 4535 0
85 20250221 171200 2000264445 4535 4535 4535 4535 0
86 20250221 171100 2000264445 4535 4535 4535 4535 0
87 20250221 171000 2000264445 4535 4535 4535 4535 0
88 20250221 170900 2000264445 4535 4535 4535 4535 0
89 20250221 170800 2000264445 4535 4535 4535 4535 0
90 20250221 170700 2000264445 4535 4535 4535 4535 0
91 20250221 170600 2000264445 4535 4535 4535 4535 0
92 20250221 170500 2000264445 4535 4535 4535 4535 5540
93 20250221 170400 2000264445 4535 4535 4535 4535 0
94 20250221 170300 2000264445 4535 4535 4535 4535 0
95 20250221 170200 2000264445 4535 4535 4535 4535 0
96 20250221 170100 2000264445 4535 4535 4535 4535 0
97 20250221 170000 2000264445 4535 4535 4535 4535 0
98 20250221 165900 2000264445 4535 4535 4535 4535 0
99 20250221 165800 2000264445 4535 4535 4535 4535 0
100 20250221 165700 2000264445 4535 4535 4535 4535 0
101 20250221 165600 2000264445 4535 4535 4535 4535 0
102 20250221 165500 2000264445 4535 4535 4535 4535 0
103 20250221 165400 2000264445 4535 4535 4535 4535 0
104 20250221 165300 2000264445 4535 4535 4535 4535 0
105 20250221 165200 2000264445 4535 4535 4535 4535 0
106 20250221 165100 2000264445 4535 4535 4535 4535 0
107 20250221 165000 2000264445 4535 4535 4535 4535 0
108 20250221 164900 2000264445 4535 4535 4535 4535 0
109 20250221 164800 2000264445 4535 4535 4535 4535 0
110 20250221 164700 2000264445 4535 4535 4535 4535 0
111 20250221 164600 2000264445 4535 4535 4535 4535 0
112 20250221 164500 2000264445 4535 4535 4535 4535 0
113 20250221 164400 2000264445 4535 4535 4535 4535 0
114 20250221 164300 2000264445 4535 4535 4535 4535 0
115 20250221 164200 2000264445 4535 4535 4535 4535 0
116 20250221 164100 2000264445 4535 4535 4535 4535 0
117 20250221 164000 2000264445 4535 4535 4535 4535 0
118 20250221 163900 2000264445 4535 4535 4535 4535 0
119 20250221 163800 2000264445 4535 4535 4535 4535 0
120 20250221 163700 2000264445 4535 4535 4535 4535 0
121 20250221 163600 2000264445 4535 4535 4535 4535 0
122 20250221 163500 2000264445 4535 4535 4535 4535 5540
123 20250221 163400 2000264445 4535 4535 4535 4535 0
124 20250221 163300 2000264445 4535 4535 4535 4535 0
125 20250221 163200 2000264445 4535 4535 4535 4535 0
126 20250221 163100 2000264445 4535 4535 4535 4535 0
127 20250221 163000 2000264445 4535 4535 4535 4535 0
128 20250221 162900 2000264445 4535 4535 4535 4535 0
129 20250221 162800 2000264445 4535 4535 4535 4535 0
130 20250221 162700 2000264445 4535 4535 4535 4535 0
131 20250221 162600 2000264445 4535 4535 4535 4535 0
132 20250221 162500 2000264445 4535 4535 4535 4535 0
133 20250221 162400 2000264445 4535 4535 4535 4535 0
134 20250221 162300 2000264445 4535 4535 4535 4535 0
135 20250221 162200 2000264445 4535 4535 4535 4535 0
136 20250221 162100 2000264445 4535 4535 4535 4535 0
137 20250221 162000 2000264445 4535 4535 4535 4535 0
138 20250221 161900 2000264445 4535 4535 4535 4535 0
139 20250221 161800 2000264445 4535 4535 4535 4535 0
140 20250221 161700 2000264445 4535 4535 4535 4535 0
141 20250221 161600 2000264445 4535 4535 4535 4535 0
142 20250221 161500 2000264445 4535 4535 4535 4535 0
143 20250221 161400 2000264445 4535 4535 4535 4535 0
144 20250221 161300 2000264445 4535 4535 4535 4535 0
145 20250221 161200 2000264445 4535 4535 4535 4535 0
146 20250221 161100 2000264445 4535 4535 4535 4535 0
147 20250221 161000 2000264445 4535 4535 4535 4535 0
148 20250221 160900 2000264445 4535 4535 4535 4535 0
149 20250221 160800 2000264445 4535 4535 4535 4535 0
150 20250221 160700 2000264445 4535 4535 4535 4535 0
151 20250221 160600 2000264445 4535 4535 4535 4535 0
152 20250221 160500 2000264445 4535 4535 4535 4535 5540
153 20250221 160400 2000264445 4535 4535 4535 4535 0
154 20250221 160300 2000264445 4535 4535 4535 4535 0
155 20250221 160200 2000264445 4535 4535 4535 4535 0
156 20250221 160100 2000264445 4535 4535 4535 4535 0
157 20250221 160000 2000264445 4535 4535 4535 4535 0
158 20250221 155900 2000264445 4535 4535 4535 4535 0
159 20250221 155800 2000264445 4535 4535 4535 4535 0
160 20250221 155700 2000264445 4535 4535 4535 4535 0
161 20250221 155600 2000264445 4535 4535 4535 4535 0
162 20250221 155500 2000264445 4535 4535 4535 4535 0
163 20250221 155400 2000264445 4535 4535 4535 4535 0
164 20250221 155300 2000264445 4535 4535 4535 4535 0
165 20250221 155200 2000264445 4535 4535 4535 4535 0
166 20250221 155100 2000264445 4535 4535 4535 4535 0
167 20250221 155000 2000264445 4535 4535 4535 4535 0
168 20250221 154900 2000264445 4535 4535 4535 4535 0
169 20250221 154800 2000264445 4535 4535 4535 4535 0
170 20250221 154700 2000264445 4535 4535 4535 4535 0
171 20250221 154600 2000264445 4535 4535 4535 4535 0
172 20250221 154500 2000264445 4535 4535 4535 4535 0
173 20250221 154400 2000264445 4535 4535 4535 4535 0
174 20250221 154300 2000264445 4535 4535 4535 4535 0
175 20250221 154200 2000264445 4535 4535 4535 4535 0
176 20250221 154100 2000264445 4535 4535 4535 4535 0
177 20250221 154000 2000264445 4535 4535 4535 4535 0
178 20250221 153900 2000264445 4535 4535 4535 4535 0
179 20250221 153800 2000264445 4535 4535 4535 4535 0
180 20250221 153700 2000264445 4535 4535 4535 4535 0
181 20250221 153600 2000264445 4535 4535 4535 4535 0
182 20250221 153500 2000264445 4535 4535 4535 4535 5540
183 20250221 153400 2000264445 4535 4535 4535 4535 0
184 20250221 153300 2000264445 4535 4535 4535 4535 0
185 20250221 153200 2000264445 4535 4535 4535 4535 0
186 20250221 153100 2000264445 4535 4535 4535 4535 0
187 20250221 153000 2000264445 4535 4535 4535 4535 5540
188 20250221 152900 1975140545 4535 4535 4535 4535 0
189 20250221 152800 1975140545 4535 4535 4535 4535 0
190 20250221 152700 1975140545 4535 4535 4535 4535 0
191 20250221 152600 1975140545 4535 4535 4535 4535 0
192 20250221 152500 1975140545 4535 4535 4535 4535 0
193 20250221 152400 1975140545 4535 4535 4535 4535 0
194 20250221 152300 1975140545 4535 4535 4535 4535 0
195 20250221 152200 1975140545 4535 4535 4535 4535 0
196 20250221 152100 1975140545 4535 4535 4535 4535 0
197 20250221 152000 1975140545 4535 4535 4535 4535 0
198 20250221 151900 1975140545 4535 4535 4545 4535 843
199 20250221 151800 1971317530 4535 4540 4545 4535 3068
200 20250221 151700 1957397225 4540 4540 4545 4540 144
201 20250221 151600 1956742930 4540 4540 4545 4540 332
202 20250221 151500 1955234285 4540 4540 4545 4540 181
203 20250221 151400 1954411875 4540 4545 4545 4540 2330
204 20250221 151300 1943832540 4545 4545 4545 4540 38
205 20250221 151200 1943659850 4540 4540 4540 4540 227
206 20250221 151100 1942629270 4540 4540 4545 4540 244
207 20250221 151000 1941521505 4535 4535 4540 4535 344
208 20250221 150900 1939959760 4535 4540 4540 4535 1018
209 20250221 150800 1935338715 4540 4540 4540 4535 701
210 20250221 150700 1932158425 4535 4540 4540 4535 2133
211 20250221 150600 1922485265 4540 4535 4545 4535 279
212 20250221 150500 1921217365 4535 4540 4540 4535 125
213 20250221 150400 1920650485 4545 4540 4545 4540 618
214 20250221 150300 1917844265 4535 4540 4540 4535 3404
215 20250221 150200 1902390125 4540 4545 4550 4540 682
216 20250221 150100 1899292175 4540 4540 4540 4540 3
217 20250221 150000 1899278555 4540 4550 4550 4540 1347
218 20250221 145900 1893159860 4545 4550 4550 4545 528
219 20250221 145800 1890759600 4550 4550 4550 4550 227
220 20250221 145700 1889726750 4550 4550 4550 4550 1
221 20250221 145600 1889722200 4550 4545 4550 4545 272
222 20250221 145500 1888484815 4545 4550 4550 4545 47
223 20250221 145400 1888270975 4550 4540 4550 4540 328
224 20250221 145300 1886778735 4540 4545 4550 4540 1273
225 20250221 145200 1880998955 4550 4550 4550 4550 265
226 20250221 145100 1879793205 4545 4545 4545 4545 1316
227 20250221 145000 1873811985 4545 4545 4545 4545 1539
228 20250221 144900 1866817230 4540 4545 4545 4540 112
229 20250221 144800 1866308195 4545 4545 4545 4545 649
230 20250221 144700 1863358490 4545 4545 4545 4545 3093
231 20250221 144600 1849300805 4545 4545 4545 4545 227
232 20250221 144500 1848269090 4540 4540 4540 4540 0
233 20250221 144400 1848269090 4540 4535 4540 4535 302
234 20250221 144300 1846898385 4540 4540 4540 4535 3
235 20250221 144200 1846884770 4540 4540 4540 4530 2280
236 20250221 144100 1836552470 4540 4540 4540 4540 684
237 20250221 144000 1833447110 4540 4540 4540 4540 227
238 20250221 143900 1832416530 4530 4530 4540 4530 2183
239 20250221 143800 1822525530 4530 4540 4540 4530 607
240 20250221 143700 1819772120 4540 4540 4540 4540 160
241 20250221 143600 1819045720 4540 4535 4540 4530 431
242 20250221 143500 1817089255 4535 4530 4535 4530 748
243 20250221 143400 1813700715 4535 4535 4535 4530 468
244 20250221 143300 1811578535 4535 4535 4535 4535 1
245 20250221 143200 1811574000 4535 4535 4535 4535 227
246 20250221 143100 1810544555 4530 4535 4535 4530 387
247 20250221 143000 1808789600 4540 4545 4545 4535 3950
248 20250221 142900 1790860820 4545 4540 4545 4540 142
249 20250221 142800 1790215460 4540 4545 4550 4540 370
250 20250221 142700 1788532780 4545 4550 4550 4540 307
251 20250221 142600 1787137965 4550 4540 4550 4540 378
252 20250221 142500 1785419375 4540 4540 4540 4540 0
253 20250221 142400 1785419375 4540 4550 4550 4540 2000
254 20250221 142300 1776326865 4550 4545 4550 4540 3158
255 20250221 142200 1761974345 4545 4540 4545 4540 3885
256 20250221 142100 1744336320 4530 4540 4540 4530 36
257 20250221 142000 1744172930 4540 4535 4540 4535 345
258 20250221 141900 1742607145 4530 4530 4530 4530 3067
259 20250221 141800 1728713635 4530 4530 4530 4530 350
260 20250221 141700 1727128135 4530 4530 4530 4530 0
261 20250221 141600 1727128135 4530 4530 4530 4525 4395
262 20250221 141500 1707218855 4530 4530 4530 4530 63
263 20250221 141400 1706933465 4530 4530 4530 4530 228
264 20250221 141300 1705900625 4530 4525 4530 4525 66
265 20250221 141200 1705601925 4530 4530 4530 4530 227
266 20250221 141100 1704573615 4530 4530 4530 4530 33
267 20250221 141000 1704424125 4530 4530 4530 4530 296
268 20250221 140900 1703083245 4525 4525 4525 4525 110
269 20250221 140800 1702585495 4530 4530 4530 4530 227
270 20250221 140700 1701557185 4530 4525 4530 4525 1867
271 20250221 140600 1693108910 4530 4530 4530 4530 672
272 20250221 140500 1690064750 4530 4525 4530 4525 8
273 20250221 140400 1690028545 4530 4525 4530 4525 481
274 20250221 140300 1687850880 4525 4525 4525 4525 11
275 20250221 140200 1687801105 4530 4525 4530 4525 431
276 20250221 140100 1685849190 4530 4530 4530 4530 446
277 20250221 140000 1683828810 4530 4530 4540 4530 243
278 20250221 135900 1682725750 4530 4530 4530 4530 102
279 20250221 135800 1682263690 4535 4525 4540 4525 436
280 20250221 135700 1680288505 4525 4525 4525 4525 2
281 20250221 135600 1680279455 4540 4535 4540 4525 1269
282 20250221 135500 1674518795 4535 4525 4535 4520 5057
283 20250221 135400 1651622175 4535 4525 4535 4525 237
284 20250221 135300 1650547480 4525 4535 4535 4520 4
285 20250221 135200 1650529380 4520 4520 4535 4520 237
286 20250221 135100 1649454735 4520 4530 4530 4520 300
287 20250221 135000 1648097735 4530 4520 4530 4520 235
288 20250221 134900 1647033265 4530 4525 4530 4520 151
289 20250221 134800 1646349925 4520 4520 4530 4520 238
290 20250221 134700 1645271885 4530 4530 4530 4530 360
291 20250221 134600 1643641085 4530 4530 4535 4530 3167
292 20250221 134500 1629293440 4530 4520 4535 4520 12
293 20250221 134400 1629239080 4540 4520 4540 4520 229
294 20250221 134300 1628199460 4520 4520 4540 4520 510
295 20250221 134200 1625884260 4520 4520 4540 4520 230
296 20250221 134100 1624840120 4540 4520 4540 4520 2683
297 20250221 134000 1612694500 4535 4535 4540 4520 3436
298 20250221 133900 1597111135 4535 4535 4535 4520 2349
299 20250221 133800 1586466055 4535 4520 4535 4520 3230
300 20250221 133700 1571833050 4525 4530 4530 4520 140
301 20250221 133600 1571199585 4520 4525 4530 4520 246
302 20250221 133500 1570085345 4520 4530 4530 4520 8
303 20250221 133400 1570049175 4530 4520 4530 4520 2451
304 20250221 133300 1558968155 4520 4520 4520 4520 78
305 20250221 133200 1558615595 4530 4530 4530 4530 228
306 20250221 133100 1557582755 4520 4520 4520 4520 1
307 20250221 133000 1557578235 4535 4535 4535 4520 235
308 20250221 132900 1556512525 4535 4535 4535 4535 88
309 20250221 132800 1556113445 4535 4535 4535 4535 227
310 20250221 132700 1555084000 4515 4515 4515 4515 56
311 20250221 132600 1554831160 4535 4510 4535 4510 527
312 20250221 132500 1552448715 4510 4510 4510 4510 200
313 20250221 132400 1551546715 4535 4515 4535 4515 246
314 20250221 132300 1550431505 4515 4525 4535 4515 1797
315 20250221 132200 1542315365 4535 4525 4535 4525 1812
316 20250221 132100 1534103740 4525 4530 4530 4525 705
317 20250221 132000 1530910235 4530 4530 4530 4530 241
318 20250221 131900 1529818505 4525 4525 4525 4525 127
319 20250221 131800 1529243830 4525 4525 4525 4525 4
320 20250221 131700 1529225730 4525 4525 4525 4525 0
321 20250221 131600 1529225730 4525 4530 4530 4525 375
322 20250221 131500 1527527720 4530 4530 4530 4530 0
323 20250221 131400 1527527720 4530 4530 4530 4530 227
324 20250221 131300 1526499410 4525 4530 4530 4525 199
325 20250221 131200 1525598690 4530 4530 4530 4530 227
326 20250221 131100 1524570380 4530 4530 4530 4530 10
327 20250221 131000 1524525080 4530 4530 4530 4530 232
328 20250221 130900 1523474120 4525 4525 4525 4525 2
329 20250221 130800 1523465070 4530 4525 4530 4525 258
330 20250221 130700 1522296480 4525 4530 4530 4525 1517
331 20250221 130600 1515427050 4530 4530 4530 4530 667
332 20250221 130500 1512405540 4530 4530 4530 4530 8
333 20250221 130400 1512369300 4530 4525 4530 4525 527
334 20250221 130300 1509982990 4530 4530 4530 4530 480
335 20250221 130200 1507808590 4530 4520 4530 4520 1925
336 20250221 130100 1499089140 4525 4525 4525 4525 141
337 20250221 130000 1498451115 4525 4525 4525 4525 251
338 20250221 125900 1497315340 4525 4525 4525 4525 95
339 20250221 125800 1496885465 4525 4525 4525 4525 496
340 20250221 125700 1494641065 4525 4525 4525 4525 0
341 20250221 125600 1494641065 4525 4525 4525 4525 227
342 20250221 125500 1493613890 4525 4525 4525 4525 605
343 20250221 125400 1490876265 4525 4525 4525 4525 230
344 20250221 125300 1489835515 4520 4520 4520 4520 609
345 20250221 125200 1487082835 4520 4510 4520 4510 229
346 20250221 125100 1486047775 4520 4520 4520 4520 0
347 20250221 125000 1486047775 4520 4515 4520 4515 965
348 20250221 124900 1481689670 4515 4515 4515 4515 0
349 20250221 124800 1481689670 4515 4515 4515 4515 229
350 20250221 124700 1480655735 4515 4515 4515 4515 2
351 20250221 124600 1480646705 4515 4510 4515 4510 234
352 20250221 124500 1479590230 4515 4515 4515 4515 123
353 20250221 124400 1479034885 4520 4510 4520 4510 228
354 20250221 124300 1478004335 4510 4525 4525 4510 439
355 20250221 124200 1476022090 4520 4520 4520 4520 33
356 20250221 124100 1475872930 4525 4525 4525 4525 0
357 20250221 124000 1475872930 4525 4525 4525 4525 227
358 20250221 123900 1474845755 4525 4525 4525 4510 825
359 20250221 123800 1471121480 4525 4525 4525 4525 1
360 20250221 123700 1471116955 4530 4530 4530 4530 227
361 20250221 123600 1470088645 4520 4515 4520 4515 4
362 20250221 123500 1470070570 4510 4530 4530 4510 2187
363 20250221 123400 1460202660 4515 4515 4515 4515 1960
364 20250221 123300 1451353260 4520 4525 4525 4515 1536
365 20250221 123200 1444409435 4530 4525 4530 4525 124
366 20250221 123100 1443847775 4530 4530 4530 4530 228
367 20250221 123000 1442814935 4530 4535 4535 4530 2
368 20250221 122900 1442805870 4530 4525 4530 4525 3243
369 20250221 122800 1428116290 4520 4530 4530 4520 113
370 20250221 122700 1427605405 4530 4520 4530 4520 3072
371 20250221 122600 1413719270 4520 4520 4520 4520 1
372 20250221 122500 1413714750 4520 4520 4520 4520 227
373 20250221 122400 1412688710 4520 4520 4520 4520 3
374 20250221 122300 1412675150 4520 4520 4520 4520 231
375 20250221 122200 1411631030 4510 4520 4520 4510 2
376 20250221 122100 1411622000 4510 4520 4520 4510 1408
377 20250221 122000 1405267735 4515 4515 4515 4515 168
378 20250221 121900 1404509215 4520 4520 4520 4520 229
379 20250221 121800 1403474135 4515 4515 4515 4515 0
380 20250221 121700 1403474135 4515 4520 4520 4515 246
381 20250221 121600 1402362295 4520 4520 4520 4520 19
382 20250221 121500 1402276415 4520 4520 4520 4515 1564
383 20250221 121400 1395207415 4520 4520 4520 4520 8
384 20250221 121300 1395171255 4520 4520 4520 4520 231
385 20250221 121200 1394127135 4520 4515 4520 4515 91
386 20250221 121100 1393716230 4515 4520 4520 4515 254
387 20250221 121000 1392568240 4520 4515 4520 4515 23
388 20250221 120900 1392464375 4515 4515 4520 4515 376
389 20250221 120800 1390765565 4515 4515 4515 4515 260
390 20250221 120700 1389591665 4515 4520 4520 4515 237
391 20250221 120600 1388520475 4520 4525 4525 4520 5822
392 20250221 120500 1362204825 4525 4530 4530 4525 421
393 20250221 120400 1360298665 4530 4530 4530 4530 0
394 20250221 120300 1360298665 4530 4525 4540 4525 278
395 20250221 120200 1359037060 4530 4530 4530 4530 0
396 20250221 120100 1359037060 4530 4540 4540 4530 371
397 20250221 120000 1357353240 4525 4530 4540 4525 2530
398 20250221 115900 1345898860 4540 4535 4540 4535 252
399 20250221 115800 1344754905 4535 4530 4535 4530 177
400 20250221 115700 1343952360 4530 4535 4540 4530 2245
401 20250221 115600 1333766040 4530 4530 4530 4530 100
402 20250221 115500 1333313040 4535 4530 4535 4525 414
403 20250221 115400 1331435970 4535 4530 4535 4530 4836
404 20250221 115300 1309518890 4530 4530 4530 4530 232
405 20250221 115200 1308467930 4530 4530 4530 4530 3
406 20250221 115100 1308454340 4530 4530 4530 4530 227
407 20250221 115000 1307426030 4530 4530 4530 4530 122
408 20250221 114900 1306873370 4530 4530 4530 4525 343
409 20250221 114800 1305319590 4525 4530 4530 4525 1767
410 20250221 114700 1297323800 4530 4530 4530 4530 461
411 20250221 114600 1295235470 4535 4535 4535 4535 0
412 20250221 114500 1295235470 4535 4535 4535 4535 278
413 20250221 114400 1293974740 4530 4530 4530 4530 592
414 20250221 114300 1291292980 4530 4530 4530 4530 280
415 20250221 114200 1290024580 4530 4530 4530 4525 513
416 20250221 114100 1287702605 4525 4530 4530 4525 736
417 20250221 114000 1284368540 4525 4530 4530 4525 937
418 20250221 113900 1280123935 4530 4530 4535 4530 2426
419 20250221 113800 1269134150 4530 4530 4530 4530 30
420 20250221 113700 1268998250 4525 4530 4530 4525 234
421 20250221 113600 1267938265 4525 4525 4530 4525 3255
422 20250221 113500 1253199390 4530 4530 4530 4530 1347
423 20250221 113400 1247097480 4530 4525 4530 4525 28
424 20250221 113300 1246970765 4525 4520 4530 4520 1161
425 20250221 113200 1241715935 4520 4530 4530 4520 549
426 20250221 113100 1239229555 4525 4520 4525 4520 3791
427 20250221 113000 1222080610 4520 4525 4525 4520 1360
428 20250221 112900 1215933400 4520 4510 4520 4510 2243
429 20250221 112800 1205795150 4520 4510 4520 4510 11485
430 20250221 112700 1153922495 4510 4515 4515 4510 1228
431 20250221 112600 1148383080 4510 4510 4515 4510 1063
432 20250221 112500 1143588910 4510 4515 4515 4510 235
433 20250221 112400 1142527925 4510 4510 4510 4510 1005
434 20250221 112300 1137995375 4505 4510 4510 4505 229
435 20250221 112200 1136962595 4510 4505 4510 4505 1181
436 20250221 112100 1131636785 4510 4510 4510 4510 2623
437 20250221 112000 1119807055 4510 4490 4510 4490 20191
438 20250221 111900 1028921030 4495 4495 4495 4485 1245
439 20250221 111800 1023329915 4495 4495 4495 4495 200
440 20250221 111700 1022430915 4495 4490 4495 4490 252
441 20250221 111600 1021298190 4490 4490 4490 4490 1078
442 20250221 111500 1016457970 4490 4485 4490 4485 300
443 20250221 111400 1015111340 4485 4485 4485 4485 10
444 20250221 111300 1015066490 4495 4495 4495 4495 231
445 20250221 111200 1014028145 4490 4490 4490 4490 116
446 20250221 111100 1013507305 4495 4495 4495 4485 417
447 20250221 111000 1011633430 4490 4490 4490 4490 0
448 20250221 110900 1011633430 4490 4490 4490 4490 327
449 20250221 110800 1010165200 4485 4490 4490 4485 589
450 20250221 110700 1007523520 4485 4490 4490 4485 1038
451 20250221 110600 1002864450 4485 4490 4490 4485 605
452 20250221 110500 1000148025 4490 4490 4490 4490 259
453 20250221 110400 998985115 4485 4485 4485 4485 1
454 20250221 110300 998980630 4490 4490 4490 4490 240
455 20250221 110200 997903030 4490 4490 4490 4490 2
456 20250221 110100 997894050 4490 4490 4490 4490 284
457 20250221 110000 996618890 4490 4490 4490 4490 173
458 20250221 105900 995842120 4495 4495 4495 4495 238
459 20250221 105800 994772310 4495 4495 4495 4495 0
460 20250221 105700 994772310 4495 4495 4495 4495 0
461 20250221 105600 994772310 4495 4490 4495 4490 1800
462 20250221 105500 986690255 4490 4495 4495 4490 2007
463 20250221 105400 977678805 4490 4490 4490 4490 0
464 20250221 105300 977678805 4490 4495 4495 4490 57
465 20250221 105200 977422640 4495 4495 4495 4495 1
466 20250221 105100 977418145 4495 4495 4495 4495 0
467 20250221 105000 977418145 4495 4495 4495 4495 3
468 20250221 104900 977404660 4495 4495 4495 4495 500
469 20250221 104800 975157160 4495 4495 4495 4495 0
470 20250221 104700 975157160 4495 4490 4495 4490 43
471 20250221 104600 974963980 4490 4495 4495 4490 57
472 20250221 104500 974707785 4495 4495 4495 4495 510
473 20250221 104400 972415335 4495 4495 4495 4495 390
474 20250221 104300 970662285 4495 4495 4495 4495 21
475 20250221 104200 970567890 4495 4495 4495 4495 0
476 20250221 104100 970567890 4495 4495 4495 4495 3
477 20250221 104000 970554405 4490 4490 4490 4490 3
478 20250221 103900 970540935 4490 4495 4495 4490 6481
479 20250221 103800 941408950 4500 4495 4500 4495 96
480 20250221 103700 940977295 4495 4500 4500 4495 255
481 20250221 103600 939831045 4500 4500 4500 4500 65
482 20250221 103500 939538545 4500 4500 4500 4500 1
483 20250221 103400 939534045 4500 4500 4500 4500 1
484 20250221 103300 939529545 4500 4500 4500 4500 16
485 20250221 103200 939457545 4500 4500 4500 4500 162
486 20250221 103100 938728545 4500 4500 4500 4500 886
487 20250221 103000 934741545 4495 4500 4500 4495 621
488 20250221 102900 931947095 4495 4495 4495 4495 6
489 20250221 102800 931920125 4500 4495 4500 4495 4
490 20250221 102700 931902135 4495 4495 4495 4495 7
491 20250221 102600 931870670 4495 4500 4500 4495 561
492 20250221 102500 929348955 4500 4500 4500 4500 1
493 20250221 102400 929344455 4500 4490 4500 4490 431
494 20250221 102300 927406265 4500 4500 4500 4500 10
495 20250221 102200 927361265 4500 4500 4500 4485 10319
496 20250221 102100 880985510 4500 4500 4505 4500 197
497 20250221 102000 880098690 4505 4505 4505 4500 3104
498 20250221 101900 866127475 4510 4505 4510 4505 334
499 20250221 101800 864622140 4510 4510 4510 4510 2896
500 20250221 101700 851561180 4510 4510 4510 4510 24
501 20250221 101600 851452940 4505 4510 4510 4505 132
502 20250221 101500 850857635 4505 4510 4510 4505 498
503 20250221 101400 848614125 4505 4505 4510 4505 110
504 20250221 101300 848118570 4505 4505 4510 4505 994
505 20250221 101200 843640555 4510 4510 4510 4505 1207
506 20250221 101100 838202985 4510 4510 4510 4510 1134
507 20250221 101000 833088645 4515 4510 4515 4510 2580
508 20250221 100900 821452780 4515 4515 4515 4515 689
509 20250221 100800 818341945 4515 4520 4520 4515 120
510 20250221 100700 817800080 4515 4520 4520 4515 281
511 20250221 100600 816531360 4515 4515 4520 4515 1828
512 20250221 100500 808275770 4505 4510 4510 4505 376
513 20250221 100400 806580015 4515 4510 4515 4510 857
514 20250221 100300 802713220 4510 4510 4510 4505 274
515 20250221 100200 801478735 4505 4505 4505 4505 0
516 20250221 100100 801478735 4505 4515 4515 4505 70
517 20250221 100000 801163175 4515 4515 4515 4515 668
518 20250221 095900 798147155 4515 4505 4515 4505 1670
519 20250221 095800 790612120 4505 4505 4505 4505 67
520 20250221 095700 790310285 4505 4510 4510 4505 10
521 20250221 095600 790265225 4515 4510 4515 4500 1963
522 20250221 095500 781403785 4515 4505 4515 4500 4023
523 20250221 095400 763291995 4505 4515 4515 4505 4832
524 20250221 095300 741522730 4520 4520 4520 4520 2175
525 20250221 095200 731691730 4515 4500 4515 4500 2522
526 20250221 095100 720315010 4500 4520 4520 4500 13164
527 20250221 095000 660972645 4520 4510 4520 4510 12277
528 20250221 094900 605497855 4510 4510 4515 4510 6659
529 20250221 094800 575462810 4510 4505 4510 4500 10991
530 20250221 094700 525958445 4510 4500 4515 4500 18466
531 20250221 094600 442740555 4495 4500 4500 4495 1977
532 20250221 094500 433844075 4500 4495 4500 4490 3405
533 20250221 094400 418535350 4495 4495 4500 4495 506
534 20250221 094300 416260860 4495 4500 4500 4495 3013
535 20250221 094200 402717330 4495 4500 4500 4495 1145
536 20250221 094100 397565055 4495 4495 4500 4495 4946
537 20250221 094000 375317785 4490 4490 4495 4490 1579
538 20250221 093900 368222945 4495 4495 4495 4490 570
539 20250221 093800 365663580 4495 4490 4495 4490 1041
540 20250221 093700 360984290 4495 4490 4495 4485 17877
541 20250221 093600 280704875 4490 4485 4490 4485 763
542 20250221 093500 277279925 4490 4490 4490 4490 17
543 20250221 093400 277203595 4490 4485 4490 4480 3427
544 20250221 093300 261833695 4485 4480 4485 4480 28
545 20250221 093200 261708175 4485 4480 4485 4480 4100
546 20250221 093100 243338610 4480 4480 4480 4470 1798
547 20250221 093000 235286980 4480 4480 4480 4475 160
548 20250221 092900 234570835 4475 4475 4475 4475 0
549 20250221 092800 234570835 4475 4475 4475 4475 0
550 20250221 092700 234570835 4475 4475 4475 4475 0
551 20250221 092600 234570835 4475 4480 4485 4475 16540
552 20250221 092500 160472490 4480 4480 4480 4480 2183
553 20250221 092400 150692650 4475 4480 4485 4475 1188
554 20250221 092300 145372960 4485 4480 4485 4480 1376
555 20250221 092200 139201730 4480 4460 4480 4455 16557
556 20250221 092100 65212430 4460 4460 4460 4460 1
557 20250221 092000 65207970 4465 4460 4465 4460 4
558 20250221 091900 65190115 4465 4465 4465 4465 41
559 20250221 091800 65007050 4465 4450 4465 4450 2580
560 20250221 091700 53511970 4450 4450 4450 4445 956
561 20250221 091600 49262250 4450 4450 4450 4450 1087
562 20250221 091500 44425100 4450 4450 4450 4450 381
563 20250221 091400 42729650 4450 4445 4450 4445 1020
564 20250221 091300 38191150 4450 4465 4465 4450 1625
565 20250221 091200 30957215 4455 4460 4460 4455 940
566 20250221 091100 26766565 4465 4465 4465 4465 243
567 20250221 091000 25681570 4465 4465 4465 4465 1433
568 20250221 090900 19283225 4465 4470 4470 4465 775
569 20250221 090800 15822395 4470 4470 4470 4470 311
570 20250221 090700 14432225 4460 4465 4465 4460 193
571 20250221 090600 13571340 4465 4465 4465 4465 200
572 20250221 090500 12678340 4465 4465 4465 4465 107
573 20250221 090400 12200585 4465 4465 4465 4465 20
574 20250221 090300 12111285 4470 4470 4470 4470 505
575 20250221 090200 9853935 4465 4465 4465 4465 1815
576 20250221 090100 1749960 4465 4455 4465 4450 37
577 20250221 090000 1585075 4465 4465 4465 4465 355

1
001740/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,196248,221277902,878209800,990218611450,0.09
20250218,196048,221277902,873393840,985793053410,0.09
20250217,194559,221277902,875515500,995750559000,0.09
20250214,197526,221277902,876027810,981367495370,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 196248 221277902 878209800 990218611450 0.09
3 20250218 196048 221277902 873393840 985793053410 0.09
4 20250217 194559 221277902 875515500 995750559000 0.09
5 20250214 197526 221277902 876027810 981367495370 0.09