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

588
005720/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184600,76728085,4435,4435,4435,4435,58
20250221,184500,76728085,4435,4435,4435,4435,0
20250221,184400,76728085,4435,4435,4435,4435,0
20250221,184300,76728085,4435,4435,4435,4435,0
20250221,184200,76728085,4435,4435,4435,4435,0
20250221,184100,76728085,4435,4435,4435,4435,0
20250221,184000,76728085,4435,4435,4435,4435,0
20250221,183900,76728085,4435,4435,4435,4435,0
20250221,183800,76728085,4435,4435,4435,4435,0
20250221,183700,76728085,4435,4435,4435,4435,0
20250221,183600,76728085,4435,4435,4435,4435,0
20250221,183500,76728085,4435,4435,4435,4435,0
20250221,183400,76728085,4435,4435,4435,4435,0
20250221,183300,76728085,4435,4435,4435,4435,0
20250221,183200,76728085,4435,4435,4435,4435,0
20250221,183100,76728085,4435,4435,4435,4435,0
20250221,183000,76728085,4435,4435,4435,4435,0
20250221,182900,76728085,4435,4435,4435,4435,0
20250221,182800,76728085,4435,4435,4435,4435,0
20250221,182700,76728085,4435,4435,4435,4435,0
20250221,182600,76728085,4435,4435,4435,4435,0
20250221,182500,76728085,4435,4435,4435,4435,0
20250221,182400,76728085,4435,4435,4435,4435,0
20250221,182300,76728085,4435,4435,4435,4435,0
20250221,182200,76728085,4435,4435,4435,4435,0
20250221,182100,76728085,4435,4435,4435,4435,0
20250221,182000,76728085,4435,4435,4435,4435,0
20250221,181900,76728085,4435,4435,4435,4435,0
20250221,181800,76728085,4435,4435,4435,4435,0
20250221,181700,76728085,4435,4435,4435,4435,0
20250221,181600,76728085,4435,4435,4435,4435,58
20250221,181500,76728085,4435,4435,4435,4435,0
20250221,181400,76728085,4435,4435,4435,4435,0
20250221,181300,76728085,4435,4435,4435,4435,0
20250221,181200,76728085,4435,4435,4435,4435,0
20250221,181100,76728085,4435,4435,4435,4435,0
20250221,181000,76728085,4435,4435,4435,4435,0
20250221,180900,76728085,4435,4435,4435,4435,0
20250221,180800,76728085,4435,4435,4435,4435,0
20250221,180700,76728085,4435,4435,4435,4435,0
20250221,180600,76728085,4435,4435,4435,4435,0
20250221,180500,76728085,4435,4435,4435,4435,0
20250221,180400,76728085,4435,4435,4435,4435,0
20250221,180300,76728085,4435,4435,4435,4435,0
20250221,180200,76728085,4435,4435,4435,4435,0
20250221,180100,76728085,4435,4435,4435,4435,0
20250221,180000,76728085,4435,4435,4435,4435,0
20250221,175900,76728085,4435,4435,4435,4435,0
20250221,175800,76728085,4435,4435,4435,4435,0
20250221,175700,76728085,4435,4435,4435,4435,0
20250221,175600,76728085,4435,4435,4435,4435,0
20250221,175500,76728085,4435,4435,4435,4435,0
20250221,175400,76728085,4435,4435,4435,4435,0
20250221,175300,76728085,4435,4435,4435,4435,0
20250221,175200,76728085,4435,4435,4435,4435,0
20250221,175100,76728085,4435,4435,4435,4435,0
20250221,175000,76728085,4435,4435,4435,4435,0
20250221,174900,76728085,4435,4435,4435,4435,0
20250221,174800,76728085,4435,4435,4435,4435,0
20250221,174700,76728085,4435,4435,4435,4435,0
20250221,174600,76728085,4435,4435,4435,4435,58
20250221,174500,76728085,4435,4435,4435,4435,0
20250221,174400,76728085,4435,4435,4435,4435,0
20250221,174300,76728085,4435,4435,4435,4435,0
20250221,174200,76728085,4435,4435,4435,4435,0
20250221,174100,76728085,4435,4435,4435,4435,0
20250221,174000,76728085,4435,4435,4435,4435,0
20250221,173900,76728085,4435,4435,4435,4435,0
20250221,173800,76728085,4435,4435,4435,4435,0
20250221,173700,76728085,4435,4435,4435,4435,0
20250221,173600,76728085,4435,4435,4435,4435,0
20250221,173500,76728085,4435,4435,4435,4435,0
20250221,173400,76728085,4435,4435,4435,4435,0
20250221,173300,76728085,4435,4435,4435,4435,0
20250221,173200,76728085,4435,4435,4435,4435,0
20250221,173100,76728085,4435,4435,4435,4435,0
20250221,173000,76728085,4435,4435,4435,4435,0
20250221,172900,76728085,4435,4435,4435,4435,0
20250221,172800,76728085,4435,4435,4435,4435,0
20250221,172700,76728085,4435,4435,4435,4435,0
20250221,172600,76728085,4435,4435,4435,4435,0
20250221,172500,76728085,4435,4435,4435,4435,0
20250221,172400,76728085,4435,4435,4435,4435,0
20250221,172300,76728085,4435,4435,4435,4435,0
20250221,172200,76728085,4435,4435,4435,4435,0
20250221,172100,76728085,4435,4435,4435,4435,0
20250221,172000,76728085,4435,4435,4435,4435,0
20250221,171900,76728085,4435,4435,4435,4435,0
20250221,171800,76728085,4435,4435,4435,4435,0
20250221,171700,76728085,4435,4435,4435,4435,0
20250221,171600,76728085,4435,4435,4435,4435,58
20250221,171500,76728085,4435,4435,4435,4435,0
20250221,171400,76728085,4435,4435,4435,4435,0
20250221,171300,76728085,4435,4435,4435,4435,0
20250221,171200,76728085,4435,4435,4435,4435,0
20250221,171100,76728085,4435,4435,4435,4435,0
20250221,171000,76728085,4435,4435,4435,4435,0
20250221,170900,76728085,4435,4435,4435,4435,0
20250221,170800,76728085,4435,4435,4435,4435,0
20250221,170700,76728085,4435,4435,4435,4435,0
20250221,170600,76728085,4435,4435,4435,4435,0
20250221,170500,76728085,4435,4435,4435,4435,0
20250221,170400,76728085,4435,4435,4435,4435,0
20250221,170300,76728085,4435,4435,4435,4435,0
20250221,170200,76728085,4435,4435,4435,4435,0
20250221,170100,76728085,4435,4435,4435,4435,0
20250221,170000,76728085,4435,4435,4435,4435,0
20250221,165900,76728085,4435,4435,4435,4435,0
20250221,165800,76728085,4435,4435,4435,4435,0
20250221,165700,76728085,4435,4435,4435,4435,0
20250221,165600,76728085,4435,4435,4435,4435,0
20250221,165500,76728085,4435,4435,4435,4435,0
20250221,165400,76728085,4435,4435,4435,4435,0
20250221,165300,76728085,4435,4435,4435,4435,0
20250221,165200,76728085,4435,4435,4435,4435,0
20250221,165100,76728085,4435,4435,4435,4435,0
20250221,165000,76728085,4435,4435,4435,4435,0
20250221,164900,76728085,4435,4435,4435,4435,0
20250221,164800,76728085,4435,4435,4435,4435,0
20250221,164700,76728085,4435,4435,4435,4435,0
20250221,164600,76728085,4435,4435,4435,4435,58
20250221,164500,76728085,4435,4435,4435,4435,0
20250221,164400,76728085,4435,4435,4435,4435,0
20250221,164300,76728085,4435,4435,4435,4435,0
20250221,164200,76728085,4435,4435,4435,4435,0
20250221,164100,76728085,4435,4435,4435,4435,0
20250221,164000,76728085,4435,4435,4435,4435,0
20250221,163900,76728085,4435,4435,4435,4435,0
20250221,163800,76728085,4435,4435,4435,4435,0
20250221,163700,76728085,4435,4435,4435,4435,0
20250221,163600,76728085,4435,4435,4435,4435,0
20250221,163500,76728085,4435,4435,4435,4435,0
20250221,163400,76728085,4435,4435,4435,4435,0
20250221,163300,76728085,4435,4435,4435,4435,0
20250221,163200,76728085,4435,4435,4435,4435,0
20250221,163100,76728085,4435,4435,4435,4435,0
20250221,163000,76728085,4435,4435,4435,4435,0
20250221,162900,76728085,4435,4435,4435,4435,0
20250221,162800,76728085,4435,4435,4435,4435,0
20250221,162700,76728085,4435,4435,4435,4435,0
20250221,162600,76728085,4435,4435,4435,4435,0
20250221,162500,76728085,4435,4435,4435,4435,0
20250221,162400,76728085,4435,4435,4435,4435,0
20250221,162300,76728085,4435,4435,4435,4435,0
20250221,162200,76728085,4435,4435,4435,4435,0
20250221,162100,76728085,4435,4435,4435,4435,0
20250221,162000,76728085,4435,4435,4435,4435,0
20250221,161900,76728085,4435,4435,4435,4435,0
20250221,161800,76728085,4435,4435,4435,4435,0
20250221,161700,76728085,4435,4435,4435,4435,0
20250221,161600,76728085,4435,4435,4435,4435,58
20250221,161500,76728085,4435,4435,4435,4435,0
20250221,161400,76728085,4435,4435,4435,4435,0
20250221,161300,76728085,4435,4435,4435,4435,0
20250221,161200,76728085,4435,4435,4435,4435,0
20250221,161100,76728085,4435,4435,4435,4435,0
20250221,161000,76728085,4435,4435,4435,4435,0
20250221,160900,76728085,4435,4435,4435,4435,0
20250221,160800,76728085,4435,4435,4435,4435,0
20250221,160700,76728085,4435,4435,4435,4435,0
20250221,160600,76728085,4435,4435,4435,4435,0
20250221,160500,76728085,4435,4435,4435,4435,0
20250221,160400,76728085,4435,4435,4435,4435,0
20250221,160300,76728085,4435,4435,4435,4435,0
20250221,160200,76728085,4435,4435,4435,4435,0
20250221,160100,76728085,4435,4435,4435,4435,0
20250221,160000,76728085,4435,4435,4435,4435,0
20250221,155900,76728085,4435,4435,4435,4435,0
20250221,155800,76728085,4435,4435,4435,4435,0
20250221,155700,76728085,4435,4435,4435,4435,0
20250221,155600,76728085,4435,4435,4435,4435,0
20250221,155500,76728085,4435,4435,4435,4435,0
20250221,155400,76728085,4435,4435,4435,4435,0
20250221,155300,76728085,4435,4435,4435,4435,0
20250221,155200,76728085,4435,4435,4435,4435,0
20250221,155100,76728085,4435,4435,4435,4435,0
20250221,155000,76728085,4435,4435,4435,4435,0
20250221,154900,76728085,4435,4435,4435,4435,0
20250221,154800,76728085,4435,4435,4435,4435,0
20250221,154700,76728085,4435,4435,4435,4435,0
20250221,154600,76728085,4435,4435,4435,4435,58
20250221,154500,76728085,4435,4435,4435,4435,0
20250221,154400,76728085,4435,4435,4435,4435,0
20250221,154300,76728085,4435,4435,4435,4435,0
20250221,154200,76728085,4435,4435,4435,4435,0
20250221,154100,76728085,4435,4435,4435,4435,0
20250221,154000,76728085,4435,4435,4435,4435,0
20250221,153900,76728085,4435,4435,4435,4435,0
20250221,153800,76728085,4435,4435,4435,4435,0
20250221,153700,76728085,4435,4435,4435,4435,0
20250221,153600,76728085,4435,4435,4435,4435,0
20250221,153500,76728085,4435,4435,4435,4435,0
20250221,153400,76728085,4435,4435,4435,4435,0
20250221,153300,76728085,4435,4435,4435,4435,0
20250221,153200,76728085,4435,4435,4435,4435,0
20250221,153100,76728085,4435,4435,4435,4435,0
20250221,153000,76728085,4435,4435,4435,4435,58
20250221,152900,76470855,4435,4435,4435,4435,0
20250221,152800,76470855,4435,4435,4435,4435,0
20250221,152700,76470855,4435,4435,4435,4435,0
20250221,152600,76470855,4435,4435,4435,4435,0
20250221,152500,76470855,4435,4435,4435,4435,0
20250221,152400,76470855,4435,4435,4435,4435,0
20250221,152300,76470855,4435,4435,4435,4435,0
20250221,152200,76470855,4435,4435,4435,4435,0
20250221,152100,76470855,4435,4435,4435,4435,0
20250221,152000,76470855,4435,4435,4435,4435,0
20250221,151900,76470855,4435,4435,4435,4435,0
20250221,151800,76470855,4435,4435,4435,4435,0
20250221,151700,76470855,4435,4435,4435,4435,22
20250221,151600,76373285,4425,4425,4425,4425,0
20250221,151500,76373285,4425,4425,4425,4425,0
20250221,151400,76373285,4425,4425,4425,4425,0
20250221,151300,76373285,4425,4425,4425,4425,0
20250221,151200,76373285,4425,4425,4425,4425,21
20250221,151100,76280360,4425,4425,4425,4425,0
20250221,151000,76280360,4425,4425,4425,4425,0
20250221,150900,76280360,4425,4425,4425,4425,0
20250221,150800,76280360,4425,4425,4425,4425,0
20250221,150700,76280360,4425,4425,4425,4425,0
20250221,150600,76280360,4425,4425,4425,4425,0
20250221,150500,76280360,4425,4425,4425,4425,52
20250221,150400,76050260,4425,4425,4425,4425,90
20250221,150300,75652010,4420,4420,4420,4420,0
20250221,150200,75652010,4420,4420,4420,4420,0
20250221,150100,75652010,4420,4420,4420,4420,0
20250221,150000,75652010,4420,4420,4420,4420,41
20250221,145900,75470790,4420,4420,4425,4420,26
20250221,145800,75355865,4420,4420,4420,4420,0
20250221,145700,75355865,4420,4420,4420,4420,5014
20250221,145600,53193985,4420,4420,4420,4420,42
20250221,145500,53008345,4425,4420,4425,4420,12
20250221,145400,52955290,4420,4415,4420,4415,28
20250221,145300,52831665,4420,4415,4420,4415,23
20250221,145200,52730070,4415,4415,4415,4415,0
20250221,145100,52730070,4415,4415,4415,4415,39
20250221,145000,52557885,4415,4415,4415,4415,0
20250221,144900,52557885,4415,4415,4415,4415,28
20250221,144800,52434265,4415,4415,4415,4415,13
20250221,144700,52376870,4420,4415,4420,4415,51
20250221,144600,52151510,4415,4415,4415,4415,20
20250221,144500,52063210,4415,4415,4415,4415,12
20250221,144400,52010230,4420,4415,4420,4415,36
20250221,144300,51851185,4415,4415,4415,4415,12
20250221,144200,51798205,4415,4415,4420,4415,61
20250221,144100,51528725,4415,4415,4415,4415,0
20250221,144000,51528725,4415,4415,4415,4415,0
20250221,143900,51528725,4415,4415,4415,4415,49
20250221,143800,51312390,4415,4415,4415,4415,0
20250221,143700,51312390,4415,4415,4415,4415,21
20250221,143600,51219675,4415,4415,4415,4415,23
20250221,143500,51118130,4415,4415,4415,4415,14
20250221,143400,51056320,4415,4415,4415,4415,16
20250221,143300,50985680,4415,4415,4415,4415,13
20250221,143200,50928285,4415,4415,4415,4415,32
20250221,143100,50787005,4415,4415,4415,4415,13
20250221,143000,50729610,4415,4415,4415,4415,20
20250221,142900,50641310,4415,4415,4415,4415,19
20250221,142800,50557425,4415,4415,4415,4415,25
20250221,142700,50447050,4415,4415,4415,4415,90
20250221,142600,50049700,4415,4415,4415,4415,18
20250221,142500,49970230,4415,4415,4415,4415,36
20250221,142400,49811290,4415,4415,4415,4415,0
20250221,142300,49811290,4415,4415,4415,4415,10
20250221,142200,49767140,4415,4415,4415,4415,28
20250221,142100,49643520,4420,4420,4420,4420,0
20250221,142000,49643520,4420,4415,4420,4415,21
20250221,141900,49550755,4420,4420,4420,4420,21
20250221,141800,49457935,4420,4415,4420,4415,33
20250221,141700,49312145,4415,4415,4415,4415,0
20250221,141600,49312145,4415,4415,4415,4415,23
20250221,141500,49210600,4415,4420,4420,4415,31
20250221,141400,49073710,4430,4430,4430,4430,0
20250221,141300,49073710,4430,4430,4430,4430,23
20250221,141200,48971820,4430,4430,4430,4430,16
20250221,141100,48900940,4430,4430,4430,4430,27
20250221,141000,48781330,4430,4430,4430,4430,12
20250221,140900,48728170,4430,4430,4430,4430,12
20250221,140800,48675010,4430,4430,4430,4430,24
20250221,140700,48568690,4430,4430,4430,4430,11
20250221,140600,48519960,4430,4430,4430,4430,13
20250221,140500,48462370,4430,4430,4430,4430,29
20250221,140400,48333900,4430,4430,4430,4430,25
20250221,140300,48223150,4430,4430,4430,4430,0
20250221,140200,48223150,4430,4430,4430,4430,36
20250221,140100,48063670,4430,4430,4430,4430,13
20250221,140000,48006080,4430,4430,4430,4430,0
20250221,135900,48006080,4430,4430,4430,4430,41
20250221,135800,47824450,4430,4430,4430,4430,18
20250221,135700,47744710,4430,4430,4430,4430,0
20250221,135600,47744710,4430,4430,4430,4430,37
20250221,135500,47580800,4430,4430,4430,4430,18
20250221,135400,47501060,4430,4430,4430,4430,22
20250221,135300,47403600,4430,4430,4430,4430,14
20250221,135200,47341580,4430,4430,4430,4430,25
20250221,135100,47230830,4430,4430,4430,4430,10
20250221,135000,47186530,4430,4430,4430,4430,9
20250221,134900,47146660,4430,4430,4430,4430,11
20250221,134800,47097930,4430,4430,4430,4430,22
20250221,134700,47000470,4440,4430,4440,4430,47
20250221,134600,46791970,4430,4430,4430,4430,0
20250221,134500,46791970,4430,4430,4430,4430,24
20250221,134400,46685650,4430,4430,4430,4430,20
20250221,134300,46597050,4430,4430,4430,4430,0
20250221,134200,46597050,4430,4430,4430,4430,25
20250221,134100,46486300,4430,4430,4430,4430,30
20250221,134000,46353400,4430,4430,4430,4430,9
20250221,133900,46313530,4430,4430,4430,4430,21
20250221,133800,46220500,4430,4430,4430,4430,16
20250221,133700,46149620,4430,4430,4430,4430,12
20250221,133600,46096460,4430,4430,4430,4430,27
20250221,133500,45976850,4430,4430,4430,4430,22
20250221,133400,45879390,4430,4430,4430,4430,0
20250221,133300,45879390,4430,4430,4430,4430,21
20250221,133200,45786360,4430,4430,4430,4430,11
20250221,133100,45737630,4430,4430,4430,4430,21
20250221,133000,45644600,4430,4430,4430,4430,23
20250221,132900,45542710,4430,4430,4430,4430,0
20250221,132800,45542710,4430,4430,4430,4430,32
20250221,132700,45400950,4430,4430,4430,4430,9
20250221,132600,45361080,4430,4430,4430,4430,0
20250221,132500,45361080,4430,4430,4430,4430,22
20250221,132400,45263620,4430,4430,4430,4430,24
20250221,132300,45157300,4430,4430,4430,4430,11
20250221,132200,45108570,4430,4430,4430,4430,10
20250221,132100,45064270,4430,4430,4430,4430,28
20250221,132000,44940230,4430,4430,4430,4430,12
20250221,131900,44887070,4445,4435,4445,4435,151
20250221,131800,44216315,4430,4430,4430,4430,39
20250221,131700,44043545,4430,4430,4430,4430,0
20250221,131600,44043545,4430,4430,4430,4430,33
20250221,131500,43897355,4430,4430,4430,4430,0
20250221,131400,43897355,4430,4430,4430,4430,11
20250221,131300,43848625,4430,4430,4430,4430,41
20250221,131200,43666995,4430,4430,4430,4430,0
20250221,131100,43666995,4430,4435,4435,4430,72
20250221,131000,43347740,4435,4435,4435,4435,102
20250221,130900,42895370,4430,4430,4430,4430,9
20250221,130800,42855500,4430,4430,4430,4430,11
20250221,130700,42806770,4430,4430,4430,4430,34
20250221,130600,42656150,4430,4430,4430,4430,11
20250221,130500,42607420,4430,4430,4430,4430,11
20250221,130400,42558690,4430,4430,4430,4430,29
20250221,130300,42430220,4430,4430,4430,4430,0
20250221,130200,42430220,4430,4430,4430,4430,11
20250221,130100,42381490,4430,4430,4430,4430,34
20250221,130000,42230870,4430,4430,4430,4430,0
20250221,125900,42230870,4430,4435,4435,4430,28
20250221,125800,42106815,4430,4430,4430,4430,10
20250221,125700,42062515,4430,4430,4430,4430,26
20250221,125600,41947335,4430,4430,4430,4430,10
20250221,125500,41903035,4430,4430,4430,4430,15
20250221,125400,41836585,4430,4430,4435,4430,22
20250221,125300,41739120,4430,4430,4430,4430,12
20250221,125200,41685960,4430,4430,4430,4430,17
20250221,125100,41610650,4430,4430,4430,4430,0
20250221,125000,41610650,4430,4430,4435,4430,44
20250221,124900,41415725,4430,4430,4430,4430,12
20250221,124800,41362565,4430,4430,4430,4430,12
20250221,124700,41309405,4430,4430,4430,4430,38
20250221,124600,41141065,4430,4430,4430,4430,0
20250221,124500,41141065,4430,4430,4430,4430,20
20250221,124400,41052465,4430,4430,4430,4430,26
20250221,124300,40937285,4430,4430,4430,4430,0
20250221,124200,40937285,4430,4430,4430,4430,22
20250221,124100,40839825,4430,4435,4435,4430,9
20250221,124000,40799950,4430,4430,4430,4430,29
20250221,123900,40671480,4430,4430,4430,4430,13
20250221,123800,40613890,4430,4430,4430,4430,15
20250221,123700,40547440,4430,4430,4430,4430,31
20250221,123600,40410110,4435,4430,4435,4430,12
20250221,123500,40356945,4430,4435,4435,4430,24
20250221,123400,40250615,4430,4430,4430,4430,0
20250221,123300,40250615,4430,4430,4430,4430,31
20250221,123200,40113285,4430,4430,4430,4430,12
20250221,123100,40060125,4430,4430,4430,4430,0
20250221,123000,40060125,4430,4430,4430,4430,42
20250221,122900,39874065,4430,4430,4430,4430,11
20250221,122800,39825335,4430,4435,4435,4430,11
20250221,122700,39776600,4430,4430,4430,4430,43
20250221,122600,39586110,4430,4430,4430,4430,0
20250221,122500,39586110,4430,4430,4430,4430,20
20250221,122400,39497510,4430,4430,4430,4430,10
20250221,122300,39453210,4430,4430,4435,4430,30
20250221,122200,39320305,4430,4430,4430,4430,1013
20250221,122100,34832715,4430,4430,4430,4430,24
20250221,122000,34726395,4430,4430,4430,4430,14
20250221,121900,34664375,4430,4430,4430,4430,11
20250221,121800,34615645,4430,4430,4430,4430,24
20250221,121700,34509325,4430,4430,4430,4430,0
20250221,121600,34509325,4430,4430,4430,4430,39
20250221,121500,34336555,4430,4430,4430,4430,14
20250221,121400,34274535,4435,4430,4435,4430,11
20250221,121300,34225800,4430,4430,4430,4430,31
20250221,121200,34088470,4430,4430,4430,4430,9
20250221,121100,34048600,4430,4430,4430,4430,10
20250221,121000,34004300,4430,4430,4435,4430,124
20250221,120900,33454975,4425,4425,4425,4425,25
20250221,120800,33344350,4425,4425,4425,4425,0
20250221,120700,33344350,4425,4425,4425,4425,12
20250221,120600,33291250,4425,4425,4425,4425,35
20250221,120500,33136375,4425,4425,4425,4425,0
20250221,120400,33136375,4425,4425,4425,4425,22
20250221,120300,33039025,4425,4425,4425,4425,30
20250221,120200,32906275,4425,4425,4425,4425,26
20250221,120100,32791225,4430,4425,4430,4425,10
20250221,120000,32746970,4425,4425,4425,4425,0
20250221,115900,32746970,4425,4425,4425,4425,39
20250221,115800,32574395,4425,4425,4425,4425,14
20250221,115700,32512445,4425,4430,4430,4425,11
20250221,115600,32463765,4425,4425,4425,4425,28
20250221,115500,32339865,4425,4425,4425,4425,9
20250221,115400,32300040,4425,4425,4425,4425,12
20250221,115300,32246940,4425,4425,4425,4425,24
20250221,115200,32140740,4425,4425,4425,4425,26
20250221,115100,32025690,4425,4425,4425,4425,0
20250221,115000,32025690,4425,4425,4425,4425,25
20250221,114900,31915065,4425,4425,4425,4425,27
20250221,114800,31795590,4430,4430,4430,4430,1
20250221,114700,31791160,4425,4425,4425,4425,20
20250221,114600,31702660,4425,4425,4425,4425,29
20250221,114500,31574335,4425,4425,4425,4425,12
20250221,114400,31521235,4425,4425,4425,4425,12
20250221,114300,31468135,4425,4430,4430,4425,11
20250221,114200,31419455,4425,4425,4425,4425,43
20250221,114100,31229180,4425,4425,4425,4425,0
20250221,114000,31229180,4425,4425,4425,4425,25
20250221,113900,31118555,4425,4425,4430,4425,29
20250221,113800,30990225,4425,4425,4425,4425,21
20250221,113700,30897300,4425,4425,4425,4425,0
20250221,113600,30897300,4425,4425,4425,4425,25
20250221,113500,30786675,4425,4425,4425,4425,28
20250221,113400,30662775,4425,4425,4425,4425,0
20250221,113300,30662775,4425,4425,4425,4425,24
20250221,113200,30556575,4425,4425,4425,4425,21
20250221,113100,30463650,4425,4425,4425,4425,0
20250221,113000,30463650,4425,4430,4430,4425,28
20250221,112900,30339745,4425,4425,4425,4425,27
20250221,112800,30220270,4425,4425,4425,4425,9
20250221,112700,30180445,4425,4425,4425,4425,12
20250221,112600,30127345,4425,4430,4430,4425,23
20250221,112500,30025565,4425,4425,4425,4425,15
20250221,112400,29959190,4425,4425,4425,4425,12
20250221,112300,29906090,4425,4425,4425,4425,4322
20250221,112200,10781240,4425,4425,4425,4425,19
20250221,112100,10697165,4425,4425,4425,4425,22
20250221,112000,10599815,4425,4425,4425,4425,10
20250221,111900,10555565,4425,4425,4425,4425,39
20250221,111800,10382990,4425,4425,4425,4425,0
20250221,111700,10382990,4425,4430,4430,4425,16
20250221,111600,10312185,4425,4425,4425,4425,23
20250221,111500,10210410,4425,4425,4425,4425,23
20250221,111400,10108635,4430,4425,4430,4425,164
20250221,111300,9382165,4430,4425,4430,4425,12
20250221,111200,9329060,4430,4425,4430,4425,31
20250221,111100,9191880,4425,4425,4425,4425,11
20250221,111000,9143205,4425,4425,4425,4425,103
20250221,110900,8687430,4420,4420,4420,4420,38
20250221,110800,8519470,4420,4420,4420,4420,0
20250221,110700,8519470,4420,4420,4420,4420,23
20250221,110600,8417810,4420,4420,4420,4420,14
20250221,110500,8355930,4420,4420,4420,4420,17
20250221,110400,8280790,4420,4420,4420,4420,21
20250221,110300,8187970,4425,4420,4425,4420,10
20250221,110200,8143765,4420,4420,4420,4420,30
20250221,110100,8011165,4420,4420,4420,4420,11
20250221,110000,7962545,4420,4420,4420,4420,14
20250221,105900,7900665,4420,4425,4425,4420,13
20250221,105800,7843200,4420,4420,4420,4420,29
20250221,105700,7715020,4420,4420,4420,4420,22
20250221,105600,7617780,4420,4420,4420,4420,11
20250221,105500,7569160,4420,4420,4420,4420,30
20250221,105400,7436560,4420,4420,4420,4420,14
20250221,105300,7374680,4420,4420,4420,4420,10
20250221,105200,7330480,4420,4420,4420,4420,23
20250221,105100,7228820,4420,4420,4420,4420,9
20250221,105000,7189040,4425,4420,4425,4420,22
20250221,104900,7091795,4420,4420,4420,4420,14
20250221,104800,7029915,4420,4420,4420,4420,15
20250221,104700,6963615,4420,4420,4420,4420,25
20250221,104600,6853115,4425,4420,4425,4420,10
20250221,104500,6808910,4420,4420,4420,4420,28
20250221,104400,6685150,4420,4420,4420,4420,14
20250221,104300,6623270,4420,4420,4420,4420,24
20250221,104200,6517190,4420,4420,4420,4420,0
20250221,104100,6517190,4420,4420,4420,4420,26
20250221,104000,6402270,4420,4420,4420,4420,21
20250221,103900,6309450,4420,4420,4420,4420,0
20250221,103800,6309450,4420,4420,4420,4420,41
20250221,103700,6128230,4420,4425,4425,4420,13
20250221,103600,6070765,4420,4420,4420,4420,14
20250221,103500,6008885,4420,4420,4420,4420,24
20250221,103400,5902805,4420,4420,4420,4420,11
20250221,103300,5854185,4420,4425,4425,4420,10
20250221,103200,5809980,4420,4420,4420,4420,126
20250221,103100,5253060,4420,4420,4420,4420,41
20250221,103000,5071840,4420,4420,4420,4420,10
20250221,102900,5027640,4420,4420,4420,4420,0
20250221,102800,5027640,4420,4420,4420,4420,37
20250221,102700,4864100,4420,4420,4420,4420,11
20250221,102600,4815480,4420,4420,4420,4420,23
20250221,102500,4713820,4420,4420,4420,4420,0
20250221,102400,4713820,4420,4420,4425,4420,41
20250221,102300,4532595,4420,4420,4420,4420,11
20250221,102200,4483975,4420,4420,4420,4420,0
20250221,102100,4483975,4420,4420,4420,4420,36
20250221,102000,4324855,4420,4420,4420,4420,11
20250221,101900,4276235,4425,4420,4425,4420,11
20250221,101800,4227610,4420,4420,4420,4420,17
20250221,101700,4152470,4425,4420,4425,4420,24
20250221,101600,4046385,4420,4420,4420,4420,10
20250221,101500,4002185,4425,4425,4425,4425,1
20250221,101400,3997760,4420,4420,4420,4420,46
20250221,101300,3794440,4425,4425,4425,4425,0
20250221,101200,3794440,4425,4425,4425,4425,0
20250221,101100,3794440,4425,4425,4425,4425,0
20250221,101000,3794440,4425,4420,4425,4420,101
20250221,100900,3347965,4420,4420,4420,4420,0
20250221,100800,3347965,4420,4420,4420,4420,5
20250221,100700,3325865,4420,4420,4420,4420,5
20250221,100600,3303765,4420,4425,4425,4420,4
20250221,100500,3286075,4425,4425,4425,4425,2
20250221,100400,3277225,4425,4430,4430,4425,5
20250221,100300,3255090,4430,4430,4430,4430,0
20250221,100200,3255090,4430,4430,4430,4430,1
20250221,100100,3250660,4430,4430,4430,4430,1
20250221,100000,3246230,4420,4420,4420,4420,0
20250221,095900,3246230,4420,4420,4420,4420,3
20250221,095800,3232970,4425,4420,4425,4420,2
20250221,095700,3224125,4415,4415,4415,4415,1
20250221,095600,3219710,4410,4410,4410,4410,0
20250221,095500,3219710,4410,4410,4410,4410,0
20250221,095400,3219710,4410,4410,4410,4410,0
20250221,095300,3219710,4410,4410,4410,4410,0
20250221,095200,3219710,4410,4410,4410,4410,0
20250221,095100,3219710,4410,4410,4410,4410,0
20250221,095000,3219710,4410,4410,4410,4410,0
20250221,094900,3219710,4410,4410,4410,4410,0
20250221,094800,3219710,4410,4410,4410,4410,1
20250221,094700,3215300,4410,4410,4410,4410,0
20250221,094600,3215300,4410,4410,4410,4410,1
20250221,094500,3210890,4405,4405,4405,4405,0
20250221,094400,3210890,4405,4405,4405,4405,0
20250221,094300,3210890,4405,4405,4405,4405,0
20250221,094200,3210890,4405,4405,4405,4405,0
20250221,094100,3210890,4405,4405,4405,4405,0
20250221,094000,3210890,4405,4405,4405,4405,19
20250221,093900,3127195,4405,4405,4405,4405,1
20250221,093800,3122790,4410,4405,4410,4400,3
20250221,093700,3109575,4405,4410,4410,4405,4
20250221,093600,3091945,4405,4405,4405,4405,0
20250221,093500,3091945,4405,4405,4405,4405,0
20250221,093400,3091945,4405,4405,4405,4405,2
20250221,093300,3083135,4400,4400,4400,4400,1
20250221,093200,3078735,4405,4405,4405,4405,0
20250221,093100,3078735,4405,4400,4405,4400,2
20250221,093000,3069930,4405,4405,4405,4405,0
20250221,092900,3069930,4405,4405,4405,4405,0
20250221,092800,3069930,4405,4405,4405,4405,0
20250221,092700,3069930,4405,4405,4405,4405,0
20250221,092600,3069930,4405,4405,4405,4405,1
20250221,092500,3065525,4405,4405,4405,4405,6
20250221,092400,3039095,4405,4405,4405,4405,0
20250221,092300,3039095,4405,4405,4405,4405,0
20250221,092200,3039095,4405,4405,4405,4405,1
20250221,092100,3034690,4430,4430,4430,4430,0
20250221,092000,3034690,4430,4430,4430,4430,0
20250221,091900,3034690,4430,4430,4430,4430,0
20250221,091800,3034690,4430,4430,4430,4430,0
20250221,091700,3034690,4430,4430,4430,4430,0
20250221,091600,3034690,4430,4430,4430,4430,0
20250221,091500,3034690,4430,4430,4430,4430,0
20250221,091400,3034690,4430,4430,4430,4430,0
20250221,091300,3034690,4430,4400,4430,4395,21
20250221,091200,2942040,4440,4440,4440,4440,0
20250221,091100,2942040,4440,4440,4440,4440,0
20250221,091000,2942040,4440,4440,4440,4440,5
20250221,090900,2919840,4430,4430,4430,4430,0
20250221,090800,2919840,4430,4440,4440,4430,131
20250221,090700,2338510,4440,4440,4440,4440,1
20250221,090600,2334070,4420,4420,4420,4420,26
20250221,090500,2219150,4440,4440,4440,4440,0
20250221,090400,2219150,4440,4440,4440,4440,0
20250221,090300,2219150,4440,4440,4440,4440,0
20250221,090200,2219150,4440,4440,4440,4440,0
20250221,090100,2219150,4440,4440,4440,4440,0
20250221,090000,2219150,4440,4435,4440,4435,500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184600 76728085 4435 4435 4435 4435 58
3 20250221 184500 76728085 4435 4435 4435 4435 0
4 20250221 184400 76728085 4435 4435 4435 4435 0
5 20250221 184300 76728085 4435 4435 4435 4435 0
6 20250221 184200 76728085 4435 4435 4435 4435 0
7 20250221 184100 76728085 4435 4435 4435 4435 0
8 20250221 184000 76728085 4435 4435 4435 4435 0
9 20250221 183900 76728085 4435 4435 4435 4435 0
10 20250221 183800 76728085 4435 4435 4435 4435 0
11 20250221 183700 76728085 4435 4435 4435 4435 0
12 20250221 183600 76728085 4435 4435 4435 4435 0
13 20250221 183500 76728085 4435 4435 4435 4435 0
14 20250221 183400 76728085 4435 4435 4435 4435 0
15 20250221 183300 76728085 4435 4435 4435 4435 0
16 20250221 183200 76728085 4435 4435 4435 4435 0
17 20250221 183100 76728085 4435 4435 4435 4435 0
18 20250221 183000 76728085 4435 4435 4435 4435 0
19 20250221 182900 76728085 4435 4435 4435 4435 0
20 20250221 182800 76728085 4435 4435 4435 4435 0
21 20250221 182700 76728085 4435 4435 4435 4435 0
22 20250221 182600 76728085 4435 4435 4435 4435 0
23 20250221 182500 76728085 4435 4435 4435 4435 0
24 20250221 182400 76728085 4435 4435 4435 4435 0
25 20250221 182300 76728085 4435 4435 4435 4435 0
26 20250221 182200 76728085 4435 4435 4435 4435 0
27 20250221 182100 76728085 4435 4435 4435 4435 0
28 20250221 182000 76728085 4435 4435 4435 4435 0
29 20250221 181900 76728085 4435 4435 4435 4435 0
30 20250221 181800 76728085 4435 4435 4435 4435 0
31 20250221 181700 76728085 4435 4435 4435 4435 0
32 20250221 181600 76728085 4435 4435 4435 4435 58
33 20250221 181500 76728085 4435 4435 4435 4435 0
34 20250221 181400 76728085 4435 4435 4435 4435 0
35 20250221 181300 76728085 4435 4435 4435 4435 0
36 20250221 181200 76728085 4435 4435 4435 4435 0
37 20250221 181100 76728085 4435 4435 4435 4435 0
38 20250221 181000 76728085 4435 4435 4435 4435 0
39 20250221 180900 76728085 4435 4435 4435 4435 0
40 20250221 180800 76728085 4435 4435 4435 4435 0
41 20250221 180700 76728085 4435 4435 4435 4435 0
42 20250221 180600 76728085 4435 4435 4435 4435 0
43 20250221 180500 76728085 4435 4435 4435 4435 0
44 20250221 180400 76728085 4435 4435 4435 4435 0
45 20250221 180300 76728085 4435 4435 4435 4435 0
46 20250221 180200 76728085 4435 4435 4435 4435 0
47 20250221 180100 76728085 4435 4435 4435 4435 0
48 20250221 180000 76728085 4435 4435 4435 4435 0
49 20250221 175900 76728085 4435 4435 4435 4435 0
50 20250221 175800 76728085 4435 4435 4435 4435 0
51 20250221 175700 76728085 4435 4435 4435 4435 0
52 20250221 175600 76728085 4435 4435 4435 4435 0
53 20250221 175500 76728085 4435 4435 4435 4435 0
54 20250221 175400 76728085 4435 4435 4435 4435 0
55 20250221 175300 76728085 4435 4435 4435 4435 0
56 20250221 175200 76728085 4435 4435 4435 4435 0
57 20250221 175100 76728085 4435 4435 4435 4435 0
58 20250221 175000 76728085 4435 4435 4435 4435 0
59 20250221 174900 76728085 4435 4435 4435 4435 0
60 20250221 174800 76728085 4435 4435 4435 4435 0
61 20250221 174700 76728085 4435 4435 4435 4435 0
62 20250221 174600 76728085 4435 4435 4435 4435 58
63 20250221 174500 76728085 4435 4435 4435 4435 0
64 20250221 174400 76728085 4435 4435 4435 4435 0
65 20250221 174300 76728085 4435 4435 4435 4435 0
66 20250221 174200 76728085 4435 4435 4435 4435 0
67 20250221 174100 76728085 4435 4435 4435 4435 0
68 20250221 174000 76728085 4435 4435 4435 4435 0
69 20250221 173900 76728085 4435 4435 4435 4435 0
70 20250221 173800 76728085 4435 4435 4435 4435 0
71 20250221 173700 76728085 4435 4435 4435 4435 0
72 20250221 173600 76728085 4435 4435 4435 4435 0
73 20250221 173500 76728085 4435 4435 4435 4435 0
74 20250221 173400 76728085 4435 4435 4435 4435 0
75 20250221 173300 76728085 4435 4435 4435 4435 0
76 20250221 173200 76728085 4435 4435 4435 4435 0
77 20250221 173100 76728085 4435 4435 4435 4435 0
78 20250221 173000 76728085 4435 4435 4435 4435 0
79 20250221 172900 76728085 4435 4435 4435 4435 0
80 20250221 172800 76728085 4435 4435 4435 4435 0
81 20250221 172700 76728085 4435 4435 4435 4435 0
82 20250221 172600 76728085 4435 4435 4435 4435 0
83 20250221 172500 76728085 4435 4435 4435 4435 0
84 20250221 172400 76728085 4435 4435 4435 4435 0
85 20250221 172300 76728085 4435 4435 4435 4435 0
86 20250221 172200 76728085 4435 4435 4435 4435 0
87 20250221 172100 76728085 4435 4435 4435 4435 0
88 20250221 172000 76728085 4435 4435 4435 4435 0
89 20250221 171900 76728085 4435 4435 4435 4435 0
90 20250221 171800 76728085 4435 4435 4435 4435 0
91 20250221 171700 76728085 4435 4435 4435 4435 0
92 20250221 171600 76728085 4435 4435 4435 4435 58
93 20250221 171500 76728085 4435 4435 4435 4435 0
94 20250221 171400 76728085 4435 4435 4435 4435 0
95 20250221 171300 76728085 4435 4435 4435 4435 0
96 20250221 171200 76728085 4435 4435 4435 4435 0
97 20250221 171100 76728085 4435 4435 4435 4435 0
98 20250221 171000 76728085 4435 4435 4435 4435 0
99 20250221 170900 76728085 4435 4435 4435 4435 0
100 20250221 170800 76728085 4435 4435 4435 4435 0
101 20250221 170700 76728085 4435 4435 4435 4435 0
102 20250221 170600 76728085 4435 4435 4435 4435 0
103 20250221 170500 76728085 4435 4435 4435 4435 0
104 20250221 170400 76728085 4435 4435 4435 4435 0
105 20250221 170300 76728085 4435 4435 4435 4435 0
106 20250221 170200 76728085 4435 4435 4435 4435 0
107 20250221 170100 76728085 4435 4435 4435 4435 0
108 20250221 170000 76728085 4435 4435 4435 4435 0
109 20250221 165900 76728085 4435 4435 4435 4435 0
110 20250221 165800 76728085 4435 4435 4435 4435 0
111 20250221 165700 76728085 4435 4435 4435 4435 0
112 20250221 165600 76728085 4435 4435 4435 4435 0
113 20250221 165500 76728085 4435 4435 4435 4435 0
114 20250221 165400 76728085 4435 4435 4435 4435 0
115 20250221 165300 76728085 4435 4435 4435 4435 0
116 20250221 165200 76728085 4435 4435 4435 4435 0
117 20250221 165100 76728085 4435 4435 4435 4435 0
118 20250221 165000 76728085 4435 4435 4435 4435 0
119 20250221 164900 76728085 4435 4435 4435 4435 0
120 20250221 164800 76728085 4435 4435 4435 4435 0
121 20250221 164700 76728085 4435 4435 4435 4435 0
122 20250221 164600 76728085 4435 4435 4435 4435 58
123 20250221 164500 76728085 4435 4435 4435 4435 0
124 20250221 164400 76728085 4435 4435 4435 4435 0
125 20250221 164300 76728085 4435 4435 4435 4435 0
126 20250221 164200 76728085 4435 4435 4435 4435 0
127 20250221 164100 76728085 4435 4435 4435 4435 0
128 20250221 164000 76728085 4435 4435 4435 4435 0
129 20250221 163900 76728085 4435 4435 4435 4435 0
130 20250221 163800 76728085 4435 4435 4435 4435 0
131 20250221 163700 76728085 4435 4435 4435 4435 0
132 20250221 163600 76728085 4435 4435 4435 4435 0
133 20250221 163500 76728085 4435 4435 4435 4435 0
134 20250221 163400 76728085 4435 4435 4435 4435 0
135 20250221 163300 76728085 4435 4435 4435 4435 0
136 20250221 163200 76728085 4435 4435 4435 4435 0
137 20250221 163100 76728085 4435 4435 4435 4435 0
138 20250221 163000 76728085 4435 4435 4435 4435 0
139 20250221 162900 76728085 4435 4435 4435 4435 0
140 20250221 162800 76728085 4435 4435 4435 4435 0
141 20250221 162700 76728085 4435 4435 4435 4435 0
142 20250221 162600 76728085 4435 4435 4435 4435 0
143 20250221 162500 76728085 4435 4435 4435 4435 0
144 20250221 162400 76728085 4435 4435 4435 4435 0
145 20250221 162300 76728085 4435 4435 4435 4435 0
146 20250221 162200 76728085 4435 4435 4435 4435 0
147 20250221 162100 76728085 4435 4435 4435 4435 0
148 20250221 162000 76728085 4435 4435 4435 4435 0
149 20250221 161900 76728085 4435 4435 4435 4435 0
150 20250221 161800 76728085 4435 4435 4435 4435 0
151 20250221 161700 76728085 4435 4435 4435 4435 0
152 20250221 161600 76728085 4435 4435 4435 4435 58
153 20250221 161500 76728085 4435 4435 4435 4435 0
154 20250221 161400 76728085 4435 4435 4435 4435 0
155 20250221 161300 76728085 4435 4435 4435 4435 0
156 20250221 161200 76728085 4435 4435 4435 4435 0
157 20250221 161100 76728085 4435 4435 4435 4435 0
158 20250221 161000 76728085 4435 4435 4435 4435 0
159 20250221 160900 76728085 4435 4435 4435 4435 0
160 20250221 160800 76728085 4435 4435 4435 4435 0
161 20250221 160700 76728085 4435 4435 4435 4435 0
162 20250221 160600 76728085 4435 4435 4435 4435 0
163 20250221 160500 76728085 4435 4435 4435 4435 0
164 20250221 160400 76728085 4435 4435 4435 4435 0
165 20250221 160300 76728085 4435 4435 4435 4435 0
166 20250221 160200 76728085 4435 4435 4435 4435 0
167 20250221 160100 76728085 4435 4435 4435 4435 0
168 20250221 160000 76728085 4435 4435 4435 4435 0
169 20250221 155900 76728085 4435 4435 4435 4435 0
170 20250221 155800 76728085 4435 4435 4435 4435 0
171 20250221 155700 76728085 4435 4435 4435 4435 0
172 20250221 155600 76728085 4435 4435 4435 4435 0
173 20250221 155500 76728085 4435 4435 4435 4435 0
174 20250221 155400 76728085 4435 4435 4435 4435 0
175 20250221 155300 76728085 4435 4435 4435 4435 0
176 20250221 155200 76728085 4435 4435 4435 4435 0
177 20250221 155100 76728085 4435 4435 4435 4435 0
178 20250221 155000 76728085 4435 4435 4435 4435 0
179 20250221 154900 76728085 4435 4435 4435 4435 0
180 20250221 154800 76728085 4435 4435 4435 4435 0
181 20250221 154700 76728085 4435 4435 4435 4435 0
182 20250221 154600 76728085 4435 4435 4435 4435 58
183 20250221 154500 76728085 4435 4435 4435 4435 0
184 20250221 154400 76728085 4435 4435 4435 4435 0
185 20250221 154300 76728085 4435 4435 4435 4435 0
186 20250221 154200 76728085 4435 4435 4435 4435 0
187 20250221 154100 76728085 4435 4435 4435 4435 0
188 20250221 154000 76728085 4435 4435 4435 4435 0
189 20250221 153900 76728085 4435 4435 4435 4435 0
190 20250221 153800 76728085 4435 4435 4435 4435 0
191 20250221 153700 76728085 4435 4435 4435 4435 0
192 20250221 153600 76728085 4435 4435 4435 4435 0
193 20250221 153500 76728085 4435 4435 4435 4435 0
194 20250221 153400 76728085 4435 4435 4435 4435 0
195 20250221 153300 76728085 4435 4435 4435 4435 0
196 20250221 153200 76728085 4435 4435 4435 4435 0
197 20250221 153100 76728085 4435 4435 4435 4435 0
198 20250221 153000 76728085 4435 4435 4435 4435 58
199 20250221 152900 76470855 4435 4435 4435 4435 0
200 20250221 152800 76470855 4435 4435 4435 4435 0
201 20250221 152700 76470855 4435 4435 4435 4435 0
202 20250221 152600 76470855 4435 4435 4435 4435 0
203 20250221 152500 76470855 4435 4435 4435 4435 0
204 20250221 152400 76470855 4435 4435 4435 4435 0
205 20250221 152300 76470855 4435 4435 4435 4435 0
206 20250221 152200 76470855 4435 4435 4435 4435 0
207 20250221 152100 76470855 4435 4435 4435 4435 0
208 20250221 152000 76470855 4435 4435 4435 4435 0
209 20250221 151900 76470855 4435 4435 4435 4435 0
210 20250221 151800 76470855 4435 4435 4435 4435 0
211 20250221 151700 76470855 4435 4435 4435 4435 22
212 20250221 151600 76373285 4425 4425 4425 4425 0
213 20250221 151500 76373285 4425 4425 4425 4425 0
214 20250221 151400 76373285 4425 4425 4425 4425 0
215 20250221 151300 76373285 4425 4425 4425 4425 0
216 20250221 151200 76373285 4425 4425 4425 4425 21
217 20250221 151100 76280360 4425 4425 4425 4425 0
218 20250221 151000 76280360 4425 4425 4425 4425 0
219 20250221 150900 76280360 4425 4425 4425 4425 0
220 20250221 150800 76280360 4425 4425 4425 4425 0
221 20250221 150700 76280360 4425 4425 4425 4425 0
222 20250221 150600 76280360 4425 4425 4425 4425 0
223 20250221 150500 76280360 4425 4425 4425 4425 52
224 20250221 150400 76050260 4425 4425 4425 4425 90
225 20250221 150300 75652010 4420 4420 4420 4420 0
226 20250221 150200 75652010 4420 4420 4420 4420 0
227 20250221 150100 75652010 4420 4420 4420 4420 0
228 20250221 150000 75652010 4420 4420 4420 4420 41
229 20250221 145900 75470790 4420 4420 4425 4420 26
230 20250221 145800 75355865 4420 4420 4420 4420 0
231 20250221 145700 75355865 4420 4420 4420 4420 5014
232 20250221 145600 53193985 4420 4420 4420 4420 42
233 20250221 145500 53008345 4425 4420 4425 4420 12
234 20250221 145400 52955290 4420 4415 4420 4415 28
235 20250221 145300 52831665 4420 4415 4420 4415 23
236 20250221 145200 52730070 4415 4415 4415 4415 0
237 20250221 145100 52730070 4415 4415 4415 4415 39
238 20250221 145000 52557885 4415 4415 4415 4415 0
239 20250221 144900 52557885 4415 4415 4415 4415 28
240 20250221 144800 52434265 4415 4415 4415 4415 13
241 20250221 144700 52376870 4420 4415 4420 4415 51
242 20250221 144600 52151510 4415 4415 4415 4415 20
243 20250221 144500 52063210 4415 4415 4415 4415 12
244 20250221 144400 52010230 4420 4415 4420 4415 36
245 20250221 144300 51851185 4415 4415 4415 4415 12
246 20250221 144200 51798205 4415 4415 4420 4415 61
247 20250221 144100 51528725 4415 4415 4415 4415 0
248 20250221 144000 51528725 4415 4415 4415 4415 0
249 20250221 143900 51528725 4415 4415 4415 4415 49
250 20250221 143800 51312390 4415 4415 4415 4415 0
251 20250221 143700 51312390 4415 4415 4415 4415 21
252 20250221 143600 51219675 4415 4415 4415 4415 23
253 20250221 143500 51118130 4415 4415 4415 4415 14
254 20250221 143400 51056320 4415 4415 4415 4415 16
255 20250221 143300 50985680 4415 4415 4415 4415 13
256 20250221 143200 50928285 4415 4415 4415 4415 32
257 20250221 143100 50787005 4415 4415 4415 4415 13
258 20250221 143000 50729610 4415 4415 4415 4415 20
259 20250221 142900 50641310 4415 4415 4415 4415 19
260 20250221 142800 50557425 4415 4415 4415 4415 25
261 20250221 142700 50447050 4415 4415 4415 4415 90
262 20250221 142600 50049700 4415 4415 4415 4415 18
263 20250221 142500 49970230 4415 4415 4415 4415 36
264 20250221 142400 49811290 4415 4415 4415 4415 0
265 20250221 142300 49811290 4415 4415 4415 4415 10
266 20250221 142200 49767140 4415 4415 4415 4415 28
267 20250221 142100 49643520 4420 4420 4420 4420 0
268 20250221 142000 49643520 4420 4415 4420 4415 21
269 20250221 141900 49550755 4420 4420 4420 4420 21
270 20250221 141800 49457935 4420 4415 4420 4415 33
271 20250221 141700 49312145 4415 4415 4415 4415 0
272 20250221 141600 49312145 4415 4415 4415 4415 23
273 20250221 141500 49210600 4415 4420 4420 4415 31
274 20250221 141400 49073710 4430 4430 4430 4430 0
275 20250221 141300 49073710 4430 4430 4430 4430 23
276 20250221 141200 48971820 4430 4430 4430 4430 16
277 20250221 141100 48900940 4430 4430 4430 4430 27
278 20250221 141000 48781330 4430 4430 4430 4430 12
279 20250221 140900 48728170 4430 4430 4430 4430 12
280 20250221 140800 48675010 4430 4430 4430 4430 24
281 20250221 140700 48568690 4430 4430 4430 4430 11
282 20250221 140600 48519960 4430 4430 4430 4430 13
283 20250221 140500 48462370 4430 4430 4430 4430 29
284 20250221 140400 48333900 4430 4430 4430 4430 25
285 20250221 140300 48223150 4430 4430 4430 4430 0
286 20250221 140200 48223150 4430 4430 4430 4430 36
287 20250221 140100 48063670 4430 4430 4430 4430 13
288 20250221 140000 48006080 4430 4430 4430 4430 0
289 20250221 135900 48006080 4430 4430 4430 4430 41
290 20250221 135800 47824450 4430 4430 4430 4430 18
291 20250221 135700 47744710 4430 4430 4430 4430 0
292 20250221 135600 47744710 4430 4430 4430 4430 37
293 20250221 135500 47580800 4430 4430 4430 4430 18
294 20250221 135400 47501060 4430 4430 4430 4430 22
295 20250221 135300 47403600 4430 4430 4430 4430 14
296 20250221 135200 47341580 4430 4430 4430 4430 25
297 20250221 135100 47230830 4430 4430 4430 4430 10
298 20250221 135000 47186530 4430 4430 4430 4430 9
299 20250221 134900 47146660 4430 4430 4430 4430 11
300 20250221 134800 47097930 4430 4430 4430 4430 22
301 20250221 134700 47000470 4440 4430 4440 4430 47
302 20250221 134600 46791970 4430 4430 4430 4430 0
303 20250221 134500 46791970 4430 4430 4430 4430 24
304 20250221 134400 46685650 4430 4430 4430 4430 20
305 20250221 134300 46597050 4430 4430 4430 4430 0
306 20250221 134200 46597050 4430 4430 4430 4430 25
307 20250221 134100 46486300 4430 4430 4430 4430 30
308 20250221 134000 46353400 4430 4430 4430 4430 9
309 20250221 133900 46313530 4430 4430 4430 4430 21
310 20250221 133800 46220500 4430 4430 4430 4430 16
311 20250221 133700 46149620 4430 4430 4430 4430 12
312 20250221 133600 46096460 4430 4430 4430 4430 27
313 20250221 133500 45976850 4430 4430 4430 4430 22
314 20250221 133400 45879390 4430 4430 4430 4430 0
315 20250221 133300 45879390 4430 4430 4430 4430 21
316 20250221 133200 45786360 4430 4430 4430 4430 11
317 20250221 133100 45737630 4430 4430 4430 4430 21
318 20250221 133000 45644600 4430 4430 4430 4430 23
319 20250221 132900 45542710 4430 4430 4430 4430 0
320 20250221 132800 45542710 4430 4430 4430 4430 32
321 20250221 132700 45400950 4430 4430 4430 4430 9
322 20250221 132600 45361080 4430 4430 4430 4430 0
323 20250221 132500 45361080 4430 4430 4430 4430 22
324 20250221 132400 45263620 4430 4430 4430 4430 24
325 20250221 132300 45157300 4430 4430 4430 4430 11
326 20250221 132200 45108570 4430 4430 4430 4430 10
327 20250221 132100 45064270 4430 4430 4430 4430 28
328 20250221 132000 44940230 4430 4430 4430 4430 12
329 20250221 131900 44887070 4445 4435 4445 4435 151
330 20250221 131800 44216315 4430 4430 4430 4430 39
331 20250221 131700 44043545 4430 4430 4430 4430 0
332 20250221 131600 44043545 4430 4430 4430 4430 33
333 20250221 131500 43897355 4430 4430 4430 4430 0
334 20250221 131400 43897355 4430 4430 4430 4430 11
335 20250221 131300 43848625 4430 4430 4430 4430 41
336 20250221 131200 43666995 4430 4430 4430 4430 0
337 20250221 131100 43666995 4430 4435 4435 4430 72
338 20250221 131000 43347740 4435 4435 4435 4435 102
339 20250221 130900 42895370 4430 4430 4430 4430 9
340 20250221 130800 42855500 4430 4430 4430 4430 11
341 20250221 130700 42806770 4430 4430 4430 4430 34
342 20250221 130600 42656150 4430 4430 4430 4430 11
343 20250221 130500 42607420 4430 4430 4430 4430 11
344 20250221 130400 42558690 4430 4430 4430 4430 29
345 20250221 130300 42430220 4430 4430 4430 4430 0
346 20250221 130200 42430220 4430 4430 4430 4430 11
347 20250221 130100 42381490 4430 4430 4430 4430 34
348 20250221 130000 42230870 4430 4430 4430 4430 0
349 20250221 125900 42230870 4430 4435 4435 4430 28
350 20250221 125800 42106815 4430 4430 4430 4430 10
351 20250221 125700 42062515 4430 4430 4430 4430 26
352 20250221 125600 41947335 4430 4430 4430 4430 10
353 20250221 125500 41903035 4430 4430 4430 4430 15
354 20250221 125400 41836585 4430 4430 4435 4430 22
355 20250221 125300 41739120 4430 4430 4430 4430 12
356 20250221 125200 41685960 4430 4430 4430 4430 17
357 20250221 125100 41610650 4430 4430 4430 4430 0
358 20250221 125000 41610650 4430 4430 4435 4430 44
359 20250221 124900 41415725 4430 4430 4430 4430 12
360 20250221 124800 41362565 4430 4430 4430 4430 12
361 20250221 124700 41309405 4430 4430 4430 4430 38
362 20250221 124600 41141065 4430 4430 4430 4430 0
363 20250221 124500 41141065 4430 4430 4430 4430 20
364 20250221 124400 41052465 4430 4430 4430 4430 26
365 20250221 124300 40937285 4430 4430 4430 4430 0
366 20250221 124200 40937285 4430 4430 4430 4430 22
367 20250221 124100 40839825 4430 4435 4435 4430 9
368 20250221 124000 40799950 4430 4430 4430 4430 29
369 20250221 123900 40671480 4430 4430 4430 4430 13
370 20250221 123800 40613890 4430 4430 4430 4430 15
371 20250221 123700 40547440 4430 4430 4430 4430 31
372 20250221 123600 40410110 4435 4430 4435 4430 12
373 20250221 123500 40356945 4430 4435 4435 4430 24
374 20250221 123400 40250615 4430 4430 4430 4430 0
375 20250221 123300 40250615 4430 4430 4430 4430 31
376 20250221 123200 40113285 4430 4430 4430 4430 12
377 20250221 123100 40060125 4430 4430 4430 4430 0
378 20250221 123000 40060125 4430 4430 4430 4430 42
379 20250221 122900 39874065 4430 4430 4430 4430 11
380 20250221 122800 39825335 4430 4435 4435 4430 11
381 20250221 122700 39776600 4430 4430 4430 4430 43
382 20250221 122600 39586110 4430 4430 4430 4430 0
383 20250221 122500 39586110 4430 4430 4430 4430 20
384 20250221 122400 39497510 4430 4430 4430 4430 10
385 20250221 122300 39453210 4430 4430 4435 4430 30
386 20250221 122200 39320305 4430 4430 4430 4430 1013
387 20250221 122100 34832715 4430 4430 4430 4430 24
388 20250221 122000 34726395 4430 4430 4430 4430 14
389 20250221 121900 34664375 4430 4430 4430 4430 11
390 20250221 121800 34615645 4430 4430 4430 4430 24
391 20250221 121700 34509325 4430 4430 4430 4430 0
392 20250221 121600 34509325 4430 4430 4430 4430 39
393 20250221 121500 34336555 4430 4430 4430 4430 14
394 20250221 121400 34274535 4435 4430 4435 4430 11
395 20250221 121300 34225800 4430 4430 4430 4430 31
396 20250221 121200 34088470 4430 4430 4430 4430 9
397 20250221 121100 34048600 4430 4430 4430 4430 10
398 20250221 121000 34004300 4430 4430 4435 4430 124
399 20250221 120900 33454975 4425 4425 4425 4425 25
400 20250221 120800 33344350 4425 4425 4425 4425 0
401 20250221 120700 33344350 4425 4425 4425 4425 12
402 20250221 120600 33291250 4425 4425 4425 4425 35
403 20250221 120500 33136375 4425 4425 4425 4425 0
404 20250221 120400 33136375 4425 4425 4425 4425 22
405 20250221 120300 33039025 4425 4425 4425 4425 30
406 20250221 120200 32906275 4425 4425 4425 4425 26
407 20250221 120100 32791225 4430 4425 4430 4425 10
408 20250221 120000 32746970 4425 4425 4425 4425 0
409 20250221 115900 32746970 4425 4425 4425 4425 39
410 20250221 115800 32574395 4425 4425 4425 4425 14
411 20250221 115700 32512445 4425 4430 4430 4425 11
412 20250221 115600 32463765 4425 4425 4425 4425 28
413 20250221 115500 32339865 4425 4425 4425 4425 9
414 20250221 115400 32300040 4425 4425 4425 4425 12
415 20250221 115300 32246940 4425 4425 4425 4425 24
416 20250221 115200 32140740 4425 4425 4425 4425 26
417 20250221 115100 32025690 4425 4425 4425 4425 0
418 20250221 115000 32025690 4425 4425 4425 4425 25
419 20250221 114900 31915065 4425 4425 4425 4425 27
420 20250221 114800 31795590 4430 4430 4430 4430 1
421 20250221 114700 31791160 4425 4425 4425 4425 20
422 20250221 114600 31702660 4425 4425 4425 4425 29
423 20250221 114500 31574335 4425 4425 4425 4425 12
424 20250221 114400 31521235 4425 4425 4425 4425 12
425 20250221 114300 31468135 4425 4430 4430 4425 11
426 20250221 114200 31419455 4425 4425 4425 4425 43
427 20250221 114100 31229180 4425 4425 4425 4425 0
428 20250221 114000 31229180 4425 4425 4425 4425 25
429 20250221 113900 31118555 4425 4425 4430 4425 29
430 20250221 113800 30990225 4425 4425 4425 4425 21
431 20250221 113700 30897300 4425 4425 4425 4425 0
432 20250221 113600 30897300 4425 4425 4425 4425 25
433 20250221 113500 30786675 4425 4425 4425 4425 28
434 20250221 113400 30662775 4425 4425 4425 4425 0
435 20250221 113300 30662775 4425 4425 4425 4425 24
436 20250221 113200 30556575 4425 4425 4425 4425 21
437 20250221 113100 30463650 4425 4425 4425 4425 0
438 20250221 113000 30463650 4425 4430 4430 4425 28
439 20250221 112900 30339745 4425 4425 4425 4425 27
440 20250221 112800 30220270 4425 4425 4425 4425 9
441 20250221 112700 30180445 4425 4425 4425 4425 12
442 20250221 112600 30127345 4425 4430 4430 4425 23
443 20250221 112500 30025565 4425 4425 4425 4425 15
444 20250221 112400 29959190 4425 4425 4425 4425 12
445 20250221 112300 29906090 4425 4425 4425 4425 4322
446 20250221 112200 10781240 4425 4425 4425 4425 19
447 20250221 112100 10697165 4425 4425 4425 4425 22
448 20250221 112000 10599815 4425 4425 4425 4425 10
449 20250221 111900 10555565 4425 4425 4425 4425 39
450 20250221 111800 10382990 4425 4425 4425 4425 0
451 20250221 111700 10382990 4425 4430 4430 4425 16
452 20250221 111600 10312185 4425 4425 4425 4425 23
453 20250221 111500 10210410 4425 4425 4425 4425 23
454 20250221 111400 10108635 4430 4425 4430 4425 164
455 20250221 111300 9382165 4430 4425 4430 4425 12
456 20250221 111200 9329060 4430 4425 4430 4425 31
457 20250221 111100 9191880 4425 4425 4425 4425 11
458 20250221 111000 9143205 4425 4425 4425 4425 103
459 20250221 110900 8687430 4420 4420 4420 4420 38
460 20250221 110800 8519470 4420 4420 4420 4420 0
461 20250221 110700 8519470 4420 4420 4420 4420 23
462 20250221 110600 8417810 4420 4420 4420 4420 14
463 20250221 110500 8355930 4420 4420 4420 4420 17
464 20250221 110400 8280790 4420 4420 4420 4420 21
465 20250221 110300 8187970 4425 4420 4425 4420 10
466 20250221 110200 8143765 4420 4420 4420 4420 30
467 20250221 110100 8011165 4420 4420 4420 4420 11
468 20250221 110000 7962545 4420 4420 4420 4420 14
469 20250221 105900 7900665 4420 4425 4425 4420 13
470 20250221 105800 7843200 4420 4420 4420 4420 29
471 20250221 105700 7715020 4420 4420 4420 4420 22
472 20250221 105600 7617780 4420 4420 4420 4420 11
473 20250221 105500 7569160 4420 4420 4420 4420 30
474 20250221 105400 7436560 4420 4420 4420 4420 14
475 20250221 105300 7374680 4420 4420 4420 4420 10
476 20250221 105200 7330480 4420 4420 4420 4420 23
477 20250221 105100 7228820 4420 4420 4420 4420 9
478 20250221 105000 7189040 4425 4420 4425 4420 22
479 20250221 104900 7091795 4420 4420 4420 4420 14
480 20250221 104800 7029915 4420 4420 4420 4420 15
481 20250221 104700 6963615 4420 4420 4420 4420 25
482 20250221 104600 6853115 4425 4420 4425 4420 10
483 20250221 104500 6808910 4420 4420 4420 4420 28
484 20250221 104400 6685150 4420 4420 4420 4420 14
485 20250221 104300 6623270 4420 4420 4420 4420 24
486 20250221 104200 6517190 4420 4420 4420 4420 0
487 20250221 104100 6517190 4420 4420 4420 4420 26
488 20250221 104000 6402270 4420 4420 4420 4420 21
489 20250221 103900 6309450 4420 4420 4420 4420 0
490 20250221 103800 6309450 4420 4420 4420 4420 41
491 20250221 103700 6128230 4420 4425 4425 4420 13
492 20250221 103600 6070765 4420 4420 4420 4420 14
493 20250221 103500 6008885 4420 4420 4420 4420 24
494 20250221 103400 5902805 4420 4420 4420 4420 11
495 20250221 103300 5854185 4420 4425 4425 4420 10
496 20250221 103200 5809980 4420 4420 4420 4420 126
497 20250221 103100 5253060 4420 4420 4420 4420 41
498 20250221 103000 5071840 4420 4420 4420 4420 10
499 20250221 102900 5027640 4420 4420 4420 4420 0
500 20250221 102800 5027640 4420 4420 4420 4420 37
501 20250221 102700 4864100 4420 4420 4420 4420 11
502 20250221 102600 4815480 4420 4420 4420 4420 23
503 20250221 102500 4713820 4420 4420 4420 4420 0
504 20250221 102400 4713820 4420 4420 4425 4420 41
505 20250221 102300 4532595 4420 4420 4420 4420 11
506 20250221 102200 4483975 4420 4420 4420 4420 0
507 20250221 102100 4483975 4420 4420 4420 4420 36
508 20250221 102000 4324855 4420 4420 4420 4420 11
509 20250221 101900 4276235 4425 4420 4425 4420 11
510 20250221 101800 4227610 4420 4420 4420 4420 17
511 20250221 101700 4152470 4425 4420 4425 4420 24
512 20250221 101600 4046385 4420 4420 4420 4420 10
513 20250221 101500 4002185 4425 4425 4425 4425 1
514 20250221 101400 3997760 4420 4420 4420 4420 46
515 20250221 101300 3794440 4425 4425 4425 4425 0
516 20250221 101200 3794440 4425 4425 4425 4425 0
517 20250221 101100 3794440 4425 4425 4425 4425 0
518 20250221 101000 3794440 4425 4420 4425 4420 101
519 20250221 100900 3347965 4420 4420 4420 4420 0
520 20250221 100800 3347965 4420 4420 4420 4420 5
521 20250221 100700 3325865 4420 4420 4420 4420 5
522 20250221 100600 3303765 4420 4425 4425 4420 4
523 20250221 100500 3286075 4425 4425 4425 4425 2
524 20250221 100400 3277225 4425 4430 4430 4425 5
525 20250221 100300 3255090 4430 4430 4430 4430 0
526 20250221 100200 3255090 4430 4430 4430 4430 1
527 20250221 100100 3250660 4430 4430 4430 4430 1
528 20250221 100000 3246230 4420 4420 4420 4420 0
529 20250221 095900 3246230 4420 4420 4420 4420 3
530 20250221 095800 3232970 4425 4420 4425 4420 2
531 20250221 095700 3224125 4415 4415 4415 4415 1
532 20250221 095600 3219710 4410 4410 4410 4410 0
533 20250221 095500 3219710 4410 4410 4410 4410 0
534 20250221 095400 3219710 4410 4410 4410 4410 0
535 20250221 095300 3219710 4410 4410 4410 4410 0
536 20250221 095200 3219710 4410 4410 4410 4410 0
537 20250221 095100 3219710 4410 4410 4410 4410 0
538 20250221 095000 3219710 4410 4410 4410 4410 0
539 20250221 094900 3219710 4410 4410 4410 4410 0
540 20250221 094800 3219710 4410 4410 4410 4410 1
541 20250221 094700 3215300 4410 4410 4410 4410 0
542 20250221 094600 3215300 4410 4410 4410 4410 1
543 20250221 094500 3210890 4405 4405 4405 4405 0
544 20250221 094400 3210890 4405 4405 4405 4405 0
545 20250221 094300 3210890 4405 4405 4405 4405 0
546 20250221 094200 3210890 4405 4405 4405 4405 0
547 20250221 094100 3210890 4405 4405 4405 4405 0
548 20250221 094000 3210890 4405 4405 4405 4405 19
549 20250221 093900 3127195 4405 4405 4405 4405 1
550 20250221 093800 3122790 4410 4405 4410 4400 3
551 20250221 093700 3109575 4405 4410 4410 4405 4
552 20250221 093600 3091945 4405 4405 4405 4405 0
553 20250221 093500 3091945 4405 4405 4405 4405 0
554 20250221 093400 3091945 4405 4405 4405 4405 2
555 20250221 093300 3083135 4400 4400 4400 4400 1
556 20250221 093200 3078735 4405 4405 4405 4405 0
557 20250221 093100 3078735 4405 4400 4405 4400 2
558 20250221 093000 3069930 4405 4405 4405 4405 0
559 20250221 092900 3069930 4405 4405 4405 4405 0
560 20250221 092800 3069930 4405 4405 4405 4405 0
561 20250221 092700 3069930 4405 4405 4405 4405 0
562 20250221 092600 3069930 4405 4405 4405 4405 1
563 20250221 092500 3065525 4405 4405 4405 4405 6
564 20250221 092400 3039095 4405 4405 4405 4405 0
565 20250221 092300 3039095 4405 4405 4405 4405 0
566 20250221 092200 3039095 4405 4405 4405 4405 1
567 20250221 092100 3034690 4430 4430 4430 4430 0
568 20250221 092000 3034690 4430 4430 4430 4430 0
569 20250221 091900 3034690 4430 4430 4430 4430 0
570 20250221 091800 3034690 4430 4430 4430 4430 0
571 20250221 091700 3034690 4430 4430 4430 4430 0
572 20250221 091600 3034690 4430 4430 4430 4430 0
573 20250221 091500 3034690 4430 4430 4430 4430 0
574 20250221 091400 3034690 4430 4430 4430 4430 0
575 20250221 091300 3034690 4430 4400 4430 4395 21
576 20250221 091200 2942040 4440 4440 4440 4440 0
577 20250221 091100 2942040 4440 4440 4440 4440 0
578 20250221 091000 2942040 4440 4440 4440 4440 5
579 20250221 090900 2919840 4430 4430 4430 4430 0
580 20250221 090800 2919840 4430 4440 4440 4430 131
581 20250221 090700 2338510 4440 4440 4440 4440 1
582 20250221 090600 2334070 4420 4420 4420 4420 26
583 20250221 090500 2219150 4440 4440 4440 4440 0
584 20250221 090400 2219150 4440 4440 4440 4440 0
585 20250221 090300 2219150 4440 4440 4440 4440 0
586 20250221 090200 2219150 4440 4440 4440 4440 0
587 20250221 090100 2219150 4440 4440 4440 4440 0
588 20250221 090000 2219150 4440 4435 4440 4435 500

1
005720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,53543977,0,232113140295,0.00
20250218,0,53543977,0,232113140295,0.00
20250217,0,53543977,0,231577700525,0.00
20250214,0,53543977,0,231845420410,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 53543977 0 232113140295 0.00
3 20250218 0 53543977 0 232113140295 0.00
4 20250217 0 53543977 0 231577700525 0.00
5 20250214 0 53543977 0 231845420410 0.00