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

603
014530/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190100,161156585,3505,3505,3505,3505,1077
20250221,190000,161156585,3505,3505,3505,3505,0
20250221,185900,161156585,3505,3505,3505,3505,0
20250221,185800,161156585,3505,3505,3505,3505,0
20250221,185700,161156585,3505,3505,3505,3505,0
20250221,185600,161156585,3505,3505,3505,3505,0
20250221,185500,161156585,3505,3505,3505,3505,0
20250221,185400,161156585,3505,3505,3505,3505,0
20250221,185300,161156585,3505,3505,3505,3505,0
20250221,185200,161156585,3505,3505,3505,3505,0
20250221,185100,161156585,3505,3505,3505,3505,0
20250221,185000,161156585,3505,3505,3505,3505,0
20250221,184900,161156585,3505,3505,3505,3505,0
20250221,184800,161156585,3505,3505,3505,3505,0
20250221,184700,161156585,3505,3505,3505,3505,0
20250221,184600,161156585,3505,3505,3505,3505,0
20250221,184500,161156585,3505,3505,3505,3505,0
20250221,184400,161156585,3505,3505,3505,3505,0
20250221,184300,161156585,3505,3505,3505,3505,0
20250221,184200,161156585,3505,3505,3505,3505,0
20250221,184100,161156585,3505,3505,3505,3505,0
20250221,184000,161156585,3505,3505,3505,3505,0
20250221,183900,161156585,3505,3505,3505,3505,0
20250221,183800,161156585,3505,3505,3505,3505,0
20250221,183700,161156585,3505,3505,3505,3505,0
20250221,183600,161156585,3505,3505,3505,3505,0
20250221,183500,161156585,3505,3505,3505,3505,0
20250221,183400,161156585,3505,3505,3505,3505,0
20250221,183300,161156585,3505,3505,3505,3505,0
20250221,183200,161156585,3505,3505,3505,3505,0
20250221,183100,161156585,3505,3505,3505,3505,1077
20250221,183000,161156585,3505,3505,3505,3505,0
20250221,182900,161156585,3505,3505,3505,3505,0
20250221,182800,161156585,3505,3505,3505,3505,0
20250221,182700,161156585,3505,3505,3505,3505,0
20250221,182600,161156585,3505,3505,3505,3505,0
20250221,182500,161156585,3505,3505,3505,3505,0
20250221,182400,161156585,3505,3505,3505,3505,0
20250221,182300,161156585,3505,3505,3505,3505,0
20250221,182200,161156585,3505,3505,3505,3505,0
20250221,182100,161156585,3505,3505,3505,3505,0
20250221,182000,161156585,3505,3505,3505,3505,0
20250221,181900,161156585,3505,3505,3505,3505,0
20250221,181800,161156585,3505,3505,3505,3505,0
20250221,181700,161156585,3505,3505,3505,3505,0
20250221,181600,161156585,3505,3505,3505,3505,0
20250221,181500,161156585,3505,3505,3505,3505,0
20250221,181400,161156585,3505,3505,3505,3505,0
20250221,181300,161156585,3505,3505,3505,3505,0
20250221,181200,161156585,3505,3505,3505,3505,0
20250221,181100,161156585,3505,3505,3505,3505,0
20250221,181000,161156585,3505,3505,3505,3505,0
20250221,180900,161156585,3505,3505,3505,3505,0
20250221,180800,161156585,3505,3505,3505,3505,0
20250221,180700,161156585,3505,3505,3505,3505,0
20250221,180600,161156585,3505,3505,3505,3505,0
20250221,180500,161156585,3505,3505,3505,3505,0
20250221,180400,161156585,3505,3505,3505,3505,0
20250221,180300,161156585,3505,3505,3505,3505,0
20250221,180200,161156585,3505,3505,3505,3505,0
20250221,180100,161156585,3505,3505,3505,3505,1077
20250221,180000,161156585,3505,3505,3505,3505,0
20250221,175900,161156585,3505,3505,3505,3505,0
20250221,175800,161156585,3505,3505,3505,3505,0
20250221,175700,161156585,3505,3505,3505,3505,0
20250221,175600,161156585,3505,3505,3505,3505,0
20250221,175500,161156585,3505,3505,3505,3505,0
20250221,175400,161156585,3505,3505,3505,3505,0
20250221,175300,161156585,3505,3505,3505,3505,0
20250221,175200,161156585,3505,3505,3505,3505,0
20250221,175100,161156585,3505,3505,3505,3505,0
20250221,175000,161156585,3505,3505,3505,3505,0
20250221,174900,161156585,3505,3505,3505,3505,0
20250221,174800,161156585,3505,3505,3505,3505,0
20250221,174700,161156585,3505,3505,3505,3505,0
20250221,174600,161156585,3505,3505,3505,3505,0
20250221,174500,161156585,3505,3505,3505,3505,0
20250221,174400,161156585,3505,3505,3505,3505,0
20250221,174300,161156585,3505,3505,3505,3505,0
20250221,174200,161156585,3505,3505,3505,3505,0
20250221,174100,161156585,3505,3505,3505,3505,0
20250221,174000,161156585,3505,3505,3505,3505,0
20250221,173900,161156585,3505,3505,3505,3505,0
20250221,173800,161156585,3505,3505,3505,3505,0
20250221,173700,161156585,3505,3505,3505,3505,0
20250221,173600,161156585,3505,3505,3505,3505,0
20250221,173500,161156585,3505,3505,3505,3505,0
20250221,173400,161156585,3505,3505,3505,3505,0
20250221,173300,161156585,3505,3505,3505,3505,0
20250221,173200,161156585,3505,3505,3505,3505,0
20250221,173100,161156585,3505,3505,3505,3505,1077
20250221,173000,161156585,3505,3505,3505,3505,0
20250221,172900,161156585,3505,3505,3505,3505,0
20250221,172800,161156585,3505,3505,3505,3505,0
20250221,172700,161156585,3505,3505,3505,3505,0
20250221,172600,161156585,3505,3505,3505,3505,0
20250221,172500,161156585,3505,3505,3505,3505,0
20250221,172400,161156585,3505,3505,3505,3505,0
20250221,172300,161156585,3505,3505,3505,3505,0
20250221,172200,161156585,3505,3505,3505,3505,0
20250221,172100,161156585,3505,3505,3505,3505,0
20250221,172000,161156585,3505,3505,3505,3505,0
20250221,171900,161156585,3505,3505,3505,3505,0
20250221,171800,161156585,3505,3505,3505,3505,0
20250221,171700,161156585,3505,3505,3505,3505,0
20250221,171600,161156585,3505,3505,3505,3505,0
20250221,171500,161156585,3505,3505,3505,3505,0
20250221,171400,161156585,3505,3505,3505,3505,0
20250221,171300,161156585,3505,3505,3505,3505,0
20250221,171200,161156585,3505,3505,3505,3505,0
20250221,171100,161156585,3505,3505,3505,3505,0
20250221,171000,161156585,3505,3505,3505,3505,0
20250221,170900,161156585,3505,3505,3505,3505,0
20250221,170800,161156585,3505,3505,3505,3505,0
20250221,170700,161156585,3505,3505,3505,3505,0
20250221,170600,161156585,3505,3505,3505,3505,0
20250221,170500,161156585,3505,3505,3505,3505,0
20250221,170400,161156585,3505,3505,3505,3505,0
20250221,170300,161156585,3505,3505,3505,3505,0
20250221,170200,161156585,3505,3505,3505,3505,0
20250221,170100,161156585,3505,3505,3505,3505,1077
20250221,170000,161156585,3505,3505,3505,3505,0
20250221,165900,161156585,3505,3505,3505,3505,0
20250221,165800,161156585,3505,3505,3505,3505,0
20250221,165700,161156585,3505,3505,3505,3505,0
20250221,165600,161156585,3505,3505,3505,3505,0
20250221,165500,161156585,3505,3505,3505,3505,0
20250221,165400,161156585,3505,3505,3505,3505,0
20250221,165300,161156585,3505,3505,3505,3505,0
20250221,165200,161156585,3505,3505,3505,3505,0
20250221,165100,161156585,3505,3505,3505,3505,0
20250221,165000,161156585,3505,3505,3505,3505,0
20250221,164900,161156585,3505,3505,3505,3505,0
20250221,164800,161156585,3505,3505,3505,3505,0
20250221,164700,161156585,3505,3505,3505,3505,0
20250221,164600,161156585,3505,3505,3505,3505,0
20250221,164500,161156585,3505,3505,3505,3505,0
20250221,164400,161156585,3505,3505,3505,3505,0
20250221,164300,161156585,3505,3505,3505,3505,0
20250221,164200,161156585,3505,3505,3505,3505,0
20250221,164100,161156585,3505,3505,3505,3505,0
20250221,164000,161156585,3505,3505,3505,3505,0
20250221,163900,161156585,3505,3505,3505,3505,0
20250221,163800,161156585,3505,3505,3505,3505,0
20250221,163700,161156585,3505,3505,3505,3505,0
20250221,163600,161156585,3505,3505,3505,3505,0
20250221,163500,161156585,3505,3505,3505,3505,0
20250221,163400,161156585,3505,3505,3505,3505,0
20250221,163300,161156585,3505,3505,3505,3505,0
20250221,163200,161156585,3505,3505,3505,3505,0
20250221,163100,161156585,3505,3505,3505,3505,1077
20250221,163000,161156585,3505,3505,3505,3505,0
20250221,162900,161156585,3505,3505,3505,3505,0
20250221,162800,161156585,3505,3505,3505,3505,0
20250221,162700,161156585,3505,3505,3505,3505,0
20250221,162600,161156585,3505,3505,3505,3505,0
20250221,162500,161156585,3505,3505,3505,3505,0
20250221,162400,161156585,3505,3505,3505,3505,0
20250221,162300,161156585,3505,3505,3505,3505,0
20250221,162200,161156585,3505,3505,3505,3505,0
20250221,162100,161156585,3505,3505,3505,3505,0
20250221,162000,161156585,3505,3505,3505,3505,0
20250221,161900,161156585,3505,3505,3505,3505,0
20250221,161800,161156585,3505,3505,3505,3505,0
20250221,161700,161156585,3505,3505,3505,3505,0
20250221,161600,161156585,3505,3505,3505,3505,0
20250221,161500,161156585,3505,3505,3505,3505,0
20250221,161400,161156585,3505,3505,3505,3505,0
20250221,161300,161156585,3505,3505,3505,3505,0
20250221,161200,161156585,3505,3505,3505,3505,0
20250221,161100,161156585,3505,3505,3505,3505,0
20250221,161000,161156585,3505,3505,3505,3505,0
20250221,160900,161156585,3505,3505,3505,3505,0
20250221,160800,161156585,3505,3505,3505,3505,0
20250221,160700,161156585,3505,3505,3505,3505,0
20250221,160600,161156585,3505,3505,3505,3505,0
20250221,160500,161156585,3505,3505,3505,3505,0
20250221,160400,161156585,3505,3505,3505,3505,0
20250221,160300,161156585,3505,3505,3505,3505,0
20250221,160200,161156585,3505,3505,3505,3505,0
20250221,160100,161156585,3505,3505,3505,3505,1077
20250221,160000,161156585,3505,3505,3505,3505,0
20250221,155900,161156585,3505,3505,3505,3505,0
20250221,155800,161156585,3505,3505,3505,3505,0
20250221,155700,161156585,3505,3505,3505,3505,0
20250221,155600,161156585,3505,3505,3505,3505,0
20250221,155500,161156585,3505,3505,3505,3505,0
20250221,155400,161156585,3505,3505,3505,3505,0
20250221,155300,161156585,3505,3505,3505,3505,0
20250221,155200,161156585,3505,3505,3505,3505,0
20250221,155100,161156585,3505,3505,3505,3505,0
20250221,155000,161156585,3505,3505,3505,3505,0
20250221,154900,161156585,3505,3505,3505,3505,0
20250221,154800,161156585,3505,3505,3505,3505,0
20250221,154700,161156585,3505,3505,3505,3505,0
20250221,154600,161156585,3505,3505,3505,3505,0
20250221,154500,161156585,3505,3505,3505,3505,0
20250221,154400,161156585,3505,3505,3505,3505,0
20250221,154300,161156585,3505,3505,3505,3505,0
20250221,154200,161156585,3505,3505,3505,3505,0
20250221,154100,161156585,3505,3505,3505,3505,0
20250221,154000,161156585,3505,3505,3505,3505,0
20250221,153900,161156585,3505,3505,3505,3505,0
20250221,153800,161156585,3505,3505,3505,3505,0
20250221,153700,161156585,3505,3505,3505,3505,0
20250221,153600,161156585,3505,3505,3505,3505,0
20250221,153500,161156585,3505,3505,3505,3505,0
20250221,153400,161156585,3505,3505,3505,3505,0
20250221,153300,161156585,3505,3505,3505,3505,0
20250221,153200,161156585,3505,3505,3505,3505,0
20250221,153100,161156585,3505,3505,3505,3505,1077
20250221,153000,161156585,3505,3505,3505,3505,1077
20250221,152900,157381700,3505,3505,3505,3505,0
20250221,152800,157381700,3505,3505,3505,3505,0
20250221,152700,157381700,3505,3505,3505,3505,0
20250221,152600,157381700,3505,3505,3505,3505,0
20250221,152500,157381700,3505,3505,3505,3505,0
20250221,152400,157381700,3505,3505,3505,3505,0
20250221,152300,157381700,3505,3505,3505,3505,0
20250221,152200,157381700,3505,3505,3505,3505,0
20250221,152100,157381700,3505,3505,3505,3505,0
20250221,152000,157381700,3505,3505,3505,3505,0
20250221,151900,157381700,3505,3505,3505,3505,0
20250221,151800,157381700,3505,3505,3505,3505,0
20250221,151700,157381700,3505,3505,3505,3505,0
20250221,151600,157381700,3505,3500,3505,3500,39
20250221,151500,157245060,3505,3505,3505,3505,0
20250221,151400,157245060,3505,3505,3505,3505,0
20250221,151300,157245060,3505,3505,3505,3505,0
20250221,151200,157245060,3505,3500,3505,3500,14
20250221,151100,157196055,3490,3495,3495,3490,91
20250221,151000,156878430,3495,3495,3495,3495,4
20250221,150900,156864450,3495,3495,3495,3495,0
20250221,150800,156864450,3495,3495,3495,3495,33
20250221,150700,156749115,3500,3500,3500,3500,0
20250221,150600,156749115,3500,3500,3500,3500,0
20250221,150500,156749115,3500,3500,3500,3500,55
20250221,150400,156556615,3505,3505,3505,3505,0
20250221,150300,156556615,3505,3505,3505,3505,100
20250221,150200,156206115,3495,3495,3495,3495,6
20250221,150100,156185145,3495,3495,3495,3495,0
20250221,150000,156185145,3495,3495,3495,3495,12
20250221,145900,156143205,3500,3500,3500,3500,0
20250221,145800,156143205,3500,3500,3500,3500,1
20250221,145700,156139705,3495,3495,3495,3495,0
20250221,145600,156139705,3495,3495,3495,3495,0
20250221,145500,156139705,3495,3495,3495,3495,0
20250221,145400,156139705,3495,3495,3495,3495,0
20250221,145300,156139705,3495,3490,3495,3490,2
20250221,145200,156132720,3505,3500,3505,3500,439
20250221,145100,154596215,3500,3500,3500,3500,0
20250221,145000,154596215,3500,3500,3500,3500,0
20250221,144900,154596215,3500,3500,3500,3500,0
20250221,144800,154596215,3500,3500,3500,3500,0
20250221,144700,154596215,3500,3495,3500,3495,473
20250221,144600,152941705,3500,3500,3500,3500,0
20250221,144500,152941705,3500,3500,3500,3500,0
20250221,144400,152941705,3500,3500,3500,3500,0
20250221,144300,152941705,3500,3500,3500,3500,0
20250221,144200,152941705,3500,3500,3500,3500,25
20250221,144100,152854205,3495,3495,3495,3495,0
20250221,144000,152854205,3495,3495,3495,3495,0
20250221,143900,152854205,3495,3495,3495,3495,0
20250221,143800,152854205,3495,3495,3495,3495,0
20250221,143700,152854205,3495,3495,3495,3495,0
20250221,143600,152854205,3495,3495,3495,3495,28
20250221,143500,152756345,3495,3495,3495,3495,0
20250221,143400,152756345,3495,3495,3495,3495,391
20250221,143300,151389800,3495,3495,3495,3495,0
20250221,143200,151389800,3495,3495,3495,3495,0
20250221,143100,151389800,3495,3500,3500,3495,2
20250221,143000,151382805,3500,3500,3500,3500,0
20250221,142900,151382805,3500,3500,3500,3500,0
20250221,142800,151382805,3500,3500,3500,3500,0
20250221,142700,151382805,3500,3500,3500,3500,1
20250221,142600,151379305,3505,3505,3505,3505,1
20250221,142500,151375800,3495,3495,3495,3495,21
20250221,142400,151302405,3500,3500,3500,3500,0
20250221,142300,151302405,3500,3500,3500,3500,0
20250221,142200,151302405,3500,3500,3500,3500,0
20250221,142100,151302405,3500,3500,3500,3500,0
20250221,142000,151302405,3500,3490,3500,3490,284
20250221,141900,150308515,3495,3495,3495,3495,70
20250221,141800,150063865,3500,3500,3500,3500,298
20250221,141700,149020865,3500,3500,3500,3500,0
20250221,141600,149020865,3500,3500,3500,3500,10
20250221,141500,148985865,3500,3500,3500,3500,17
20250221,141400,148926365,3490,3500,3500,3490,80
20250221,141300,148646665,3500,3500,3500,3500,60
20250221,141200,148436665,3500,3500,3500,3500,44
20250221,141100,148282665,3495,3500,3500,3495,267
20250221,141000,147349490,3500,3500,3500,3500,5
20250221,140900,147331990,3500,3500,3500,3500,36
20250221,140800,147205990,3500,3500,3500,3500,60
20250221,140700,146995990,3500,3500,3500,3500,90
20250221,140600,146680990,3500,3500,3500,3500,0
20250221,140500,146680990,3500,3500,3500,3500,0
20250221,140400,146680990,3500,3500,3500,3500,0
20250221,140300,146680990,3500,3500,3500,3500,0
20250221,140200,146680990,3500,3500,3500,3500,0
20250221,140100,146680990,3500,3500,3500,3500,0
20250221,140000,146680990,3500,3500,3500,3500,0
20250221,135900,146680990,3500,3500,3500,3500,0
20250221,135800,146680990,3500,3500,3500,3500,0
20250221,135700,146680990,3500,3500,3500,3500,0
20250221,135600,146680990,3500,3500,3500,3500,0
20250221,135500,146680990,3500,3500,3500,3500,0
20250221,135400,146680990,3500,3500,3500,3500,0
20250221,135300,146680990,3500,3500,3500,3500,0
20250221,135200,146680990,3500,3500,3500,3500,25
20250221,135100,146593490,3500,3500,3500,3500,28
20250221,135000,146495490,3500,3500,3500,3500,0
20250221,134900,146495490,3500,3500,3500,3500,0
20250221,134800,146495490,3500,3500,3500,3500,0
20250221,134700,146495490,3500,3500,3500,3500,0
20250221,134600,146495490,3500,3500,3500,3500,0
20250221,134500,146495490,3500,3500,3500,3500,0
20250221,134400,146495490,3500,3500,3500,3500,30
20250221,134300,146390490,3500,3500,3500,3500,0
20250221,134200,146390490,3500,3500,3500,3500,0
20250221,134100,146390490,3500,3500,3500,3500,0
20250221,134000,146390490,3500,3500,3500,3500,0
20250221,133900,146390490,3500,3500,3500,3500,0
20250221,133800,146390490,3500,3500,3500,3500,0
20250221,133700,146390490,3500,3500,3500,3500,0
20250221,133600,146390490,3500,3500,3500,3500,0
20250221,133500,146390490,3500,3500,3500,3500,0
20250221,133400,146390490,3500,3500,3500,3500,0
20250221,133300,146390490,3500,3500,3500,3500,0
20250221,133200,146390490,3500,3500,3500,3500,0
20250221,133100,146390490,3500,3500,3500,3500,0
20250221,133000,146390490,3500,3500,3500,3500,0
20250221,132900,146390490,3500,3500,3500,3500,0
20250221,132800,146390490,3500,3500,3500,3500,0
20250221,132700,146390490,3500,3500,3500,3500,0
20250221,132600,146390490,3500,3500,3500,3500,0
20250221,132500,146390490,3500,3500,3500,3500,0
20250221,132400,146390490,3500,3500,3500,3500,0
20250221,132300,146390490,3500,3500,3500,3500,0
20250221,132200,146390490,3500,3500,3500,3500,0
20250221,132100,146390490,3500,3500,3500,3500,0
20250221,132000,146390490,3500,3500,3500,3500,0
20250221,131900,146390490,3500,3500,3500,3500,0
20250221,131800,146390490,3500,3500,3500,3500,25
20250221,131700,146302990,3500,3500,3500,3500,0
20250221,131600,146302990,3500,3500,3500,3500,403
20250221,131500,144892490,3490,3490,3490,3490,0
20250221,131400,144892490,3490,3490,3490,3490,0
20250221,131300,144892490,3490,3490,3490,3490,0
20250221,131200,144892490,3490,3490,3490,3490,0
20250221,131100,144892490,3490,3490,3490,3490,0
20250221,131000,144892490,3490,3490,3490,3490,0
20250221,130900,144892490,3490,3490,3490,3490,0
20250221,130800,144892490,3490,3490,3490,3490,0
20250221,130700,144892490,3490,3490,3490,3490,0
20250221,130600,144892490,3490,3490,3490,3490,0
20250221,130500,144892490,3490,3490,3490,3490,0
20250221,130400,144892490,3490,3490,3490,3490,7
20250221,130300,144868060,3505,3505,3505,3505,0
20250221,130200,144868060,3505,3505,3505,3505,0
20250221,130100,144868060,3505,3505,3505,3505,0
20250221,130000,144868060,3505,3505,3505,3505,0
20250221,125900,144868060,3505,3505,3505,3505,2
20250221,125800,144861050,3500,3500,3500,3500,71
20250221,125700,144612550,3500,3500,3500,3500,100
20250221,125600,144262550,3500,3500,3500,3500,0
20250221,125500,144262550,3500,3500,3500,3500,0
20250221,125400,144262550,3500,3500,3500,3500,4
20250221,125300,144248550,3490,3490,3490,3490,5
20250221,125200,144231100,3495,3495,3495,3495,0
20250221,125100,144231100,3495,3495,3495,3495,0
20250221,125000,144231100,3495,3490,3495,3490,51
20250221,124900,144053105,3500,3500,3500,3500,5
20250221,124800,144035605,3495,3495,3495,3495,0
20250221,124700,144035605,3495,3495,3495,3495,0
20250221,124600,144035605,3495,3495,3495,3495,306
20250221,124500,142966135,3500,3500,3500,3500,0
20250221,124400,142966135,3500,3500,3500,3500,0
20250221,124300,142966135,3500,3500,3500,3500,0
20250221,124200,142966135,3500,3500,3500,3500,500
20250221,124100,141216135,3500,3500,3500,3500,7
20250221,124000,141191635,3500,3500,3500,3500,0
20250221,123900,141191635,3500,3500,3500,3500,0
20250221,123800,141191635,3500,3500,3500,3500,0
20250221,123700,141191635,3500,3500,3500,3500,0
20250221,123600,141191635,3500,3500,3500,3500,0
20250221,123500,141191635,3500,3500,3500,3500,0
20250221,123400,141191635,3500,3500,3500,3500,0
20250221,123300,141191635,3500,3500,3500,3500,0
20250221,123200,141191635,3500,3500,3500,3500,1
20250221,123100,141188135,3500,3500,3500,3500,1
20250221,123000,141184635,3500,3500,3500,3500,0
20250221,122900,141184635,3500,3500,3500,3500,0
20250221,122800,141184635,3500,3500,3500,3500,0
20250221,122700,141184635,3500,3500,3500,3500,0
20250221,122600,141184635,3500,3500,3500,3500,0
20250221,122500,141184635,3500,3500,3500,3500,0
20250221,122400,141184635,3500,3500,3500,3500,0
20250221,122300,141184635,3500,3500,3500,3500,0
20250221,122200,141184635,3500,3500,3500,3500,0
20250221,122100,141184635,3500,3500,3500,3500,0
20250221,122000,141184635,3500,3500,3500,3500,0
20250221,121900,141184635,3500,3500,3500,3500,1
20250221,121800,141181135,3500,3500,3500,3500,0
20250221,121700,141181135,3500,3500,3500,3500,1
20250221,121600,141177635,3500,3500,3500,3500,0
20250221,121500,141177635,3500,3500,3500,3500,1
20250221,121400,141174135,3500,3500,3500,3500,0
20250221,121300,141174135,3500,3500,3500,3500,20
20250221,121200,141104135,3500,3500,3500,3500,0
20250221,121100,141104135,3500,3500,3500,3500,30
20250221,121000,140999135,3500,3495,3500,3495,143
20250221,120900,140499345,3500,3500,3500,3500,0
20250221,120800,140499345,3500,3500,3500,3500,0
20250221,120700,140499345,3500,3500,3500,3500,0
20250221,120600,140499345,3500,3500,3500,3500,0
20250221,120500,140499345,3500,3500,3500,3500,0
20250221,120400,140499345,3500,3500,3500,3500,0
20250221,120300,140499345,3500,3500,3500,3500,0
20250221,120200,140499345,3500,3500,3500,3500,0
20250221,120100,140499345,3500,3500,3500,3500,1
20250221,120000,140495845,3495,3495,3495,3495,280
20250221,115900,139517245,3495,3495,3495,3495,10
20250221,115800,139482295,3500,3500,3500,3500,0
20250221,115700,139482295,3500,3500,3500,3500,0
20250221,115600,139482295,3500,3500,3500,3500,0
20250221,115500,139482295,3500,3500,3500,3500,0
20250221,115400,139482295,3500,3500,3500,3500,0
20250221,115300,139482295,3500,3500,3500,3500,0
20250221,115200,139482295,3500,3500,3500,3500,1
20250221,115100,139478795,3500,3500,3500,3500,0
20250221,115000,139478795,3500,3500,3500,3500,34
20250221,114900,139359795,3500,3500,3500,3500,0
20250221,114800,139359795,3500,3500,3500,3500,0
20250221,114700,139359795,3500,3500,3500,3500,0
20250221,114600,139359795,3500,3500,3500,3500,0
20250221,114500,139359795,3500,3500,3500,3500,0
20250221,114400,139359795,3500,3500,3500,3500,1734
20250221,114300,133290795,3500,3500,3500,3500,37
20250221,114200,133161295,3500,3500,3500,3500,0
20250221,114100,133161295,3500,3500,3500,3500,0
20250221,114000,133161295,3500,3505,3505,3500,46
20250221,113900,133000290,3500,3500,3500,3500,0
20250221,113800,133000290,3500,3500,3500,3500,0
20250221,113700,133000290,3500,3500,3500,3500,0
20250221,113600,133000290,3500,3500,3500,3500,0
20250221,113500,133000290,3500,3500,3500,3500,0
20250221,113400,133000290,3500,3500,3500,3500,0
20250221,113300,133000290,3500,3500,3500,3500,321
20250221,113200,131876790,3500,3500,3500,3500,0
20250221,113100,131876790,3500,3505,3505,3500,10
20250221,113000,131841785,3500,3500,3500,3500,0
20250221,112900,131841785,3500,3500,3500,3500,0
20250221,112800,131841785,3500,3500,3500,3500,0
20250221,112700,131841785,3500,3500,3500,3500,0
20250221,112600,131841785,3500,3500,3500,3500,0
20250221,112500,131841785,3500,3500,3500,3500,0
20250221,112400,131841785,3500,3505,3505,3500,613
20250221,112300,129696265,3500,3500,3500,3500,0
20250221,112200,129696265,3500,3500,3500,3500,0
20250221,112100,129696265,3500,3500,3500,3500,299
20250221,112000,128649765,3500,3505,3505,3500,167
20250221,111900,128065260,3510,3510,3510,3510,0
20250221,111800,128065260,3510,3510,3510,3510,0
20250221,111700,128065260,3510,3510,3510,3510,3
20250221,111600,128054730,3500,3500,3500,3500,0
20250221,111500,128054730,3500,3505,3505,3500,4301
20250221,111400,112986225,3505,3505,3505,3505,1049
20250221,111300,109309480,3510,3510,3510,3510,0
20250221,111200,109309480,3510,3510,3510,3510,501
20250221,111100,107550970,3515,3515,3515,3515,0
20250221,111000,107550970,3515,3515,3515,3515,0
20250221,110900,107550970,3515,3515,3515,3515,0
20250221,110800,107550970,3515,3515,3515,3515,0
20250221,110700,107550970,3515,3515,3515,3515,0
20250221,110600,107550970,3515,3515,3515,3515,0
20250221,110500,107550970,3515,3515,3515,3515,0
20250221,110400,107550970,3515,3515,3515,3515,4
20250221,110300,107536910,3515,3515,3515,3515,23
20250221,110200,107456065,3515,3510,3515,3505,43
20250221,110100,107305025,3510,3510,3510,3510,2
20250221,110000,107298005,3515,3515,3515,3515,0
20250221,105900,107298005,3515,3515,3515,3515,1
20250221,105800,107294490,3510,3515,3515,3510,1778
20250221,105700,101053705,3510,3510,3510,3510,0
20250221,105600,101053705,3510,3510,3510,3510,0
20250221,105500,101053705,3510,3510,3510,3510,97
20250221,105400,100713235,3515,3520,3520,3515,16
20250221,105300,100656960,3525,3525,3525,3525,0
20250221,105200,100656960,3525,3525,3525,3525,26
20250221,105100,100565310,3525,3525,3525,3525,226
20250221,105000,99768660,3525,3520,3525,3510,255
20250221,104900,98872040,3520,3520,3520,3520,501
20250221,104800,97108520,3520,3520,3520,3520,375
20250221,104700,95788520,3520,3515,3520,3510,34
20250221,104600,95668940,3520,3520,3520,3520,0
20250221,104500,95668940,3520,3520,3520,3520,36
20250221,104400,95542220,3520,3510,3520,3510,2159
20250221,104300,87946040,3505,3505,3505,3505,0
20250221,104200,87946040,3505,3505,3505,3505,0
20250221,104100,87946040,3505,3505,3505,3500,506
20250221,104000,86173530,3510,3510,3510,3510,0
20250221,103900,86173530,3510,3510,3510,3510,22
20250221,103800,86096310,3510,3510,3510,3510,2
20250221,103700,86089290,3510,3510,3510,3510,4
20250221,103600,86075250,3510,3510,3510,3510,0
20250221,103500,86075250,3510,3510,3510,3510,0
20250221,103400,86075250,3510,3510,3510,3510,1
20250221,103300,86071740,3510,3510,3510,3510,0
20250221,103200,86071740,3510,3510,3510,3510,0
20250221,103100,86071740,3510,3500,3510,3500,43
20250221,103000,85921200,3505,3510,3510,3505,389
20250221,102900,84557745,3505,3505,3505,3505,0
20250221,102800,84557745,3505,3505,3505,3505,192
20250221,102700,83884785,3505,3505,3505,3505,11
20250221,102600,83846230,3505,3505,3505,3505,10
20250221,102500,83811180,3505,3500,3505,3500,45
20250221,102400,83653470,3500,3515,3515,3500,146
20250221,102300,83142335,3515,3505,3515,3500,31
20250221,102200,83033685,3510,3510,3510,3510,231
20250221,102100,82222875,3515,3515,3515,3515,0
20250221,102000,82222875,3515,3515,3515,3515,66
20250221,101900,81990885,3515,3520,3520,3515,600
20250221,101800,79879385,3520,3515,3520,3515,3000
20250221,101700,69330475,3515,3515,3515,3515,1
20250221,101600,69326960,3495,3495,3495,3495,36
20250221,101500,69201140,3515,3515,3515,3515,0
20250221,101400,69201140,3515,3515,3515,3515,1
20250221,101300,69197625,3495,3500,3515,3495,1955
20250221,101200,62338340,3505,3505,3505,3505,180
20250221,101100,61707440,3500,3500,3500,3500,5606
20250221,101000,42086440,3500,3500,3500,3500,205
20250221,100900,41368940,3495,3495,3495,3495,0
20250221,100800,41368940,3495,3495,3495,3495,370
20250221,100700,40075790,3495,3495,3495,3495,0
20250221,100600,40075790,3495,3495,3495,3495,0
20250221,100500,40075790,3495,3495,3495,3495,101
20250221,100400,39722795,3495,3495,3495,3495,21
20250221,100300,39649400,3500,3500,3500,3500,0
20250221,100200,39649400,3500,3500,3500,3500,3
20250221,100100,39638900,3490,3490,3490,3490,0
20250221,100000,39638900,3490,3490,3490,3490,500
20250221,095900,37893900,3500,3500,3500,3490,37
20250221,095800,37764725,3495,3495,3495,3495,1191
20250221,095700,33602180,3495,3495,3495,3495,0
20250221,095600,33602180,3495,3495,3495,3495,2
20250221,095500,33595190,3490,3490,3490,3490,1283
20250221,095400,29117520,3490,3490,3490,3490,67
20250221,095300,28883690,3490,3490,3490,3490,0
20250221,095200,28883690,3490,3490,3490,3490,1
20250221,095100,28880200,3485,3485,3485,3485,0
20250221,095000,28880200,3485,3485,3485,3485,0
20250221,094900,28880200,3485,3485,3485,3485,151
20250221,094800,28353965,3490,3490,3490,3490,0
20250221,094700,28353965,3490,3485,3490,3485,1158
20250221,094600,24317585,3485,3485,3485,3485,300
20250221,094500,23272085,3485,3485,3485,3485,1
20250221,094400,23268600,3485,3485,3485,3485,40
20250221,094300,23129200,3485,3485,3485,3485,50
20250221,094200,22954950,3480,3480,3480,3480,0
20250221,094100,22954950,3480,3480,3480,3480,0
20250221,094000,22954950,3480,3485,3485,3480,302
20250221,093900,21903980,3485,3485,3485,3485,1
20250221,093800,21900495,3475,3485,3485,3475,1334
20250221,093700,17264825,3480,3480,3480,3480,1397
20250221,093600,12403265,3480,3480,3480,3480,0
20250221,093500,12403265,3480,3480,3480,3480,1
20250221,093400,12399785,3480,3480,3480,3480,6
20250221,093300,12378905,3480,3480,3480,3480,3
20250221,093200,12368465,3480,3480,3480,3480,8
20250221,093100,12340625,3480,3480,3480,3480,1
20250221,093000,12337145,3480,3480,3480,3480,0
20250221,092900,12337145,3480,3480,3480,3480,30
20250221,092800,12232745,3480,3480,3480,3480,0
20250221,092700,12232745,3480,3480,3480,3480,296
20250221,092600,11202665,3475,3475,3475,3475,0
20250221,092500,11202665,3475,3475,3475,3475,54
20250221,092400,11015015,3480,3480,3480,3480,4
20250221,092300,11001095,3480,3480,3480,3480,0
20250221,092200,11001095,3480,3475,3480,3475,100
20250221,092100,10653590,3475,3475,3475,3475,1
20250221,092000,10650115,3480,3480,3480,3480,1
20250221,091900,10646635,3480,3480,3480,3480,50
20250221,091800,10472635,3480,3475,3480,3475,3
20250221,091700,10462200,3475,3475,3475,3475,152
20250221,091600,9934000,3475,3475,3475,3475,1802
20250221,091500,3672050,3475,3480,3480,3475,89
20250221,091400,3362340,3480,3480,3480,3480,0
20250221,091300,3362340,3480,3480,3480,3480,0
20250221,091200,3362340,3480,3480,3480,3480,0
20250221,091100,3362340,3480,3480,3480,3480,3
20250221,091000,3351900,3480,3480,3480,3480,0
20250221,090900,3351900,3480,3480,3480,3480,0
20250221,090800,3351900,3480,3480,3480,3480,14
20250221,090700,3303180,3480,3480,3480,3480,1
20250221,090600,3299700,3480,3480,3480,3480,15
20250221,090500,3247500,3480,3480,3480,3480,0
20250221,090400,3247500,3480,3470,3480,3470,102
20250221,090300,2892550,3470,3470,3470,3470,0
20250221,090200,2892550,3470,3470,3470,3470,491
20250221,090100,1188780,3470,3470,3470,3470,0
20250221,090000,1188780,3470,3455,3470,3455,344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190100 161156585 3505 3505 3505 3505 1077
3 20250221 190000 161156585 3505 3505 3505 3505 0
4 20250221 185900 161156585 3505 3505 3505 3505 0
5 20250221 185800 161156585 3505 3505 3505 3505 0
6 20250221 185700 161156585 3505 3505 3505 3505 0
7 20250221 185600 161156585 3505 3505 3505 3505 0
8 20250221 185500 161156585 3505 3505 3505 3505 0
9 20250221 185400 161156585 3505 3505 3505 3505 0
10 20250221 185300 161156585 3505 3505 3505 3505 0
11 20250221 185200 161156585 3505 3505 3505 3505 0
12 20250221 185100 161156585 3505 3505 3505 3505 0
13 20250221 185000 161156585 3505 3505 3505 3505 0
14 20250221 184900 161156585 3505 3505 3505 3505 0
15 20250221 184800 161156585 3505 3505 3505 3505 0
16 20250221 184700 161156585 3505 3505 3505 3505 0
17 20250221 184600 161156585 3505 3505 3505 3505 0
18 20250221 184500 161156585 3505 3505 3505 3505 0
19 20250221 184400 161156585 3505 3505 3505 3505 0
20 20250221 184300 161156585 3505 3505 3505 3505 0
21 20250221 184200 161156585 3505 3505 3505 3505 0
22 20250221 184100 161156585 3505 3505 3505 3505 0
23 20250221 184000 161156585 3505 3505 3505 3505 0
24 20250221 183900 161156585 3505 3505 3505 3505 0
25 20250221 183800 161156585 3505 3505 3505 3505 0
26 20250221 183700 161156585 3505 3505 3505 3505 0
27 20250221 183600 161156585 3505 3505 3505 3505 0
28 20250221 183500 161156585 3505 3505 3505 3505 0
29 20250221 183400 161156585 3505 3505 3505 3505 0
30 20250221 183300 161156585 3505 3505 3505 3505 0
31 20250221 183200 161156585 3505 3505 3505 3505 0
32 20250221 183100 161156585 3505 3505 3505 3505 1077
33 20250221 183000 161156585 3505 3505 3505 3505 0
34 20250221 182900 161156585 3505 3505 3505 3505 0
35 20250221 182800 161156585 3505 3505 3505 3505 0
36 20250221 182700 161156585 3505 3505 3505 3505 0
37 20250221 182600 161156585 3505 3505 3505 3505 0
38 20250221 182500 161156585 3505 3505 3505 3505 0
39 20250221 182400 161156585 3505 3505 3505 3505 0
40 20250221 182300 161156585 3505 3505 3505 3505 0
41 20250221 182200 161156585 3505 3505 3505 3505 0
42 20250221 182100 161156585 3505 3505 3505 3505 0
43 20250221 182000 161156585 3505 3505 3505 3505 0
44 20250221 181900 161156585 3505 3505 3505 3505 0
45 20250221 181800 161156585 3505 3505 3505 3505 0
46 20250221 181700 161156585 3505 3505 3505 3505 0
47 20250221 181600 161156585 3505 3505 3505 3505 0
48 20250221 181500 161156585 3505 3505 3505 3505 0
49 20250221 181400 161156585 3505 3505 3505 3505 0
50 20250221 181300 161156585 3505 3505 3505 3505 0
51 20250221 181200 161156585 3505 3505 3505 3505 0
52 20250221 181100 161156585 3505 3505 3505 3505 0
53 20250221 181000 161156585 3505 3505 3505 3505 0
54 20250221 180900 161156585 3505 3505 3505 3505 0
55 20250221 180800 161156585 3505 3505 3505 3505 0
56 20250221 180700 161156585 3505 3505 3505 3505 0
57 20250221 180600 161156585 3505 3505 3505 3505 0
58 20250221 180500 161156585 3505 3505 3505 3505 0
59 20250221 180400 161156585 3505 3505 3505 3505 0
60 20250221 180300 161156585 3505 3505 3505 3505 0
61 20250221 180200 161156585 3505 3505 3505 3505 0
62 20250221 180100 161156585 3505 3505 3505 3505 1077
63 20250221 180000 161156585 3505 3505 3505 3505 0
64 20250221 175900 161156585 3505 3505 3505 3505 0
65 20250221 175800 161156585 3505 3505 3505 3505 0
66 20250221 175700 161156585 3505 3505 3505 3505 0
67 20250221 175600 161156585 3505 3505 3505 3505 0
68 20250221 175500 161156585 3505 3505 3505 3505 0
69 20250221 175400 161156585 3505 3505 3505 3505 0
70 20250221 175300 161156585 3505 3505 3505 3505 0
71 20250221 175200 161156585 3505 3505 3505 3505 0
72 20250221 175100 161156585 3505 3505 3505 3505 0
73 20250221 175000 161156585 3505 3505 3505 3505 0
74 20250221 174900 161156585 3505 3505 3505 3505 0
75 20250221 174800 161156585 3505 3505 3505 3505 0
76 20250221 174700 161156585 3505 3505 3505 3505 0
77 20250221 174600 161156585 3505 3505 3505 3505 0
78 20250221 174500 161156585 3505 3505 3505 3505 0
79 20250221 174400 161156585 3505 3505 3505 3505 0
80 20250221 174300 161156585 3505 3505 3505 3505 0
81 20250221 174200 161156585 3505 3505 3505 3505 0
82 20250221 174100 161156585 3505 3505 3505 3505 0
83 20250221 174000 161156585 3505 3505 3505 3505 0
84 20250221 173900 161156585 3505 3505 3505 3505 0
85 20250221 173800 161156585 3505 3505 3505 3505 0
86 20250221 173700 161156585 3505 3505 3505 3505 0
87 20250221 173600 161156585 3505 3505 3505 3505 0
88 20250221 173500 161156585 3505 3505 3505 3505 0
89 20250221 173400 161156585 3505 3505 3505 3505 0
90 20250221 173300 161156585 3505 3505 3505 3505 0
91 20250221 173200 161156585 3505 3505 3505 3505 0
92 20250221 173100 161156585 3505 3505 3505 3505 1077
93 20250221 173000 161156585 3505 3505 3505 3505 0
94 20250221 172900 161156585 3505 3505 3505 3505 0
95 20250221 172800 161156585 3505 3505 3505 3505 0
96 20250221 172700 161156585 3505 3505 3505 3505 0
97 20250221 172600 161156585 3505 3505 3505 3505 0
98 20250221 172500 161156585 3505 3505 3505 3505 0
99 20250221 172400 161156585 3505 3505 3505 3505 0
100 20250221 172300 161156585 3505 3505 3505 3505 0
101 20250221 172200 161156585 3505 3505 3505 3505 0
102 20250221 172100 161156585 3505 3505 3505 3505 0
103 20250221 172000 161156585 3505 3505 3505 3505 0
104 20250221 171900 161156585 3505 3505 3505 3505 0
105 20250221 171800 161156585 3505 3505 3505 3505 0
106 20250221 171700 161156585 3505 3505 3505 3505 0
107 20250221 171600 161156585 3505 3505 3505 3505 0
108 20250221 171500 161156585 3505 3505 3505 3505 0
109 20250221 171400 161156585 3505 3505 3505 3505 0
110 20250221 171300 161156585 3505 3505 3505 3505 0
111 20250221 171200 161156585 3505 3505 3505 3505 0
112 20250221 171100 161156585 3505 3505 3505 3505 0
113 20250221 171000 161156585 3505 3505 3505 3505 0
114 20250221 170900 161156585 3505 3505 3505 3505 0
115 20250221 170800 161156585 3505 3505 3505 3505 0
116 20250221 170700 161156585 3505 3505 3505 3505 0
117 20250221 170600 161156585 3505 3505 3505 3505 0
118 20250221 170500 161156585 3505 3505 3505 3505 0
119 20250221 170400 161156585 3505 3505 3505 3505 0
120 20250221 170300 161156585 3505 3505 3505 3505 0
121 20250221 170200 161156585 3505 3505 3505 3505 0
122 20250221 170100 161156585 3505 3505 3505 3505 1077
123 20250221 170000 161156585 3505 3505 3505 3505 0
124 20250221 165900 161156585 3505 3505 3505 3505 0
125 20250221 165800 161156585 3505 3505 3505 3505 0
126 20250221 165700 161156585 3505 3505 3505 3505 0
127 20250221 165600 161156585 3505 3505 3505 3505 0
128 20250221 165500 161156585 3505 3505 3505 3505 0
129 20250221 165400 161156585 3505 3505 3505 3505 0
130 20250221 165300 161156585 3505 3505 3505 3505 0
131 20250221 165200 161156585 3505 3505 3505 3505 0
132 20250221 165100 161156585 3505 3505 3505 3505 0
133 20250221 165000 161156585 3505 3505 3505 3505 0
134 20250221 164900 161156585 3505 3505 3505 3505 0
135 20250221 164800 161156585 3505 3505 3505 3505 0
136 20250221 164700 161156585 3505 3505 3505 3505 0
137 20250221 164600 161156585 3505 3505 3505 3505 0
138 20250221 164500 161156585 3505 3505 3505 3505 0
139 20250221 164400 161156585 3505 3505 3505 3505 0
140 20250221 164300 161156585 3505 3505 3505 3505 0
141 20250221 164200 161156585 3505 3505 3505 3505 0
142 20250221 164100 161156585 3505 3505 3505 3505 0
143 20250221 164000 161156585 3505 3505 3505 3505 0
144 20250221 163900 161156585 3505 3505 3505 3505 0
145 20250221 163800 161156585 3505 3505 3505 3505 0
146 20250221 163700 161156585 3505 3505 3505 3505 0
147 20250221 163600 161156585 3505 3505 3505 3505 0
148 20250221 163500 161156585 3505 3505 3505 3505 0
149 20250221 163400 161156585 3505 3505 3505 3505 0
150 20250221 163300 161156585 3505 3505 3505 3505 0
151 20250221 163200 161156585 3505 3505 3505 3505 0
152 20250221 163100 161156585 3505 3505 3505 3505 1077
153 20250221 163000 161156585 3505 3505 3505 3505 0
154 20250221 162900 161156585 3505 3505 3505 3505 0
155 20250221 162800 161156585 3505 3505 3505 3505 0
156 20250221 162700 161156585 3505 3505 3505 3505 0
157 20250221 162600 161156585 3505 3505 3505 3505 0
158 20250221 162500 161156585 3505 3505 3505 3505 0
159 20250221 162400 161156585 3505 3505 3505 3505 0
160 20250221 162300 161156585 3505 3505 3505 3505 0
161 20250221 162200 161156585 3505 3505 3505 3505 0
162 20250221 162100 161156585 3505 3505 3505 3505 0
163 20250221 162000 161156585 3505 3505 3505 3505 0
164 20250221 161900 161156585 3505 3505 3505 3505 0
165 20250221 161800 161156585 3505 3505 3505 3505 0
166 20250221 161700 161156585 3505 3505 3505 3505 0
167 20250221 161600 161156585 3505 3505 3505 3505 0
168 20250221 161500 161156585 3505 3505 3505 3505 0
169 20250221 161400 161156585 3505 3505 3505 3505 0
170 20250221 161300 161156585 3505 3505 3505 3505 0
171 20250221 161200 161156585 3505 3505 3505 3505 0
172 20250221 161100 161156585 3505 3505 3505 3505 0
173 20250221 161000 161156585 3505 3505 3505 3505 0
174 20250221 160900 161156585 3505 3505 3505 3505 0
175 20250221 160800 161156585 3505 3505 3505 3505 0
176 20250221 160700 161156585 3505 3505 3505 3505 0
177 20250221 160600 161156585 3505 3505 3505 3505 0
178 20250221 160500 161156585 3505 3505 3505 3505 0
179 20250221 160400 161156585 3505 3505 3505 3505 0
180 20250221 160300 161156585 3505 3505 3505 3505 0
181 20250221 160200 161156585 3505 3505 3505 3505 0
182 20250221 160100 161156585 3505 3505 3505 3505 1077
183 20250221 160000 161156585 3505 3505 3505 3505 0
184 20250221 155900 161156585 3505 3505 3505 3505 0
185 20250221 155800 161156585 3505 3505 3505 3505 0
186 20250221 155700 161156585 3505 3505 3505 3505 0
187 20250221 155600 161156585 3505 3505 3505 3505 0
188 20250221 155500 161156585 3505 3505 3505 3505 0
189 20250221 155400 161156585 3505 3505 3505 3505 0
190 20250221 155300 161156585 3505 3505 3505 3505 0
191 20250221 155200 161156585 3505 3505 3505 3505 0
192 20250221 155100 161156585 3505 3505 3505 3505 0
193 20250221 155000 161156585 3505 3505 3505 3505 0
194 20250221 154900 161156585 3505 3505 3505 3505 0
195 20250221 154800 161156585 3505 3505 3505 3505 0
196 20250221 154700 161156585 3505 3505 3505 3505 0
197 20250221 154600 161156585 3505 3505 3505 3505 0
198 20250221 154500 161156585 3505 3505 3505 3505 0
199 20250221 154400 161156585 3505 3505 3505 3505 0
200 20250221 154300 161156585 3505 3505 3505 3505 0
201 20250221 154200 161156585 3505 3505 3505 3505 0
202 20250221 154100 161156585 3505 3505 3505 3505 0
203 20250221 154000 161156585 3505 3505 3505 3505 0
204 20250221 153900 161156585 3505 3505 3505 3505 0
205 20250221 153800 161156585 3505 3505 3505 3505 0
206 20250221 153700 161156585 3505 3505 3505 3505 0
207 20250221 153600 161156585 3505 3505 3505 3505 0
208 20250221 153500 161156585 3505 3505 3505 3505 0
209 20250221 153400 161156585 3505 3505 3505 3505 0
210 20250221 153300 161156585 3505 3505 3505 3505 0
211 20250221 153200 161156585 3505 3505 3505 3505 0
212 20250221 153100 161156585 3505 3505 3505 3505 1077
213 20250221 153000 161156585 3505 3505 3505 3505 1077
214 20250221 152900 157381700 3505 3505 3505 3505 0
215 20250221 152800 157381700 3505 3505 3505 3505 0
216 20250221 152700 157381700 3505 3505 3505 3505 0
217 20250221 152600 157381700 3505 3505 3505 3505 0
218 20250221 152500 157381700 3505 3505 3505 3505 0
219 20250221 152400 157381700 3505 3505 3505 3505 0
220 20250221 152300 157381700 3505 3505 3505 3505 0
221 20250221 152200 157381700 3505 3505 3505 3505 0
222 20250221 152100 157381700 3505 3505 3505 3505 0
223 20250221 152000 157381700 3505 3505 3505 3505 0
224 20250221 151900 157381700 3505 3505 3505 3505 0
225 20250221 151800 157381700 3505 3505 3505 3505 0
226 20250221 151700 157381700 3505 3505 3505 3505 0
227 20250221 151600 157381700 3505 3500 3505 3500 39
228 20250221 151500 157245060 3505 3505 3505 3505 0
229 20250221 151400 157245060 3505 3505 3505 3505 0
230 20250221 151300 157245060 3505 3505 3505 3505 0
231 20250221 151200 157245060 3505 3500 3505 3500 14
232 20250221 151100 157196055 3490 3495 3495 3490 91
233 20250221 151000 156878430 3495 3495 3495 3495 4
234 20250221 150900 156864450 3495 3495 3495 3495 0
235 20250221 150800 156864450 3495 3495 3495 3495 33
236 20250221 150700 156749115 3500 3500 3500 3500 0
237 20250221 150600 156749115 3500 3500 3500 3500 0
238 20250221 150500 156749115 3500 3500 3500 3500 55
239 20250221 150400 156556615 3505 3505 3505 3505 0
240 20250221 150300 156556615 3505 3505 3505 3505 100
241 20250221 150200 156206115 3495 3495 3495 3495 6
242 20250221 150100 156185145 3495 3495 3495 3495 0
243 20250221 150000 156185145 3495 3495 3495 3495 12
244 20250221 145900 156143205 3500 3500 3500 3500 0
245 20250221 145800 156143205 3500 3500 3500 3500 1
246 20250221 145700 156139705 3495 3495 3495 3495 0
247 20250221 145600 156139705 3495 3495 3495 3495 0
248 20250221 145500 156139705 3495 3495 3495 3495 0
249 20250221 145400 156139705 3495 3495 3495 3495 0
250 20250221 145300 156139705 3495 3490 3495 3490 2
251 20250221 145200 156132720 3505 3500 3505 3500 439
252 20250221 145100 154596215 3500 3500 3500 3500 0
253 20250221 145000 154596215 3500 3500 3500 3500 0
254 20250221 144900 154596215 3500 3500 3500 3500 0
255 20250221 144800 154596215 3500 3500 3500 3500 0
256 20250221 144700 154596215 3500 3495 3500 3495 473
257 20250221 144600 152941705 3500 3500 3500 3500 0
258 20250221 144500 152941705 3500 3500 3500 3500 0
259 20250221 144400 152941705 3500 3500 3500 3500 0
260 20250221 144300 152941705 3500 3500 3500 3500 0
261 20250221 144200 152941705 3500 3500 3500 3500 25
262 20250221 144100 152854205 3495 3495 3495 3495 0
263 20250221 144000 152854205 3495 3495 3495 3495 0
264 20250221 143900 152854205 3495 3495 3495 3495 0
265 20250221 143800 152854205 3495 3495 3495 3495 0
266 20250221 143700 152854205 3495 3495 3495 3495 0
267 20250221 143600 152854205 3495 3495 3495 3495 28
268 20250221 143500 152756345 3495 3495 3495 3495 0
269 20250221 143400 152756345 3495 3495 3495 3495 391
270 20250221 143300 151389800 3495 3495 3495 3495 0
271 20250221 143200 151389800 3495 3495 3495 3495 0
272 20250221 143100 151389800 3495 3500 3500 3495 2
273 20250221 143000 151382805 3500 3500 3500 3500 0
274 20250221 142900 151382805 3500 3500 3500 3500 0
275 20250221 142800 151382805 3500 3500 3500 3500 0
276 20250221 142700 151382805 3500 3500 3500 3500 1
277 20250221 142600 151379305 3505 3505 3505 3505 1
278 20250221 142500 151375800 3495 3495 3495 3495 21
279 20250221 142400 151302405 3500 3500 3500 3500 0
280 20250221 142300 151302405 3500 3500 3500 3500 0
281 20250221 142200 151302405 3500 3500 3500 3500 0
282 20250221 142100 151302405 3500 3500 3500 3500 0
283 20250221 142000 151302405 3500 3490 3500 3490 284
284 20250221 141900 150308515 3495 3495 3495 3495 70
285 20250221 141800 150063865 3500 3500 3500 3500 298
286 20250221 141700 149020865 3500 3500 3500 3500 0
287 20250221 141600 149020865 3500 3500 3500 3500 10
288 20250221 141500 148985865 3500 3500 3500 3500 17
289 20250221 141400 148926365 3490 3500 3500 3490 80
290 20250221 141300 148646665 3500 3500 3500 3500 60
291 20250221 141200 148436665 3500 3500 3500 3500 44
292 20250221 141100 148282665 3495 3500 3500 3495 267
293 20250221 141000 147349490 3500 3500 3500 3500 5
294 20250221 140900 147331990 3500 3500 3500 3500 36
295 20250221 140800 147205990 3500 3500 3500 3500 60
296 20250221 140700 146995990 3500 3500 3500 3500 90
297 20250221 140600 146680990 3500 3500 3500 3500 0
298 20250221 140500 146680990 3500 3500 3500 3500 0
299 20250221 140400 146680990 3500 3500 3500 3500 0
300 20250221 140300 146680990 3500 3500 3500 3500 0
301 20250221 140200 146680990 3500 3500 3500 3500 0
302 20250221 140100 146680990 3500 3500 3500 3500 0
303 20250221 140000 146680990 3500 3500 3500 3500 0
304 20250221 135900 146680990 3500 3500 3500 3500 0
305 20250221 135800 146680990 3500 3500 3500 3500 0
306 20250221 135700 146680990 3500 3500 3500 3500 0
307 20250221 135600 146680990 3500 3500 3500 3500 0
308 20250221 135500 146680990 3500 3500 3500 3500 0
309 20250221 135400 146680990 3500 3500 3500 3500 0
310 20250221 135300 146680990 3500 3500 3500 3500 0
311 20250221 135200 146680990 3500 3500 3500 3500 25
312 20250221 135100 146593490 3500 3500 3500 3500 28
313 20250221 135000 146495490 3500 3500 3500 3500 0
314 20250221 134900 146495490 3500 3500 3500 3500 0
315 20250221 134800 146495490 3500 3500 3500 3500 0
316 20250221 134700 146495490 3500 3500 3500 3500 0
317 20250221 134600 146495490 3500 3500 3500 3500 0
318 20250221 134500 146495490 3500 3500 3500 3500 0
319 20250221 134400 146495490 3500 3500 3500 3500 30
320 20250221 134300 146390490 3500 3500 3500 3500 0
321 20250221 134200 146390490 3500 3500 3500 3500 0
322 20250221 134100 146390490 3500 3500 3500 3500 0
323 20250221 134000 146390490 3500 3500 3500 3500 0
324 20250221 133900 146390490 3500 3500 3500 3500 0
325 20250221 133800 146390490 3500 3500 3500 3500 0
326 20250221 133700 146390490 3500 3500 3500 3500 0
327 20250221 133600 146390490 3500 3500 3500 3500 0
328 20250221 133500 146390490 3500 3500 3500 3500 0
329 20250221 133400 146390490 3500 3500 3500 3500 0
330 20250221 133300 146390490 3500 3500 3500 3500 0
331 20250221 133200 146390490 3500 3500 3500 3500 0
332 20250221 133100 146390490 3500 3500 3500 3500 0
333 20250221 133000 146390490 3500 3500 3500 3500 0
334 20250221 132900 146390490 3500 3500 3500 3500 0
335 20250221 132800 146390490 3500 3500 3500 3500 0
336 20250221 132700 146390490 3500 3500 3500 3500 0
337 20250221 132600 146390490 3500 3500 3500 3500 0
338 20250221 132500 146390490 3500 3500 3500 3500 0
339 20250221 132400 146390490 3500 3500 3500 3500 0
340 20250221 132300 146390490 3500 3500 3500 3500 0
341 20250221 132200 146390490 3500 3500 3500 3500 0
342 20250221 132100 146390490 3500 3500 3500 3500 0
343 20250221 132000 146390490 3500 3500 3500 3500 0
344 20250221 131900 146390490 3500 3500 3500 3500 0
345 20250221 131800 146390490 3500 3500 3500 3500 25
346 20250221 131700 146302990 3500 3500 3500 3500 0
347 20250221 131600 146302990 3500 3500 3500 3500 403
348 20250221 131500 144892490 3490 3490 3490 3490 0
349 20250221 131400 144892490 3490 3490 3490 3490 0
350 20250221 131300 144892490 3490 3490 3490 3490 0
351 20250221 131200 144892490 3490 3490 3490 3490 0
352 20250221 131100 144892490 3490 3490 3490 3490 0
353 20250221 131000 144892490 3490 3490 3490 3490 0
354 20250221 130900 144892490 3490 3490 3490 3490 0
355 20250221 130800 144892490 3490 3490 3490 3490 0
356 20250221 130700 144892490 3490 3490 3490 3490 0
357 20250221 130600 144892490 3490 3490 3490 3490 0
358 20250221 130500 144892490 3490 3490 3490 3490 0
359 20250221 130400 144892490 3490 3490 3490 3490 7
360 20250221 130300 144868060 3505 3505 3505 3505 0
361 20250221 130200 144868060 3505 3505 3505 3505 0
362 20250221 130100 144868060 3505 3505 3505 3505 0
363 20250221 130000 144868060 3505 3505 3505 3505 0
364 20250221 125900 144868060 3505 3505 3505 3505 2
365 20250221 125800 144861050 3500 3500 3500 3500 71
366 20250221 125700 144612550 3500 3500 3500 3500 100
367 20250221 125600 144262550 3500 3500 3500 3500 0
368 20250221 125500 144262550 3500 3500 3500 3500 0
369 20250221 125400 144262550 3500 3500 3500 3500 4
370 20250221 125300 144248550 3490 3490 3490 3490 5
371 20250221 125200 144231100 3495 3495 3495 3495 0
372 20250221 125100 144231100 3495 3495 3495 3495 0
373 20250221 125000 144231100 3495 3490 3495 3490 51
374 20250221 124900 144053105 3500 3500 3500 3500 5
375 20250221 124800 144035605 3495 3495 3495 3495 0
376 20250221 124700 144035605 3495 3495 3495 3495 0
377 20250221 124600 144035605 3495 3495 3495 3495 306
378 20250221 124500 142966135 3500 3500 3500 3500 0
379 20250221 124400 142966135 3500 3500 3500 3500 0
380 20250221 124300 142966135 3500 3500 3500 3500 0
381 20250221 124200 142966135 3500 3500 3500 3500 500
382 20250221 124100 141216135 3500 3500 3500 3500 7
383 20250221 124000 141191635 3500 3500 3500 3500 0
384 20250221 123900 141191635 3500 3500 3500 3500 0
385 20250221 123800 141191635 3500 3500 3500 3500 0
386 20250221 123700 141191635 3500 3500 3500 3500 0
387 20250221 123600 141191635 3500 3500 3500 3500 0
388 20250221 123500 141191635 3500 3500 3500 3500 0
389 20250221 123400 141191635 3500 3500 3500 3500 0
390 20250221 123300 141191635 3500 3500 3500 3500 0
391 20250221 123200 141191635 3500 3500 3500 3500 1
392 20250221 123100 141188135 3500 3500 3500 3500 1
393 20250221 123000 141184635 3500 3500 3500 3500 0
394 20250221 122900 141184635 3500 3500 3500 3500 0
395 20250221 122800 141184635 3500 3500 3500 3500 0
396 20250221 122700 141184635 3500 3500 3500 3500 0
397 20250221 122600 141184635 3500 3500 3500 3500 0
398 20250221 122500 141184635 3500 3500 3500 3500 0
399 20250221 122400 141184635 3500 3500 3500 3500 0
400 20250221 122300 141184635 3500 3500 3500 3500 0
401 20250221 122200 141184635 3500 3500 3500 3500 0
402 20250221 122100 141184635 3500 3500 3500 3500 0
403 20250221 122000 141184635 3500 3500 3500 3500 0
404 20250221 121900 141184635 3500 3500 3500 3500 1
405 20250221 121800 141181135 3500 3500 3500 3500 0
406 20250221 121700 141181135 3500 3500 3500 3500 1
407 20250221 121600 141177635 3500 3500 3500 3500 0
408 20250221 121500 141177635 3500 3500 3500 3500 1
409 20250221 121400 141174135 3500 3500 3500 3500 0
410 20250221 121300 141174135 3500 3500 3500 3500 20
411 20250221 121200 141104135 3500 3500 3500 3500 0
412 20250221 121100 141104135 3500 3500 3500 3500 30
413 20250221 121000 140999135 3500 3495 3500 3495 143
414 20250221 120900 140499345 3500 3500 3500 3500 0
415 20250221 120800 140499345 3500 3500 3500 3500 0
416 20250221 120700 140499345 3500 3500 3500 3500 0
417 20250221 120600 140499345 3500 3500 3500 3500 0
418 20250221 120500 140499345 3500 3500 3500 3500 0
419 20250221 120400 140499345 3500 3500 3500 3500 0
420 20250221 120300 140499345 3500 3500 3500 3500 0
421 20250221 120200 140499345 3500 3500 3500 3500 0
422 20250221 120100 140499345 3500 3500 3500 3500 1
423 20250221 120000 140495845 3495 3495 3495 3495 280
424 20250221 115900 139517245 3495 3495 3495 3495 10
425 20250221 115800 139482295 3500 3500 3500 3500 0
426 20250221 115700 139482295 3500 3500 3500 3500 0
427 20250221 115600 139482295 3500 3500 3500 3500 0
428 20250221 115500 139482295 3500 3500 3500 3500 0
429 20250221 115400 139482295 3500 3500 3500 3500 0
430 20250221 115300 139482295 3500 3500 3500 3500 0
431 20250221 115200 139482295 3500 3500 3500 3500 1
432 20250221 115100 139478795 3500 3500 3500 3500 0
433 20250221 115000 139478795 3500 3500 3500 3500 34
434 20250221 114900 139359795 3500 3500 3500 3500 0
435 20250221 114800 139359795 3500 3500 3500 3500 0
436 20250221 114700 139359795 3500 3500 3500 3500 0
437 20250221 114600 139359795 3500 3500 3500 3500 0
438 20250221 114500 139359795 3500 3500 3500 3500 0
439 20250221 114400 139359795 3500 3500 3500 3500 1734
440 20250221 114300 133290795 3500 3500 3500 3500 37
441 20250221 114200 133161295 3500 3500 3500 3500 0
442 20250221 114100 133161295 3500 3500 3500 3500 0
443 20250221 114000 133161295 3500 3505 3505 3500 46
444 20250221 113900 133000290 3500 3500 3500 3500 0
445 20250221 113800 133000290 3500 3500 3500 3500 0
446 20250221 113700 133000290 3500 3500 3500 3500 0
447 20250221 113600 133000290 3500 3500 3500 3500 0
448 20250221 113500 133000290 3500 3500 3500 3500 0
449 20250221 113400 133000290 3500 3500 3500 3500 0
450 20250221 113300 133000290 3500 3500 3500 3500 321
451 20250221 113200 131876790 3500 3500 3500 3500 0
452 20250221 113100 131876790 3500 3505 3505 3500 10
453 20250221 113000 131841785 3500 3500 3500 3500 0
454 20250221 112900 131841785 3500 3500 3500 3500 0
455 20250221 112800 131841785 3500 3500 3500 3500 0
456 20250221 112700 131841785 3500 3500 3500 3500 0
457 20250221 112600 131841785 3500 3500 3500 3500 0
458 20250221 112500 131841785 3500 3500 3500 3500 0
459 20250221 112400 131841785 3500 3505 3505 3500 613
460 20250221 112300 129696265 3500 3500 3500 3500 0
461 20250221 112200 129696265 3500 3500 3500 3500 0
462 20250221 112100 129696265 3500 3500 3500 3500 299
463 20250221 112000 128649765 3500 3505 3505 3500 167
464 20250221 111900 128065260 3510 3510 3510 3510 0
465 20250221 111800 128065260 3510 3510 3510 3510 0
466 20250221 111700 128065260 3510 3510 3510 3510 3
467 20250221 111600 128054730 3500 3500 3500 3500 0
468 20250221 111500 128054730 3500 3505 3505 3500 4301
469 20250221 111400 112986225 3505 3505 3505 3505 1049
470 20250221 111300 109309480 3510 3510 3510 3510 0
471 20250221 111200 109309480 3510 3510 3510 3510 501
472 20250221 111100 107550970 3515 3515 3515 3515 0
473 20250221 111000 107550970 3515 3515 3515 3515 0
474 20250221 110900 107550970 3515 3515 3515 3515 0
475 20250221 110800 107550970 3515 3515 3515 3515 0
476 20250221 110700 107550970 3515 3515 3515 3515 0
477 20250221 110600 107550970 3515 3515 3515 3515 0
478 20250221 110500 107550970 3515 3515 3515 3515 0
479 20250221 110400 107550970 3515 3515 3515 3515 4
480 20250221 110300 107536910 3515 3515 3515 3515 23
481 20250221 110200 107456065 3515 3510 3515 3505 43
482 20250221 110100 107305025 3510 3510 3510 3510 2
483 20250221 110000 107298005 3515 3515 3515 3515 0
484 20250221 105900 107298005 3515 3515 3515 3515 1
485 20250221 105800 107294490 3510 3515 3515 3510 1778
486 20250221 105700 101053705 3510 3510 3510 3510 0
487 20250221 105600 101053705 3510 3510 3510 3510 0
488 20250221 105500 101053705 3510 3510 3510 3510 97
489 20250221 105400 100713235 3515 3520 3520 3515 16
490 20250221 105300 100656960 3525 3525 3525 3525 0
491 20250221 105200 100656960 3525 3525 3525 3525 26
492 20250221 105100 100565310 3525 3525 3525 3525 226
493 20250221 105000 99768660 3525 3520 3525 3510 255
494 20250221 104900 98872040 3520 3520 3520 3520 501
495 20250221 104800 97108520 3520 3520 3520 3520 375
496 20250221 104700 95788520 3520 3515 3520 3510 34
497 20250221 104600 95668940 3520 3520 3520 3520 0
498 20250221 104500 95668940 3520 3520 3520 3520 36
499 20250221 104400 95542220 3520 3510 3520 3510 2159
500 20250221 104300 87946040 3505 3505 3505 3505 0
501 20250221 104200 87946040 3505 3505 3505 3505 0
502 20250221 104100 87946040 3505 3505 3505 3500 506
503 20250221 104000 86173530 3510 3510 3510 3510 0
504 20250221 103900 86173530 3510 3510 3510 3510 22
505 20250221 103800 86096310 3510 3510 3510 3510 2
506 20250221 103700 86089290 3510 3510 3510 3510 4
507 20250221 103600 86075250 3510 3510 3510 3510 0
508 20250221 103500 86075250 3510 3510 3510 3510 0
509 20250221 103400 86075250 3510 3510 3510 3510 1
510 20250221 103300 86071740 3510 3510 3510 3510 0
511 20250221 103200 86071740 3510 3510 3510 3510 0
512 20250221 103100 86071740 3510 3500 3510 3500 43
513 20250221 103000 85921200 3505 3510 3510 3505 389
514 20250221 102900 84557745 3505 3505 3505 3505 0
515 20250221 102800 84557745 3505 3505 3505 3505 192
516 20250221 102700 83884785 3505 3505 3505 3505 11
517 20250221 102600 83846230 3505 3505 3505 3505 10
518 20250221 102500 83811180 3505 3500 3505 3500 45
519 20250221 102400 83653470 3500 3515 3515 3500 146
520 20250221 102300 83142335 3515 3505 3515 3500 31
521 20250221 102200 83033685 3510 3510 3510 3510 231
522 20250221 102100 82222875 3515 3515 3515 3515 0
523 20250221 102000 82222875 3515 3515 3515 3515 66
524 20250221 101900 81990885 3515 3520 3520 3515 600
525 20250221 101800 79879385 3520 3515 3520 3515 3000
526 20250221 101700 69330475 3515 3515 3515 3515 1
527 20250221 101600 69326960 3495 3495 3495 3495 36
528 20250221 101500 69201140 3515 3515 3515 3515 0
529 20250221 101400 69201140 3515 3515 3515 3515 1
530 20250221 101300 69197625 3495 3500 3515 3495 1955
531 20250221 101200 62338340 3505 3505 3505 3505 180
532 20250221 101100 61707440 3500 3500 3500 3500 5606
533 20250221 101000 42086440 3500 3500 3500 3500 205
534 20250221 100900 41368940 3495 3495 3495 3495 0
535 20250221 100800 41368940 3495 3495 3495 3495 370
536 20250221 100700 40075790 3495 3495 3495 3495 0
537 20250221 100600 40075790 3495 3495 3495 3495 0
538 20250221 100500 40075790 3495 3495 3495 3495 101
539 20250221 100400 39722795 3495 3495 3495 3495 21
540 20250221 100300 39649400 3500 3500 3500 3500 0
541 20250221 100200 39649400 3500 3500 3500 3500 3
542 20250221 100100 39638900 3490 3490 3490 3490 0
543 20250221 100000 39638900 3490 3490 3490 3490 500
544 20250221 095900 37893900 3500 3500 3500 3490 37
545 20250221 095800 37764725 3495 3495 3495 3495 1191
546 20250221 095700 33602180 3495 3495 3495 3495 0
547 20250221 095600 33602180 3495 3495 3495 3495 2
548 20250221 095500 33595190 3490 3490 3490 3490 1283
549 20250221 095400 29117520 3490 3490 3490 3490 67
550 20250221 095300 28883690 3490 3490 3490 3490 0
551 20250221 095200 28883690 3490 3490 3490 3490 1
552 20250221 095100 28880200 3485 3485 3485 3485 0
553 20250221 095000 28880200 3485 3485 3485 3485 0
554 20250221 094900 28880200 3485 3485 3485 3485 151
555 20250221 094800 28353965 3490 3490 3490 3490 0
556 20250221 094700 28353965 3490 3485 3490 3485 1158
557 20250221 094600 24317585 3485 3485 3485 3485 300
558 20250221 094500 23272085 3485 3485 3485 3485 1
559 20250221 094400 23268600 3485 3485 3485 3485 40
560 20250221 094300 23129200 3485 3485 3485 3485 50
561 20250221 094200 22954950 3480 3480 3480 3480 0
562 20250221 094100 22954950 3480 3480 3480 3480 0
563 20250221 094000 22954950 3480 3485 3485 3480 302
564 20250221 093900 21903980 3485 3485 3485 3485 1
565 20250221 093800 21900495 3475 3485 3485 3475 1334
566 20250221 093700 17264825 3480 3480 3480 3480 1397
567 20250221 093600 12403265 3480 3480 3480 3480 0
568 20250221 093500 12403265 3480 3480 3480 3480 1
569 20250221 093400 12399785 3480 3480 3480 3480 6
570 20250221 093300 12378905 3480 3480 3480 3480 3
571 20250221 093200 12368465 3480 3480 3480 3480 8
572 20250221 093100 12340625 3480 3480 3480 3480 1
573 20250221 093000 12337145 3480 3480 3480 3480 0
574 20250221 092900 12337145 3480 3480 3480 3480 30
575 20250221 092800 12232745 3480 3480 3480 3480 0
576 20250221 092700 12232745 3480 3480 3480 3480 296
577 20250221 092600 11202665 3475 3475 3475 3475 0
578 20250221 092500 11202665 3475 3475 3475 3475 54
579 20250221 092400 11015015 3480 3480 3480 3480 4
580 20250221 092300 11001095 3480 3480 3480 3480 0
581 20250221 092200 11001095 3480 3475 3480 3475 100
582 20250221 092100 10653590 3475 3475 3475 3475 1
583 20250221 092000 10650115 3480 3480 3480 3480 1
584 20250221 091900 10646635 3480 3480 3480 3480 50
585 20250221 091800 10472635 3480 3475 3480 3475 3
586 20250221 091700 10462200 3475 3475 3475 3475 152
587 20250221 091600 9934000 3475 3475 3475 3475 1802
588 20250221 091500 3672050 3475 3480 3480 3475 89
589 20250221 091400 3362340 3480 3480 3480 3480 0
590 20250221 091300 3362340 3480 3480 3480 3480 0
591 20250221 091200 3362340 3480 3480 3480 3480 0
592 20250221 091100 3362340 3480 3480 3480 3480 3
593 20250221 091000 3351900 3480 3480 3480 3480 0
594 20250221 090900 3351900 3480 3480 3480 3480 0
595 20250221 090800 3351900 3480 3480 3480 3480 14
596 20250221 090700 3303180 3480 3480 3480 3480 1
597 20250221 090600 3299700 3480 3480 3480 3480 15
598 20250221 090500 3247500 3480 3480 3480 3480 0
599 20250221 090400 3247500 3480 3470 3480 3470 102
600 20250221 090300 2892550 3470 3470 3470 3470 0
601 20250221 090200 2892550 3470 3470 3470 3470 491
602 20250221 090100 1188780 3470 3470 3470 3470 0
603 20250221 090000 1188780 3470 3455 3470 3455 344

1
014530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,41491,34869420,143558860,120648193200,0.12
20250218,41491,34869420,142936495,120125151900,0.12
20250217,41491,34869420,143143950,120299499000,0.12
20250214,41491,34869420,142729040,119950804800,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 41491 34869420 143558860 120648193200 0.12
3 20250218 41491 34869420 142936495 120125151900 0.12
4 20250217 41491 34869420 143143950 120299499000 0.12
5 20250214 41491 34869420 142729040 119950804800 0.12