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

619
032620/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191700,260994530,3580,3580,3580,3580,1632
20250221,191600,260994530,3580,3580,3580,3580,0
20250221,191500,260994530,3580,3580,3580,3580,0
20250221,191400,260994530,3580,3580,3580,3580,0
20250221,191300,260994530,3580,3580,3580,3580,0
20250221,191200,260994530,3580,3580,3580,3580,0
20250221,191100,260994530,3580,3580,3580,3580,0
20250221,191000,260994530,3580,3580,3580,3580,0
20250221,190900,260994530,3580,3580,3580,3580,0
20250221,190800,260994530,3580,3580,3580,3580,0
20250221,190700,260994530,3580,3580,3580,3580,0
20250221,190600,260994530,3580,3580,3580,3580,0
20250221,190500,260994530,3580,3580,3580,3580,0
20250221,190400,260994530,3580,3580,3580,3580,0
20250221,190300,260994530,3580,3580,3580,3580,0
20250221,190200,260994530,3580,3580,3580,3580,0
20250221,190100,260994530,3580,3580,3580,3580,0
20250221,190000,260994530,3580,3580,3580,3580,0
20250221,185900,260994530,3580,3580,3580,3580,0
20250221,185800,260994530,3580,3580,3580,3580,0
20250221,185700,260994530,3580,3580,3580,3580,0
20250221,185600,260994530,3580,3580,3580,3580,0
20250221,185500,260994530,3580,3580,3580,3580,0
20250221,185400,260994530,3580,3580,3580,3580,0
20250221,185300,260994530,3580,3580,3580,3580,0
20250221,185200,260994530,3580,3580,3580,3580,0
20250221,185100,260994530,3580,3580,3580,3580,0
20250221,185000,260994530,3580,3580,3580,3580,0
20250221,184900,260994530,3580,3580,3580,3580,0
20250221,184800,260994530,3580,3580,3580,3580,0
20250221,184700,260994530,3580,3580,3580,3580,1632
20250221,184600,260994530,3580,3580,3580,3580,0
20250221,184500,260994530,3580,3580,3580,3580,0
20250221,184400,260994530,3580,3580,3580,3580,0
20250221,184300,260994530,3580,3580,3580,3580,0
20250221,184200,260994530,3580,3580,3580,3580,0
20250221,184100,260994530,3580,3580,3580,3580,0
20250221,184000,260994530,3580,3580,3580,3580,0
20250221,183900,260994530,3580,3580,3580,3580,0
20250221,183800,260994530,3580,3580,3580,3580,0
20250221,183700,260994530,3580,3580,3580,3580,0
20250221,183600,260994530,3580,3580,3580,3580,0
20250221,183500,260994530,3580,3580,3580,3580,0
20250221,183400,260994530,3580,3580,3580,3580,0
20250221,183300,260994530,3580,3580,3580,3580,0
20250221,183200,260994530,3580,3580,3580,3580,0
20250221,183100,260994530,3580,3580,3580,3580,0
20250221,183000,260994530,3580,3580,3580,3580,0
20250221,182900,260994530,3580,3580,3580,3580,0
20250221,182800,260994530,3580,3580,3580,3580,0
20250221,182700,260994530,3580,3580,3580,3580,0
20250221,182600,260994530,3580,3580,3580,3580,0
20250221,182500,260994530,3580,3580,3580,3580,0
20250221,182400,260994530,3580,3580,3580,3580,0
20250221,182300,260994530,3580,3580,3580,3580,0
20250221,182200,260994530,3580,3580,3580,3580,0
20250221,182100,260994530,3580,3580,3580,3580,0
20250221,182000,260994530,3580,3580,3580,3580,0
20250221,181900,260994530,3580,3580,3580,3580,0
20250221,181800,260994530,3580,3580,3580,3580,0
20250221,181700,260994530,3580,3580,3580,3580,1632
20250221,181600,260994530,3580,3580,3580,3580,0
20250221,181500,260994530,3580,3580,3580,3580,0
20250221,181400,260994530,3580,3580,3580,3580,0
20250221,181300,260994530,3580,3580,3580,3580,0
20250221,181200,260994530,3580,3580,3580,3580,0
20250221,181100,260994530,3580,3580,3580,3580,0
20250221,181000,260994530,3580,3580,3580,3580,0
20250221,180900,260994530,3580,3580,3580,3580,0
20250221,180800,260994530,3580,3580,3580,3580,0
20250221,180700,260994530,3580,3580,3580,3580,0
20250221,180600,260994530,3580,3580,3580,3580,0
20250221,180500,260994530,3580,3580,3580,3580,0
20250221,180400,260994530,3580,3580,3580,3580,0
20250221,180300,260994530,3580,3580,3580,3580,0
20250221,180200,260994530,3580,3580,3580,3580,0
20250221,180100,260994530,3580,3580,3580,3580,0
20250221,180000,260994530,3580,3580,3580,3580,0
20250221,175900,260994530,3580,3580,3580,3580,0
20250221,175800,260994530,3580,3580,3580,3580,0
20250221,175700,260994530,3580,3580,3580,3580,0
20250221,175600,260994530,3580,3580,3580,3580,0
20250221,175500,260994530,3580,3580,3580,3580,0
20250221,175400,260994530,3580,3580,3580,3580,0
20250221,175300,260994530,3580,3580,3580,3580,0
20250221,175200,260994530,3580,3580,3580,3580,0
20250221,175100,260994530,3580,3580,3580,3580,0
20250221,175000,260994530,3580,3580,3580,3580,0
20250221,174900,260994530,3580,3580,3580,3580,0
20250221,174800,260994530,3580,3580,3580,3580,0
20250221,174700,260994530,3580,3580,3580,3580,1632
20250221,174600,260994530,3580,3580,3580,3580,0
20250221,174500,260994530,3580,3580,3580,3580,0
20250221,174400,260994530,3580,3580,3580,3580,0
20250221,174300,260994530,3580,3580,3580,3580,0
20250221,174200,260994530,3580,3580,3580,3580,0
20250221,174100,260994530,3580,3580,3580,3580,0
20250221,174000,260994530,3580,3580,3580,3580,0
20250221,173900,260994530,3580,3580,3580,3580,0
20250221,173800,260994530,3580,3580,3580,3580,0
20250221,173700,260994530,3580,3580,3580,3580,0
20250221,173600,260994530,3580,3580,3580,3580,0
20250221,173500,260994530,3580,3580,3580,3580,0
20250221,173400,260994530,3580,3580,3580,3580,0
20250221,173300,260994530,3580,3580,3580,3580,0
20250221,173200,260994530,3580,3580,3580,3580,0
20250221,173100,260994530,3580,3580,3580,3580,0
20250221,173000,260994530,3580,3580,3580,3580,0
20250221,172900,260994530,3580,3580,3580,3580,0
20250221,172800,260994530,3580,3580,3580,3580,0
20250221,172700,260994530,3580,3580,3580,3580,0
20250221,172600,260994530,3580,3580,3580,3580,0
20250221,172500,260994530,3580,3580,3580,3580,0
20250221,172400,260994530,3580,3580,3580,3580,0
20250221,172300,260994530,3580,3580,3580,3580,0
20250221,172200,260994530,3580,3580,3580,3580,0
20250221,172100,260994530,3580,3580,3580,3580,0
20250221,172000,260994530,3580,3580,3580,3580,0
20250221,171900,260994530,3580,3580,3580,3580,0
20250221,171800,260994530,3580,3580,3580,3580,0
20250221,171700,260994530,3580,3580,3580,3580,1632
20250221,171600,260994530,3580,3580,3580,3580,0
20250221,171500,260994530,3580,3580,3580,3580,0
20250221,171400,260994530,3580,3580,3580,3580,0
20250221,171300,260994530,3580,3580,3580,3580,0
20250221,171200,260994530,3580,3580,3580,3580,0
20250221,171100,260994530,3580,3580,3580,3580,0
20250221,171000,260994530,3580,3580,3580,3580,0
20250221,170900,260994530,3580,3580,3580,3580,0
20250221,170800,260994530,3580,3580,3580,3580,0
20250221,170700,260994530,3580,3580,3580,3580,0
20250221,170600,260994530,3580,3580,3580,3580,0
20250221,170500,260994530,3580,3580,3580,3580,0
20250221,170400,260994530,3580,3580,3580,3580,0
20250221,170300,260994530,3580,3580,3580,3580,0
20250221,170200,260994530,3580,3580,3580,3580,0
20250221,170100,260994530,3580,3580,3580,3580,0
20250221,170000,260994530,3580,3580,3580,3580,0
20250221,165900,260994530,3580,3580,3580,3580,0
20250221,165800,260994530,3580,3580,3580,3580,0
20250221,165700,260994530,3580,3580,3580,3580,0
20250221,165600,260994530,3580,3580,3580,3580,0
20250221,165500,260994530,3580,3580,3580,3580,0
20250221,165400,260994530,3580,3580,3580,3580,0
20250221,165300,260994530,3580,3580,3580,3580,0
20250221,165200,260994530,3580,3580,3580,3580,0
20250221,165100,260994530,3580,3580,3580,3580,0
20250221,165000,260994530,3580,3580,3580,3580,0
20250221,164900,260994530,3580,3580,3580,3580,0
20250221,164800,260994530,3580,3580,3580,3580,0
20250221,164700,260994530,3580,3580,3580,3580,1632
20250221,164600,260994530,3580,3580,3580,3580,0
20250221,164500,260994530,3580,3580,3580,3580,0
20250221,164400,260994530,3580,3580,3580,3580,0
20250221,164300,260994530,3580,3580,3580,3580,0
20250221,164200,260994530,3580,3580,3580,3580,0
20250221,164100,260994530,3580,3580,3580,3580,0
20250221,164000,260994530,3580,3580,3580,3580,0
20250221,163900,260994530,3580,3580,3580,3580,0
20250221,163800,260994530,3580,3580,3580,3580,0
20250221,163700,260994530,3580,3580,3580,3580,0
20250221,163600,260994530,3580,3580,3580,3580,0
20250221,163500,260994530,3580,3580,3580,3580,0
20250221,163400,260994530,3580,3580,3580,3580,0
20250221,163300,260994530,3580,3580,3580,3580,0
20250221,163200,260994530,3580,3580,3580,3580,0
20250221,163100,260994530,3580,3580,3580,3580,0
20250221,163000,260994530,3580,3580,3580,3580,0
20250221,162900,260994530,3580,3580,3580,3580,0
20250221,162800,260994530,3580,3580,3580,3580,0
20250221,162700,260994530,3580,3580,3580,3580,0
20250221,162600,260994530,3580,3580,3580,3580,0
20250221,162500,260994530,3580,3580,3580,3580,0
20250221,162400,260994530,3580,3580,3580,3580,0
20250221,162300,260994530,3580,3580,3580,3580,0
20250221,162200,260994530,3580,3580,3580,3580,0
20250221,162100,260994530,3580,3580,3580,3580,0
20250221,162000,260994530,3580,3580,3580,3580,0
20250221,161900,260994530,3580,3580,3580,3580,0
20250221,161800,260994530,3580,3580,3580,3580,0
20250221,161700,260994530,3580,3580,3580,3580,1632
20250221,161600,260994530,3580,3580,3580,3580,0
20250221,161500,260994530,3580,3580,3580,3580,0
20250221,161400,260994530,3580,3580,3580,3580,0
20250221,161300,260994530,3580,3580,3580,3580,0
20250221,161200,260994530,3580,3580,3580,3580,0
20250221,161100,260994530,3580,3580,3580,3580,0
20250221,161000,260994530,3580,3580,3580,3580,0
20250221,160900,260994530,3580,3580,3580,3580,0
20250221,160800,260994530,3580,3580,3580,3580,0
20250221,160700,260994530,3580,3580,3580,3580,0
20250221,160600,260994530,3580,3580,3580,3580,0
20250221,160500,260994530,3580,3580,3580,3580,0
20250221,160400,260994530,3580,3580,3580,3580,0
20250221,160300,260994530,3580,3580,3580,3580,0
20250221,160200,260994530,3580,3580,3580,3580,0
20250221,160100,260994530,3580,3580,3580,3580,0
20250221,160000,260994530,3580,3580,3580,3580,0
20250221,155900,260994530,3580,3580,3580,3580,0
20250221,155800,260994530,3580,3580,3580,3580,0
20250221,155700,260994530,3580,3580,3580,3580,0
20250221,155600,260994530,3580,3580,3580,3580,0
20250221,155500,260994530,3580,3580,3580,3580,0
20250221,155400,260994530,3580,3580,3580,3580,0
20250221,155300,260994530,3580,3580,3580,3580,0
20250221,155200,260994530,3580,3580,3580,3580,0
20250221,155100,260994530,3580,3580,3580,3580,0
20250221,155000,260994530,3580,3580,3580,3580,0
20250221,154900,260994530,3580,3580,3580,3580,0
20250221,154800,260994530,3580,3580,3580,3580,0
20250221,154700,260994530,3580,3580,3580,3580,1632
20250221,154600,260994530,3580,3580,3580,3580,0
20250221,154500,260994530,3580,3580,3580,3580,0
20250221,154400,260994530,3580,3580,3580,3580,0
20250221,154300,260994530,3580,3580,3580,3580,0
20250221,154200,260994530,3580,3580,3580,3580,0
20250221,154100,260994530,3580,3580,3580,3580,0
20250221,154000,260994530,3580,3580,3580,3580,0
20250221,153900,260994530,3580,3580,3580,3580,0
20250221,153800,260994530,3580,3580,3580,3580,0
20250221,153700,260994530,3580,3580,3580,3580,0
20250221,153600,260994530,3580,3580,3580,3580,0
20250221,153500,260994530,3580,3580,3580,3580,0
20250221,153400,260994530,3580,3580,3580,3580,0
20250221,153300,260994530,3580,3580,3580,3580,0
20250221,153200,260994530,3580,3580,3580,3580,0
20250221,153100,260994530,3580,3580,3580,3580,0
20250221,153000,260994530,3580,3580,3580,3580,1632
20250221,152900,255151970,3585,3585,3585,3585,0
20250221,152800,255151970,3585,3585,3585,3585,0
20250221,152700,255151970,3585,3585,3585,3585,0
20250221,152600,255151970,3585,3585,3585,3585,0
20250221,152500,255151970,3585,3585,3585,3585,0
20250221,152400,255151970,3585,3585,3585,3585,0
20250221,152300,255151970,3585,3585,3585,3585,0
20250221,152200,255151970,3585,3585,3585,3585,0
20250221,152100,255151970,3585,3585,3585,3585,0
20250221,152000,255151970,3585,3585,3585,3585,0
20250221,151900,255151970,3585,3585,3585,3585,0
20250221,151800,255151970,3585,3585,3585,3585,0
20250221,151700,255151970,3585,3585,3585,3585,16
20250221,151600,255094610,3580,3575,3580,3575,11
20250221,151500,255055235,3585,3575,3585,3565,65
20250221,151400,254823120,3585,3585,3585,3585,1
20250221,151300,254819535,3585,3585,3585,3585,0
20250221,151200,254819535,3585,3585,3585,3585,0
20250221,151100,254819535,3585,3585,3585,3585,10
20250221,151000,254783685,3585,3585,3585,3585,0
20250221,150900,254783685,3585,3585,3585,3585,0
20250221,150800,254783685,3585,3585,3585,3585,0
20250221,150700,254783685,3585,3585,3585,3585,0
20250221,150600,254783685,3585,3585,3585,3585,0
20250221,150500,254783685,3585,3585,3585,3585,13
20250221,150400,254737080,3585,3585,3585,3585,0
20250221,150300,254737080,3585,3585,3585,3585,20
20250221,150200,254665380,3585,3575,3585,3575,9
20250221,150100,254633185,3575,3570,3575,3565,129
20250221,150000,254172680,3575,3570,3575,3560,5001
20250221,145900,236361305,3570,3575,3575,3570,10
20250221,145800,236325580,3580,3580,3580,3580,14
20250221,145700,236275460,3585,3585,3585,3585,0
20250221,145600,236275460,3585,3585,3585,3585,1
20250221,145500,236271875,3560,3580,3580,3560,4739
20250221,145400,219366910,3580,3580,3580,3580,0
20250221,145300,219366910,3580,3580,3580,3580,0
20250221,145200,219366910,3580,3580,3580,3580,0
20250221,145100,219366910,3580,3580,3580,3580,0
20250221,145000,219366910,3580,3580,3580,3580,5
20250221,144900,219349010,3580,3580,3580,3580,139
20250221,144800,218851390,3575,3580,3580,3575,105
20250221,144700,218475515,3580,3580,3580,3580,0
20250221,144600,218475515,3580,3580,3580,3580,0
20250221,144500,218475515,3580,3580,3580,3580,1
20250221,144400,218471935,3580,3580,3580,3580,20
20250221,144300,218400335,3575,3575,3575,3575,0
20250221,144200,218400335,3575,3575,3575,3575,0
20250221,144100,218400335,3575,3575,3575,3575,0
20250221,144000,218400335,3575,3575,3575,3575,118
20250221,143900,217978485,3575,3575,3575,3575,12
20250221,143800,217935585,3580,3580,3580,3580,176
20250221,143700,217305505,3580,3580,3580,3580,5
20250221,143600,217287605,3575,3575,3575,3575,3
20250221,143500,217276880,3575,3575,3575,3575,0
20250221,143400,217276880,3575,3575,3575,3575,0
20250221,143300,217276880,3575,3575,3575,3575,529
20250221,143200,215385705,3575,3575,3575,3575,0
20250221,143100,215385705,3575,3575,3575,3575,103
20250221,143000,215017480,3575,3575,3575,3575,2
20250221,142900,215010330,3575,3575,3575,3575,0
20250221,142800,215010330,3575,3575,3575,3575,0
20250221,142700,215010330,3575,3575,3575,3575,0
20250221,142600,215010330,3575,3575,3575,3575,0
20250221,142500,215010330,3575,3575,3575,3575,0
20250221,142400,215010330,3575,3575,3575,3575,0
20250221,142300,215010330,3575,3565,3575,3565,4
20250221,142200,214996050,3565,3565,3565,3565,0
20250221,142100,214996050,3565,3565,3565,3565,3
20250221,142000,214985355,3560,3560,3560,3560,0
20250221,141900,214985355,3560,3560,3560,3560,0
20250221,141800,214985355,3560,3560,3560,3560,0
20250221,141700,214985355,3560,3560,3560,3560,0
20250221,141600,214985355,3560,3560,3560,3560,0
20250221,141500,214985355,3560,3560,3560,3560,177
20250221,141400,214355235,3560,3560,3560,3560,645
20250221,141300,212059035,3560,3560,3560,3560,0
20250221,141200,212059035,3560,3560,3560,3560,400
20250221,141100,210635035,3560,3565,3565,3560,650
20250221,141000,208319370,3565,3565,3565,3565,0
20250221,140900,208319370,3565,3565,3565,3565,0
20250221,140800,208319370,3565,3565,3565,3565,0
20250221,140700,208319370,3565,3565,3565,3565,0
20250221,140600,208319370,3565,3565,3565,3565,0
20250221,140500,208319370,3565,3565,3565,3565,0
20250221,140400,208319370,3565,3565,3565,3565,0
20250221,140300,208319370,3565,3565,3565,3565,0
20250221,140200,208319370,3565,3565,3565,3565,0
20250221,140100,208319370,3565,3565,3565,3565,0
20250221,140000,208319370,3565,3565,3565,3565,1
20250221,135900,208315805,3575,3575,3575,3575,1
20250221,135800,208312230,3565,3565,3575,3565,26
20250221,135700,208219530,3575,3575,3575,3575,0
20250221,135600,208219530,3575,3575,3575,3575,0
20250221,135500,208219530,3575,3575,3575,3575,50
20250221,135400,208040780,3575,3575,3575,3575,0
20250221,135300,208040780,3575,3575,3575,3575,10
20250221,135200,208005030,3575,3575,3575,3575,1
20250221,135100,208001455,3575,3575,3575,3575,0
20250221,135000,208001455,3575,3575,3575,3575,0
20250221,134900,208001455,3575,3575,3575,3575,7
20250221,134800,207976430,3575,3560,3575,3555,680
20250221,134700,205555610,3560,3560,3560,3560,3
20250221,134600,205544930,3575,3575,3575,3575,0
20250221,134500,205544930,3575,3575,3575,3575,0
20250221,134400,205544930,3575,3575,3575,3575,0
20250221,134300,205544930,3575,3575,3575,3575,1
20250221,134200,205541355,3555,3555,3555,3555,0
20250221,134100,205541355,3555,3555,3555,3555,833
20250221,134000,202580040,3560,3560,3560,3560,0
20250221,133900,202580040,3560,3570,3570,3560,2055
20250221,133800,195261290,3560,3560,3560,3560,0
20250221,133700,195261290,3560,3560,3560,3560,3
20250221,133600,195250610,3555,3565,3565,3555,3000
20250221,133500,184570880,3585,3585,3585,3585,0
20250221,133400,184570880,3585,3585,3585,3585,5
20250221,133300,184552955,3570,3575,3575,3570,2633
20250221,133200,175150570,3585,3585,3585,3585,0
20250221,133100,175150570,3585,3585,3585,3585,0
20250221,133000,175150570,3585,3585,3585,3585,0
20250221,132900,175150570,3585,3585,3585,3585,0
20250221,132800,175150570,3585,3585,3585,3585,0
20250221,132700,175150570,3585,3585,3585,3585,423
20250221,132600,173634115,3585,3585,3585,3585,0
20250221,132500,173634115,3585,3585,3585,3585,0
20250221,132400,173634115,3585,3585,3585,3585,20
20250221,132300,173562415,3585,3585,3585,3585,0
20250221,132200,173562415,3585,3585,3585,3585,0
20250221,132100,173562415,3585,3585,3585,3585,3
20250221,132000,173551660,3585,3585,3585,3585,0
20250221,131900,173551660,3585,3585,3585,3585,0
20250221,131800,173551660,3585,3580,3585,3575,198
20250221,131700,172842810,3580,3580,3580,3580,0
20250221,131600,172842810,3580,3580,3580,3580,0
20250221,131500,172842810,3580,3580,3580,3580,0
20250221,131400,172842810,3580,3580,3580,3580,0
20250221,131300,172842810,3580,3580,3580,3580,0
20250221,131200,172842810,3580,3580,3580,3580,0
20250221,131100,172842810,3580,3580,3580,3580,1
20250221,131000,172839230,3580,3580,3580,3580,133
20250221,130900,172363090,3575,3575,3575,3575,0
20250221,130800,172363090,3575,3575,3575,3575,2
20250221,130700,172355940,3575,3575,3575,3575,0
20250221,130600,172355940,3575,3575,3575,3575,93
20250221,130500,172023465,3575,3580,3580,3575,300
20250221,130400,170950665,3580,3580,3580,3580,150
20250221,130300,170413665,3580,3580,3580,3580,0
20250221,130200,170413665,3580,3580,3580,3580,0
20250221,130100,170413665,3580,3580,3580,3580,8
20250221,130000,170385025,3580,3580,3580,3580,0
20250221,125900,170385025,3580,3580,3580,3580,0
20250221,125800,170385025,3580,3580,3580,3580,40
20250221,125700,170241825,3585,3585,3585,3585,0
20250221,125600,170241825,3585,3585,3585,3585,0
20250221,125500,170241825,3585,3585,3585,3585,1
20250221,125400,170238240,3585,3585,3585,3585,0
20250221,125300,170238240,3585,3585,3585,3585,0
20250221,125200,170238240,3585,3585,3585,3585,0
20250221,125100,170238240,3585,3585,3585,3585,0
20250221,125000,170238240,3585,3585,3585,3585,0
20250221,124900,170238240,3585,3585,3585,3585,0
20250221,124800,170238240,3585,3585,3585,3585,1
20250221,124700,170234655,3585,3585,3585,3585,0
20250221,124600,170234655,3585,3585,3585,3585,84
20250221,124500,169933515,3575,3575,3575,3575,0
20250221,124400,169933515,3575,3575,3575,3575,0
20250221,124300,169933515,3575,3575,3575,3575,0
20250221,124200,169933515,3575,3575,3575,3575,0
20250221,124100,169933515,3575,3575,3575,3575,2
20250221,124000,169926365,3575,3575,3575,3575,0
20250221,123900,169926365,3575,3575,3575,3575,0
20250221,123800,169926365,3575,3575,3575,3575,0
20250221,123700,169926365,3575,3575,3575,3575,0
20250221,123600,169926365,3575,3575,3575,3575,2017
20250221,123500,162715590,3575,3575,3575,3575,0
20250221,123400,162715590,3575,3575,3575,3575,0
20250221,123300,162715590,3575,3575,3575,3575,0
20250221,123200,162715590,3575,3575,3575,3575,100
20250221,123100,162358090,3575,3575,3575,3575,330
20250221,123000,161178340,3575,3575,3575,3575,1431
20250221,122900,156062515,3580,3580,3580,3580,0
20250221,122800,156062515,3580,3580,3580,3580,464
20250221,122700,154401395,3580,3580,3580,3580,0
20250221,122600,154401395,3580,3580,3580,3580,0
20250221,122500,154401395,3580,3580,3580,3580,10
20250221,122400,154365595,3580,3580,3580,3580,0
20250221,122300,154365595,3580,3580,3580,3580,0
20250221,122200,154365595,3580,3580,3580,3580,0
20250221,122100,154365595,3580,3580,3580,3580,0
20250221,122000,154365595,3580,3580,3580,3580,0
20250221,121900,154365595,3580,3580,3580,3580,0
20250221,121800,154365595,3580,3580,3580,3580,10
20250221,121700,154329795,3580,3580,3580,3580,0
20250221,121600,154329795,3580,3580,3580,3580,20
20250221,121500,154258195,3580,3580,3580,3580,0
20250221,121400,154258195,3580,3580,3580,3580,0
20250221,121300,154258195,3580,3580,3580,3580,0
20250221,121200,154258195,3580,3580,3580,3580,0
20250221,121100,154258195,3580,3580,3580,3580,0
20250221,121000,154258195,3580,3580,3580,3580,0
20250221,120900,154258195,3580,3580,3580,3580,0
20250221,120800,154258195,3580,3580,3580,3580,0
20250221,120700,154258195,3580,3580,3580,3580,0
20250221,120600,154258195,3580,3580,3580,3580,8
20250221,120500,154229555,3580,3580,3580,3580,0
20250221,120400,154229555,3580,3580,3580,3580,710
20250221,120300,151687755,3585,3585,3585,3585,0
20250221,120200,151687755,3585,3585,3585,3585,0
20250221,120100,151687755,3585,3585,3585,3585,20
20250221,120000,151616055,3585,3585,3585,3585,35
20250221,115900,151490580,3580,3580,3580,3580,0
20250221,115800,151490580,3580,3580,3580,3580,28
20250221,115700,151390340,3585,3585,3585,3585,0
20250221,115600,151390340,3585,3580,3585,3580,253
20250221,115500,150484320,3580,3580,3580,3580,1
20250221,115400,150480740,3580,3580,3580,3580,0
20250221,115300,150480740,3580,3590,3590,3580,2441
20250221,115200,141738395,3590,3590,3590,3590,0
20250221,115100,141738395,3590,3590,3590,3590,0
20250221,115000,141738395,3590,3590,3590,3590,91
20250221,114900,141411705,3585,3585,3585,3585,300
20250221,114800,140336205,3600,3600,3600,3600,0
20250221,114700,140336205,3600,3600,3600,3600,0
20250221,114600,140336205,3600,3600,3600,3600,0
20250221,114500,140336205,3600,3590,3600,3590,261
20250221,114400,139397830,3585,3580,3585,3580,198
20250221,114300,138688940,3585,3585,3585,3585,0
20250221,114200,138688940,3585,3585,3585,3585,0
20250221,114100,138688940,3585,3585,3585,3585,0
20250221,114000,138688940,3585,3585,3585,3585,0
20250221,113900,138688940,3585,3585,3585,3585,0
20250221,113800,138688940,3585,3590,3590,3585,2
20250221,113700,138681765,3585,3585,3585,3585,0
20250221,113600,138681765,3585,3585,3585,3585,1448
20250221,113500,133490685,3590,3590,3590,3590,0
20250221,113400,133490685,3590,3590,3590,3590,0
20250221,113300,133490685,3590,3590,3590,3590,0
20250221,113200,133490685,3590,3590,3590,3590,0
20250221,113100,133490685,3590,3590,3590,3590,0
20250221,113000,133490685,3590,3590,3590,3590,0
20250221,112900,133490685,3590,3590,3590,3590,1
20250221,112800,133487095,3590,3590,3590,3590,0
20250221,112700,133487095,3590,3590,3590,3590,0
20250221,112600,133487095,3590,3590,3590,3590,0
20250221,112500,133487095,3590,3590,3590,3590,0
20250221,112400,133487095,3590,3590,3590,3590,0
20250221,112300,133487095,3590,3590,3590,3590,0
20250221,112200,133487095,3590,3590,3590,3590,130
20250221,112100,133020395,3590,3590,3590,3590,0
20250221,112000,133020395,3590,3590,3590,3585,112
20250221,111900,132618340,3590,3590,3590,3590,20
20250221,111800,132546540,3590,3590,3590,3590,0
20250221,111700,132546540,3590,3590,3590,3590,0
20250221,111600,132546540,3590,3590,3590,3590,1
20250221,111500,132542950,3585,3585,3585,3585,99
20250221,111400,132188035,3590,3590,3590,3590,0
20250221,111300,132188035,3590,3590,3590,3590,337
20250221,111200,130978205,3590,3590,3590,3590,0
20250221,111100,130978205,3590,3590,3590,3590,33
20250221,111000,130859735,3585,3585,3585,3585,0
20250221,110900,130859735,3585,3585,3585,3585,0
20250221,110800,130859735,3585,3585,3585,3585,1
20250221,110700,130856150,3590,3590,3590,3590,100
20250221,110600,130497150,3590,3590,3590,3590,100
20250221,110500,130138150,3590,3590,3590,3590,240
20250221,110400,129276550,3590,3590,3590,3590,0
20250221,110300,129276550,3590,3590,3590,3590,0
20250221,110200,129276550,3590,3590,3590,3590,0
20250221,110100,129276550,3590,3590,3590,3590,0
20250221,110000,129276550,3590,3590,3590,3590,0
20250221,105900,129276550,3590,3590,3590,3590,259
20250221,105800,128346740,3595,3595,3595,3595,12
20250221,105700,128303600,3595,3595,3595,3595,0
20250221,105600,128303600,3595,3595,3595,3595,101
20250221,105500,127940505,3595,3595,3595,3595,30
20250221,105400,127832655,3595,3595,3595,3595,18
20250221,105300,127767945,3595,3595,3595,3595,63
20250221,105200,127541460,3595,3595,3595,3595,0
20250221,105100,127541460,3595,3595,3595,3595,0
20250221,105000,127541460,3595,3595,3595,3595,0
20250221,104900,127541460,3595,3590,3595,3590,944
20250221,104800,124152475,3595,3595,3595,3595,0
20250221,104700,124152475,3595,3595,3595,3595,0
20250221,104600,124152475,3595,3595,3595,3595,0
20250221,104500,124152475,3595,3595,3595,3595,0
20250221,104400,124152475,3595,3595,3595,3595,0
20250221,104300,124152475,3595,3595,3595,3595,23
20250221,104200,124069790,3595,3590,3595,3590,2
20250221,104100,124062605,3590,3590,3590,3590,3
20250221,104000,124051835,3595,3595,3595,3595,0
20250221,103900,124051835,3595,3595,3595,3595,0
20250221,103800,124051835,3595,3595,3595,3595,0
20250221,103700,124051835,3595,3595,3595,3595,15
20250221,103600,123997910,3595,3595,3595,3595,1217
20250221,103500,119622795,3595,3585,3595,3585,216
20250221,103400,118848415,3595,3595,3595,3595,0
20250221,103300,118848415,3595,3595,3595,3595,0
20250221,103200,118848415,3595,3595,3595,3595,0
20250221,103100,118848415,3595,3595,3595,3595,10
20250221,103000,118812465,3595,3590,3595,3585,2002
20250221,102900,111632135,3590,3590,3590,3590,0
20250221,102800,111632135,3590,3595,3595,3590,9
20250221,102700,111599820,3590,3590,3590,3590,0
20250221,102600,111599820,3590,3590,3590,3590,0
20250221,102500,111599820,3590,3590,3590,3590,0
20250221,102400,111599820,3590,3590,3590,3590,0
20250221,102300,111599820,3590,3590,3590,3590,200
20250221,102200,110881820,3595,3595,3595,3595,0
20250221,102100,110881820,3595,3595,3595,3595,0
20250221,102000,110881820,3595,3595,3595,3595,0
20250221,101900,110881820,3595,3595,3595,3595,30
20250221,101800,110773970,3595,3595,3595,3595,0
20250221,101700,110773970,3595,3595,3595,3595,0
20250221,101600,110773970,3595,3595,3595,3595,14
20250221,101500,110723640,3595,3595,3595,3595,31
20250221,101400,110612195,3600,3600,3600,3600,0
20250221,101300,110612195,3600,3600,3600,3600,0
20250221,101200,110612195,3600,3600,3600,3600,0
20250221,101100,110612195,3600,3600,3600,3600,130
20250221,101000,110144195,3605,3595,3605,3590,26
20250221,100900,110050725,3595,3605,3605,3595,111
20250221,100800,109651670,3605,3605,3605,3605,1
20250221,100700,109648065,3605,3605,3605,3605,0
20250221,100600,109648065,3605,3605,3605,3605,12
20250221,100500,109604805,3605,3605,3605,3600,118
20250221,100400,109179975,3600,3600,3600,3600,3929
20250221,100300,95035575,3600,3600,3600,3590,588
20250221,100200,92922650,3600,3595,3600,3595,45
20250221,100100,92760700,3595,3600,3600,3595,26
20250221,100000,92667160,3600,3600,3600,3600,0
20250221,095900,92667160,3600,3600,3600,3595,5
20250221,095800,92649170,3595,3600,3600,3595,13
20250221,095700,92602430,3600,3600,3600,3600,2
20250221,095600,92595230,3600,3600,3600,3600,0
20250221,095500,92595230,3600,3600,3600,3600,0
20250221,095400,92595230,3600,3600,3600,3600,200
20250221,095300,91875230,3600,3600,3600,3600,0
20250221,095200,91875230,3600,3590,3600,3585,559
20250221,095100,89869340,3595,3595,3595,3595,75
20250221,095000,89599715,3595,3595,3595,3595,0
20250221,094900,89599715,3595,3595,3595,3595,74
20250221,094800,89333685,3595,3600,3600,3595,142
20250221,094700,88823190,3595,3590,3595,3590,232
20250221,094600,87989960,3590,3590,3590,3585,416
20250221,094500,86496940,3590,3590,3590,3590,34
20250221,094400,86374880,3590,3590,3590,3590,41
20250221,094300,86227690,3590,3590,3590,3590,1
20250221,094200,86224100,3590,3590,3590,3590,40
20250221,094100,86080500,3590,3590,3590,3590,325
20250221,094000,84913750,3590,3590,3590,3590,124
20250221,093900,84468590,3600,3600,3600,3600,90
20250221,093800,84144590,3585,3585,3585,3585,0
20250221,093700,84144590,3585,3585,3585,3585,0
20250221,093600,84144590,3585,3585,3585,3585,0
20250221,093500,84144590,3585,3585,3585,3585,1
20250221,093400,84141005,3585,3590,3590,3585,2000
20250221,093300,76966830,3600,3600,3600,3600,1051
20250221,093200,73183230,3600,3600,3600,3600,2
20250221,093100,73176030,3600,3600,3600,3600,25
20250221,093000,73086030,3600,3590,3600,3590,148
20250221,092900,72554500,3600,3600,3600,3600,0
20250221,092800,72554500,3600,3590,3600,3590,115
20250221,092700,72141630,3595,3595,3595,3595,262
20250221,092600,71199740,3595,3595,3595,3595,194
20250221,092500,70502310,3590,3590,3590,3590,299
20250221,092400,69428900,3585,3585,3585,3585,1
20250221,092300,69425315,3600,3595,3600,3595,5278
20250221,092200,50426550,3590,3590,3590,3590,0
20250221,092100,50426550,3590,3590,3595,3590,1250
20250221,092000,45938050,3595,3600,3600,3595,823
20250221,091900,42977875,3595,3585,3595,3575,1630
20250221,091800,37125975,3585,3580,3585,3580,657
20250221,091700,34772250,3580,3580,3580,3580,0
20250221,091600,34772250,3580,3580,3580,3580,719
20250221,091500,32198230,3585,3585,3585,3585,0
20250221,091400,32198230,3585,3585,3585,3585,0
20250221,091300,32198230,3585,3585,3585,3585,1
20250221,091200,32194645,3580,3585,3585,3580,442
20250221,091100,30610825,3590,3590,3590,3590,1
20250221,091000,30607235,3590,3590,3590,3590,157
20250221,090900,30043605,3585,3590,3590,3585,74
20250221,090800,29778245,3590,3580,3590,3580,219
20250221,090700,28994215,3575,3575,3575,3575,0
20250221,090600,28994215,3575,3570,3575,3570,1289
20250221,090500,24392070,3570,3565,3570,3560,3332
20250221,090400,12507760,3565,3565,3565,3565,193
20250221,090300,11819715,3565,3565,3565,3565,282
20250221,090200,10814385,3565,3565,3565,3565,571
20250221,090100,8778770,3560,3560,3560,3560,0
20250221,090000,8778770,3560,3565,3565,3555,2466
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191700 260994530 3580 3580 3580 3580 1632
3 20250221 191600 260994530 3580 3580 3580 3580 0
4 20250221 191500 260994530 3580 3580 3580 3580 0
5 20250221 191400 260994530 3580 3580 3580 3580 0
6 20250221 191300 260994530 3580 3580 3580 3580 0
7 20250221 191200 260994530 3580 3580 3580 3580 0
8 20250221 191100 260994530 3580 3580 3580 3580 0
9 20250221 191000 260994530 3580 3580 3580 3580 0
10 20250221 190900 260994530 3580 3580 3580 3580 0
11 20250221 190800 260994530 3580 3580 3580 3580 0
12 20250221 190700 260994530 3580 3580 3580 3580 0
13 20250221 190600 260994530 3580 3580 3580 3580 0
14 20250221 190500 260994530 3580 3580 3580 3580 0
15 20250221 190400 260994530 3580 3580 3580 3580 0
16 20250221 190300 260994530 3580 3580 3580 3580 0
17 20250221 190200 260994530 3580 3580 3580 3580 0
18 20250221 190100 260994530 3580 3580 3580 3580 0
19 20250221 190000 260994530 3580 3580 3580 3580 0
20 20250221 185900 260994530 3580 3580 3580 3580 0
21 20250221 185800 260994530 3580 3580 3580 3580 0
22 20250221 185700 260994530 3580 3580 3580 3580 0
23 20250221 185600 260994530 3580 3580 3580 3580 0
24 20250221 185500 260994530 3580 3580 3580 3580 0
25 20250221 185400 260994530 3580 3580 3580 3580 0
26 20250221 185300 260994530 3580 3580 3580 3580 0
27 20250221 185200 260994530 3580 3580 3580 3580 0
28 20250221 185100 260994530 3580 3580 3580 3580 0
29 20250221 185000 260994530 3580 3580 3580 3580 0
30 20250221 184900 260994530 3580 3580 3580 3580 0
31 20250221 184800 260994530 3580 3580 3580 3580 0
32 20250221 184700 260994530 3580 3580 3580 3580 1632
33 20250221 184600 260994530 3580 3580 3580 3580 0
34 20250221 184500 260994530 3580 3580 3580 3580 0
35 20250221 184400 260994530 3580 3580 3580 3580 0
36 20250221 184300 260994530 3580 3580 3580 3580 0
37 20250221 184200 260994530 3580 3580 3580 3580 0
38 20250221 184100 260994530 3580 3580 3580 3580 0
39 20250221 184000 260994530 3580 3580 3580 3580 0
40 20250221 183900 260994530 3580 3580 3580 3580 0
41 20250221 183800 260994530 3580 3580 3580 3580 0
42 20250221 183700 260994530 3580 3580 3580 3580 0
43 20250221 183600 260994530 3580 3580 3580 3580 0
44 20250221 183500 260994530 3580 3580 3580 3580 0
45 20250221 183400 260994530 3580 3580 3580 3580 0
46 20250221 183300 260994530 3580 3580 3580 3580 0
47 20250221 183200 260994530 3580 3580 3580 3580 0
48 20250221 183100 260994530 3580 3580 3580 3580 0
49 20250221 183000 260994530 3580 3580 3580 3580 0
50 20250221 182900 260994530 3580 3580 3580 3580 0
51 20250221 182800 260994530 3580 3580 3580 3580 0
52 20250221 182700 260994530 3580 3580 3580 3580 0
53 20250221 182600 260994530 3580 3580 3580 3580 0
54 20250221 182500 260994530 3580 3580 3580 3580 0
55 20250221 182400 260994530 3580 3580 3580 3580 0
56 20250221 182300 260994530 3580 3580 3580 3580 0
57 20250221 182200 260994530 3580 3580 3580 3580 0
58 20250221 182100 260994530 3580 3580 3580 3580 0
59 20250221 182000 260994530 3580 3580 3580 3580 0
60 20250221 181900 260994530 3580 3580 3580 3580 0
61 20250221 181800 260994530 3580 3580 3580 3580 0
62 20250221 181700 260994530 3580 3580 3580 3580 1632
63 20250221 181600 260994530 3580 3580 3580 3580 0
64 20250221 181500 260994530 3580 3580 3580 3580 0
65 20250221 181400 260994530 3580 3580 3580 3580 0
66 20250221 181300 260994530 3580 3580 3580 3580 0
67 20250221 181200 260994530 3580 3580 3580 3580 0
68 20250221 181100 260994530 3580 3580 3580 3580 0
69 20250221 181000 260994530 3580 3580 3580 3580 0
70 20250221 180900 260994530 3580 3580 3580 3580 0
71 20250221 180800 260994530 3580 3580 3580 3580 0
72 20250221 180700 260994530 3580 3580 3580 3580 0
73 20250221 180600 260994530 3580 3580 3580 3580 0
74 20250221 180500 260994530 3580 3580 3580 3580 0
75 20250221 180400 260994530 3580 3580 3580 3580 0
76 20250221 180300 260994530 3580 3580 3580 3580 0
77 20250221 180200 260994530 3580 3580 3580 3580 0
78 20250221 180100 260994530 3580 3580 3580 3580 0
79 20250221 180000 260994530 3580 3580 3580 3580 0
80 20250221 175900 260994530 3580 3580 3580 3580 0
81 20250221 175800 260994530 3580 3580 3580 3580 0
82 20250221 175700 260994530 3580 3580 3580 3580 0
83 20250221 175600 260994530 3580 3580 3580 3580 0
84 20250221 175500 260994530 3580 3580 3580 3580 0
85 20250221 175400 260994530 3580 3580 3580 3580 0
86 20250221 175300 260994530 3580 3580 3580 3580 0
87 20250221 175200 260994530 3580 3580 3580 3580 0
88 20250221 175100 260994530 3580 3580 3580 3580 0
89 20250221 175000 260994530 3580 3580 3580 3580 0
90 20250221 174900 260994530 3580 3580 3580 3580 0
91 20250221 174800 260994530 3580 3580 3580 3580 0
92 20250221 174700 260994530 3580 3580 3580 3580 1632
93 20250221 174600 260994530 3580 3580 3580 3580 0
94 20250221 174500 260994530 3580 3580 3580 3580 0
95 20250221 174400 260994530 3580 3580 3580 3580 0
96 20250221 174300 260994530 3580 3580 3580 3580 0
97 20250221 174200 260994530 3580 3580 3580 3580 0
98 20250221 174100 260994530 3580 3580 3580 3580 0
99 20250221 174000 260994530 3580 3580 3580 3580 0
100 20250221 173900 260994530 3580 3580 3580 3580 0
101 20250221 173800 260994530 3580 3580 3580 3580 0
102 20250221 173700 260994530 3580 3580 3580 3580 0
103 20250221 173600 260994530 3580 3580 3580 3580 0
104 20250221 173500 260994530 3580 3580 3580 3580 0
105 20250221 173400 260994530 3580 3580 3580 3580 0
106 20250221 173300 260994530 3580 3580 3580 3580 0
107 20250221 173200 260994530 3580 3580 3580 3580 0
108 20250221 173100 260994530 3580 3580 3580 3580 0
109 20250221 173000 260994530 3580 3580 3580 3580 0
110 20250221 172900 260994530 3580 3580 3580 3580 0
111 20250221 172800 260994530 3580 3580 3580 3580 0
112 20250221 172700 260994530 3580 3580 3580 3580 0
113 20250221 172600 260994530 3580 3580 3580 3580 0
114 20250221 172500 260994530 3580 3580 3580 3580 0
115 20250221 172400 260994530 3580 3580 3580 3580 0
116 20250221 172300 260994530 3580 3580 3580 3580 0
117 20250221 172200 260994530 3580 3580 3580 3580 0
118 20250221 172100 260994530 3580 3580 3580 3580 0
119 20250221 172000 260994530 3580 3580 3580 3580 0
120 20250221 171900 260994530 3580 3580 3580 3580 0
121 20250221 171800 260994530 3580 3580 3580 3580 0
122 20250221 171700 260994530 3580 3580 3580 3580 1632
123 20250221 171600 260994530 3580 3580 3580 3580 0
124 20250221 171500 260994530 3580 3580 3580 3580 0
125 20250221 171400 260994530 3580 3580 3580 3580 0
126 20250221 171300 260994530 3580 3580 3580 3580 0
127 20250221 171200 260994530 3580 3580 3580 3580 0
128 20250221 171100 260994530 3580 3580 3580 3580 0
129 20250221 171000 260994530 3580 3580 3580 3580 0
130 20250221 170900 260994530 3580 3580 3580 3580 0
131 20250221 170800 260994530 3580 3580 3580 3580 0
132 20250221 170700 260994530 3580 3580 3580 3580 0
133 20250221 170600 260994530 3580 3580 3580 3580 0
134 20250221 170500 260994530 3580 3580 3580 3580 0
135 20250221 170400 260994530 3580 3580 3580 3580 0
136 20250221 170300 260994530 3580 3580 3580 3580 0
137 20250221 170200 260994530 3580 3580 3580 3580 0
138 20250221 170100 260994530 3580 3580 3580 3580 0
139 20250221 170000 260994530 3580 3580 3580 3580 0
140 20250221 165900 260994530 3580 3580 3580 3580 0
141 20250221 165800 260994530 3580 3580 3580 3580 0
142 20250221 165700 260994530 3580 3580 3580 3580 0
143 20250221 165600 260994530 3580 3580 3580 3580 0
144 20250221 165500 260994530 3580 3580 3580 3580 0
145 20250221 165400 260994530 3580 3580 3580 3580 0
146 20250221 165300 260994530 3580 3580 3580 3580 0
147 20250221 165200 260994530 3580 3580 3580 3580 0
148 20250221 165100 260994530 3580 3580 3580 3580 0
149 20250221 165000 260994530 3580 3580 3580 3580 0
150 20250221 164900 260994530 3580 3580 3580 3580 0
151 20250221 164800 260994530 3580 3580 3580 3580 0
152 20250221 164700 260994530 3580 3580 3580 3580 1632
153 20250221 164600 260994530 3580 3580 3580 3580 0
154 20250221 164500 260994530 3580 3580 3580 3580 0
155 20250221 164400 260994530 3580 3580 3580 3580 0
156 20250221 164300 260994530 3580 3580 3580 3580 0
157 20250221 164200 260994530 3580 3580 3580 3580 0
158 20250221 164100 260994530 3580 3580 3580 3580 0
159 20250221 164000 260994530 3580 3580 3580 3580 0
160 20250221 163900 260994530 3580 3580 3580 3580 0
161 20250221 163800 260994530 3580 3580 3580 3580 0
162 20250221 163700 260994530 3580 3580 3580 3580 0
163 20250221 163600 260994530 3580 3580 3580 3580 0
164 20250221 163500 260994530 3580 3580 3580 3580 0
165 20250221 163400 260994530 3580 3580 3580 3580 0
166 20250221 163300 260994530 3580 3580 3580 3580 0
167 20250221 163200 260994530 3580 3580 3580 3580 0
168 20250221 163100 260994530 3580 3580 3580 3580 0
169 20250221 163000 260994530 3580 3580 3580 3580 0
170 20250221 162900 260994530 3580 3580 3580 3580 0
171 20250221 162800 260994530 3580 3580 3580 3580 0
172 20250221 162700 260994530 3580 3580 3580 3580 0
173 20250221 162600 260994530 3580 3580 3580 3580 0
174 20250221 162500 260994530 3580 3580 3580 3580 0
175 20250221 162400 260994530 3580 3580 3580 3580 0
176 20250221 162300 260994530 3580 3580 3580 3580 0
177 20250221 162200 260994530 3580 3580 3580 3580 0
178 20250221 162100 260994530 3580 3580 3580 3580 0
179 20250221 162000 260994530 3580 3580 3580 3580 0
180 20250221 161900 260994530 3580 3580 3580 3580 0
181 20250221 161800 260994530 3580 3580 3580 3580 0
182 20250221 161700 260994530 3580 3580 3580 3580 1632
183 20250221 161600 260994530 3580 3580 3580 3580 0
184 20250221 161500 260994530 3580 3580 3580 3580 0
185 20250221 161400 260994530 3580 3580 3580 3580 0
186 20250221 161300 260994530 3580 3580 3580 3580 0
187 20250221 161200 260994530 3580 3580 3580 3580 0
188 20250221 161100 260994530 3580 3580 3580 3580 0
189 20250221 161000 260994530 3580 3580 3580 3580 0
190 20250221 160900 260994530 3580 3580 3580 3580 0
191 20250221 160800 260994530 3580 3580 3580 3580 0
192 20250221 160700 260994530 3580 3580 3580 3580 0
193 20250221 160600 260994530 3580 3580 3580 3580 0
194 20250221 160500 260994530 3580 3580 3580 3580 0
195 20250221 160400 260994530 3580 3580 3580 3580 0
196 20250221 160300 260994530 3580 3580 3580 3580 0
197 20250221 160200 260994530 3580 3580 3580 3580 0
198 20250221 160100 260994530 3580 3580 3580 3580 0
199 20250221 160000 260994530 3580 3580 3580 3580 0
200 20250221 155900 260994530 3580 3580 3580 3580 0
201 20250221 155800 260994530 3580 3580 3580 3580 0
202 20250221 155700 260994530 3580 3580 3580 3580 0
203 20250221 155600 260994530 3580 3580 3580 3580 0
204 20250221 155500 260994530 3580 3580 3580 3580 0
205 20250221 155400 260994530 3580 3580 3580 3580 0
206 20250221 155300 260994530 3580 3580 3580 3580 0
207 20250221 155200 260994530 3580 3580 3580 3580 0
208 20250221 155100 260994530 3580 3580 3580 3580 0
209 20250221 155000 260994530 3580 3580 3580 3580 0
210 20250221 154900 260994530 3580 3580 3580 3580 0
211 20250221 154800 260994530 3580 3580 3580 3580 0
212 20250221 154700 260994530 3580 3580 3580 3580 1632
213 20250221 154600 260994530 3580 3580 3580 3580 0
214 20250221 154500 260994530 3580 3580 3580 3580 0
215 20250221 154400 260994530 3580 3580 3580 3580 0
216 20250221 154300 260994530 3580 3580 3580 3580 0
217 20250221 154200 260994530 3580 3580 3580 3580 0
218 20250221 154100 260994530 3580 3580 3580 3580 0
219 20250221 154000 260994530 3580 3580 3580 3580 0
220 20250221 153900 260994530 3580 3580 3580 3580 0
221 20250221 153800 260994530 3580 3580 3580 3580 0
222 20250221 153700 260994530 3580 3580 3580 3580 0
223 20250221 153600 260994530 3580 3580 3580 3580 0
224 20250221 153500 260994530 3580 3580 3580 3580 0
225 20250221 153400 260994530 3580 3580 3580 3580 0
226 20250221 153300 260994530 3580 3580 3580 3580 0
227 20250221 153200 260994530 3580 3580 3580 3580 0
228 20250221 153100 260994530 3580 3580 3580 3580 0
229 20250221 153000 260994530 3580 3580 3580 3580 1632
230 20250221 152900 255151970 3585 3585 3585 3585 0
231 20250221 152800 255151970 3585 3585 3585 3585 0
232 20250221 152700 255151970 3585 3585 3585 3585 0
233 20250221 152600 255151970 3585 3585 3585 3585 0
234 20250221 152500 255151970 3585 3585 3585 3585 0
235 20250221 152400 255151970 3585 3585 3585 3585 0
236 20250221 152300 255151970 3585 3585 3585 3585 0
237 20250221 152200 255151970 3585 3585 3585 3585 0
238 20250221 152100 255151970 3585 3585 3585 3585 0
239 20250221 152000 255151970 3585 3585 3585 3585 0
240 20250221 151900 255151970 3585 3585 3585 3585 0
241 20250221 151800 255151970 3585 3585 3585 3585 0
242 20250221 151700 255151970 3585 3585 3585 3585 16
243 20250221 151600 255094610 3580 3575 3580 3575 11
244 20250221 151500 255055235 3585 3575 3585 3565 65
245 20250221 151400 254823120 3585 3585 3585 3585 1
246 20250221 151300 254819535 3585 3585 3585 3585 0
247 20250221 151200 254819535 3585 3585 3585 3585 0
248 20250221 151100 254819535 3585 3585 3585 3585 10
249 20250221 151000 254783685 3585 3585 3585 3585 0
250 20250221 150900 254783685 3585 3585 3585 3585 0
251 20250221 150800 254783685 3585 3585 3585 3585 0
252 20250221 150700 254783685 3585 3585 3585 3585 0
253 20250221 150600 254783685 3585 3585 3585 3585 0
254 20250221 150500 254783685 3585 3585 3585 3585 13
255 20250221 150400 254737080 3585 3585 3585 3585 0
256 20250221 150300 254737080 3585 3585 3585 3585 20
257 20250221 150200 254665380 3585 3575 3585 3575 9
258 20250221 150100 254633185 3575 3570 3575 3565 129
259 20250221 150000 254172680 3575 3570 3575 3560 5001
260 20250221 145900 236361305 3570 3575 3575 3570 10
261 20250221 145800 236325580 3580 3580 3580 3580 14
262 20250221 145700 236275460 3585 3585 3585 3585 0
263 20250221 145600 236275460 3585 3585 3585 3585 1
264 20250221 145500 236271875 3560 3580 3580 3560 4739
265 20250221 145400 219366910 3580 3580 3580 3580 0
266 20250221 145300 219366910 3580 3580 3580 3580 0
267 20250221 145200 219366910 3580 3580 3580 3580 0
268 20250221 145100 219366910 3580 3580 3580 3580 0
269 20250221 145000 219366910 3580 3580 3580 3580 5
270 20250221 144900 219349010 3580 3580 3580 3580 139
271 20250221 144800 218851390 3575 3580 3580 3575 105
272 20250221 144700 218475515 3580 3580 3580 3580 0
273 20250221 144600 218475515 3580 3580 3580 3580 0
274 20250221 144500 218475515 3580 3580 3580 3580 1
275 20250221 144400 218471935 3580 3580 3580 3580 20
276 20250221 144300 218400335 3575 3575 3575 3575 0
277 20250221 144200 218400335 3575 3575 3575 3575 0
278 20250221 144100 218400335 3575 3575 3575 3575 0
279 20250221 144000 218400335 3575 3575 3575 3575 118
280 20250221 143900 217978485 3575 3575 3575 3575 12
281 20250221 143800 217935585 3580 3580 3580 3580 176
282 20250221 143700 217305505 3580 3580 3580 3580 5
283 20250221 143600 217287605 3575 3575 3575 3575 3
284 20250221 143500 217276880 3575 3575 3575 3575 0
285 20250221 143400 217276880 3575 3575 3575 3575 0
286 20250221 143300 217276880 3575 3575 3575 3575 529
287 20250221 143200 215385705 3575 3575 3575 3575 0
288 20250221 143100 215385705 3575 3575 3575 3575 103
289 20250221 143000 215017480 3575 3575 3575 3575 2
290 20250221 142900 215010330 3575 3575 3575 3575 0
291 20250221 142800 215010330 3575 3575 3575 3575 0
292 20250221 142700 215010330 3575 3575 3575 3575 0
293 20250221 142600 215010330 3575 3575 3575 3575 0
294 20250221 142500 215010330 3575 3575 3575 3575 0
295 20250221 142400 215010330 3575 3575 3575 3575 0
296 20250221 142300 215010330 3575 3565 3575 3565 4
297 20250221 142200 214996050 3565 3565 3565 3565 0
298 20250221 142100 214996050 3565 3565 3565 3565 3
299 20250221 142000 214985355 3560 3560 3560 3560 0
300 20250221 141900 214985355 3560 3560 3560 3560 0
301 20250221 141800 214985355 3560 3560 3560 3560 0
302 20250221 141700 214985355 3560 3560 3560 3560 0
303 20250221 141600 214985355 3560 3560 3560 3560 0
304 20250221 141500 214985355 3560 3560 3560 3560 177
305 20250221 141400 214355235 3560 3560 3560 3560 645
306 20250221 141300 212059035 3560 3560 3560 3560 0
307 20250221 141200 212059035 3560 3560 3560 3560 400
308 20250221 141100 210635035 3560 3565 3565 3560 650
309 20250221 141000 208319370 3565 3565 3565 3565 0
310 20250221 140900 208319370 3565 3565 3565 3565 0
311 20250221 140800 208319370 3565 3565 3565 3565 0
312 20250221 140700 208319370 3565 3565 3565 3565 0
313 20250221 140600 208319370 3565 3565 3565 3565 0
314 20250221 140500 208319370 3565 3565 3565 3565 0
315 20250221 140400 208319370 3565 3565 3565 3565 0
316 20250221 140300 208319370 3565 3565 3565 3565 0
317 20250221 140200 208319370 3565 3565 3565 3565 0
318 20250221 140100 208319370 3565 3565 3565 3565 0
319 20250221 140000 208319370 3565 3565 3565 3565 1
320 20250221 135900 208315805 3575 3575 3575 3575 1
321 20250221 135800 208312230 3565 3565 3575 3565 26
322 20250221 135700 208219530 3575 3575 3575 3575 0
323 20250221 135600 208219530 3575 3575 3575 3575 0
324 20250221 135500 208219530 3575 3575 3575 3575 50
325 20250221 135400 208040780 3575 3575 3575 3575 0
326 20250221 135300 208040780 3575 3575 3575 3575 10
327 20250221 135200 208005030 3575 3575 3575 3575 1
328 20250221 135100 208001455 3575 3575 3575 3575 0
329 20250221 135000 208001455 3575 3575 3575 3575 0
330 20250221 134900 208001455 3575 3575 3575 3575 7
331 20250221 134800 207976430 3575 3560 3575 3555 680
332 20250221 134700 205555610 3560 3560 3560 3560 3
333 20250221 134600 205544930 3575 3575 3575 3575 0
334 20250221 134500 205544930 3575 3575 3575 3575 0
335 20250221 134400 205544930 3575 3575 3575 3575 0
336 20250221 134300 205544930 3575 3575 3575 3575 1
337 20250221 134200 205541355 3555 3555 3555 3555 0
338 20250221 134100 205541355 3555 3555 3555 3555 833
339 20250221 134000 202580040 3560 3560 3560 3560 0
340 20250221 133900 202580040 3560 3570 3570 3560 2055
341 20250221 133800 195261290 3560 3560 3560 3560 0
342 20250221 133700 195261290 3560 3560 3560 3560 3
343 20250221 133600 195250610 3555 3565 3565 3555 3000
344 20250221 133500 184570880 3585 3585 3585 3585 0
345 20250221 133400 184570880 3585 3585 3585 3585 5
346 20250221 133300 184552955 3570 3575 3575 3570 2633
347 20250221 133200 175150570 3585 3585 3585 3585 0
348 20250221 133100 175150570 3585 3585 3585 3585 0
349 20250221 133000 175150570 3585 3585 3585 3585 0
350 20250221 132900 175150570 3585 3585 3585 3585 0
351 20250221 132800 175150570 3585 3585 3585 3585 0
352 20250221 132700 175150570 3585 3585 3585 3585 423
353 20250221 132600 173634115 3585 3585 3585 3585 0
354 20250221 132500 173634115 3585 3585 3585 3585 0
355 20250221 132400 173634115 3585 3585 3585 3585 20
356 20250221 132300 173562415 3585 3585 3585 3585 0
357 20250221 132200 173562415 3585 3585 3585 3585 0
358 20250221 132100 173562415 3585 3585 3585 3585 3
359 20250221 132000 173551660 3585 3585 3585 3585 0
360 20250221 131900 173551660 3585 3585 3585 3585 0
361 20250221 131800 173551660 3585 3580 3585 3575 198
362 20250221 131700 172842810 3580 3580 3580 3580 0
363 20250221 131600 172842810 3580 3580 3580 3580 0
364 20250221 131500 172842810 3580 3580 3580 3580 0
365 20250221 131400 172842810 3580 3580 3580 3580 0
366 20250221 131300 172842810 3580 3580 3580 3580 0
367 20250221 131200 172842810 3580 3580 3580 3580 0
368 20250221 131100 172842810 3580 3580 3580 3580 1
369 20250221 131000 172839230 3580 3580 3580 3580 133
370 20250221 130900 172363090 3575 3575 3575 3575 0
371 20250221 130800 172363090 3575 3575 3575 3575 2
372 20250221 130700 172355940 3575 3575 3575 3575 0
373 20250221 130600 172355940 3575 3575 3575 3575 93
374 20250221 130500 172023465 3575 3580 3580 3575 300
375 20250221 130400 170950665 3580 3580 3580 3580 150
376 20250221 130300 170413665 3580 3580 3580 3580 0
377 20250221 130200 170413665 3580 3580 3580 3580 0
378 20250221 130100 170413665 3580 3580 3580 3580 8
379 20250221 130000 170385025 3580 3580 3580 3580 0
380 20250221 125900 170385025 3580 3580 3580 3580 0
381 20250221 125800 170385025 3580 3580 3580 3580 40
382 20250221 125700 170241825 3585 3585 3585 3585 0
383 20250221 125600 170241825 3585 3585 3585 3585 0
384 20250221 125500 170241825 3585 3585 3585 3585 1
385 20250221 125400 170238240 3585 3585 3585 3585 0
386 20250221 125300 170238240 3585 3585 3585 3585 0
387 20250221 125200 170238240 3585 3585 3585 3585 0
388 20250221 125100 170238240 3585 3585 3585 3585 0
389 20250221 125000 170238240 3585 3585 3585 3585 0
390 20250221 124900 170238240 3585 3585 3585 3585 0
391 20250221 124800 170238240 3585 3585 3585 3585 1
392 20250221 124700 170234655 3585 3585 3585 3585 0
393 20250221 124600 170234655 3585 3585 3585 3585 84
394 20250221 124500 169933515 3575 3575 3575 3575 0
395 20250221 124400 169933515 3575 3575 3575 3575 0
396 20250221 124300 169933515 3575 3575 3575 3575 0
397 20250221 124200 169933515 3575 3575 3575 3575 0
398 20250221 124100 169933515 3575 3575 3575 3575 2
399 20250221 124000 169926365 3575 3575 3575 3575 0
400 20250221 123900 169926365 3575 3575 3575 3575 0
401 20250221 123800 169926365 3575 3575 3575 3575 0
402 20250221 123700 169926365 3575 3575 3575 3575 0
403 20250221 123600 169926365 3575 3575 3575 3575 2017
404 20250221 123500 162715590 3575 3575 3575 3575 0
405 20250221 123400 162715590 3575 3575 3575 3575 0
406 20250221 123300 162715590 3575 3575 3575 3575 0
407 20250221 123200 162715590 3575 3575 3575 3575 100
408 20250221 123100 162358090 3575 3575 3575 3575 330
409 20250221 123000 161178340 3575 3575 3575 3575 1431
410 20250221 122900 156062515 3580 3580 3580 3580 0
411 20250221 122800 156062515 3580 3580 3580 3580 464
412 20250221 122700 154401395 3580 3580 3580 3580 0
413 20250221 122600 154401395 3580 3580 3580 3580 0
414 20250221 122500 154401395 3580 3580 3580 3580 10
415 20250221 122400 154365595 3580 3580 3580 3580 0
416 20250221 122300 154365595 3580 3580 3580 3580 0
417 20250221 122200 154365595 3580 3580 3580 3580 0
418 20250221 122100 154365595 3580 3580 3580 3580 0
419 20250221 122000 154365595 3580 3580 3580 3580 0
420 20250221 121900 154365595 3580 3580 3580 3580 0
421 20250221 121800 154365595 3580 3580 3580 3580 10
422 20250221 121700 154329795 3580 3580 3580 3580 0
423 20250221 121600 154329795 3580 3580 3580 3580 20
424 20250221 121500 154258195 3580 3580 3580 3580 0
425 20250221 121400 154258195 3580 3580 3580 3580 0
426 20250221 121300 154258195 3580 3580 3580 3580 0
427 20250221 121200 154258195 3580 3580 3580 3580 0
428 20250221 121100 154258195 3580 3580 3580 3580 0
429 20250221 121000 154258195 3580 3580 3580 3580 0
430 20250221 120900 154258195 3580 3580 3580 3580 0
431 20250221 120800 154258195 3580 3580 3580 3580 0
432 20250221 120700 154258195 3580 3580 3580 3580 0
433 20250221 120600 154258195 3580 3580 3580 3580 8
434 20250221 120500 154229555 3580 3580 3580 3580 0
435 20250221 120400 154229555 3580 3580 3580 3580 710
436 20250221 120300 151687755 3585 3585 3585 3585 0
437 20250221 120200 151687755 3585 3585 3585 3585 0
438 20250221 120100 151687755 3585 3585 3585 3585 20
439 20250221 120000 151616055 3585 3585 3585 3585 35
440 20250221 115900 151490580 3580 3580 3580 3580 0
441 20250221 115800 151490580 3580 3580 3580 3580 28
442 20250221 115700 151390340 3585 3585 3585 3585 0
443 20250221 115600 151390340 3585 3580 3585 3580 253
444 20250221 115500 150484320 3580 3580 3580 3580 1
445 20250221 115400 150480740 3580 3580 3580 3580 0
446 20250221 115300 150480740 3580 3590 3590 3580 2441
447 20250221 115200 141738395 3590 3590 3590 3590 0
448 20250221 115100 141738395 3590 3590 3590 3590 0
449 20250221 115000 141738395 3590 3590 3590 3590 91
450 20250221 114900 141411705 3585 3585 3585 3585 300
451 20250221 114800 140336205 3600 3600 3600 3600 0
452 20250221 114700 140336205 3600 3600 3600 3600 0
453 20250221 114600 140336205 3600 3600 3600 3600 0
454 20250221 114500 140336205 3600 3590 3600 3590 261
455 20250221 114400 139397830 3585 3580 3585 3580 198
456 20250221 114300 138688940 3585 3585 3585 3585 0
457 20250221 114200 138688940 3585 3585 3585 3585 0
458 20250221 114100 138688940 3585 3585 3585 3585 0
459 20250221 114000 138688940 3585 3585 3585 3585 0
460 20250221 113900 138688940 3585 3585 3585 3585 0
461 20250221 113800 138688940 3585 3590 3590 3585 2
462 20250221 113700 138681765 3585 3585 3585 3585 0
463 20250221 113600 138681765 3585 3585 3585 3585 1448
464 20250221 113500 133490685 3590 3590 3590 3590 0
465 20250221 113400 133490685 3590 3590 3590 3590 0
466 20250221 113300 133490685 3590 3590 3590 3590 0
467 20250221 113200 133490685 3590 3590 3590 3590 0
468 20250221 113100 133490685 3590 3590 3590 3590 0
469 20250221 113000 133490685 3590 3590 3590 3590 0
470 20250221 112900 133490685 3590 3590 3590 3590 1
471 20250221 112800 133487095 3590 3590 3590 3590 0
472 20250221 112700 133487095 3590 3590 3590 3590 0
473 20250221 112600 133487095 3590 3590 3590 3590 0
474 20250221 112500 133487095 3590 3590 3590 3590 0
475 20250221 112400 133487095 3590 3590 3590 3590 0
476 20250221 112300 133487095 3590 3590 3590 3590 0
477 20250221 112200 133487095 3590 3590 3590 3590 130
478 20250221 112100 133020395 3590 3590 3590 3590 0
479 20250221 112000 133020395 3590 3590 3590 3585 112
480 20250221 111900 132618340 3590 3590 3590 3590 20
481 20250221 111800 132546540 3590 3590 3590 3590 0
482 20250221 111700 132546540 3590 3590 3590 3590 0
483 20250221 111600 132546540 3590 3590 3590 3590 1
484 20250221 111500 132542950 3585 3585 3585 3585 99
485 20250221 111400 132188035 3590 3590 3590 3590 0
486 20250221 111300 132188035 3590 3590 3590 3590 337
487 20250221 111200 130978205 3590 3590 3590 3590 0
488 20250221 111100 130978205 3590 3590 3590 3590 33
489 20250221 111000 130859735 3585 3585 3585 3585 0
490 20250221 110900 130859735 3585 3585 3585 3585 0
491 20250221 110800 130859735 3585 3585 3585 3585 1
492 20250221 110700 130856150 3590 3590 3590 3590 100
493 20250221 110600 130497150 3590 3590 3590 3590 100
494 20250221 110500 130138150 3590 3590 3590 3590 240
495 20250221 110400 129276550 3590 3590 3590 3590 0
496 20250221 110300 129276550 3590 3590 3590 3590 0
497 20250221 110200 129276550 3590 3590 3590 3590 0
498 20250221 110100 129276550 3590 3590 3590 3590 0
499 20250221 110000 129276550 3590 3590 3590 3590 0
500 20250221 105900 129276550 3590 3590 3590 3590 259
501 20250221 105800 128346740 3595 3595 3595 3595 12
502 20250221 105700 128303600 3595 3595 3595 3595 0
503 20250221 105600 128303600 3595 3595 3595 3595 101
504 20250221 105500 127940505 3595 3595 3595 3595 30
505 20250221 105400 127832655 3595 3595 3595 3595 18
506 20250221 105300 127767945 3595 3595 3595 3595 63
507 20250221 105200 127541460 3595 3595 3595 3595 0
508 20250221 105100 127541460 3595 3595 3595 3595 0
509 20250221 105000 127541460 3595 3595 3595 3595 0
510 20250221 104900 127541460 3595 3590 3595 3590 944
511 20250221 104800 124152475 3595 3595 3595 3595 0
512 20250221 104700 124152475 3595 3595 3595 3595 0
513 20250221 104600 124152475 3595 3595 3595 3595 0
514 20250221 104500 124152475 3595 3595 3595 3595 0
515 20250221 104400 124152475 3595 3595 3595 3595 0
516 20250221 104300 124152475 3595 3595 3595 3595 23
517 20250221 104200 124069790 3595 3590 3595 3590 2
518 20250221 104100 124062605 3590 3590 3590 3590 3
519 20250221 104000 124051835 3595 3595 3595 3595 0
520 20250221 103900 124051835 3595 3595 3595 3595 0
521 20250221 103800 124051835 3595 3595 3595 3595 0
522 20250221 103700 124051835 3595 3595 3595 3595 15
523 20250221 103600 123997910 3595 3595 3595 3595 1217
524 20250221 103500 119622795 3595 3585 3595 3585 216
525 20250221 103400 118848415 3595 3595 3595 3595 0
526 20250221 103300 118848415 3595 3595 3595 3595 0
527 20250221 103200 118848415 3595 3595 3595 3595 0
528 20250221 103100 118848415 3595 3595 3595 3595 10
529 20250221 103000 118812465 3595 3590 3595 3585 2002
530 20250221 102900 111632135 3590 3590 3590 3590 0
531 20250221 102800 111632135 3590 3595 3595 3590 9
532 20250221 102700 111599820 3590 3590 3590 3590 0
533 20250221 102600 111599820 3590 3590 3590 3590 0
534 20250221 102500 111599820 3590 3590 3590 3590 0
535 20250221 102400 111599820 3590 3590 3590 3590 0
536 20250221 102300 111599820 3590 3590 3590 3590 200
537 20250221 102200 110881820 3595 3595 3595 3595 0
538 20250221 102100 110881820 3595 3595 3595 3595 0
539 20250221 102000 110881820 3595 3595 3595 3595 0
540 20250221 101900 110881820 3595 3595 3595 3595 30
541 20250221 101800 110773970 3595 3595 3595 3595 0
542 20250221 101700 110773970 3595 3595 3595 3595 0
543 20250221 101600 110773970 3595 3595 3595 3595 14
544 20250221 101500 110723640 3595 3595 3595 3595 31
545 20250221 101400 110612195 3600 3600 3600 3600 0
546 20250221 101300 110612195 3600 3600 3600 3600 0
547 20250221 101200 110612195 3600 3600 3600 3600 0
548 20250221 101100 110612195 3600 3600 3600 3600 130
549 20250221 101000 110144195 3605 3595 3605 3590 26
550 20250221 100900 110050725 3595 3605 3605 3595 111
551 20250221 100800 109651670 3605 3605 3605 3605 1
552 20250221 100700 109648065 3605 3605 3605 3605 0
553 20250221 100600 109648065 3605 3605 3605 3605 12
554 20250221 100500 109604805 3605 3605 3605 3600 118
555 20250221 100400 109179975 3600 3600 3600 3600 3929
556 20250221 100300 95035575 3600 3600 3600 3590 588
557 20250221 100200 92922650 3600 3595 3600 3595 45
558 20250221 100100 92760700 3595 3600 3600 3595 26
559 20250221 100000 92667160 3600 3600 3600 3600 0
560 20250221 095900 92667160 3600 3600 3600 3595 5
561 20250221 095800 92649170 3595 3600 3600 3595 13
562 20250221 095700 92602430 3600 3600 3600 3600 2
563 20250221 095600 92595230 3600 3600 3600 3600 0
564 20250221 095500 92595230 3600 3600 3600 3600 0
565 20250221 095400 92595230 3600 3600 3600 3600 200
566 20250221 095300 91875230 3600 3600 3600 3600 0
567 20250221 095200 91875230 3600 3590 3600 3585 559
568 20250221 095100 89869340 3595 3595 3595 3595 75
569 20250221 095000 89599715 3595 3595 3595 3595 0
570 20250221 094900 89599715 3595 3595 3595 3595 74
571 20250221 094800 89333685 3595 3600 3600 3595 142
572 20250221 094700 88823190 3595 3590 3595 3590 232
573 20250221 094600 87989960 3590 3590 3590 3585 416
574 20250221 094500 86496940 3590 3590 3590 3590 34
575 20250221 094400 86374880 3590 3590 3590 3590 41
576 20250221 094300 86227690 3590 3590 3590 3590 1
577 20250221 094200 86224100 3590 3590 3590 3590 40
578 20250221 094100 86080500 3590 3590 3590 3590 325
579 20250221 094000 84913750 3590 3590 3590 3590 124
580 20250221 093900 84468590 3600 3600 3600 3600 90
581 20250221 093800 84144590 3585 3585 3585 3585 0
582 20250221 093700 84144590 3585 3585 3585 3585 0
583 20250221 093600 84144590 3585 3585 3585 3585 0
584 20250221 093500 84144590 3585 3585 3585 3585 1
585 20250221 093400 84141005 3585 3590 3590 3585 2000
586 20250221 093300 76966830 3600 3600 3600 3600 1051
587 20250221 093200 73183230 3600 3600 3600 3600 2
588 20250221 093100 73176030 3600 3600 3600 3600 25
589 20250221 093000 73086030 3600 3590 3600 3590 148
590 20250221 092900 72554500 3600 3600 3600 3600 0
591 20250221 092800 72554500 3600 3590 3600 3590 115
592 20250221 092700 72141630 3595 3595 3595 3595 262
593 20250221 092600 71199740 3595 3595 3595 3595 194
594 20250221 092500 70502310 3590 3590 3590 3590 299
595 20250221 092400 69428900 3585 3585 3585 3585 1
596 20250221 092300 69425315 3600 3595 3600 3595 5278
597 20250221 092200 50426550 3590 3590 3590 3590 0
598 20250221 092100 50426550 3590 3590 3595 3590 1250
599 20250221 092000 45938050 3595 3600 3600 3595 823
600 20250221 091900 42977875 3595 3585 3595 3575 1630
601 20250221 091800 37125975 3585 3580 3585 3580 657
602 20250221 091700 34772250 3580 3580 3580 3580 0
603 20250221 091600 34772250 3580 3580 3580 3580 719
604 20250221 091500 32198230 3585 3585 3585 3585 0
605 20250221 091400 32198230 3585 3585 3585 3585 0
606 20250221 091300 32198230 3585 3585 3585 3585 1
607 20250221 091200 32194645 3580 3585 3585 3580 442
608 20250221 091100 30610825 3590 3590 3590 3590 1
609 20250221 091000 30607235 3590 3590 3590 3590 157
610 20250221 090900 30043605 3585 3590 3590 3585 74
611 20250221 090800 29778245 3590 3580 3590 3580 219
612 20250221 090700 28994215 3575 3575 3575 3575 0
613 20250221 090600 28994215 3575 3570 3575 3570 1289
614 20250221 090500 24392070 3570 3565 3570 3560 3332
615 20250221 090400 12507760 3565 3565 3565 3565 193
616 20250221 090300 11819715 3565 3565 3565 3565 282
617 20250221 090200 10814385 3565 3565 3565 3565 571
618 20250221 090100 8778770 3560 3560 3560 3560 0
619 20250221 090000 8778770 3560 3565 3565 3555 2466

1
032620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,38822,52197139,139370980,187387729010,0.07
20250218,38822,52197139,138012210,185560829145,0.07
20250217,38822,52197139,138206320,185821814840,0.07
20250214,38822,52197139,137623990,185038857755,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 38822 52197139 139370980 187387729010 0.07
3 20250218 38822 52197139 138012210 185560829145 0.07
4 20250217 38822 52197139 138206320 185821814840 0.07
5 20250214 38822 52197139 137623990 185038857755 0.07