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

611
023410/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,237757610,3360,3360,3360,3360,2774
20250221,190800,237757610,3360,3360,3360,3360,0
20250221,190700,237757610,3360,3360,3360,3360,0
20250221,190600,237757610,3360,3360,3360,3360,0
20250221,190500,237757610,3360,3360,3360,3360,0
20250221,190400,237757610,3360,3360,3360,3360,0
20250221,190300,237757610,3360,3360,3360,3360,0
20250221,190200,237757610,3360,3360,3360,3360,0
20250221,190100,237757610,3360,3360,3360,3360,0
20250221,190000,237757610,3360,3360,3360,3360,0
20250221,185900,237757610,3360,3360,3360,3360,0
20250221,185800,237757610,3360,3360,3360,3360,0
20250221,185700,237757610,3360,3360,3360,3360,0
20250221,185600,237757610,3360,3360,3360,3360,0
20250221,185500,237757610,3360,3360,3360,3360,0
20250221,185400,237757610,3360,3360,3360,3360,0
20250221,185300,237757610,3360,3360,3360,3360,0
20250221,185200,237757610,3360,3360,3360,3360,0
20250221,185100,237757610,3360,3360,3360,3360,0
20250221,185000,237757610,3360,3360,3360,3360,0
20250221,184900,237757610,3360,3360,3360,3360,0
20250221,184800,237757610,3360,3360,3360,3360,0
20250221,184700,237757610,3360,3360,3360,3360,0
20250221,184600,237757610,3360,3360,3360,3360,0
20250221,184500,237757610,3360,3360,3360,3360,0
20250221,184400,237757610,3360,3360,3360,3360,0
20250221,184300,237757610,3360,3360,3360,3360,0
20250221,184200,237757610,3360,3360,3360,3360,0
20250221,184100,237757610,3360,3360,3360,3360,0
20250221,184000,237757610,3360,3360,3360,3360,0
20250221,183900,237757610,3360,3360,3360,3360,2774
20250221,183800,237757610,3360,3360,3360,3360,0
20250221,183700,237757610,3360,3360,3360,3360,0
20250221,183600,237757610,3360,3360,3360,3360,0
20250221,183500,237757610,3360,3360,3360,3360,0
20250221,183400,237757610,3360,3360,3360,3360,0
20250221,183300,237757610,3360,3360,3360,3360,0
20250221,183200,237757610,3360,3360,3360,3360,0
20250221,183100,237757610,3360,3360,3360,3360,0
20250221,183000,237757610,3360,3360,3360,3360,0
20250221,182900,237757610,3360,3360,3360,3360,0
20250221,182800,237757610,3360,3360,3360,3360,0
20250221,182700,237757610,3360,3360,3360,3360,0
20250221,182600,237757610,3360,3360,3360,3360,0
20250221,182500,237757610,3360,3360,3360,3360,0
20250221,182400,237757610,3360,3360,3360,3360,0
20250221,182300,237757610,3360,3360,3360,3360,0
20250221,182200,237757610,3360,3360,3360,3360,0
20250221,182100,237757610,3360,3360,3360,3360,0
20250221,182000,237757610,3360,3360,3360,3360,0
20250221,181900,237757610,3360,3360,3360,3360,0
20250221,181800,237757610,3360,3360,3360,3360,0
20250221,181700,237757610,3360,3360,3360,3360,0
20250221,181600,237757610,3360,3360,3360,3360,0
20250221,181500,237757610,3360,3360,3360,3360,0
20250221,181400,237757610,3360,3360,3360,3360,0
20250221,181300,237757610,3360,3360,3360,3360,0
20250221,181200,237757610,3360,3360,3360,3360,0
20250221,181100,237757610,3360,3360,3360,3360,0
20250221,181000,237757610,3360,3360,3360,3360,0
20250221,180900,237757610,3360,3360,3360,3360,2774
20250221,180800,237757610,3360,3360,3360,3360,0
20250221,180700,237757610,3360,3360,3360,3360,0
20250221,180600,237757610,3360,3360,3360,3360,0
20250221,180500,237757610,3360,3360,3360,3360,0
20250221,180400,237757610,3360,3360,3360,3360,0
20250221,180300,237757610,3360,3360,3360,3360,0
20250221,180200,237757610,3360,3360,3360,3360,0
20250221,180100,237757610,3360,3360,3360,3360,0
20250221,180000,237757610,3360,3360,3360,3360,0
20250221,175900,237757610,3360,3360,3360,3360,0
20250221,175800,237757610,3360,3360,3360,3360,0
20250221,175700,237757610,3360,3360,3360,3360,0
20250221,175600,237757610,3360,3360,3360,3360,0
20250221,175500,237757610,3360,3360,3360,3360,0
20250221,175400,237757610,3360,3360,3360,3360,0
20250221,175300,237757610,3360,3360,3360,3360,0
20250221,175200,237757610,3360,3360,3360,3360,0
20250221,175100,237757610,3360,3360,3360,3360,0
20250221,175000,237757610,3360,3360,3360,3360,0
20250221,174900,237757610,3360,3360,3360,3360,0
20250221,174800,237757610,3360,3360,3360,3360,0
20250221,174700,237757610,3360,3360,3360,3360,0
20250221,174600,237757610,3360,3360,3360,3360,0
20250221,174500,237757610,3360,3360,3360,3360,0
20250221,174400,237757610,3360,3360,3360,3360,0
20250221,174300,237757610,3360,3360,3360,3360,0
20250221,174200,237757610,3360,3360,3360,3360,0
20250221,174100,237757610,3360,3360,3360,3360,0
20250221,174000,237757610,3360,3360,3360,3360,0
20250221,173900,237757610,3360,3360,3360,3360,2774
20250221,173800,237757610,3360,3360,3360,3360,0
20250221,173700,237757610,3360,3360,3360,3360,0
20250221,173600,237757610,3360,3360,3360,3360,0
20250221,173500,237757610,3360,3360,3360,3360,0
20250221,173400,237757610,3360,3360,3360,3360,0
20250221,173300,237757610,3360,3360,3360,3360,0
20250221,173200,237757610,3360,3360,3360,3360,0
20250221,173100,237757610,3360,3360,3360,3360,0
20250221,173000,237757610,3360,3360,3360,3360,0
20250221,172900,237757610,3360,3360,3360,3360,0
20250221,172800,237757610,3360,3360,3360,3360,0
20250221,172700,237757610,3360,3360,3360,3360,0
20250221,172600,237757610,3360,3360,3360,3360,0
20250221,172500,237757610,3360,3360,3360,3360,0
20250221,172400,237757610,3360,3360,3360,3360,0
20250221,172300,237757610,3360,3360,3360,3360,0
20250221,172200,237757610,3360,3360,3360,3360,0
20250221,172100,237757610,3360,3360,3360,3360,0
20250221,172000,237757610,3360,3360,3360,3360,0
20250221,171900,237757610,3360,3360,3360,3360,0
20250221,171800,237757610,3360,3360,3360,3360,0
20250221,171700,237757610,3360,3360,3360,3360,0
20250221,171600,237757610,3360,3360,3360,3360,0
20250221,171500,237757610,3360,3360,3360,3360,0
20250221,171400,237757610,3360,3360,3360,3360,0
20250221,171300,237757610,3360,3360,3360,3360,0
20250221,171200,237757610,3360,3360,3360,3360,0
20250221,171100,237757610,3360,3360,3360,3360,0
20250221,171000,237757610,3360,3360,3360,3360,0
20250221,170900,237757610,3360,3360,3360,3360,2774
20250221,170800,237757610,3360,3360,3360,3360,0
20250221,170700,237757610,3360,3360,3360,3360,0
20250221,170600,237757610,3360,3360,3360,3360,0
20250221,170500,237757610,3360,3360,3360,3360,0
20250221,170400,237757610,3360,3360,3360,3360,0
20250221,170300,237757610,3360,3360,3360,3360,0
20250221,170200,237757610,3360,3360,3360,3360,0
20250221,170100,237757610,3360,3360,3360,3360,0
20250221,170000,237757610,3360,3360,3360,3360,0
20250221,165900,237757610,3360,3360,3360,3360,0
20250221,165800,237757610,3360,3360,3360,3360,0
20250221,165700,237757610,3360,3360,3360,3360,0
20250221,165600,237757610,3360,3360,3360,3360,0
20250221,165500,237757610,3360,3360,3360,3360,0
20250221,165400,237757610,3360,3360,3360,3360,0
20250221,165300,237757610,3360,3360,3360,3360,0
20250221,165200,237757610,3360,3360,3360,3360,0
20250221,165100,237757610,3360,3360,3360,3360,0
20250221,165000,237757610,3360,3360,3360,3360,0
20250221,164900,237757610,3360,3360,3360,3360,0
20250221,164800,237757610,3360,3360,3360,3360,0
20250221,164700,237757610,3360,3360,3360,3360,0
20250221,164600,237757610,3360,3360,3360,3360,0
20250221,164500,237757610,3360,3360,3360,3360,0
20250221,164400,237757610,3360,3360,3360,3360,0
20250221,164300,237757610,3360,3360,3360,3360,0
20250221,164200,237757610,3360,3360,3360,3360,0
20250221,164100,237757610,3360,3360,3360,3360,0
20250221,164000,237757610,3360,3360,3360,3360,0
20250221,163900,237757610,3360,3360,3360,3360,2774
20250221,163800,237757610,3360,3360,3360,3360,0
20250221,163700,237757610,3360,3360,3360,3360,0
20250221,163600,237757610,3360,3360,3360,3360,0
20250221,163500,237757610,3360,3360,3360,3360,0
20250221,163400,237757610,3360,3360,3360,3360,0
20250221,163300,237757610,3360,3360,3360,3360,0
20250221,163200,237757610,3360,3360,3360,3360,0
20250221,163100,237757610,3360,3360,3360,3360,0
20250221,163000,237757610,3360,3360,3360,3360,0
20250221,162900,237757610,3360,3360,3360,3360,0
20250221,162800,237757610,3360,3360,3360,3360,0
20250221,162700,237757610,3360,3360,3360,3360,0
20250221,162600,237757610,3360,3360,3360,3360,0
20250221,162500,237757610,3360,3360,3360,3360,0
20250221,162400,237757610,3360,3360,3360,3360,0
20250221,162300,237757610,3360,3360,3360,3360,0
20250221,162200,237757610,3360,3360,3360,3360,0
20250221,162100,237757610,3360,3360,3360,3360,0
20250221,162000,237757610,3360,3360,3360,3360,0
20250221,161900,237757610,3360,3360,3360,3360,0
20250221,161800,237757610,3360,3360,3360,3360,0
20250221,161700,237757610,3360,3360,3360,3360,0
20250221,161600,237757610,3360,3360,3360,3360,0
20250221,161500,237757610,3360,3360,3360,3360,0
20250221,161400,237757610,3360,3360,3360,3360,0
20250221,161300,237757610,3360,3360,3360,3360,0
20250221,161200,237757610,3360,3360,3360,3360,0
20250221,161100,237757610,3360,3360,3360,3360,0
20250221,161000,237757610,3360,3360,3360,3360,0
20250221,160900,237757610,3360,3360,3360,3360,2774
20250221,160800,237757610,3360,3360,3360,3360,0
20250221,160700,237757610,3360,3360,3360,3360,0
20250221,160600,237757610,3360,3360,3360,3360,0
20250221,160500,237757610,3360,3360,3360,3360,0
20250221,160400,237757610,3360,3360,3360,3360,0
20250221,160300,237757610,3360,3360,3360,3360,0
20250221,160200,237757610,3360,3360,3360,3360,0
20250221,160100,237757610,3360,3360,3360,3360,0
20250221,160000,237757610,3360,3360,3360,3360,0
20250221,155900,237757610,3360,3360,3360,3360,0
20250221,155800,237757610,3360,3360,3360,3360,0
20250221,155700,237757610,3360,3360,3360,3360,0
20250221,155600,237757610,3360,3360,3360,3360,0
20250221,155500,237757610,3360,3360,3360,3360,0
20250221,155400,237757610,3360,3360,3360,3360,0
20250221,155300,237757610,3360,3360,3360,3360,0
20250221,155200,237757610,3360,3360,3360,3360,0
20250221,155100,237757610,3360,3360,3360,3360,0
20250221,155000,237757610,3360,3360,3360,3360,0
20250221,154900,237757610,3360,3360,3360,3360,0
20250221,154800,237757610,3360,3360,3360,3360,0
20250221,154700,237757610,3360,3360,3360,3360,0
20250221,154600,237757610,3360,3360,3360,3360,0
20250221,154500,237757610,3360,3360,3360,3360,0
20250221,154400,237757610,3360,3360,3360,3360,0
20250221,154300,237757610,3360,3360,3360,3360,0
20250221,154200,237757610,3360,3360,3360,3360,0
20250221,154100,237757610,3360,3360,3360,3360,0
20250221,154000,237757610,3360,3360,3360,3360,0
20250221,153900,237757610,3360,3360,3360,3360,2774
20250221,153800,237757610,3360,3360,3360,3360,0
20250221,153700,237757610,3360,3360,3360,3360,0
20250221,153600,237757610,3360,3360,3360,3360,0
20250221,153500,237757610,3360,3360,3360,3360,0
20250221,153400,237757610,3360,3360,3360,3360,0
20250221,153300,237757610,3360,3360,3360,3360,0
20250221,153200,237757610,3360,3360,3360,3360,0
20250221,153100,237757610,3360,3360,3360,3360,0
20250221,153000,237757610,3360,3360,3360,3360,2774
20250221,152900,228436970,3360,3360,3360,3360,0
20250221,152800,228436970,3360,3360,3360,3360,0
20250221,152700,228436970,3360,3360,3360,3360,0
20250221,152600,228436970,3360,3360,3360,3360,0
20250221,152500,228436970,3360,3360,3360,3360,0
20250221,152400,228436970,3360,3360,3360,3360,0
20250221,152300,228436970,3360,3360,3360,3360,0
20250221,152200,228436970,3360,3360,3360,3360,0
20250221,152100,228436970,3360,3360,3360,3360,0
20250221,152000,228436970,3360,3360,3360,3360,0
20250221,151900,228436970,3360,3360,3360,3360,0
20250221,151800,228436970,3360,3360,3360,3360,15
20250221,151700,228386570,3360,3360,3360,3360,6
20250221,151600,228366410,3360,3360,3360,3360,44
20250221,151500,228218570,3360,3360,3360,3360,22
20250221,151400,228144650,3355,3355,3355,3355,48
20250221,151300,227983610,3360,3360,3360,3360,0
20250221,151200,227983610,3360,3360,3360,3360,3
20250221,151100,227973530,3360,3360,3360,3360,17
20250221,151000,227916410,3360,3360,3360,3360,40
20250221,150900,227782010,3355,3355,3355,3355,0
20250221,150800,227782010,3355,3355,3355,3355,0
20250221,150700,227782010,3355,3355,3355,3355,0
20250221,150600,227782010,3355,3355,3355,3355,0
20250221,150500,227782010,3355,3355,3355,3355,0
20250221,150400,227782010,3355,3355,3355,3355,0
20250221,150300,227782010,3355,3355,3355,3355,5
20250221,150200,227765235,3355,3355,3355,3355,123
20250221,150100,227352570,3360,3360,3360,3360,37
20250221,150000,227228250,3360,3360,3360,3360,0
20250221,145900,227228250,3360,3360,3360,3360,0
20250221,145800,227228250,3360,3360,3360,3360,0
20250221,145700,227228250,3360,3360,3360,3360,0
20250221,145600,227228250,3360,3360,3360,3360,0
20250221,145500,227228250,3360,3360,3360,3360,0
20250221,145400,227228250,3360,3360,3360,3360,15
20250221,145300,227177850,3360,3360,3360,3360,0
20250221,145200,227177850,3360,3360,3360,3360,0
20250221,145100,227177850,3360,3360,3360,3360,5
20250221,145000,227161050,3360,3360,3360,3360,0
20250221,144900,227161050,3360,3360,3360,3360,0
20250221,144800,227161050,3360,3360,3360,3360,0
20250221,144700,227161050,3360,3360,3360,3360,0
20250221,144600,227161050,3360,3365,3365,3360,14
20250221,144500,227113985,3360,3360,3360,3360,1
20250221,144400,227110625,3360,3360,3360,3360,0
20250221,144300,227110625,3360,3360,3360,3360,5
20250221,144200,227093825,3365,3355,3365,3355,2
20250221,144100,227087105,3365,3365,3365,3365,101
20250221,144000,226747240,3360,3360,3360,3360,3450
20250221,143900,215155240,3355,3355,3355,3355,40
20250221,143800,215021040,3360,3360,3360,3360,0
20250221,143700,215021040,3360,3360,3360,3360,0
20250221,143600,215021040,3360,3360,3360,3360,0
20250221,143500,215021040,3360,3360,3360,3360,1878
20250221,143400,208710960,3360,3360,3360,3360,0
20250221,143300,208710960,3360,3360,3360,3360,0
20250221,143200,208710960,3360,3360,3360,3360,8
20250221,143100,208684080,3355,3355,3355,3355,0
20250221,143000,208684080,3355,3355,3355,3355,2007
20250221,142900,201950595,3355,3355,3355,3355,0
20250221,142800,201950595,3355,3355,3355,3355,0
20250221,142700,201950595,3355,3355,3355,3355,0
20250221,142600,201950595,3355,3355,3355,3355,0
20250221,142500,201950595,3355,3355,3355,3355,0
20250221,142400,201950595,3355,3355,3355,3355,200
20250221,142300,201279595,3355,3355,3355,3355,22
20250221,142200,201205785,3355,3355,3355,3355,0
20250221,142100,201205785,3355,3355,3355,3355,0
20250221,142000,201205785,3355,3355,3355,3355,0
20250221,141900,201205785,3355,3355,3355,3355,0
20250221,141800,201205785,3355,3355,3355,3355,542
20250221,141700,199387375,3355,3355,3355,3355,0
20250221,141600,199387375,3355,3355,3355,3355,1519
20250221,141500,194291130,3360,3360,3360,3360,0
20250221,141400,194291130,3360,3360,3360,3360,1000
20250221,141300,190931130,3360,3360,3360,3360,0
20250221,141200,190931130,3360,3360,3360,3360,195
20250221,141100,190275930,3355,3355,3355,3355,274
20250221,141000,189356660,3360,3360,3360,3360,3
20250221,140900,189346580,3355,3355,3355,3355,0
20250221,140800,189346580,3355,3355,3355,3355,0
20250221,140700,189346580,3355,3355,3355,3355,0
20250221,140600,189346580,3355,3355,3355,3355,0
20250221,140500,189346580,3355,3355,3355,3355,0
20250221,140400,189346580,3355,3355,3355,3355,300
20250221,140300,188340080,3355,3355,3355,3355,0
20250221,140200,188340080,3355,3355,3355,3355,0
20250221,140100,188340080,3355,3355,3355,3355,0
20250221,140000,188340080,3355,3355,3355,3355,0
20250221,135900,188340080,3355,3355,3355,3355,0
20250221,135800,188340080,3355,3355,3355,3355,0
20250221,135700,188340080,3355,3355,3355,3355,3
20250221,135600,188330015,3355,3355,3355,3355,5
20250221,135500,188313240,3360,3360,3360,3360,0
20250221,135400,188313240,3360,3360,3360,3360,0
20250221,135300,188313240,3360,3360,3360,3360,0
20250221,135200,188313240,3360,3360,3360,3360,0
20250221,135100,188313240,3360,3360,3360,3360,0
20250221,135000,188313240,3360,3360,3360,3360,0
20250221,134900,188313240,3360,3360,3360,3360,0
20250221,134800,188313240,3360,3360,3360,3360,1
20250221,134700,188309880,3350,3350,3350,3350,0
20250221,134600,188309880,3350,3350,3350,3350,0
20250221,134500,188309880,3350,3350,3350,3350,0
20250221,134400,188309880,3350,3350,3350,3350,0
20250221,134300,188309880,3350,3350,3350,3350,1000
20250221,134200,184959880,3355,3355,3355,3355,0
20250221,134100,184959880,3355,3355,3355,3355,3000
20250221,134000,174894880,3360,3360,3360,3360,0
20250221,133900,174894880,3360,3360,3360,3360,100
20250221,133800,174558880,3360,3360,3360,3360,0
20250221,133700,174558880,3360,3360,3360,3360,3
20250221,133600,174548800,3360,3360,3360,3360,2
20250221,133500,174542080,3360,3360,3360,3360,0
20250221,133400,174542080,3360,3360,3360,3360,0
20250221,133300,174542080,3360,3360,3360,3360,0
20250221,133200,174542080,3360,3355,3360,3355,29
20250221,133100,174444780,3355,3355,3355,3355,300
20250221,133000,173438280,3350,3350,3350,3350,0
20250221,132900,173438280,3350,3350,3350,3350,0
20250221,132800,173438280,3350,3350,3350,3350,0
20250221,132700,173438280,3350,3355,3355,3350,340
20250221,132600,172299270,3355,3355,3355,3355,0
20250221,132500,172299270,3355,3355,3355,3355,0
20250221,132400,172299270,3355,3355,3355,3355,158
20250221,132300,171769180,3355,3355,3355,3355,2
20250221,132200,171762470,3355,3355,3355,3355,6009
20250221,132100,151602275,3355,3355,3355,3355,290
20250221,132000,150629325,3355,3355,3355,3355,0
20250221,131900,150629325,3355,3355,3355,3355,50
20250221,131800,150461575,3355,3355,3355,3355,0
20250221,131700,150461575,3355,3355,3355,3355,2020
20250221,131600,143684475,3355,3355,3355,3355,50
20250221,131500,143516725,3355,3355,3355,3355,0
20250221,131400,143516725,3355,3355,3355,3355,0
20250221,131300,143516725,3355,3355,3355,3355,0
20250221,131200,143516725,3355,3355,3355,3355,1584
20250221,131100,138202405,3355,3355,3355,3355,0
20250221,131000,138202405,3355,3355,3355,3355,0
20250221,130900,138202405,3355,3355,3355,3355,0
20250221,130800,138202405,3355,3355,3355,3355,55
20250221,130700,138017880,3355,3355,3355,3355,1090
20250221,130600,134360930,3355,3355,3355,3355,1
20250221,130500,134357575,3355,3355,3355,3355,0
20250221,130400,134357575,3355,3355,3355,3355,1
20250221,130300,134354220,3345,3345,3345,3345,216
20250221,130200,133631700,3350,3350,3350,3350,5525
20250221,130100,115122950,3355,3355,3355,3355,0
20250221,130000,115122950,3355,3355,3355,3355,118
20250221,125900,114727060,3355,3355,3355,3355,0
20250221,125800,114727060,3355,3355,3355,3355,0
20250221,125700,114727060,3355,3355,3355,3355,50
20250221,125600,114559310,3360,3360,3360,3360,0
20250221,125500,114559310,3360,3360,3360,3360,121
20250221,125400,114152750,3360,3360,3360,3360,0
20250221,125300,114152750,3360,3360,3360,3360,0
20250221,125200,114152750,3360,3360,3360,3360,0
20250221,125100,114152750,3360,3360,3360,3360,0
20250221,125000,114152750,3360,3355,3360,3355,6
20250221,124900,114132615,3355,3355,3355,3355,0
20250221,124800,114132615,3355,3355,3355,3355,182
20250221,124700,113522005,3355,3355,3355,3355,0
20250221,124600,113522005,3355,3355,3355,3355,18
20250221,124500,113461615,3355,3355,3355,3355,0
20250221,124400,113461615,3355,3355,3355,3355,0
20250221,124300,113461615,3355,3355,3355,3355,962
20250221,124200,110234105,3355,3355,3355,3355,10
20250221,124100,110200555,3355,3355,3355,3355,0
20250221,124000,110200555,3355,3355,3355,3355,41
20250221,123900,110063000,3360,3360,3360,3360,0
20250221,123800,110063000,3360,3360,3360,3360,0
20250221,123700,110063000,3360,3360,3360,3360,0
20250221,123600,110063000,3360,3360,3360,3360,0
20250221,123500,110063000,3360,3360,3360,3360,3
20250221,123400,110052920,3355,3355,3355,3355,0
20250221,123300,110052920,3355,3355,3355,3355,0
20250221,123200,110052920,3355,3355,3355,3355,0
20250221,123100,110052920,3355,3355,3355,3355,0
20250221,123000,110052920,3355,3355,3355,3355,2012
20250221,122900,103302660,3355,3355,3355,3355,0
20250221,122800,103302660,3355,3355,3355,3355,0
20250221,122700,103302660,3355,3355,3355,3355,0
20250221,122600,103302660,3355,3355,3355,3355,0
20250221,122500,103302660,3355,3355,3355,3355,652
20250221,122400,101115200,3355,3355,3355,3355,0
20250221,122300,101115200,3355,3355,3355,3355,0
20250221,122200,101115200,3355,3355,3355,3355,566
20250221,122100,99216270,3355,3355,3355,3355,1
20250221,122000,99212915,3355,3355,3355,3355,1831
20250221,121900,93069910,3360,3360,3360,3360,0
20250221,121800,93069910,3360,3360,3360,3360,0
20250221,121700,93069910,3360,3360,3360,3360,0
20250221,121600,93069910,3360,3360,3360,3360,0
20250221,121500,93069910,3360,3360,3360,3360,0
20250221,121400,93069910,3360,3360,3360,3360,0
20250221,121300,93069910,3360,3360,3360,3360,0
20250221,121200,93069910,3360,3360,3360,3360,1
20250221,121100,93066550,3355,3355,3355,3355,203
20250221,121000,92385485,3355,3355,3355,3355,407
20250221,120900,91020000,3355,3355,3355,3355,0
20250221,120800,91020000,3355,3355,3355,3355,0
20250221,120700,91020000,3355,3355,3355,3355,0
20250221,120600,91020000,3355,3355,3355,3355,0
20250221,120500,91020000,3355,3355,3355,3355,0
20250221,120400,91020000,3355,3360,3360,3355,2859
20250221,120300,81428050,3355,3355,3355,3355,50
20250221,120200,81260300,3355,3355,3355,3355,0
20250221,120100,81260300,3355,3355,3355,3355,4
20250221,120000,81246880,3360,3360,3360,3360,6
20250221,115900,81226720,3355,3355,3355,3355,0
20250221,115800,81226720,3355,3355,3355,3355,164
20250221,115700,80676500,3355,3355,3355,3355,0
20250221,115600,80676500,3355,3355,3355,3355,0
20250221,115500,80676500,3355,3355,3355,3355,1
20250221,115400,80673145,3355,3355,3355,3355,516
20250221,115300,78941965,3355,3355,3355,3355,0
20250221,115200,78941965,3355,3355,3355,3355,0
20250221,115100,78941965,3355,3355,3355,3355,0
20250221,115000,78941965,3355,3355,3355,3355,0
20250221,114900,78941965,3355,3355,3355,3355,0
20250221,114800,78941965,3355,3355,3355,3355,300
20250221,114700,77935465,3355,3355,3355,3355,50
20250221,114600,77767715,3355,3360,3360,3355,336
20250221,114500,76640430,3355,3355,3355,3355,300
20250221,114400,75633930,3360,3360,3360,3360,2
20250221,114300,75627210,3360,3360,3360,3360,0
20250221,114200,75627210,3360,3360,3360,3360,0
20250221,114100,75627210,3360,3360,3360,3360,1
20250221,114000,75623850,3355,3355,3355,3355,15
20250221,113900,75573525,3355,3355,3355,3355,1158
20250221,113800,71688435,3360,3360,3360,3360,0
20250221,113700,71688435,3360,3360,3360,3360,0
20250221,113600,71688435,3360,3360,3360,3360,200
20250221,113500,71016435,3360,3360,3360,3360,2002
20250221,113400,64289715,3360,3360,3360,3360,0
20250221,113300,64289715,3360,3360,3360,3360,595
20250221,113200,62290515,3360,3360,3360,3360,0
20250221,113100,62290515,3360,3360,3360,3360,0
20250221,113000,62290515,3360,3360,3360,3360,0
20250221,112900,62290515,3360,3355,3360,3355,298
20250221,112800,61289240,3355,3355,3355,3355,0
20250221,112700,61289240,3355,3355,3355,3355,0
20250221,112600,61289240,3355,3355,3355,3355,0
20250221,112500,61289240,3355,3355,3355,3355,478
20250221,112400,59685550,3355,3355,3355,3355,0
20250221,112300,59685550,3355,3355,3355,3355,0
20250221,112200,59685550,3355,3355,3355,3355,0
20250221,112100,59685550,3355,3355,3355,3355,0
20250221,112000,59685550,3355,3355,3355,3355,120
20250221,111900,59282950,3355,3355,3355,3355,0
20250221,111800,59282950,3355,3355,3355,3355,0
20250221,111700,59282950,3355,3345,3355,3345,4363
20250221,111600,44676895,3350,3350,3350,3350,1
20250221,111500,44673545,3350,3350,3350,3350,500
20250221,111400,42998545,3350,3350,3350,3350,0
20250221,111300,42998545,3350,3350,3350,3350,0
20250221,111200,42998545,3350,3350,3350,3350,0
20250221,111100,42998545,3350,3350,3350,3350,0
20250221,111000,42998545,3350,3350,3350,3350,84
20250221,110900,42717145,3350,3350,3350,3350,377
20250221,110800,41454195,3350,3350,3350,3350,20
20250221,110700,41387195,3345,3345,3345,3345,0
20250221,110600,41387195,3345,3345,3345,3345,150
20250221,110500,40885445,3350,3350,3350,3350,0
20250221,110400,40885445,3350,3350,3350,3350,0
20250221,110300,40885445,3350,3350,3350,3350,0
20250221,110200,40885445,3350,3350,3350,3350,0
20250221,110100,40885445,3350,3350,3350,3350,0
20250221,110000,40885445,3350,3350,3350,3350,46
20250221,105900,40731345,3350,3350,3350,3350,50
20250221,105800,40563845,3350,3350,3350,3350,0
20250221,105700,40563845,3350,3350,3350,3350,0
20250221,105600,40563845,3350,3350,3350,3350,0
20250221,105500,40563845,3350,3350,3350,3350,0
20250221,105400,40563845,3350,3350,3350,3350,0
20250221,105300,40563845,3350,3350,3350,3350,0
20250221,105200,40563845,3350,3350,3350,3350,348
20250221,105100,39398045,3350,3350,3350,3350,0
20250221,105000,39398045,3350,3350,3350,3350,0
20250221,104900,39398045,3350,3350,3350,3350,1
20250221,104800,39394695,3345,3345,3345,3345,0
20250221,104700,39394695,3345,3345,3345,3345,0
20250221,104600,39394695,3345,3345,3345,3345,0
20250221,104500,39394695,3345,3345,3345,3345,0
20250221,104400,39394695,3345,3345,3345,3345,0
20250221,104300,39394695,3345,3345,3345,3345,0
20250221,104200,39394695,3345,3345,3345,3345,2
20250221,104100,39388005,3350,3350,3350,3350,0
20250221,104000,39388005,3350,3350,3350,3350,500
20250221,103900,37713005,3350,3350,3350,3350,0
20250221,103800,37713005,3350,3350,3350,3350,0
20250221,103700,37713005,3350,3350,3350,3350,0
20250221,103600,37713005,3350,3350,3350,3350,0
20250221,103500,37713005,3350,3350,3350,3350,0
20250221,103400,37713005,3350,3350,3350,3350,0
20250221,103300,37713005,3350,3350,3350,3350,7
20250221,103200,37689555,3350,3345,3350,3345,60
20250221,103100,37488850,3350,3350,3350,3350,0
20250221,103000,37488850,3350,3350,3350,3350,0
20250221,102900,37488850,3350,3350,3350,3350,0
20250221,102800,37488850,3350,3350,3350,3350,0
20250221,102700,37488850,3350,3350,3350,3350,89
20250221,102600,37190700,3345,3345,3345,3345,0
20250221,102500,37190700,3345,3345,3345,3345,0
20250221,102400,37190700,3345,3345,3345,3345,0
20250221,102300,37190700,3345,3345,3345,3345,30
20250221,102200,37090350,3345,3345,3345,3345,0
20250221,102100,37090350,3345,3345,3345,3345,0
20250221,102000,37090350,3345,3345,3345,3345,0
20250221,101900,37090350,3345,3345,3345,3345,0
20250221,101800,37090350,3345,3345,3345,3345,1
20250221,101700,37087005,3345,3345,3345,3345,0
20250221,101600,37087005,3345,3345,3345,3345,0
20250221,101500,37087005,3345,3340,3345,3340,20
20250221,101400,37020200,3340,3340,3340,3340,320
20250221,101300,35951400,3350,3345,3350,3340,995
20250221,101200,32619120,3350,3350,3350,3350,0
20250221,101100,32619120,3350,3350,3350,3350,0
20250221,101000,32619120,3350,3350,3350,3350,35
20250221,100900,32501870,3350,3350,3350,3350,2
20250221,100800,32495170,3345,3345,3345,3345,1
20250221,100700,32491825,3350,3345,3350,3345,114
20250221,100600,32109940,3340,3340,3340,3340,399
20250221,100500,30777280,3350,3350,3350,3350,2
20250221,100400,30770580,3340,3340,3340,3340,0
20250221,100300,30770580,3340,3340,3340,3340,100
20250221,100200,30436580,3340,3345,3345,3340,250
20250221,100100,29601330,3340,3340,3340,3340,0
20250221,100000,29601330,3340,3340,3340,3340,0
20250221,095900,29601330,3340,3340,3340,3340,0
20250221,095800,29601330,3340,3340,3340,3340,0
20250221,095700,29601330,3340,3345,3345,3340,500
20250221,095600,27930305,3345,3345,3345,3345,300
20250221,095500,26926805,3345,3345,3345,3345,1
20250221,095400,26923460,3345,3345,3345,3345,0
20250221,095300,26923460,3345,3345,3345,3345,420
20250221,095200,25518560,3350,3350,3350,3350,5
20250221,095100,25501810,3350,3350,3350,3350,1
20250221,095000,25498460,3350,3350,3350,3350,0
20250221,094900,25498460,3350,3350,3350,3350,29
20250221,094800,25401310,3350,3350,3350,3350,33
20250221,094700,25290760,3350,3350,3350,3350,100
20250221,094600,24955760,3350,3350,3350,3350,10
20250221,094500,24922260,3340,3340,3340,3340,0
20250221,094400,24922260,3340,3340,3340,3340,0
20250221,094300,24922260,3340,3340,3340,3340,610
20250221,094200,22884860,3345,3345,3345,3345,690
20250221,094100,20576810,3350,3350,3350,3350,1
20250221,094000,20573460,3350,3350,3350,3350,297
20250221,093900,19578510,3350,3350,3350,3350,1
20250221,093800,19575160,3350,3350,3350,3350,0
20250221,093700,19575160,3350,3350,3350,3350,1
20250221,093600,19571810,3345,3345,3345,3345,0
20250221,093500,19571810,3345,3350,3350,3345,1360
20250221,093400,15017610,3350,3350,3350,3350,0
20250221,093300,15017610,3350,3350,3350,3350,200
20250221,093200,14347610,3350,3350,3350,3350,0
20250221,093100,14347610,3350,3350,3350,3350,0
20250221,093000,14347610,3350,3350,3350,3350,2
20250221,092900,14340910,3350,3355,3355,3350,39
20250221,092800,14210115,3350,3350,3350,3350,0
20250221,092700,14210115,3350,3350,3350,3350,383
20250221,092600,12927065,3350,3350,3350,3350,0
20250221,092500,12927065,3350,3350,3350,3350,0
20250221,092400,12927065,3350,3350,3350,3350,0
20250221,092300,12927065,3350,3350,3350,3350,40
20250221,092200,12793065,3350,3350,3350,3350,0
20250221,092100,12793065,3350,3350,3350,3350,344
20250221,092000,11640665,3355,3355,3355,3355,1
20250221,091900,11637310,3350,3355,3355,3350,446
20250221,091800,10143055,3355,3355,3355,3355,0
20250221,091700,10143055,3355,3355,3355,3355,0
20250221,091600,10143055,3355,3355,3355,3355,89
20250221,091500,9844460,3355,3355,3355,3355,0
20250221,091400,9844460,3355,3355,3355,3355,0
20250221,091300,9844460,3355,3355,3355,3355,0
20250221,091200,9844460,3355,3345,3355,3345,1103
20250221,091100,6149905,3345,3355,3355,3345,702
20250221,091000,3799340,3355,3355,3355,3355,218
20250221,090900,3067950,3360,3360,3360,3355,387
20250221,090800,1768560,3360,3360,3360,3360,298
20250221,090700,767280,3355,3355,3355,3355,20
20250221,090600,700180,3355,3355,3355,3355,4
20250221,090500,686760,3350,3350,3350,3350,165
20250221,090400,134010,3350,3350,3350,3350,1
20250221,090300,130660,3350,3350,3350,3350,0
20250221,090200,130660,3350,3360,3360,3350,2
20250221,090100,123950,3350,3350,3350,3350,0
20250221,090000,123950,3350,3350,3350,3350,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190900 237757610 3360 3360 3360 3360 2774
3 20250221 190800 237757610 3360 3360 3360 3360 0
4 20250221 190700 237757610 3360 3360 3360 3360 0
5 20250221 190600 237757610 3360 3360 3360 3360 0
6 20250221 190500 237757610 3360 3360 3360 3360 0
7 20250221 190400 237757610 3360 3360 3360 3360 0
8 20250221 190300 237757610 3360 3360 3360 3360 0
9 20250221 190200 237757610 3360 3360 3360 3360 0
10 20250221 190100 237757610 3360 3360 3360 3360 0
11 20250221 190000 237757610 3360 3360 3360 3360 0
12 20250221 185900 237757610 3360 3360 3360 3360 0
13 20250221 185800 237757610 3360 3360 3360 3360 0
14 20250221 185700 237757610 3360 3360 3360 3360 0
15 20250221 185600 237757610 3360 3360 3360 3360 0
16 20250221 185500 237757610 3360 3360 3360 3360 0
17 20250221 185400 237757610 3360 3360 3360 3360 0
18 20250221 185300 237757610 3360 3360 3360 3360 0
19 20250221 185200 237757610 3360 3360 3360 3360 0
20 20250221 185100 237757610 3360 3360 3360 3360 0
21 20250221 185000 237757610 3360 3360 3360 3360 0
22 20250221 184900 237757610 3360 3360 3360 3360 0
23 20250221 184800 237757610 3360 3360 3360 3360 0
24 20250221 184700 237757610 3360 3360 3360 3360 0
25 20250221 184600 237757610 3360 3360 3360 3360 0
26 20250221 184500 237757610 3360 3360 3360 3360 0
27 20250221 184400 237757610 3360 3360 3360 3360 0
28 20250221 184300 237757610 3360 3360 3360 3360 0
29 20250221 184200 237757610 3360 3360 3360 3360 0
30 20250221 184100 237757610 3360 3360 3360 3360 0
31 20250221 184000 237757610 3360 3360 3360 3360 0
32 20250221 183900 237757610 3360 3360 3360 3360 2774
33 20250221 183800 237757610 3360 3360 3360 3360 0
34 20250221 183700 237757610 3360 3360 3360 3360 0
35 20250221 183600 237757610 3360 3360 3360 3360 0
36 20250221 183500 237757610 3360 3360 3360 3360 0
37 20250221 183400 237757610 3360 3360 3360 3360 0
38 20250221 183300 237757610 3360 3360 3360 3360 0
39 20250221 183200 237757610 3360 3360 3360 3360 0
40 20250221 183100 237757610 3360 3360 3360 3360 0
41 20250221 183000 237757610 3360 3360 3360 3360 0
42 20250221 182900 237757610 3360 3360 3360 3360 0
43 20250221 182800 237757610 3360 3360 3360 3360 0
44 20250221 182700 237757610 3360 3360 3360 3360 0
45 20250221 182600 237757610 3360 3360 3360 3360 0
46 20250221 182500 237757610 3360 3360 3360 3360 0
47 20250221 182400 237757610 3360 3360 3360 3360 0
48 20250221 182300 237757610 3360 3360 3360 3360 0
49 20250221 182200 237757610 3360 3360 3360 3360 0
50 20250221 182100 237757610 3360 3360 3360 3360 0
51 20250221 182000 237757610 3360 3360 3360 3360 0
52 20250221 181900 237757610 3360 3360 3360 3360 0
53 20250221 181800 237757610 3360 3360 3360 3360 0
54 20250221 181700 237757610 3360 3360 3360 3360 0
55 20250221 181600 237757610 3360 3360 3360 3360 0
56 20250221 181500 237757610 3360 3360 3360 3360 0
57 20250221 181400 237757610 3360 3360 3360 3360 0
58 20250221 181300 237757610 3360 3360 3360 3360 0
59 20250221 181200 237757610 3360 3360 3360 3360 0
60 20250221 181100 237757610 3360 3360 3360 3360 0
61 20250221 181000 237757610 3360 3360 3360 3360 0
62 20250221 180900 237757610 3360 3360 3360 3360 2774
63 20250221 180800 237757610 3360 3360 3360 3360 0
64 20250221 180700 237757610 3360 3360 3360 3360 0
65 20250221 180600 237757610 3360 3360 3360 3360 0
66 20250221 180500 237757610 3360 3360 3360 3360 0
67 20250221 180400 237757610 3360 3360 3360 3360 0
68 20250221 180300 237757610 3360 3360 3360 3360 0
69 20250221 180200 237757610 3360 3360 3360 3360 0
70 20250221 180100 237757610 3360 3360 3360 3360 0
71 20250221 180000 237757610 3360 3360 3360 3360 0
72 20250221 175900 237757610 3360 3360 3360 3360 0
73 20250221 175800 237757610 3360 3360 3360 3360 0
74 20250221 175700 237757610 3360 3360 3360 3360 0
75 20250221 175600 237757610 3360 3360 3360 3360 0
76 20250221 175500 237757610 3360 3360 3360 3360 0
77 20250221 175400 237757610 3360 3360 3360 3360 0
78 20250221 175300 237757610 3360 3360 3360 3360 0
79 20250221 175200 237757610 3360 3360 3360 3360 0
80 20250221 175100 237757610 3360 3360 3360 3360 0
81 20250221 175000 237757610 3360 3360 3360 3360 0
82 20250221 174900 237757610 3360 3360 3360 3360 0
83 20250221 174800 237757610 3360 3360 3360 3360 0
84 20250221 174700 237757610 3360 3360 3360 3360 0
85 20250221 174600 237757610 3360 3360 3360 3360 0
86 20250221 174500 237757610 3360 3360 3360 3360 0
87 20250221 174400 237757610 3360 3360 3360 3360 0
88 20250221 174300 237757610 3360 3360 3360 3360 0
89 20250221 174200 237757610 3360 3360 3360 3360 0
90 20250221 174100 237757610 3360 3360 3360 3360 0
91 20250221 174000 237757610 3360 3360 3360 3360 0
92 20250221 173900 237757610 3360 3360 3360 3360 2774
93 20250221 173800 237757610 3360 3360 3360 3360 0
94 20250221 173700 237757610 3360 3360 3360 3360 0
95 20250221 173600 237757610 3360 3360 3360 3360 0
96 20250221 173500 237757610 3360 3360 3360 3360 0
97 20250221 173400 237757610 3360 3360 3360 3360 0
98 20250221 173300 237757610 3360 3360 3360 3360 0
99 20250221 173200 237757610 3360 3360 3360 3360 0
100 20250221 173100 237757610 3360 3360 3360 3360 0
101 20250221 173000 237757610 3360 3360 3360 3360 0
102 20250221 172900 237757610 3360 3360 3360 3360 0
103 20250221 172800 237757610 3360 3360 3360 3360 0
104 20250221 172700 237757610 3360 3360 3360 3360 0
105 20250221 172600 237757610 3360 3360 3360 3360 0
106 20250221 172500 237757610 3360 3360 3360 3360 0
107 20250221 172400 237757610 3360 3360 3360 3360 0
108 20250221 172300 237757610 3360 3360 3360 3360 0
109 20250221 172200 237757610 3360 3360 3360 3360 0
110 20250221 172100 237757610 3360 3360 3360 3360 0
111 20250221 172000 237757610 3360 3360 3360 3360 0
112 20250221 171900 237757610 3360 3360 3360 3360 0
113 20250221 171800 237757610 3360 3360 3360 3360 0
114 20250221 171700 237757610 3360 3360 3360 3360 0
115 20250221 171600 237757610 3360 3360 3360 3360 0
116 20250221 171500 237757610 3360 3360 3360 3360 0
117 20250221 171400 237757610 3360 3360 3360 3360 0
118 20250221 171300 237757610 3360 3360 3360 3360 0
119 20250221 171200 237757610 3360 3360 3360 3360 0
120 20250221 171100 237757610 3360 3360 3360 3360 0
121 20250221 171000 237757610 3360 3360 3360 3360 0
122 20250221 170900 237757610 3360 3360 3360 3360 2774
123 20250221 170800 237757610 3360 3360 3360 3360 0
124 20250221 170700 237757610 3360 3360 3360 3360 0
125 20250221 170600 237757610 3360 3360 3360 3360 0
126 20250221 170500 237757610 3360 3360 3360 3360 0
127 20250221 170400 237757610 3360 3360 3360 3360 0
128 20250221 170300 237757610 3360 3360 3360 3360 0
129 20250221 170200 237757610 3360 3360 3360 3360 0
130 20250221 170100 237757610 3360 3360 3360 3360 0
131 20250221 170000 237757610 3360 3360 3360 3360 0
132 20250221 165900 237757610 3360 3360 3360 3360 0
133 20250221 165800 237757610 3360 3360 3360 3360 0
134 20250221 165700 237757610 3360 3360 3360 3360 0
135 20250221 165600 237757610 3360 3360 3360 3360 0
136 20250221 165500 237757610 3360 3360 3360 3360 0
137 20250221 165400 237757610 3360 3360 3360 3360 0
138 20250221 165300 237757610 3360 3360 3360 3360 0
139 20250221 165200 237757610 3360 3360 3360 3360 0
140 20250221 165100 237757610 3360 3360 3360 3360 0
141 20250221 165000 237757610 3360 3360 3360 3360 0
142 20250221 164900 237757610 3360 3360 3360 3360 0
143 20250221 164800 237757610 3360 3360 3360 3360 0
144 20250221 164700 237757610 3360 3360 3360 3360 0
145 20250221 164600 237757610 3360 3360 3360 3360 0
146 20250221 164500 237757610 3360 3360 3360 3360 0
147 20250221 164400 237757610 3360 3360 3360 3360 0
148 20250221 164300 237757610 3360 3360 3360 3360 0
149 20250221 164200 237757610 3360 3360 3360 3360 0
150 20250221 164100 237757610 3360 3360 3360 3360 0
151 20250221 164000 237757610 3360 3360 3360 3360 0
152 20250221 163900 237757610 3360 3360 3360 3360 2774
153 20250221 163800 237757610 3360 3360 3360 3360 0
154 20250221 163700 237757610 3360 3360 3360 3360 0
155 20250221 163600 237757610 3360 3360 3360 3360 0
156 20250221 163500 237757610 3360 3360 3360 3360 0
157 20250221 163400 237757610 3360 3360 3360 3360 0
158 20250221 163300 237757610 3360 3360 3360 3360 0
159 20250221 163200 237757610 3360 3360 3360 3360 0
160 20250221 163100 237757610 3360 3360 3360 3360 0
161 20250221 163000 237757610 3360 3360 3360 3360 0
162 20250221 162900 237757610 3360 3360 3360 3360 0
163 20250221 162800 237757610 3360 3360 3360 3360 0
164 20250221 162700 237757610 3360 3360 3360 3360 0
165 20250221 162600 237757610 3360 3360 3360 3360 0
166 20250221 162500 237757610 3360 3360 3360 3360 0
167 20250221 162400 237757610 3360 3360 3360 3360 0
168 20250221 162300 237757610 3360 3360 3360 3360 0
169 20250221 162200 237757610 3360 3360 3360 3360 0
170 20250221 162100 237757610 3360 3360 3360 3360 0
171 20250221 162000 237757610 3360 3360 3360 3360 0
172 20250221 161900 237757610 3360 3360 3360 3360 0
173 20250221 161800 237757610 3360 3360 3360 3360 0
174 20250221 161700 237757610 3360 3360 3360 3360 0
175 20250221 161600 237757610 3360 3360 3360 3360 0
176 20250221 161500 237757610 3360 3360 3360 3360 0
177 20250221 161400 237757610 3360 3360 3360 3360 0
178 20250221 161300 237757610 3360 3360 3360 3360 0
179 20250221 161200 237757610 3360 3360 3360 3360 0
180 20250221 161100 237757610 3360 3360 3360 3360 0
181 20250221 161000 237757610 3360 3360 3360 3360 0
182 20250221 160900 237757610 3360 3360 3360 3360 2774
183 20250221 160800 237757610 3360 3360 3360 3360 0
184 20250221 160700 237757610 3360 3360 3360 3360 0
185 20250221 160600 237757610 3360 3360 3360 3360 0
186 20250221 160500 237757610 3360 3360 3360 3360 0
187 20250221 160400 237757610 3360 3360 3360 3360 0
188 20250221 160300 237757610 3360 3360 3360 3360 0
189 20250221 160200 237757610 3360 3360 3360 3360 0
190 20250221 160100 237757610 3360 3360 3360 3360 0
191 20250221 160000 237757610 3360 3360 3360 3360 0
192 20250221 155900 237757610 3360 3360 3360 3360 0
193 20250221 155800 237757610 3360 3360 3360 3360 0
194 20250221 155700 237757610 3360 3360 3360 3360 0
195 20250221 155600 237757610 3360 3360 3360 3360 0
196 20250221 155500 237757610 3360 3360 3360 3360 0
197 20250221 155400 237757610 3360 3360 3360 3360 0
198 20250221 155300 237757610 3360 3360 3360 3360 0
199 20250221 155200 237757610 3360 3360 3360 3360 0
200 20250221 155100 237757610 3360 3360 3360 3360 0
201 20250221 155000 237757610 3360 3360 3360 3360 0
202 20250221 154900 237757610 3360 3360 3360 3360 0
203 20250221 154800 237757610 3360 3360 3360 3360 0
204 20250221 154700 237757610 3360 3360 3360 3360 0
205 20250221 154600 237757610 3360 3360 3360 3360 0
206 20250221 154500 237757610 3360 3360 3360 3360 0
207 20250221 154400 237757610 3360 3360 3360 3360 0
208 20250221 154300 237757610 3360 3360 3360 3360 0
209 20250221 154200 237757610 3360 3360 3360 3360 0
210 20250221 154100 237757610 3360 3360 3360 3360 0
211 20250221 154000 237757610 3360 3360 3360 3360 0
212 20250221 153900 237757610 3360 3360 3360 3360 2774
213 20250221 153800 237757610 3360 3360 3360 3360 0
214 20250221 153700 237757610 3360 3360 3360 3360 0
215 20250221 153600 237757610 3360 3360 3360 3360 0
216 20250221 153500 237757610 3360 3360 3360 3360 0
217 20250221 153400 237757610 3360 3360 3360 3360 0
218 20250221 153300 237757610 3360 3360 3360 3360 0
219 20250221 153200 237757610 3360 3360 3360 3360 0
220 20250221 153100 237757610 3360 3360 3360 3360 0
221 20250221 153000 237757610 3360 3360 3360 3360 2774
222 20250221 152900 228436970 3360 3360 3360 3360 0
223 20250221 152800 228436970 3360 3360 3360 3360 0
224 20250221 152700 228436970 3360 3360 3360 3360 0
225 20250221 152600 228436970 3360 3360 3360 3360 0
226 20250221 152500 228436970 3360 3360 3360 3360 0
227 20250221 152400 228436970 3360 3360 3360 3360 0
228 20250221 152300 228436970 3360 3360 3360 3360 0
229 20250221 152200 228436970 3360 3360 3360 3360 0
230 20250221 152100 228436970 3360 3360 3360 3360 0
231 20250221 152000 228436970 3360 3360 3360 3360 0
232 20250221 151900 228436970 3360 3360 3360 3360 0
233 20250221 151800 228436970 3360 3360 3360 3360 15
234 20250221 151700 228386570 3360 3360 3360 3360 6
235 20250221 151600 228366410 3360 3360 3360 3360 44
236 20250221 151500 228218570 3360 3360 3360 3360 22
237 20250221 151400 228144650 3355 3355 3355 3355 48
238 20250221 151300 227983610 3360 3360 3360 3360 0
239 20250221 151200 227983610 3360 3360 3360 3360 3
240 20250221 151100 227973530 3360 3360 3360 3360 17
241 20250221 151000 227916410 3360 3360 3360 3360 40
242 20250221 150900 227782010 3355 3355 3355 3355 0
243 20250221 150800 227782010 3355 3355 3355 3355 0
244 20250221 150700 227782010 3355 3355 3355 3355 0
245 20250221 150600 227782010 3355 3355 3355 3355 0
246 20250221 150500 227782010 3355 3355 3355 3355 0
247 20250221 150400 227782010 3355 3355 3355 3355 0
248 20250221 150300 227782010 3355 3355 3355 3355 5
249 20250221 150200 227765235 3355 3355 3355 3355 123
250 20250221 150100 227352570 3360 3360 3360 3360 37
251 20250221 150000 227228250 3360 3360 3360 3360 0
252 20250221 145900 227228250 3360 3360 3360 3360 0
253 20250221 145800 227228250 3360 3360 3360 3360 0
254 20250221 145700 227228250 3360 3360 3360 3360 0
255 20250221 145600 227228250 3360 3360 3360 3360 0
256 20250221 145500 227228250 3360 3360 3360 3360 0
257 20250221 145400 227228250 3360 3360 3360 3360 15
258 20250221 145300 227177850 3360 3360 3360 3360 0
259 20250221 145200 227177850 3360 3360 3360 3360 0
260 20250221 145100 227177850 3360 3360 3360 3360 5
261 20250221 145000 227161050 3360 3360 3360 3360 0
262 20250221 144900 227161050 3360 3360 3360 3360 0
263 20250221 144800 227161050 3360 3360 3360 3360 0
264 20250221 144700 227161050 3360 3360 3360 3360 0
265 20250221 144600 227161050 3360 3365 3365 3360 14
266 20250221 144500 227113985 3360 3360 3360 3360 1
267 20250221 144400 227110625 3360 3360 3360 3360 0
268 20250221 144300 227110625 3360 3360 3360 3360 5
269 20250221 144200 227093825 3365 3355 3365 3355 2
270 20250221 144100 227087105 3365 3365 3365 3365 101
271 20250221 144000 226747240 3360 3360 3360 3360 3450
272 20250221 143900 215155240 3355 3355 3355 3355 40
273 20250221 143800 215021040 3360 3360 3360 3360 0
274 20250221 143700 215021040 3360 3360 3360 3360 0
275 20250221 143600 215021040 3360 3360 3360 3360 0
276 20250221 143500 215021040 3360 3360 3360 3360 1878
277 20250221 143400 208710960 3360 3360 3360 3360 0
278 20250221 143300 208710960 3360 3360 3360 3360 0
279 20250221 143200 208710960 3360 3360 3360 3360 8
280 20250221 143100 208684080 3355 3355 3355 3355 0
281 20250221 143000 208684080 3355 3355 3355 3355 2007
282 20250221 142900 201950595 3355 3355 3355 3355 0
283 20250221 142800 201950595 3355 3355 3355 3355 0
284 20250221 142700 201950595 3355 3355 3355 3355 0
285 20250221 142600 201950595 3355 3355 3355 3355 0
286 20250221 142500 201950595 3355 3355 3355 3355 0
287 20250221 142400 201950595 3355 3355 3355 3355 200
288 20250221 142300 201279595 3355 3355 3355 3355 22
289 20250221 142200 201205785 3355 3355 3355 3355 0
290 20250221 142100 201205785 3355 3355 3355 3355 0
291 20250221 142000 201205785 3355 3355 3355 3355 0
292 20250221 141900 201205785 3355 3355 3355 3355 0
293 20250221 141800 201205785 3355 3355 3355 3355 542
294 20250221 141700 199387375 3355 3355 3355 3355 0
295 20250221 141600 199387375 3355 3355 3355 3355 1519
296 20250221 141500 194291130 3360 3360 3360 3360 0
297 20250221 141400 194291130 3360 3360 3360 3360 1000
298 20250221 141300 190931130 3360 3360 3360 3360 0
299 20250221 141200 190931130 3360 3360 3360 3360 195
300 20250221 141100 190275930 3355 3355 3355 3355 274
301 20250221 141000 189356660 3360 3360 3360 3360 3
302 20250221 140900 189346580 3355 3355 3355 3355 0
303 20250221 140800 189346580 3355 3355 3355 3355 0
304 20250221 140700 189346580 3355 3355 3355 3355 0
305 20250221 140600 189346580 3355 3355 3355 3355 0
306 20250221 140500 189346580 3355 3355 3355 3355 0
307 20250221 140400 189346580 3355 3355 3355 3355 300
308 20250221 140300 188340080 3355 3355 3355 3355 0
309 20250221 140200 188340080 3355 3355 3355 3355 0
310 20250221 140100 188340080 3355 3355 3355 3355 0
311 20250221 140000 188340080 3355 3355 3355 3355 0
312 20250221 135900 188340080 3355 3355 3355 3355 0
313 20250221 135800 188340080 3355 3355 3355 3355 0
314 20250221 135700 188340080 3355 3355 3355 3355 3
315 20250221 135600 188330015 3355 3355 3355 3355 5
316 20250221 135500 188313240 3360 3360 3360 3360 0
317 20250221 135400 188313240 3360 3360 3360 3360 0
318 20250221 135300 188313240 3360 3360 3360 3360 0
319 20250221 135200 188313240 3360 3360 3360 3360 0
320 20250221 135100 188313240 3360 3360 3360 3360 0
321 20250221 135000 188313240 3360 3360 3360 3360 0
322 20250221 134900 188313240 3360 3360 3360 3360 0
323 20250221 134800 188313240 3360 3360 3360 3360 1
324 20250221 134700 188309880 3350 3350 3350 3350 0
325 20250221 134600 188309880 3350 3350 3350 3350 0
326 20250221 134500 188309880 3350 3350 3350 3350 0
327 20250221 134400 188309880 3350 3350 3350 3350 0
328 20250221 134300 188309880 3350 3350 3350 3350 1000
329 20250221 134200 184959880 3355 3355 3355 3355 0
330 20250221 134100 184959880 3355 3355 3355 3355 3000
331 20250221 134000 174894880 3360 3360 3360 3360 0
332 20250221 133900 174894880 3360 3360 3360 3360 100
333 20250221 133800 174558880 3360 3360 3360 3360 0
334 20250221 133700 174558880 3360 3360 3360 3360 3
335 20250221 133600 174548800 3360 3360 3360 3360 2
336 20250221 133500 174542080 3360 3360 3360 3360 0
337 20250221 133400 174542080 3360 3360 3360 3360 0
338 20250221 133300 174542080 3360 3360 3360 3360 0
339 20250221 133200 174542080 3360 3355 3360 3355 29
340 20250221 133100 174444780 3355 3355 3355 3355 300
341 20250221 133000 173438280 3350 3350 3350 3350 0
342 20250221 132900 173438280 3350 3350 3350 3350 0
343 20250221 132800 173438280 3350 3350 3350 3350 0
344 20250221 132700 173438280 3350 3355 3355 3350 340
345 20250221 132600 172299270 3355 3355 3355 3355 0
346 20250221 132500 172299270 3355 3355 3355 3355 0
347 20250221 132400 172299270 3355 3355 3355 3355 158
348 20250221 132300 171769180 3355 3355 3355 3355 2
349 20250221 132200 171762470 3355 3355 3355 3355 6009
350 20250221 132100 151602275 3355 3355 3355 3355 290
351 20250221 132000 150629325 3355 3355 3355 3355 0
352 20250221 131900 150629325 3355 3355 3355 3355 50
353 20250221 131800 150461575 3355 3355 3355 3355 0
354 20250221 131700 150461575 3355 3355 3355 3355 2020
355 20250221 131600 143684475 3355 3355 3355 3355 50
356 20250221 131500 143516725 3355 3355 3355 3355 0
357 20250221 131400 143516725 3355 3355 3355 3355 0
358 20250221 131300 143516725 3355 3355 3355 3355 0
359 20250221 131200 143516725 3355 3355 3355 3355 1584
360 20250221 131100 138202405 3355 3355 3355 3355 0
361 20250221 131000 138202405 3355 3355 3355 3355 0
362 20250221 130900 138202405 3355 3355 3355 3355 0
363 20250221 130800 138202405 3355 3355 3355 3355 55
364 20250221 130700 138017880 3355 3355 3355 3355 1090
365 20250221 130600 134360930 3355 3355 3355 3355 1
366 20250221 130500 134357575 3355 3355 3355 3355 0
367 20250221 130400 134357575 3355 3355 3355 3355 1
368 20250221 130300 134354220 3345 3345 3345 3345 216
369 20250221 130200 133631700 3350 3350 3350 3350 5525
370 20250221 130100 115122950 3355 3355 3355 3355 0
371 20250221 130000 115122950 3355 3355 3355 3355 118
372 20250221 125900 114727060 3355 3355 3355 3355 0
373 20250221 125800 114727060 3355 3355 3355 3355 0
374 20250221 125700 114727060 3355 3355 3355 3355 50
375 20250221 125600 114559310 3360 3360 3360 3360 0
376 20250221 125500 114559310 3360 3360 3360 3360 121
377 20250221 125400 114152750 3360 3360 3360 3360 0
378 20250221 125300 114152750 3360 3360 3360 3360 0
379 20250221 125200 114152750 3360 3360 3360 3360 0
380 20250221 125100 114152750 3360 3360 3360 3360 0
381 20250221 125000 114152750 3360 3355 3360 3355 6
382 20250221 124900 114132615 3355 3355 3355 3355 0
383 20250221 124800 114132615 3355 3355 3355 3355 182
384 20250221 124700 113522005 3355 3355 3355 3355 0
385 20250221 124600 113522005 3355 3355 3355 3355 18
386 20250221 124500 113461615 3355 3355 3355 3355 0
387 20250221 124400 113461615 3355 3355 3355 3355 0
388 20250221 124300 113461615 3355 3355 3355 3355 962
389 20250221 124200 110234105 3355 3355 3355 3355 10
390 20250221 124100 110200555 3355 3355 3355 3355 0
391 20250221 124000 110200555 3355 3355 3355 3355 41
392 20250221 123900 110063000 3360 3360 3360 3360 0
393 20250221 123800 110063000 3360 3360 3360 3360 0
394 20250221 123700 110063000 3360 3360 3360 3360 0
395 20250221 123600 110063000 3360 3360 3360 3360 0
396 20250221 123500 110063000 3360 3360 3360 3360 3
397 20250221 123400 110052920 3355 3355 3355 3355 0
398 20250221 123300 110052920 3355 3355 3355 3355 0
399 20250221 123200 110052920 3355 3355 3355 3355 0
400 20250221 123100 110052920 3355 3355 3355 3355 0
401 20250221 123000 110052920 3355 3355 3355 3355 2012
402 20250221 122900 103302660 3355 3355 3355 3355 0
403 20250221 122800 103302660 3355 3355 3355 3355 0
404 20250221 122700 103302660 3355 3355 3355 3355 0
405 20250221 122600 103302660 3355 3355 3355 3355 0
406 20250221 122500 103302660 3355 3355 3355 3355 652
407 20250221 122400 101115200 3355 3355 3355 3355 0
408 20250221 122300 101115200 3355 3355 3355 3355 0
409 20250221 122200 101115200 3355 3355 3355 3355 566
410 20250221 122100 99216270 3355 3355 3355 3355 1
411 20250221 122000 99212915 3355 3355 3355 3355 1831
412 20250221 121900 93069910 3360 3360 3360 3360 0
413 20250221 121800 93069910 3360 3360 3360 3360 0
414 20250221 121700 93069910 3360 3360 3360 3360 0
415 20250221 121600 93069910 3360 3360 3360 3360 0
416 20250221 121500 93069910 3360 3360 3360 3360 0
417 20250221 121400 93069910 3360 3360 3360 3360 0
418 20250221 121300 93069910 3360 3360 3360 3360 0
419 20250221 121200 93069910 3360 3360 3360 3360 1
420 20250221 121100 93066550 3355 3355 3355 3355 203
421 20250221 121000 92385485 3355 3355 3355 3355 407
422 20250221 120900 91020000 3355 3355 3355 3355 0
423 20250221 120800 91020000 3355 3355 3355 3355 0
424 20250221 120700 91020000 3355 3355 3355 3355 0
425 20250221 120600 91020000 3355 3355 3355 3355 0
426 20250221 120500 91020000 3355 3355 3355 3355 0
427 20250221 120400 91020000 3355 3360 3360 3355 2859
428 20250221 120300 81428050 3355 3355 3355 3355 50
429 20250221 120200 81260300 3355 3355 3355 3355 0
430 20250221 120100 81260300 3355 3355 3355 3355 4
431 20250221 120000 81246880 3360 3360 3360 3360 6
432 20250221 115900 81226720 3355 3355 3355 3355 0
433 20250221 115800 81226720 3355 3355 3355 3355 164
434 20250221 115700 80676500 3355 3355 3355 3355 0
435 20250221 115600 80676500 3355 3355 3355 3355 0
436 20250221 115500 80676500 3355 3355 3355 3355 1
437 20250221 115400 80673145 3355 3355 3355 3355 516
438 20250221 115300 78941965 3355 3355 3355 3355 0
439 20250221 115200 78941965 3355 3355 3355 3355 0
440 20250221 115100 78941965 3355 3355 3355 3355 0
441 20250221 115000 78941965 3355 3355 3355 3355 0
442 20250221 114900 78941965 3355 3355 3355 3355 0
443 20250221 114800 78941965 3355 3355 3355 3355 300
444 20250221 114700 77935465 3355 3355 3355 3355 50
445 20250221 114600 77767715 3355 3360 3360 3355 336
446 20250221 114500 76640430 3355 3355 3355 3355 300
447 20250221 114400 75633930 3360 3360 3360 3360 2
448 20250221 114300 75627210 3360 3360 3360 3360 0
449 20250221 114200 75627210 3360 3360 3360 3360 0
450 20250221 114100 75627210 3360 3360 3360 3360 1
451 20250221 114000 75623850 3355 3355 3355 3355 15
452 20250221 113900 75573525 3355 3355 3355 3355 1158
453 20250221 113800 71688435 3360 3360 3360 3360 0
454 20250221 113700 71688435 3360 3360 3360 3360 0
455 20250221 113600 71688435 3360 3360 3360 3360 200
456 20250221 113500 71016435 3360 3360 3360 3360 2002
457 20250221 113400 64289715 3360 3360 3360 3360 0
458 20250221 113300 64289715 3360 3360 3360 3360 595
459 20250221 113200 62290515 3360 3360 3360 3360 0
460 20250221 113100 62290515 3360 3360 3360 3360 0
461 20250221 113000 62290515 3360 3360 3360 3360 0
462 20250221 112900 62290515 3360 3355 3360 3355 298
463 20250221 112800 61289240 3355 3355 3355 3355 0
464 20250221 112700 61289240 3355 3355 3355 3355 0
465 20250221 112600 61289240 3355 3355 3355 3355 0
466 20250221 112500 61289240 3355 3355 3355 3355 478
467 20250221 112400 59685550 3355 3355 3355 3355 0
468 20250221 112300 59685550 3355 3355 3355 3355 0
469 20250221 112200 59685550 3355 3355 3355 3355 0
470 20250221 112100 59685550 3355 3355 3355 3355 0
471 20250221 112000 59685550 3355 3355 3355 3355 120
472 20250221 111900 59282950 3355 3355 3355 3355 0
473 20250221 111800 59282950 3355 3355 3355 3355 0
474 20250221 111700 59282950 3355 3345 3355 3345 4363
475 20250221 111600 44676895 3350 3350 3350 3350 1
476 20250221 111500 44673545 3350 3350 3350 3350 500
477 20250221 111400 42998545 3350 3350 3350 3350 0
478 20250221 111300 42998545 3350 3350 3350 3350 0
479 20250221 111200 42998545 3350 3350 3350 3350 0
480 20250221 111100 42998545 3350 3350 3350 3350 0
481 20250221 111000 42998545 3350 3350 3350 3350 84
482 20250221 110900 42717145 3350 3350 3350 3350 377
483 20250221 110800 41454195 3350 3350 3350 3350 20
484 20250221 110700 41387195 3345 3345 3345 3345 0
485 20250221 110600 41387195 3345 3345 3345 3345 150
486 20250221 110500 40885445 3350 3350 3350 3350 0
487 20250221 110400 40885445 3350 3350 3350 3350 0
488 20250221 110300 40885445 3350 3350 3350 3350 0
489 20250221 110200 40885445 3350 3350 3350 3350 0
490 20250221 110100 40885445 3350 3350 3350 3350 0
491 20250221 110000 40885445 3350 3350 3350 3350 46
492 20250221 105900 40731345 3350 3350 3350 3350 50
493 20250221 105800 40563845 3350 3350 3350 3350 0
494 20250221 105700 40563845 3350 3350 3350 3350 0
495 20250221 105600 40563845 3350 3350 3350 3350 0
496 20250221 105500 40563845 3350 3350 3350 3350 0
497 20250221 105400 40563845 3350 3350 3350 3350 0
498 20250221 105300 40563845 3350 3350 3350 3350 0
499 20250221 105200 40563845 3350 3350 3350 3350 348
500 20250221 105100 39398045 3350 3350 3350 3350 0
501 20250221 105000 39398045 3350 3350 3350 3350 0
502 20250221 104900 39398045 3350 3350 3350 3350 1
503 20250221 104800 39394695 3345 3345 3345 3345 0
504 20250221 104700 39394695 3345 3345 3345 3345 0
505 20250221 104600 39394695 3345 3345 3345 3345 0
506 20250221 104500 39394695 3345 3345 3345 3345 0
507 20250221 104400 39394695 3345 3345 3345 3345 0
508 20250221 104300 39394695 3345 3345 3345 3345 0
509 20250221 104200 39394695 3345 3345 3345 3345 2
510 20250221 104100 39388005 3350 3350 3350 3350 0
511 20250221 104000 39388005 3350 3350 3350 3350 500
512 20250221 103900 37713005 3350 3350 3350 3350 0
513 20250221 103800 37713005 3350 3350 3350 3350 0
514 20250221 103700 37713005 3350 3350 3350 3350 0
515 20250221 103600 37713005 3350 3350 3350 3350 0
516 20250221 103500 37713005 3350 3350 3350 3350 0
517 20250221 103400 37713005 3350 3350 3350 3350 0
518 20250221 103300 37713005 3350 3350 3350 3350 7
519 20250221 103200 37689555 3350 3345 3350 3345 60
520 20250221 103100 37488850 3350 3350 3350 3350 0
521 20250221 103000 37488850 3350 3350 3350 3350 0
522 20250221 102900 37488850 3350 3350 3350 3350 0
523 20250221 102800 37488850 3350 3350 3350 3350 0
524 20250221 102700 37488850 3350 3350 3350 3350 89
525 20250221 102600 37190700 3345 3345 3345 3345 0
526 20250221 102500 37190700 3345 3345 3345 3345 0
527 20250221 102400 37190700 3345 3345 3345 3345 0
528 20250221 102300 37190700 3345 3345 3345 3345 30
529 20250221 102200 37090350 3345 3345 3345 3345 0
530 20250221 102100 37090350 3345 3345 3345 3345 0
531 20250221 102000 37090350 3345 3345 3345 3345 0
532 20250221 101900 37090350 3345 3345 3345 3345 0
533 20250221 101800 37090350 3345 3345 3345 3345 1
534 20250221 101700 37087005 3345 3345 3345 3345 0
535 20250221 101600 37087005 3345 3345 3345 3345 0
536 20250221 101500 37087005 3345 3340 3345 3340 20
537 20250221 101400 37020200 3340 3340 3340 3340 320
538 20250221 101300 35951400 3350 3345 3350 3340 995
539 20250221 101200 32619120 3350 3350 3350 3350 0
540 20250221 101100 32619120 3350 3350 3350 3350 0
541 20250221 101000 32619120 3350 3350 3350 3350 35
542 20250221 100900 32501870 3350 3350 3350 3350 2
543 20250221 100800 32495170 3345 3345 3345 3345 1
544 20250221 100700 32491825 3350 3345 3350 3345 114
545 20250221 100600 32109940 3340 3340 3340 3340 399
546 20250221 100500 30777280 3350 3350 3350 3350 2
547 20250221 100400 30770580 3340 3340 3340 3340 0
548 20250221 100300 30770580 3340 3340 3340 3340 100
549 20250221 100200 30436580 3340 3345 3345 3340 250
550 20250221 100100 29601330 3340 3340 3340 3340 0
551 20250221 100000 29601330 3340 3340 3340 3340 0
552 20250221 095900 29601330 3340 3340 3340 3340 0
553 20250221 095800 29601330 3340 3340 3340 3340 0
554 20250221 095700 29601330 3340 3345 3345 3340 500
555 20250221 095600 27930305 3345 3345 3345 3345 300
556 20250221 095500 26926805 3345 3345 3345 3345 1
557 20250221 095400 26923460 3345 3345 3345 3345 0
558 20250221 095300 26923460 3345 3345 3345 3345 420
559 20250221 095200 25518560 3350 3350 3350 3350 5
560 20250221 095100 25501810 3350 3350 3350 3350 1
561 20250221 095000 25498460 3350 3350 3350 3350 0
562 20250221 094900 25498460 3350 3350 3350 3350 29
563 20250221 094800 25401310 3350 3350 3350 3350 33
564 20250221 094700 25290760 3350 3350 3350 3350 100
565 20250221 094600 24955760 3350 3350 3350 3350 10
566 20250221 094500 24922260 3340 3340 3340 3340 0
567 20250221 094400 24922260 3340 3340 3340 3340 0
568 20250221 094300 24922260 3340 3340 3340 3340 610
569 20250221 094200 22884860 3345 3345 3345 3345 690
570 20250221 094100 20576810 3350 3350 3350 3350 1
571 20250221 094000 20573460 3350 3350 3350 3350 297
572 20250221 093900 19578510 3350 3350 3350 3350 1
573 20250221 093800 19575160 3350 3350 3350 3350 0
574 20250221 093700 19575160 3350 3350 3350 3350 1
575 20250221 093600 19571810 3345 3345 3345 3345 0
576 20250221 093500 19571810 3345 3350 3350 3345 1360
577 20250221 093400 15017610 3350 3350 3350 3350 0
578 20250221 093300 15017610 3350 3350 3350 3350 200
579 20250221 093200 14347610 3350 3350 3350 3350 0
580 20250221 093100 14347610 3350 3350 3350 3350 0
581 20250221 093000 14347610 3350 3350 3350 3350 2
582 20250221 092900 14340910 3350 3355 3355 3350 39
583 20250221 092800 14210115 3350 3350 3350 3350 0
584 20250221 092700 14210115 3350 3350 3350 3350 383
585 20250221 092600 12927065 3350 3350 3350 3350 0
586 20250221 092500 12927065 3350 3350 3350 3350 0
587 20250221 092400 12927065 3350 3350 3350 3350 0
588 20250221 092300 12927065 3350 3350 3350 3350 40
589 20250221 092200 12793065 3350 3350 3350 3350 0
590 20250221 092100 12793065 3350 3350 3350 3350 344
591 20250221 092000 11640665 3355 3355 3355 3355 1
592 20250221 091900 11637310 3350 3355 3355 3350 446
593 20250221 091800 10143055 3355 3355 3355 3355 0
594 20250221 091700 10143055 3355 3355 3355 3355 0
595 20250221 091600 10143055 3355 3355 3355 3355 89
596 20250221 091500 9844460 3355 3355 3355 3355 0
597 20250221 091400 9844460 3355 3355 3355 3355 0
598 20250221 091300 9844460 3355 3355 3355 3355 0
599 20250221 091200 9844460 3355 3345 3355 3345 1103
600 20250221 091100 6149905 3345 3355 3355 3345 702
601 20250221 091000 3799340 3355 3355 3355 3355 218
602 20250221 090900 3067950 3360 3360 3360 3355 387
603 20250221 090800 1768560 3360 3360 3360 3360 298
604 20250221 090700 767280 3355 3355 3355 3355 20
605 20250221 090600 700180 3355 3355 3355 3355 4
606 20250221 090500 686760 3350 3350 3350 3350 165
607 20250221 090400 134010 3350 3350 3350 3350 1
608 20250221 090300 130660 3350 3350 3350 3350 0
609 20250221 090200 130660 3350 3360 3360 3350 2
610 20250221 090100 123950 3350 3350 3350 3350 0
611 20250221 090000 123950 3350 3350 3350 3350 37

1
023410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,597355,77310863,2001139250,258991391050,0.77
20250218,599596,77310863,2002650640,258218282420,0.78
20250217,600947,77310863,2010167715,258604836735,0.78
20250214,600946,77310863,1986126530,255512402215,0.78
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 597355 77310863 2001139250 258991391050 0.77
3 20250218 599596 77310863 2002650640 258218282420 0.78
4 20250217 600947 77310863 2010167715 258604836735 0.78
5 20250214 600946 77310863 1986126530 255512402215 0.78