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

624
036540/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192200,1864006505,3580,3580,3580,3580,14887
20250221,192100,1864006505,3580,3580,3580,3580,0
20250221,192000,1864006505,3580,3580,3580,3580,0
20250221,191900,1864006505,3580,3580,3580,3580,0
20250221,191800,1864006505,3580,3580,3580,3580,0
20250221,191700,1864006505,3580,3580,3580,3580,0
20250221,191600,1864006505,3580,3580,3580,3580,0
20250221,191500,1864006505,3580,3580,3580,3580,0
20250221,191400,1864006505,3580,3580,3580,3580,0
20250221,191300,1864006505,3580,3580,3580,3580,0
20250221,191200,1864006505,3580,3580,3580,3580,0
20250221,191100,1864006505,3580,3580,3580,3580,0
20250221,191000,1864006505,3580,3580,3580,3580,0
20250221,190900,1864006505,3580,3580,3580,3580,0
20250221,190800,1864006505,3580,3580,3580,3580,0
20250221,190700,1864006505,3580,3580,3580,3580,0
20250221,190600,1864006505,3580,3580,3580,3580,0
20250221,190500,1864006505,3580,3580,3580,3580,0
20250221,190400,1864006505,3580,3580,3580,3580,0
20250221,190300,1864006505,3580,3580,3580,3580,0
20250221,190200,1864006505,3580,3580,3580,3580,0
20250221,190100,1864006505,3580,3580,3580,3580,0
20250221,190000,1864006505,3580,3580,3580,3580,0
20250221,185900,1864006505,3580,3580,3580,3580,0
20250221,185800,1864006505,3580,3580,3580,3580,0
20250221,185700,1864006505,3580,3580,3580,3580,0
20250221,185600,1864006505,3580,3580,3580,3580,0
20250221,185500,1864006505,3580,3580,3580,3580,0
20250221,185400,1864006505,3580,3580,3580,3580,0
20250221,185300,1864006505,3580,3580,3580,3580,0
20250221,185200,1864006505,3580,3580,3580,3580,14887
20250221,185100,1864006505,3580,3580,3580,3580,0
20250221,185000,1864006505,3580,3580,3580,3580,0
20250221,184900,1864006505,3580,3580,3580,3580,0
20250221,184800,1864006505,3580,3580,3580,3580,0
20250221,184700,1864006505,3580,3580,3580,3580,0
20250221,184600,1864006505,3580,3580,3580,3580,0
20250221,184500,1864006505,3580,3580,3580,3580,0
20250221,184400,1864006505,3580,3580,3580,3580,0
20250221,184300,1864006505,3580,3580,3580,3580,0
20250221,184200,1864006505,3580,3580,3580,3580,0
20250221,184100,1864006505,3580,3580,3580,3580,0
20250221,184000,1864006505,3580,3580,3580,3580,0
20250221,183900,1864006505,3580,3580,3580,3580,0
20250221,183800,1864006505,3580,3580,3580,3580,0
20250221,183700,1864006505,3580,3580,3580,3580,0
20250221,183600,1864006505,3580,3580,3580,3580,0
20250221,183500,1864006505,3580,3580,3580,3580,0
20250221,183400,1864006505,3580,3580,3580,3580,0
20250221,183300,1864006505,3580,3580,3580,3580,0
20250221,183200,1864006505,3580,3580,3580,3580,0
20250221,183100,1864006505,3580,3580,3580,3580,0
20250221,183000,1864006505,3580,3580,3580,3580,0
20250221,182900,1864006505,3580,3580,3580,3580,0
20250221,182800,1864006505,3580,3580,3580,3580,0
20250221,182700,1864006505,3580,3580,3580,3580,0
20250221,182600,1864006505,3580,3580,3580,3580,0
20250221,182500,1864006505,3580,3580,3580,3580,0
20250221,182400,1864006505,3580,3580,3580,3580,0
20250221,182300,1864006505,3580,3580,3580,3580,0
20250221,182200,1864006505,3580,3580,3580,3580,14887
20250221,182100,1864006505,3580,3580,3580,3580,0
20250221,182000,1864006505,3580,3580,3580,3580,0
20250221,181900,1864006505,3580,3580,3580,3580,0
20250221,181800,1864006505,3580,3580,3580,3580,0
20250221,181700,1864006505,3580,3580,3580,3580,0
20250221,181600,1864006505,3580,3580,3580,3580,0
20250221,181500,1864006505,3580,3580,3580,3580,0
20250221,181400,1864006505,3580,3580,3580,3580,0
20250221,181300,1864006505,3580,3580,3580,3580,0
20250221,181200,1864006505,3580,3580,3580,3580,0
20250221,181100,1864006505,3580,3580,3580,3580,0
20250221,181000,1864006505,3580,3580,3580,3580,0
20250221,180900,1864006505,3580,3580,3580,3580,0
20250221,180800,1864006505,3580,3580,3580,3580,0
20250221,180700,1864006505,3580,3580,3580,3580,0
20250221,180600,1864006505,3580,3580,3580,3580,0
20250221,180500,1864006505,3580,3580,3580,3580,0
20250221,180400,1864006505,3580,3580,3580,3580,0
20250221,180300,1864006505,3580,3580,3580,3580,0
20250221,180200,1864006505,3580,3580,3580,3580,0
20250221,180100,1864006505,3580,3580,3580,3580,0
20250221,180000,1864006505,3580,3580,3580,3580,0
20250221,175900,1864006505,3580,3580,3580,3580,0
20250221,175800,1864006505,3580,3580,3580,3580,0
20250221,175700,1864006505,3580,3580,3580,3580,0
20250221,175600,1864006505,3580,3580,3580,3580,0
20250221,175500,1864006505,3580,3580,3580,3580,0
20250221,175400,1864006505,3580,3580,3580,3580,0
20250221,175300,1864006505,3580,3580,3580,3580,0
20250221,175200,1864006505,3580,3580,3580,3580,14887
20250221,175100,1864006505,3580,3580,3580,3580,0
20250221,175000,1864006505,3580,3580,3580,3580,0
20250221,174900,1864006505,3580,3580,3580,3580,0
20250221,174800,1864006505,3580,3580,3580,3580,0
20250221,174700,1864006505,3580,3580,3580,3580,0
20250221,174600,1864006505,3580,3580,3580,3580,0
20250221,174500,1864006505,3580,3580,3580,3580,0
20250221,174400,1864006505,3580,3580,3580,3580,0
20250221,174300,1864006505,3580,3580,3580,3580,0
20250221,174200,1864006505,3580,3580,3580,3580,0
20250221,174100,1864006505,3580,3580,3580,3580,0
20250221,174000,1864006505,3580,3580,3580,3580,0
20250221,173900,1864006505,3580,3580,3580,3580,0
20250221,173800,1864006505,3580,3580,3580,3580,0
20250221,173700,1864006505,3580,3580,3580,3580,0
20250221,173600,1864006505,3580,3580,3580,3580,0
20250221,173500,1864006505,3580,3580,3580,3580,0
20250221,173400,1864006505,3580,3580,3580,3580,0
20250221,173300,1864006505,3580,3580,3580,3580,0
20250221,173200,1864006505,3580,3580,3580,3580,0
20250221,173100,1864006505,3580,3580,3580,3580,0
20250221,173000,1864006505,3580,3580,3580,3580,0
20250221,172900,1864006505,3580,3580,3580,3580,0
20250221,172800,1864006505,3580,3580,3580,3580,0
20250221,172700,1864006505,3580,3580,3580,3580,0
20250221,172600,1864006505,3580,3580,3580,3580,0
20250221,172500,1864006505,3580,3580,3580,3580,0
20250221,172400,1864006505,3580,3580,3580,3580,0
20250221,172300,1864006505,3580,3580,3580,3580,0
20250221,172200,1864006505,3580,3580,3580,3580,14887
20250221,172100,1864006505,3580,3580,3580,3580,0
20250221,172000,1864006505,3580,3580,3580,3580,0
20250221,171900,1864006505,3580,3580,3580,3580,0
20250221,171800,1864006505,3580,3580,3580,3580,0
20250221,171700,1864006505,3580,3580,3580,3580,0
20250221,171600,1864006505,3580,3580,3580,3580,0
20250221,171500,1864006505,3580,3580,3580,3580,0
20250221,171400,1864006505,3580,3580,3580,3580,0
20250221,171300,1864006505,3580,3580,3580,3580,0
20250221,171200,1864006505,3580,3580,3580,3580,0
20250221,171100,1864006505,3580,3580,3580,3580,0
20250221,171000,1864006505,3580,3580,3580,3580,0
20250221,170900,1864006505,3580,3580,3580,3580,0
20250221,170800,1864006505,3580,3580,3580,3580,0
20250221,170700,1864006505,3580,3580,3580,3580,0
20250221,170600,1864006505,3580,3580,3580,3580,0
20250221,170500,1864006505,3580,3580,3580,3580,0
20250221,170400,1864006505,3580,3580,3580,3580,0
20250221,170300,1864006505,3580,3580,3580,3580,0
20250221,170200,1864006505,3580,3580,3580,3580,0
20250221,170100,1864006505,3580,3580,3580,3580,0
20250221,170000,1864006505,3580,3580,3580,3580,0
20250221,165900,1864006505,3580,3580,3580,3580,0
20250221,165800,1864006505,3580,3580,3580,3580,0
20250221,165700,1864006505,3580,3580,3580,3580,0
20250221,165600,1864006505,3580,3580,3580,3580,0
20250221,165500,1864006505,3580,3580,3580,3580,0
20250221,165400,1864006505,3580,3580,3580,3580,0
20250221,165300,1864006505,3580,3580,3580,3580,0
20250221,165200,1864006505,3580,3580,3580,3580,14887
20250221,165100,1864006505,3580,3580,3580,3580,0
20250221,165000,1864006505,3580,3580,3580,3580,0
20250221,164900,1864006505,3580,3580,3580,3580,0
20250221,164800,1864006505,3580,3580,3580,3580,0
20250221,164700,1864006505,3580,3580,3580,3580,0
20250221,164600,1864006505,3580,3580,3580,3580,0
20250221,164500,1864006505,3580,3580,3580,3580,0
20250221,164400,1864006505,3580,3580,3580,3580,0
20250221,164300,1864006505,3580,3580,3580,3580,0
20250221,164200,1864006505,3580,3580,3580,3580,0
20250221,164100,1864006505,3580,3580,3580,3580,0
20250221,164000,1864006505,3580,3580,3580,3580,0
20250221,163900,1864006505,3580,3580,3580,3580,0
20250221,163800,1864006505,3580,3580,3580,3580,0
20250221,163700,1864006505,3580,3580,3580,3580,0
20250221,163600,1864006505,3580,3580,3580,3580,0
20250221,163500,1864006505,3580,3580,3580,3580,0
20250221,163400,1864006505,3580,3580,3580,3580,0
20250221,163300,1864006505,3580,3580,3580,3580,0
20250221,163200,1864006505,3580,3580,3580,3580,0
20250221,163100,1864006505,3580,3580,3580,3580,0
20250221,163000,1864006505,3580,3580,3580,3580,0
20250221,162900,1864006505,3580,3580,3580,3580,0
20250221,162800,1864006505,3580,3580,3580,3580,0
20250221,162700,1864006505,3580,3580,3580,3580,0
20250221,162600,1864006505,3580,3580,3580,3580,0
20250221,162500,1864006505,3580,3580,3580,3580,0
20250221,162400,1864006505,3580,3580,3580,3580,0
20250221,162300,1864006505,3580,3580,3580,3580,0
20250221,162200,1864006505,3580,3580,3580,3580,14887
20250221,162100,1864006505,3580,3580,3580,3580,0
20250221,162000,1864006505,3580,3580,3580,3580,0
20250221,161900,1864006505,3580,3580,3580,3580,0
20250221,161800,1864006505,3580,3580,3580,3580,0
20250221,161700,1864006505,3580,3580,3580,3580,0
20250221,161600,1864006505,3580,3580,3580,3580,0
20250221,161500,1864006505,3580,3580,3580,3580,0
20250221,161400,1864006505,3580,3580,3580,3580,0
20250221,161300,1864006505,3580,3580,3580,3580,0
20250221,161200,1864006505,3580,3580,3580,3580,0
20250221,161100,1864006505,3580,3580,3580,3580,0
20250221,161000,1864006505,3580,3580,3580,3580,0
20250221,160900,1864006505,3580,3580,3580,3580,0
20250221,160800,1864006505,3580,3580,3580,3580,0
20250221,160700,1864006505,3580,3580,3580,3580,0
20250221,160600,1864006505,3580,3580,3580,3580,0
20250221,160500,1864006505,3580,3580,3580,3580,0
20250221,160400,1864006505,3580,3580,3580,3580,0
20250221,160300,1864006505,3580,3580,3580,3580,0
20250221,160200,1864006505,3580,3580,3580,3580,0
20250221,160100,1864006505,3580,3580,3580,3580,0
20250221,160000,1864006505,3580,3580,3580,3580,0
20250221,155900,1864006505,3580,3580,3580,3580,0
20250221,155800,1864006505,3580,3580,3580,3580,0
20250221,155700,1864006505,3580,3580,3580,3580,0
20250221,155600,1864006505,3580,3580,3580,3580,0
20250221,155500,1864006505,3580,3580,3580,3580,0
20250221,155400,1864006505,3580,3580,3580,3580,0
20250221,155300,1864006505,3580,3580,3580,3580,0
20250221,155200,1864006505,3580,3580,3580,3580,14887
20250221,155100,1864006505,3580,3580,3580,3580,0
20250221,155000,1864006505,3580,3580,3580,3580,0
20250221,154900,1864006505,3580,3580,3580,3580,0
20250221,154800,1864006505,3580,3580,3580,3580,0
20250221,154700,1864006505,3580,3580,3580,3580,0
20250221,154600,1864006505,3580,3580,3580,3580,0
20250221,154500,1864006505,3580,3580,3580,3580,0
20250221,154400,1864006505,3580,3580,3580,3580,0
20250221,154300,1864006505,3580,3580,3580,3580,0
20250221,154200,1864006505,3580,3580,3580,3580,0
20250221,154100,1864006505,3580,3580,3580,3580,0
20250221,154000,1864006505,3580,3580,3580,3580,0
20250221,153900,1864006505,3580,3580,3580,3580,0
20250221,153800,1864006505,3580,3580,3580,3580,0
20250221,153700,1864006505,3580,3580,3580,3580,0
20250221,153600,1864006505,3580,3580,3580,3580,0
20250221,153500,1864006505,3580,3580,3580,3580,0
20250221,153400,1864006505,3580,3580,3580,3580,0
20250221,153300,1864006505,3580,3580,3580,3580,0
20250221,153200,1864006505,3580,3580,3580,3580,0
20250221,153100,1864006505,3580,3580,3580,3580,0
20250221,153000,1864006505,3580,3580,3580,3580,14887
20250221,152900,1810711045,3580,3580,3580,3580,0
20250221,152800,1810711045,3580,3580,3580,3580,0
20250221,152700,1810711045,3580,3580,3580,3580,0
20250221,152600,1810711045,3580,3580,3580,3580,0
20250221,152500,1810711045,3580,3580,3580,3580,0
20250221,152400,1810711045,3580,3580,3580,3580,0
20250221,152300,1810711045,3580,3580,3580,3580,0
20250221,152200,1810711045,3580,3580,3580,3580,0
20250221,152100,1810711045,3580,3580,3580,3580,0
20250221,152000,1810711045,3580,3580,3580,3580,0
20250221,151900,1810711045,3580,3575,3580,3575,3246
20250221,151800,1799105445,3575,3575,3580,3570,5053
20250221,151700,1781036900,3575,3575,3580,3570,1279
20250221,151600,1776465170,3580,3570,3580,3570,1009
20250221,151500,1772858420,3570,3575,3580,3570,1203
20250221,151400,1768560605,3570,3575,3580,3570,4224
20250221,151300,1753459640,3575,3575,3580,3575,400
20250221,151200,1752029630,3575,3580,3580,3575,2411
20250221,151100,1743398715,3580,3580,3585,3575,7134
20250221,151000,1717872445,3580,3575,3580,3575,1593
20250221,150900,1712169780,3575,3580,3580,3575,451
20250221,150800,1710556450,3575,3575,3580,3575,754
20250221,150700,1707860345,3575,3575,3580,3575,280
20250221,150600,1706859090,3575,3580,3585,3575,2679
20250221,150500,1697269495,3580,3580,3585,3580,1475
20250221,150400,1691988315,3585,3580,3585,3580,203
20250221,150300,1691260940,3580,3580,3585,3580,288
20250221,150200,1690228890,3585,3575,3585,3575,1409
20250221,150100,1685178460,3580,3580,3580,3575,2222
20250221,150000,1677223795,3580,3580,3585,3580,1129
20250221,145900,1673176920,3580,3580,3585,3580,304
20250221,145800,1672088550,3580,3580,3585,3580,430
20250221,145700,1670547650,3580,3585,3585,3580,276
20250221,145600,1669558570,3585,3585,3590,3585,1196
20250221,145500,1665270905,3585,3585,3585,3585,126
20250221,145400,1664819195,3585,3585,3590,3585,78
20250221,145300,1664539555,3585,3585,3585,3585,77
20250221,145200,1664263510,3585,3590,3590,3585,1322
20250221,145100,1659522625,3590,3585,3590,3580,3010
20250221,145000,1648736760,3590,3585,3590,3585,2014
20250221,144900,1641506565,3580,3585,3585,3580,84
20250221,144800,1641205685,3590,3590,3590,3590,10
20250221,144700,1641169785,3575,3585,3590,3575,4300
20250221,144600,1625772015,3595,3585,3595,3580,1354
20250221,144500,1620920825,3590,3590,3595,3590,1512
20250221,144400,1615492520,3590,3580,3590,3580,1231
20250221,144300,1611079210,3585,3595,3595,3585,240
20250221,144200,1610218610,3595,3590,3595,3590,2806
20250221,144100,1600144970,3580,3590,3590,3580,531
20250221,144000,1598238690,3595,3595,3605,3585,5226
20250221,143900,1579453455,3595,3600,3605,3595,2812
20250221,143800,1569325820,3605,3595,3605,3595,6167
20250221,143700,1547125160,3595,3590,3595,3590,1364
20250221,143600,1542227800,3590,3590,3595,3580,2284
20250221,143500,1534023890,3585,3585,3585,3585,3014
20250221,143400,1523218700,3580,3575,3585,3570,2587
20250221,143300,1513957905,3580,3580,3580,3580,500
20250221,143200,1512167905,3580,3585,3585,3580,1755
20250221,143100,1505884995,3585,3585,3585,3580,222
20250221,143000,1505089170,3585,3585,3585,3585,1030
20250221,142900,1501396620,3585,3585,3585,3585,62
20250221,142800,1501174350,3585,3585,3585,3580,196
20250221,142700,1500471735,3585,3570,3585,3570,5301
20250221,142600,1481502430,3570,3570,3570,3570,150
20250221,142500,1480966930,3570,3560,3570,3560,883
20250221,142400,1477814970,3560,3570,3570,3560,334
20250221,142300,1476623320,3570,3570,3570,3570,13
20250221,142200,1476576910,3570,3565,3570,3565,2016
20250221,142100,1469382080,3565,3565,3565,3565,187
20250221,142000,1468715425,3570,3570,3570,3560,17
20250221,141900,1468654795,3565,3565,3565,3565,123
20250221,141800,1468216300,3565,3565,3565,3565,976
20250221,141700,1464736860,3565,3560,3565,3560,1040
20250221,141600,1461029660,3565,3565,3565,3565,0
20250221,141500,1461029660,3565,3565,3565,3565,91
20250221,141400,1460705245,3565,3565,3565,3560,10
20250221,141300,1460669630,3560,3560,3560,3560,237
20250221,141200,1459825910,3560,3560,3560,3560,1
20250221,141100,1459822350,3560,3565,3565,3560,101
20250221,141000,1459462785,3555,3555,3555,3555,991
20250221,140900,1455939780,3555,3555,3555,3550,38
20250221,140800,1455804700,3555,3550,3555,3545,121
20250221,140700,1455375250,3550,3550,3550,3550,108
20250221,140600,1454991850,3550,3550,3550,3550,2472
20250221,140500,1446216250,3550,3545,3550,3545,203
20250221,140400,1445495750,3545,3545,3545,3545,0
20250221,140300,1445495750,3545,3550,3550,3545,149
20250221,140200,1444967400,3550,3550,3550,3550,60
20250221,140100,1444754400,3550,3550,3550,3550,420
20250221,140000,1443263400,3550,3545,3550,3545,4
20250221,135900,1443249205,3550,3550,3550,3550,11
20250221,135800,1443210155,3545,3545,3545,3545,0
20250221,135700,1443210155,3545,3545,3545,3545,100
20250221,135600,1442855655,3545,3550,3550,3545,681
20250221,135500,1440441505,3545,3545,3545,3545,111
20250221,135400,1440048010,3545,3550,3550,3545,1000
20250221,135300,1436499845,3550,3550,3550,3550,1
20250221,135200,1436496295,3545,3550,3550,3545,3
20250221,135100,1436485650,3550,3550,3550,3550,3505
20250221,135000,1424042900,3545,3545,3545,3545,300
20250221,134900,1422979400,3545,3545,3550,3545,1058
20250221,134800,1419228765,3550,3550,3550,3550,1
20250221,134700,1419225215,3550,3550,3550,3545,17
20250221,134600,1419164940,3550,3550,3550,3550,14
20250221,134500,1419115240,3550,3550,3550,3550,0
20250221,134400,1419115240,3550,3545,3550,3545,8
20250221,134300,1419086875,3545,3545,3545,3545,522
20250221,134200,1417236385,3545,3550,3550,3545,106
20250221,134100,1416860600,3545,3550,3550,3545,961
20250221,134000,1413450645,3550,3550,3550,3550,3
20250221,133900,1413439995,3550,3550,3550,3550,8
20250221,133800,1413411595,3550,3550,3550,3550,30
20250221,133700,1413305095,3550,3545,3550,3545,401
20250221,133600,1411883545,3550,3545,3550,3545,326
20250221,133500,1410727625,3545,3550,3550,3545,321
20250221,133400,1409588175,3550,3550,3550,3545,1089
20250221,133300,1405724725,3550,3550,3550,3550,71
20250221,133200,1405472675,3550,3550,3550,3550,502
20250221,133100,1403690575,3545,3550,3550,3545,1112
20250221,133000,1399748525,3550,3555,3555,3550,910
20250221,132900,1396516400,3550,3550,3550,3550,70
20250221,132800,1396267900,3550,3550,3550,3550,522
20250221,132700,1394414800,3555,3555,3555,3550,2149
20250221,132600,1386784775,3555,3555,3555,3555,0
20250221,132500,1386784775,3555,3555,3555,3555,10
20250221,132400,1386749225,3555,3555,3555,3550,1198
20250221,132300,1382490485,3550,3560,3560,3550,4592
20250221,132200,1366179565,3560,3555,3560,3555,63
20250221,132100,1365955550,3560,3560,3560,3560,50
20250221,132000,1365777550,3560,3555,3560,3555,62
20250221,131900,1365556835,3555,3555,3555,3555,9
20250221,131800,1365524840,3555,3560,3560,3555,1920
20250221,131700,1358697320,3560,3565,3565,3560,15
20250221,131600,1358643915,3565,3560,3565,3560,30
20250221,131500,1358536970,3560,3560,3560,3560,617
20250221,131400,1356340450,3560,3565,3565,3560,714
20250221,131300,1353795075,3560,3560,3560,3560,200
20250221,131200,1353083075,3560,3560,3560,3555,119
20250221,131100,1352659990,3560,3560,3560,3560,581
20250221,131000,1350591630,3555,3555,3560,3555,370
20250221,130900,1349274865,3560,3560,3560,3560,0
20250221,130800,1349274865,3560,3560,3560,3555,3389
20250221,130700,1337214690,3560,3560,3560,3560,65
20250221,130600,1336983290,3560,3560,3560,3560,1698
20250221,130500,1330938410,3560,3565,3565,3560,907
20250221,130400,1327707980,3565,3570,3570,3565,4321
20250221,130300,1312295355,3570,3570,3570,3570,990
20250221,130200,1308761055,3575,3575,3575,3575,5
20250221,130100,1308743180,3575,3570,3575,3570,1191
20250221,130000,1304490155,3575,3575,3575,3575,400
20250221,125900,1303060155,3575,3575,3575,3575,100
20250221,125800,1302702655,3575,3575,3575,3575,229
20250221,125700,1301883980,3575,3580,3580,3575,2376
20250221,125600,1293389775,3575,3575,3575,3575,1
20250221,125500,1293386200,3575,3575,3575,3575,0
20250221,125400,1293386200,3575,3575,3575,3575,0
20250221,125300,1293386200,3575,3575,3575,3575,50
20250221,125200,1293207450,3580,3580,3580,3580,63
20250221,125100,1292981910,3580,3580,3580,3580,181
20250221,125000,1292333930,3580,3580,3580,3580,1
20250221,124900,1292330350,3570,3570,3570,3570,0
20250221,124800,1292330350,3570,3575,3575,3570,1719
20250221,124700,1286184980,3570,3570,3575,3570,304
20250221,124600,1285098300,3570,3575,3575,3570,17
20250221,124500,1285037605,3570,3575,3575,3570,30
20250221,124400,1284930455,3575,3570,3575,3570,32
20250221,124300,1284816205,3575,3575,3575,3575,0
20250221,124200,1284816205,3575,3570,3575,3570,995
20250221,124100,1281264040,3575,3575,3575,3575,10
20250221,124000,1281228290,3570,3575,3575,3570,32
20250221,123900,1281114045,3570,3575,3575,3570,16
20250221,123800,1281056860,3580,3575,3580,3575,3
20250221,123700,1281046130,3575,3575,3575,3570,2705
20250221,123600,1271375830,3580,3570,3580,3570,1421
20250221,123500,1266302850,3570,3580,3580,3570,4414
20250221,123400,1250529460,3580,3580,3580,3580,970
20250221,123300,1247056860,3575,3575,3580,3575,2067
20250221,123200,1239659505,3575,3580,3580,3575,113
20250221,123100,1239255415,3580,3570,3580,3570,216
20250221,123000,1238482185,3580,3575,3580,3575,1515
20250221,122900,1233059550,3575,3575,3580,3575,73
20250221,122800,1232798480,3575,3575,3575,3575,158
20250221,122700,1232233630,3575,3570,3580,3570,23
20250221,122600,1232151430,3570,3570,3570,3570,5
20250221,122500,1232133580,3570,3570,3580,3570,144
20250221,122400,1231618190,3580,3580,3580,3575,1718
20250221,122300,1225467800,3580,3580,3580,3580,116
20250221,122200,1225052520,3575,3570,3575,3570,171
20250221,122100,1224441200,3575,3575,3575,3575,267
20250221,122000,1223486675,3575,3575,3575,3575,2
20250221,121900,1223479525,3570,3570,3570,3570,102
20250221,121800,1223115385,3580,3570,3580,3570,1209
20250221,121700,1218799245,3575,3580,3580,3570,14
20250221,121600,1218749140,3580,3580,3580,3580,93
20250221,121500,1218416200,3585,3585,3585,3585,146
20250221,121400,1217892790,3575,3570,3585,3570,10156
20250221,121300,1181510560,3570,3570,3570,3570,1725
20250221,121200,1175352310,3565,3565,3565,3565,6
20250221,121100,1175330920,3560,3570,3575,3560,2277
20250221,121000,1167209735,3570,3575,3575,3570,24
20250221,120900,1167124050,3580,3570,3580,3560,570
20250221,120800,1165087805,3570,3570,3570,3570,88
20250221,120700,1164773645,3575,3570,3575,3570,20
20250221,120600,1164702170,3570,3575,3575,3570,600
20250221,120500,1162557670,3570,3570,3570,3570,161
20250221,120400,1161982900,3570,3570,3570,3570,769
20250221,120300,1159237570,3570,3570,3570,3560,254
20250221,120200,1158331915,3565,3560,3565,3560,888
20250221,120100,1155168815,3560,3560,3560,3555,741
20250221,120000,1152530860,3555,3560,3560,3555,189
20250221,115900,1151858905,3560,3560,3560,3560,311
20250221,115800,1150751745,3560,3560,3560,3560,1
20250221,115700,1150748185,3560,3560,3560,3560,12
20250221,115600,1150705465,3560,3560,3560,3560,186
20250221,115500,1150043305,3555,3560,3560,3555,1701
20250221,115400,1143989190,3565,3565,3565,3565,22
20250221,115300,1143910760,3565,3560,3565,3560,2
20250221,115200,1143903635,3565,3560,3565,3555,141
20250221,115100,1143401220,3560,3560,3565,3560,1142
20250221,115000,1139335695,3560,3560,3565,3560,1411
20250221,114900,1134312235,3560,3565,3565,3560,54
20250221,114800,1134119990,3565,3560,3565,3560,3
20250221,114700,1134109300,3565,3560,3565,3560,110
20250221,114600,1133717690,3560,3560,3560,3560,1854
20250221,114500,1127117450,3560,3555,3560,3550,1786
20250221,114400,1120768270,3550,3555,3555,3550,1193
20250221,114300,1116533105,3550,3545,3550,3545,590
20250221,114200,1114438855,3550,3550,3550,3550,110
20250221,114100,1114048355,3550,3550,3550,3550,61
20250221,114000,1113831805,3550,3555,3555,3550,2989
20250221,113900,1103205955,3555,3555,3555,3555,6
20250221,113800,1103184625,3555,3545,3555,3545,1363
20250221,113700,1098349505,3545,3540,3545,3540,15
20250221,113600,1098296335,3545,3545,3545,3545,3116
20250221,113500,1087250115,3550,3550,3550,3550,617
20250221,113400,1085059765,3550,3550,3550,3550,10
20250221,113300,1085024265,3550,3550,3550,3550,16
20250221,113200,1084967465,3550,3550,3550,3550,3
20250221,113100,1084956815,3550,3550,3550,3550,51
20250221,113000,1084775765,3550,3550,3550,3550,40
20250221,112900,1084633765,3545,3550,3550,3545,15
20250221,112800,1084580565,3550,3550,3550,3550,25
20250221,112700,1084491815,3550,3550,3550,3545,44
20250221,112600,1084335635,3550,3550,3550,3550,5
20250221,112500,1084317885,3550,3550,3550,3550,2
20250221,112400,1084310785,3550,3555,3555,3550,5
20250221,112300,1084293020,3550,3545,3550,3545,22
20250221,112200,1084215020,3555,3555,3555,3555,11
20250221,112100,1084175915,3545,3550,3550,3545,127
20250221,112000,1083725070,3550,3550,3550,3550,4
20250221,111900,1083710870,3550,3555,3555,3550,52
20250221,111800,1083526265,3555,3555,3560,3550,451
20250221,111700,1081922800,3555,3555,3555,3555,1
20250221,111600,1081919245,3555,3545,3555,3545,2049
20250221,111500,1074654360,3550,3555,3555,3550,1915
20250221,111400,1067851260,3555,3555,3555,3550,257
20250221,111300,1066938160,3555,3555,3555,3550,27
20250221,111200,1066842180,3555,3550,3560,3550,635
20250221,111100,1064587745,3550,3560,3560,3550,1261
20250221,111000,1060111185,3560,3560,3560,3560,230
20250221,110900,1059292385,3560,3550,3560,3550,4990
20250221,110800,1041539935,3550,3555,3555,3550,367
20250221,110700,1040236935,3550,3555,3555,3550,103
20250221,110600,1039871280,3555,3550,3555,3550,154
20250221,110500,1039324365,3550,3550,3550,3545,1070
20250221,110400,1035525870,3550,3555,3555,3550,435
20250221,110300,1033979480,3555,3550,3555,3550,3108
20250221,110200,1022945180,3555,3550,3555,3550,2579
20250221,110100,1013784075,3550,3555,3555,3550,2056
20250221,110000,1006484995,3555,3540,3555,3540,710
20250221,105900,1003970095,3540,3545,3545,3540,956
20250221,105800,1000585600,3545,3545,3545,3545,1054
20250221,105700,996849170,3545,3560,3560,3545,22
20250221,105600,996771015,3555,3555,3555,3545,1470
20250221,105500,991545265,3555,3555,3555,3555,50
20250221,105400,991367515,3555,3555,3555,3550,1101
20250221,105300,987453510,3540,3555,3555,3540,1191
20250221,105200,983236760,3545,3555,3555,3545,5425
20250221,105100,964004880,3555,3555,3555,3550,197
20250221,105000,963305425,3545,3545,3545,3545,1
20250221,104900,963301880,3545,3550,3555,3545,877
20250221,104800,960191330,3550,3550,3555,3550,4491
20250221,104700,944248265,3555,3550,3555,3550,1033
20250221,104600,940576000,3555,3555,3555,3555,17
20250221,104500,940515565,3550,3550,3550,3550,30
20250221,104400,940409065,3550,3550,3550,3550,30
20250221,104300,940302565,3545,3545,3545,3545,0
20250221,104200,940302565,3545,3545,3550,3545,45
20250221,104100,940142845,3550,3550,3550,3545,701
20250221,104000,937654345,3550,3550,3550,3550,786
20250221,103900,934864045,3540,3550,3550,3540,176
20250221,103800,934240920,3540,3545,3550,3540,750
20250221,103700,931583850,3540,3540,3540,3540,20
20250221,103600,931513050,3545,3540,3545,3540,167
20250221,103500,930921185,3540,3540,3540,3535,2040
20250221,103400,923703430,3540,3535,3540,3535,1321
20250221,103300,919033115,3540,3540,3540,3535,815
20250221,103200,916148080,3540,3550,3550,3540,984
20250221,103100,912664660,3540,3540,3540,3540,2519
20250221,103000,903747400,3540,3545,3545,3540,1137
20250221,102900,899722405,3535,3540,3540,3535,561
20250221,102800,897736520,3540,3540,3540,3535,5131
20250221,102700,879592780,3545,3535,3545,3535,114
20250221,102600,879189405,3535,3540,3540,3535,41
20250221,102500,879044320,3545,3545,3545,3530,5501
20250221,102400,859584315,3545,3545,3545,3545,2732
20250221,102300,849899375,3545,3545,3545,3545,1928
20250221,102200,843064615,3550,3545,3550,3545,500
20250221,102100,841291175,3540,3545,3545,3540,1787
20250221,102000,834960710,3550,3550,3555,3550,1028
20250221,101900,831311290,3550,3550,3550,3550,2595
20250221,101800,822099040,3555,3550,3555,3545,686
20250221,101700,819664710,3560,3555,3560,3555,237
20250221,101600,818821490,3555,3555,3555,3555,81
20250221,101500,818533535,3555,3555,3555,3555,65
20250221,101400,818302460,3555,3555,3555,3545,1947
20250221,101300,811387275,3555,3560,3560,3555,4
20250221,101200,811373050,3560,3550,3560,3545,1111
20250221,101100,807423205,3550,3550,3550,3550,714
20250221,101000,804888505,3550,3550,3550,3545,87
20250221,100900,804579855,3550,3555,3555,3545,1088
20250221,100800,800719915,3555,3545,3555,3545,308
20250221,100700,799627320,3550,3550,3555,3550,1527
20250221,100600,794205695,3550,3550,3555,3550,701
20250221,100500,791717140,3550,3555,3555,3545,4046
20250221,100400,777351380,3555,3555,3555,3550,559
20250221,100300,775366355,3555,3560,3560,3550,1795
20250221,100200,768985345,3570,3565,3570,3565,33
20250221,100100,768867585,3570,3570,3570,3565,2862
20250221,100000,758663535,3570,3570,3570,3565,2271
20250221,095900,750566065,3570,3570,3575,3565,3166
20250221,095800,739261905,3570,3560,3570,3550,202
20250221,095700,738542865,3570,3565,3570,3535,3591
20250221,095600,725754730,3560,3535,3560,3535,5917
20250221,095500,704742705,3530,3545,3545,3530,10649
20250221,095400,667106335,3540,3545,3550,3540,2122
20250221,095300,659592115,3545,3545,3550,3540,2228
20250221,095200,651694725,3545,3545,3545,3545,258
20250221,095100,650780115,3545,3550,3550,3545,469
20250221,095000,649117255,3545,3550,3550,3545,1875
20250221,094900,642470005,3550,3540,3550,3535,1564
20250221,094800,636927150,3535,3540,3540,3535,477
20250221,094700,635240915,3545,3550,3550,3540,722
20250221,094600,632681820,3550,3540,3550,3530,4167
20250221,094500,617938540,3535,3540,3540,3530,10469
20250221,094400,580971790,3535,3535,3540,3530,702
20250221,094300,578492725,3535,3535,3540,3530,1884
20250221,094200,571833020,3540,3540,3540,3535,286
20250221,094100,570820630,3535,3550,3550,3535,2462
20250221,094000,562103165,3550,3550,3550,3545,1325
20250221,093900,557399530,3550,3555,3560,3545,1068
20250221,093800,553608870,3545,3555,3555,3545,921
20250221,093700,550339465,3555,3555,3555,3550,425
20250221,093600,548828890,3555,3555,3555,3555,160
20250221,093500,548260090,3550,3555,3555,3550,1356
20250221,093400,543440190,3555,3545,3555,3540,1008
20250221,093300,539862405,3545,3550,3550,3545,271
20250221,093200,538900855,3545,3555,3555,3545,483
20250221,093100,537184120,3555,3555,3555,3555,1449
20250221,093000,532032925,3555,3550,3555,3540,1512
20250221,092900,526660635,3550,3550,3555,3550,1970
20250221,092800,519663300,3550,3550,3550,3535,1038
20250221,092700,515987665,3550,3535,3550,3515,17318
20250221,092600,454905405,3545,3545,3550,3530,6862
20250221,092500,430603865,3545,3545,3550,3540,2686
20250221,092400,421090155,3545,3550,3550,3545,1008
20250221,092300,417513830,3550,3555,3555,3550,5394
20250221,092200,398356970,3560,3555,3560,3555,1520
20250221,092100,392953275,3555,3565,3565,3555,586
20250221,092000,390868165,3565,3570,3570,3565,107
20250221,091900,390486650,3570,3565,3570,3560,3483
20250221,091800,378083715,3565,3570,3570,3565,410
20250221,091700,376621610,3570,3580,3580,3570,230
20250221,091600,375800460,3580,3570,3580,3565,942
20250221,091500,372440770,3580,3575,3585,3555,8063
20250221,091400,343654275,3570,3580,3585,3570,1000
20250221,091300,340078085,3585,3580,3585,3570,4127
20250221,091200,325306315,3575,3580,3580,3575,1420
20250221,091100,320229315,3580,3575,3580,3575,1460
20250221,091000,315007020,3575,3555,3575,3555,143
20250221,090900,314496230,3555,3580,3585,3555,10706
20250221,090800,276236355,3580,3560,3590,3560,3119
20250221,090700,265091605,3560,3565,3570,3550,8867
20250221,090600,233553515,3565,3550,3565,3540,4724
20250221,090500,216742865,3525,3560,3570,3520,11358
20250221,090400,176622560,3545,3545,3560,3520,6613
20250221,090300,153202860,3525,3530,3555,3525,1704
20250221,090200,147183950,3530,3540,3570,3530,13490
20250221,090100,99494525,3540,3540,3570,3535,2739
20250221,090000,89782430,3540,3590,3600,3510,24983
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192200 1864006505 3580 3580 3580 3580 14887
3 20250221 192100 1864006505 3580 3580 3580 3580 0
4 20250221 192000 1864006505 3580 3580 3580 3580 0
5 20250221 191900 1864006505 3580 3580 3580 3580 0
6 20250221 191800 1864006505 3580 3580 3580 3580 0
7 20250221 191700 1864006505 3580 3580 3580 3580 0
8 20250221 191600 1864006505 3580 3580 3580 3580 0
9 20250221 191500 1864006505 3580 3580 3580 3580 0
10 20250221 191400 1864006505 3580 3580 3580 3580 0
11 20250221 191300 1864006505 3580 3580 3580 3580 0
12 20250221 191200 1864006505 3580 3580 3580 3580 0
13 20250221 191100 1864006505 3580 3580 3580 3580 0
14 20250221 191000 1864006505 3580 3580 3580 3580 0
15 20250221 190900 1864006505 3580 3580 3580 3580 0
16 20250221 190800 1864006505 3580 3580 3580 3580 0
17 20250221 190700 1864006505 3580 3580 3580 3580 0
18 20250221 190600 1864006505 3580 3580 3580 3580 0
19 20250221 190500 1864006505 3580 3580 3580 3580 0
20 20250221 190400 1864006505 3580 3580 3580 3580 0
21 20250221 190300 1864006505 3580 3580 3580 3580 0
22 20250221 190200 1864006505 3580 3580 3580 3580 0
23 20250221 190100 1864006505 3580 3580 3580 3580 0
24 20250221 190000 1864006505 3580 3580 3580 3580 0
25 20250221 185900 1864006505 3580 3580 3580 3580 0
26 20250221 185800 1864006505 3580 3580 3580 3580 0
27 20250221 185700 1864006505 3580 3580 3580 3580 0
28 20250221 185600 1864006505 3580 3580 3580 3580 0
29 20250221 185500 1864006505 3580 3580 3580 3580 0
30 20250221 185400 1864006505 3580 3580 3580 3580 0
31 20250221 185300 1864006505 3580 3580 3580 3580 0
32 20250221 185200 1864006505 3580 3580 3580 3580 14887
33 20250221 185100 1864006505 3580 3580 3580 3580 0
34 20250221 185000 1864006505 3580 3580 3580 3580 0
35 20250221 184900 1864006505 3580 3580 3580 3580 0
36 20250221 184800 1864006505 3580 3580 3580 3580 0
37 20250221 184700 1864006505 3580 3580 3580 3580 0
38 20250221 184600 1864006505 3580 3580 3580 3580 0
39 20250221 184500 1864006505 3580 3580 3580 3580 0
40 20250221 184400 1864006505 3580 3580 3580 3580 0
41 20250221 184300 1864006505 3580 3580 3580 3580 0
42 20250221 184200 1864006505 3580 3580 3580 3580 0
43 20250221 184100 1864006505 3580 3580 3580 3580 0
44 20250221 184000 1864006505 3580 3580 3580 3580 0
45 20250221 183900 1864006505 3580 3580 3580 3580 0
46 20250221 183800 1864006505 3580 3580 3580 3580 0
47 20250221 183700 1864006505 3580 3580 3580 3580 0
48 20250221 183600 1864006505 3580 3580 3580 3580 0
49 20250221 183500 1864006505 3580 3580 3580 3580 0
50 20250221 183400 1864006505 3580 3580 3580 3580 0
51 20250221 183300 1864006505 3580 3580 3580 3580 0
52 20250221 183200 1864006505 3580 3580 3580 3580 0
53 20250221 183100 1864006505 3580 3580 3580 3580 0
54 20250221 183000 1864006505 3580 3580 3580 3580 0
55 20250221 182900 1864006505 3580 3580 3580 3580 0
56 20250221 182800 1864006505 3580 3580 3580 3580 0
57 20250221 182700 1864006505 3580 3580 3580 3580 0
58 20250221 182600 1864006505 3580 3580 3580 3580 0
59 20250221 182500 1864006505 3580 3580 3580 3580 0
60 20250221 182400 1864006505 3580 3580 3580 3580 0
61 20250221 182300 1864006505 3580 3580 3580 3580 0
62 20250221 182200 1864006505 3580 3580 3580 3580 14887
63 20250221 182100 1864006505 3580 3580 3580 3580 0
64 20250221 182000 1864006505 3580 3580 3580 3580 0
65 20250221 181900 1864006505 3580 3580 3580 3580 0
66 20250221 181800 1864006505 3580 3580 3580 3580 0
67 20250221 181700 1864006505 3580 3580 3580 3580 0
68 20250221 181600 1864006505 3580 3580 3580 3580 0
69 20250221 181500 1864006505 3580 3580 3580 3580 0
70 20250221 181400 1864006505 3580 3580 3580 3580 0
71 20250221 181300 1864006505 3580 3580 3580 3580 0
72 20250221 181200 1864006505 3580 3580 3580 3580 0
73 20250221 181100 1864006505 3580 3580 3580 3580 0
74 20250221 181000 1864006505 3580 3580 3580 3580 0
75 20250221 180900 1864006505 3580 3580 3580 3580 0
76 20250221 180800 1864006505 3580 3580 3580 3580 0
77 20250221 180700 1864006505 3580 3580 3580 3580 0
78 20250221 180600 1864006505 3580 3580 3580 3580 0
79 20250221 180500 1864006505 3580 3580 3580 3580 0
80 20250221 180400 1864006505 3580 3580 3580 3580 0
81 20250221 180300 1864006505 3580 3580 3580 3580 0
82 20250221 180200 1864006505 3580 3580 3580 3580 0
83 20250221 180100 1864006505 3580 3580 3580 3580 0
84 20250221 180000 1864006505 3580 3580 3580 3580 0
85 20250221 175900 1864006505 3580 3580 3580 3580 0
86 20250221 175800 1864006505 3580 3580 3580 3580 0
87 20250221 175700 1864006505 3580 3580 3580 3580 0
88 20250221 175600 1864006505 3580 3580 3580 3580 0
89 20250221 175500 1864006505 3580 3580 3580 3580 0
90 20250221 175400 1864006505 3580 3580 3580 3580 0
91 20250221 175300 1864006505 3580 3580 3580 3580 0
92 20250221 175200 1864006505 3580 3580 3580 3580 14887
93 20250221 175100 1864006505 3580 3580 3580 3580 0
94 20250221 175000 1864006505 3580 3580 3580 3580 0
95 20250221 174900 1864006505 3580 3580 3580 3580 0
96 20250221 174800 1864006505 3580 3580 3580 3580 0
97 20250221 174700 1864006505 3580 3580 3580 3580 0
98 20250221 174600 1864006505 3580 3580 3580 3580 0
99 20250221 174500 1864006505 3580 3580 3580 3580 0
100 20250221 174400 1864006505 3580 3580 3580 3580 0
101 20250221 174300 1864006505 3580 3580 3580 3580 0
102 20250221 174200 1864006505 3580 3580 3580 3580 0
103 20250221 174100 1864006505 3580 3580 3580 3580 0
104 20250221 174000 1864006505 3580 3580 3580 3580 0
105 20250221 173900 1864006505 3580 3580 3580 3580 0
106 20250221 173800 1864006505 3580 3580 3580 3580 0
107 20250221 173700 1864006505 3580 3580 3580 3580 0
108 20250221 173600 1864006505 3580 3580 3580 3580 0
109 20250221 173500 1864006505 3580 3580 3580 3580 0
110 20250221 173400 1864006505 3580 3580 3580 3580 0
111 20250221 173300 1864006505 3580 3580 3580 3580 0
112 20250221 173200 1864006505 3580 3580 3580 3580 0
113 20250221 173100 1864006505 3580 3580 3580 3580 0
114 20250221 173000 1864006505 3580 3580 3580 3580 0
115 20250221 172900 1864006505 3580 3580 3580 3580 0
116 20250221 172800 1864006505 3580 3580 3580 3580 0
117 20250221 172700 1864006505 3580 3580 3580 3580 0
118 20250221 172600 1864006505 3580 3580 3580 3580 0
119 20250221 172500 1864006505 3580 3580 3580 3580 0
120 20250221 172400 1864006505 3580 3580 3580 3580 0
121 20250221 172300 1864006505 3580 3580 3580 3580 0
122 20250221 172200 1864006505 3580 3580 3580 3580 14887
123 20250221 172100 1864006505 3580 3580 3580 3580 0
124 20250221 172000 1864006505 3580 3580 3580 3580 0
125 20250221 171900 1864006505 3580 3580 3580 3580 0
126 20250221 171800 1864006505 3580 3580 3580 3580 0
127 20250221 171700 1864006505 3580 3580 3580 3580 0
128 20250221 171600 1864006505 3580 3580 3580 3580 0
129 20250221 171500 1864006505 3580 3580 3580 3580 0
130 20250221 171400 1864006505 3580 3580 3580 3580 0
131 20250221 171300 1864006505 3580 3580 3580 3580 0
132 20250221 171200 1864006505 3580 3580 3580 3580 0
133 20250221 171100 1864006505 3580 3580 3580 3580 0
134 20250221 171000 1864006505 3580 3580 3580 3580 0
135 20250221 170900 1864006505 3580 3580 3580 3580 0
136 20250221 170800 1864006505 3580 3580 3580 3580 0
137 20250221 170700 1864006505 3580 3580 3580 3580 0
138 20250221 170600 1864006505 3580 3580 3580 3580 0
139 20250221 170500 1864006505 3580 3580 3580 3580 0
140 20250221 170400 1864006505 3580 3580 3580 3580 0
141 20250221 170300 1864006505 3580 3580 3580 3580 0
142 20250221 170200 1864006505 3580 3580 3580 3580 0
143 20250221 170100 1864006505 3580 3580 3580 3580 0
144 20250221 170000 1864006505 3580 3580 3580 3580 0
145 20250221 165900 1864006505 3580 3580 3580 3580 0
146 20250221 165800 1864006505 3580 3580 3580 3580 0
147 20250221 165700 1864006505 3580 3580 3580 3580 0
148 20250221 165600 1864006505 3580 3580 3580 3580 0
149 20250221 165500 1864006505 3580 3580 3580 3580 0
150 20250221 165400 1864006505 3580 3580 3580 3580 0
151 20250221 165300 1864006505 3580 3580 3580 3580 0
152 20250221 165200 1864006505 3580 3580 3580 3580 14887
153 20250221 165100 1864006505 3580 3580 3580 3580 0
154 20250221 165000 1864006505 3580 3580 3580 3580 0
155 20250221 164900 1864006505 3580 3580 3580 3580 0
156 20250221 164800 1864006505 3580 3580 3580 3580 0
157 20250221 164700 1864006505 3580 3580 3580 3580 0
158 20250221 164600 1864006505 3580 3580 3580 3580 0
159 20250221 164500 1864006505 3580 3580 3580 3580 0
160 20250221 164400 1864006505 3580 3580 3580 3580 0
161 20250221 164300 1864006505 3580 3580 3580 3580 0
162 20250221 164200 1864006505 3580 3580 3580 3580 0
163 20250221 164100 1864006505 3580 3580 3580 3580 0
164 20250221 164000 1864006505 3580 3580 3580 3580 0
165 20250221 163900 1864006505 3580 3580 3580 3580 0
166 20250221 163800 1864006505 3580 3580 3580 3580 0
167 20250221 163700 1864006505 3580 3580 3580 3580 0
168 20250221 163600 1864006505 3580 3580 3580 3580 0
169 20250221 163500 1864006505 3580 3580 3580 3580 0
170 20250221 163400 1864006505 3580 3580 3580 3580 0
171 20250221 163300 1864006505 3580 3580 3580 3580 0
172 20250221 163200 1864006505 3580 3580 3580 3580 0
173 20250221 163100 1864006505 3580 3580 3580 3580 0
174 20250221 163000 1864006505 3580 3580 3580 3580 0
175 20250221 162900 1864006505 3580 3580 3580 3580 0
176 20250221 162800 1864006505 3580 3580 3580 3580 0
177 20250221 162700 1864006505 3580 3580 3580 3580 0
178 20250221 162600 1864006505 3580 3580 3580 3580 0
179 20250221 162500 1864006505 3580 3580 3580 3580 0
180 20250221 162400 1864006505 3580 3580 3580 3580 0
181 20250221 162300 1864006505 3580 3580 3580 3580 0
182 20250221 162200 1864006505 3580 3580 3580 3580 14887
183 20250221 162100 1864006505 3580 3580 3580 3580 0
184 20250221 162000 1864006505 3580 3580 3580 3580 0
185 20250221 161900 1864006505 3580 3580 3580 3580 0
186 20250221 161800 1864006505 3580 3580 3580 3580 0
187 20250221 161700 1864006505 3580 3580 3580 3580 0
188 20250221 161600 1864006505 3580 3580 3580 3580 0
189 20250221 161500 1864006505 3580 3580 3580 3580 0
190 20250221 161400 1864006505 3580 3580 3580 3580 0
191 20250221 161300 1864006505 3580 3580 3580 3580 0
192 20250221 161200 1864006505 3580 3580 3580 3580 0
193 20250221 161100 1864006505 3580 3580 3580 3580 0
194 20250221 161000 1864006505 3580 3580 3580 3580 0
195 20250221 160900 1864006505 3580 3580 3580 3580 0
196 20250221 160800 1864006505 3580 3580 3580 3580 0
197 20250221 160700 1864006505 3580 3580 3580 3580 0
198 20250221 160600 1864006505 3580 3580 3580 3580 0
199 20250221 160500 1864006505 3580 3580 3580 3580 0
200 20250221 160400 1864006505 3580 3580 3580 3580 0
201 20250221 160300 1864006505 3580 3580 3580 3580 0
202 20250221 160200 1864006505 3580 3580 3580 3580 0
203 20250221 160100 1864006505 3580 3580 3580 3580 0
204 20250221 160000 1864006505 3580 3580 3580 3580 0
205 20250221 155900 1864006505 3580 3580 3580 3580 0
206 20250221 155800 1864006505 3580 3580 3580 3580 0
207 20250221 155700 1864006505 3580 3580 3580 3580 0
208 20250221 155600 1864006505 3580 3580 3580 3580 0
209 20250221 155500 1864006505 3580 3580 3580 3580 0
210 20250221 155400 1864006505 3580 3580 3580 3580 0
211 20250221 155300 1864006505 3580 3580 3580 3580 0
212 20250221 155200 1864006505 3580 3580 3580 3580 14887
213 20250221 155100 1864006505 3580 3580 3580 3580 0
214 20250221 155000 1864006505 3580 3580 3580 3580 0
215 20250221 154900 1864006505 3580 3580 3580 3580 0
216 20250221 154800 1864006505 3580 3580 3580 3580 0
217 20250221 154700 1864006505 3580 3580 3580 3580 0
218 20250221 154600 1864006505 3580 3580 3580 3580 0
219 20250221 154500 1864006505 3580 3580 3580 3580 0
220 20250221 154400 1864006505 3580 3580 3580 3580 0
221 20250221 154300 1864006505 3580 3580 3580 3580 0
222 20250221 154200 1864006505 3580 3580 3580 3580 0
223 20250221 154100 1864006505 3580 3580 3580 3580 0
224 20250221 154000 1864006505 3580 3580 3580 3580 0
225 20250221 153900 1864006505 3580 3580 3580 3580 0
226 20250221 153800 1864006505 3580 3580 3580 3580 0
227 20250221 153700 1864006505 3580 3580 3580 3580 0
228 20250221 153600 1864006505 3580 3580 3580 3580 0
229 20250221 153500 1864006505 3580 3580 3580 3580 0
230 20250221 153400 1864006505 3580 3580 3580 3580 0
231 20250221 153300 1864006505 3580 3580 3580 3580 0
232 20250221 153200 1864006505 3580 3580 3580 3580 0
233 20250221 153100 1864006505 3580 3580 3580 3580 0
234 20250221 153000 1864006505 3580 3580 3580 3580 14887
235 20250221 152900 1810711045 3580 3580 3580 3580 0
236 20250221 152800 1810711045 3580 3580 3580 3580 0
237 20250221 152700 1810711045 3580 3580 3580 3580 0
238 20250221 152600 1810711045 3580 3580 3580 3580 0
239 20250221 152500 1810711045 3580 3580 3580 3580 0
240 20250221 152400 1810711045 3580 3580 3580 3580 0
241 20250221 152300 1810711045 3580 3580 3580 3580 0
242 20250221 152200 1810711045 3580 3580 3580 3580 0
243 20250221 152100 1810711045 3580 3580 3580 3580 0
244 20250221 152000 1810711045 3580 3580 3580 3580 0
245 20250221 151900 1810711045 3580 3575 3580 3575 3246
246 20250221 151800 1799105445 3575 3575 3580 3570 5053
247 20250221 151700 1781036900 3575 3575 3580 3570 1279
248 20250221 151600 1776465170 3580 3570 3580 3570 1009
249 20250221 151500 1772858420 3570 3575 3580 3570 1203
250 20250221 151400 1768560605 3570 3575 3580 3570 4224
251 20250221 151300 1753459640 3575 3575 3580 3575 400
252 20250221 151200 1752029630 3575 3580 3580 3575 2411
253 20250221 151100 1743398715 3580 3580 3585 3575 7134
254 20250221 151000 1717872445 3580 3575 3580 3575 1593
255 20250221 150900 1712169780 3575 3580 3580 3575 451
256 20250221 150800 1710556450 3575 3575 3580 3575 754
257 20250221 150700 1707860345 3575 3575 3580 3575 280
258 20250221 150600 1706859090 3575 3580 3585 3575 2679
259 20250221 150500 1697269495 3580 3580 3585 3580 1475
260 20250221 150400 1691988315 3585 3580 3585 3580 203
261 20250221 150300 1691260940 3580 3580 3585 3580 288
262 20250221 150200 1690228890 3585 3575 3585 3575 1409
263 20250221 150100 1685178460 3580 3580 3580 3575 2222
264 20250221 150000 1677223795 3580 3580 3585 3580 1129
265 20250221 145900 1673176920 3580 3580 3585 3580 304
266 20250221 145800 1672088550 3580 3580 3585 3580 430
267 20250221 145700 1670547650 3580 3585 3585 3580 276
268 20250221 145600 1669558570 3585 3585 3590 3585 1196
269 20250221 145500 1665270905 3585 3585 3585 3585 126
270 20250221 145400 1664819195 3585 3585 3590 3585 78
271 20250221 145300 1664539555 3585 3585 3585 3585 77
272 20250221 145200 1664263510 3585 3590 3590 3585 1322
273 20250221 145100 1659522625 3590 3585 3590 3580 3010
274 20250221 145000 1648736760 3590 3585 3590 3585 2014
275 20250221 144900 1641506565 3580 3585 3585 3580 84
276 20250221 144800 1641205685 3590 3590 3590 3590 10
277 20250221 144700 1641169785 3575 3585 3590 3575 4300
278 20250221 144600 1625772015 3595 3585 3595 3580 1354
279 20250221 144500 1620920825 3590 3590 3595 3590 1512
280 20250221 144400 1615492520 3590 3580 3590 3580 1231
281 20250221 144300 1611079210 3585 3595 3595 3585 240
282 20250221 144200 1610218610 3595 3590 3595 3590 2806
283 20250221 144100 1600144970 3580 3590 3590 3580 531
284 20250221 144000 1598238690 3595 3595 3605 3585 5226
285 20250221 143900 1579453455 3595 3600 3605 3595 2812
286 20250221 143800 1569325820 3605 3595 3605 3595 6167
287 20250221 143700 1547125160 3595 3590 3595 3590 1364
288 20250221 143600 1542227800 3590 3590 3595 3580 2284
289 20250221 143500 1534023890 3585 3585 3585 3585 3014
290 20250221 143400 1523218700 3580 3575 3585 3570 2587
291 20250221 143300 1513957905 3580 3580 3580 3580 500
292 20250221 143200 1512167905 3580 3585 3585 3580 1755
293 20250221 143100 1505884995 3585 3585 3585 3580 222
294 20250221 143000 1505089170 3585 3585 3585 3585 1030
295 20250221 142900 1501396620 3585 3585 3585 3585 62
296 20250221 142800 1501174350 3585 3585 3585 3580 196
297 20250221 142700 1500471735 3585 3570 3585 3570 5301
298 20250221 142600 1481502430 3570 3570 3570 3570 150
299 20250221 142500 1480966930 3570 3560 3570 3560 883
300 20250221 142400 1477814970 3560 3570 3570 3560 334
301 20250221 142300 1476623320 3570 3570 3570 3570 13
302 20250221 142200 1476576910 3570 3565 3570 3565 2016
303 20250221 142100 1469382080 3565 3565 3565 3565 187
304 20250221 142000 1468715425 3570 3570 3570 3560 17
305 20250221 141900 1468654795 3565 3565 3565 3565 123
306 20250221 141800 1468216300 3565 3565 3565 3565 976
307 20250221 141700 1464736860 3565 3560 3565 3560 1040
308 20250221 141600 1461029660 3565 3565 3565 3565 0
309 20250221 141500 1461029660 3565 3565 3565 3565 91
310 20250221 141400 1460705245 3565 3565 3565 3560 10
311 20250221 141300 1460669630 3560 3560 3560 3560 237
312 20250221 141200 1459825910 3560 3560 3560 3560 1
313 20250221 141100 1459822350 3560 3565 3565 3560 101
314 20250221 141000 1459462785 3555 3555 3555 3555 991
315 20250221 140900 1455939780 3555 3555 3555 3550 38
316 20250221 140800 1455804700 3555 3550 3555 3545 121
317 20250221 140700 1455375250 3550 3550 3550 3550 108
318 20250221 140600 1454991850 3550 3550 3550 3550 2472
319 20250221 140500 1446216250 3550 3545 3550 3545 203
320 20250221 140400 1445495750 3545 3545 3545 3545 0
321 20250221 140300 1445495750 3545 3550 3550 3545 149
322 20250221 140200 1444967400 3550 3550 3550 3550 60
323 20250221 140100 1444754400 3550 3550 3550 3550 420
324 20250221 140000 1443263400 3550 3545 3550 3545 4
325 20250221 135900 1443249205 3550 3550 3550 3550 11
326 20250221 135800 1443210155 3545 3545 3545 3545 0
327 20250221 135700 1443210155 3545 3545 3545 3545 100
328 20250221 135600 1442855655 3545 3550 3550 3545 681
329 20250221 135500 1440441505 3545 3545 3545 3545 111
330 20250221 135400 1440048010 3545 3550 3550 3545 1000
331 20250221 135300 1436499845 3550 3550 3550 3550 1
332 20250221 135200 1436496295 3545 3550 3550 3545 3
333 20250221 135100 1436485650 3550 3550 3550 3550 3505
334 20250221 135000 1424042900 3545 3545 3545 3545 300
335 20250221 134900 1422979400 3545 3545 3550 3545 1058
336 20250221 134800 1419228765 3550 3550 3550 3550 1
337 20250221 134700 1419225215 3550 3550 3550 3545 17
338 20250221 134600 1419164940 3550 3550 3550 3550 14
339 20250221 134500 1419115240 3550 3550 3550 3550 0
340 20250221 134400 1419115240 3550 3545 3550 3545 8
341 20250221 134300 1419086875 3545 3545 3545 3545 522
342 20250221 134200 1417236385 3545 3550 3550 3545 106
343 20250221 134100 1416860600 3545 3550 3550 3545 961
344 20250221 134000 1413450645 3550 3550 3550 3550 3
345 20250221 133900 1413439995 3550 3550 3550 3550 8
346 20250221 133800 1413411595 3550 3550 3550 3550 30
347 20250221 133700 1413305095 3550 3545 3550 3545 401
348 20250221 133600 1411883545 3550 3545 3550 3545 326
349 20250221 133500 1410727625 3545 3550 3550 3545 321
350 20250221 133400 1409588175 3550 3550 3550 3545 1089
351 20250221 133300 1405724725 3550 3550 3550 3550 71
352 20250221 133200 1405472675 3550 3550 3550 3550 502
353 20250221 133100 1403690575 3545 3550 3550 3545 1112
354 20250221 133000 1399748525 3550 3555 3555 3550 910
355 20250221 132900 1396516400 3550 3550 3550 3550 70
356 20250221 132800 1396267900 3550 3550 3550 3550 522
357 20250221 132700 1394414800 3555 3555 3555 3550 2149
358 20250221 132600 1386784775 3555 3555 3555 3555 0
359 20250221 132500 1386784775 3555 3555 3555 3555 10
360 20250221 132400 1386749225 3555 3555 3555 3550 1198
361 20250221 132300 1382490485 3550 3560 3560 3550 4592
362 20250221 132200 1366179565 3560 3555 3560 3555 63
363 20250221 132100 1365955550 3560 3560 3560 3560 50
364 20250221 132000 1365777550 3560 3555 3560 3555 62
365 20250221 131900 1365556835 3555 3555 3555 3555 9
366 20250221 131800 1365524840 3555 3560 3560 3555 1920
367 20250221 131700 1358697320 3560 3565 3565 3560 15
368 20250221 131600 1358643915 3565 3560 3565 3560 30
369 20250221 131500 1358536970 3560 3560 3560 3560 617
370 20250221 131400 1356340450 3560 3565 3565 3560 714
371 20250221 131300 1353795075 3560 3560 3560 3560 200
372 20250221 131200 1353083075 3560 3560 3560 3555 119
373 20250221 131100 1352659990 3560 3560 3560 3560 581
374 20250221 131000 1350591630 3555 3555 3560 3555 370
375 20250221 130900 1349274865 3560 3560 3560 3560 0
376 20250221 130800 1349274865 3560 3560 3560 3555 3389
377 20250221 130700 1337214690 3560 3560 3560 3560 65
378 20250221 130600 1336983290 3560 3560 3560 3560 1698
379 20250221 130500 1330938410 3560 3565 3565 3560 907
380 20250221 130400 1327707980 3565 3570 3570 3565 4321
381 20250221 130300 1312295355 3570 3570 3570 3570 990
382 20250221 130200 1308761055 3575 3575 3575 3575 5
383 20250221 130100 1308743180 3575 3570 3575 3570 1191
384 20250221 130000 1304490155 3575 3575 3575 3575 400
385 20250221 125900 1303060155 3575 3575 3575 3575 100
386 20250221 125800 1302702655 3575 3575 3575 3575 229
387 20250221 125700 1301883980 3575 3580 3580 3575 2376
388 20250221 125600 1293389775 3575 3575 3575 3575 1
389 20250221 125500 1293386200 3575 3575 3575 3575 0
390 20250221 125400 1293386200 3575 3575 3575 3575 0
391 20250221 125300 1293386200 3575 3575 3575 3575 50
392 20250221 125200 1293207450 3580 3580 3580 3580 63
393 20250221 125100 1292981910 3580 3580 3580 3580 181
394 20250221 125000 1292333930 3580 3580 3580 3580 1
395 20250221 124900 1292330350 3570 3570 3570 3570 0
396 20250221 124800 1292330350 3570 3575 3575 3570 1719
397 20250221 124700 1286184980 3570 3570 3575 3570 304
398 20250221 124600 1285098300 3570 3575 3575 3570 17
399 20250221 124500 1285037605 3570 3575 3575 3570 30
400 20250221 124400 1284930455 3575 3570 3575 3570 32
401 20250221 124300 1284816205 3575 3575 3575 3575 0
402 20250221 124200 1284816205 3575 3570 3575 3570 995
403 20250221 124100 1281264040 3575 3575 3575 3575 10
404 20250221 124000 1281228290 3570 3575 3575 3570 32
405 20250221 123900 1281114045 3570 3575 3575 3570 16
406 20250221 123800 1281056860 3580 3575 3580 3575 3
407 20250221 123700 1281046130 3575 3575 3575 3570 2705
408 20250221 123600 1271375830 3580 3570 3580 3570 1421
409 20250221 123500 1266302850 3570 3580 3580 3570 4414
410 20250221 123400 1250529460 3580 3580 3580 3580 970
411 20250221 123300 1247056860 3575 3575 3580 3575 2067
412 20250221 123200 1239659505 3575 3580 3580 3575 113
413 20250221 123100 1239255415 3580 3570 3580 3570 216
414 20250221 123000 1238482185 3580 3575 3580 3575 1515
415 20250221 122900 1233059550 3575 3575 3580 3575 73
416 20250221 122800 1232798480 3575 3575 3575 3575 158
417 20250221 122700 1232233630 3575 3570 3580 3570 23
418 20250221 122600 1232151430 3570 3570 3570 3570 5
419 20250221 122500 1232133580 3570 3570 3580 3570 144
420 20250221 122400 1231618190 3580 3580 3580 3575 1718
421 20250221 122300 1225467800 3580 3580 3580 3580 116
422 20250221 122200 1225052520 3575 3570 3575 3570 171
423 20250221 122100 1224441200 3575 3575 3575 3575 267
424 20250221 122000 1223486675 3575 3575 3575 3575 2
425 20250221 121900 1223479525 3570 3570 3570 3570 102
426 20250221 121800 1223115385 3580 3570 3580 3570 1209
427 20250221 121700 1218799245 3575 3580 3580 3570 14
428 20250221 121600 1218749140 3580 3580 3580 3580 93
429 20250221 121500 1218416200 3585 3585 3585 3585 146
430 20250221 121400 1217892790 3575 3570 3585 3570 10156
431 20250221 121300 1181510560 3570 3570 3570 3570 1725
432 20250221 121200 1175352310 3565 3565 3565 3565 6
433 20250221 121100 1175330920 3560 3570 3575 3560 2277
434 20250221 121000 1167209735 3570 3575 3575 3570 24
435 20250221 120900 1167124050 3580 3570 3580 3560 570
436 20250221 120800 1165087805 3570 3570 3570 3570 88
437 20250221 120700 1164773645 3575 3570 3575 3570 20
438 20250221 120600 1164702170 3570 3575 3575 3570 600
439 20250221 120500 1162557670 3570 3570 3570 3570 161
440 20250221 120400 1161982900 3570 3570 3570 3570 769
441 20250221 120300 1159237570 3570 3570 3570 3560 254
442 20250221 120200 1158331915 3565 3560 3565 3560 888
443 20250221 120100 1155168815 3560 3560 3560 3555 741
444 20250221 120000 1152530860 3555 3560 3560 3555 189
445 20250221 115900 1151858905 3560 3560 3560 3560 311
446 20250221 115800 1150751745 3560 3560 3560 3560 1
447 20250221 115700 1150748185 3560 3560 3560 3560 12
448 20250221 115600 1150705465 3560 3560 3560 3560 186
449 20250221 115500 1150043305 3555 3560 3560 3555 1701
450 20250221 115400 1143989190 3565 3565 3565 3565 22
451 20250221 115300 1143910760 3565 3560 3565 3560 2
452 20250221 115200 1143903635 3565 3560 3565 3555 141
453 20250221 115100 1143401220 3560 3560 3565 3560 1142
454 20250221 115000 1139335695 3560 3560 3565 3560 1411
455 20250221 114900 1134312235 3560 3565 3565 3560 54
456 20250221 114800 1134119990 3565 3560 3565 3560 3
457 20250221 114700 1134109300 3565 3560 3565 3560 110
458 20250221 114600 1133717690 3560 3560 3560 3560 1854
459 20250221 114500 1127117450 3560 3555 3560 3550 1786
460 20250221 114400 1120768270 3550 3555 3555 3550 1193
461 20250221 114300 1116533105 3550 3545 3550 3545 590
462 20250221 114200 1114438855 3550 3550 3550 3550 110
463 20250221 114100 1114048355 3550 3550 3550 3550 61
464 20250221 114000 1113831805 3550 3555 3555 3550 2989
465 20250221 113900 1103205955 3555 3555 3555 3555 6
466 20250221 113800 1103184625 3555 3545 3555 3545 1363
467 20250221 113700 1098349505 3545 3540 3545 3540 15
468 20250221 113600 1098296335 3545 3545 3545 3545 3116
469 20250221 113500 1087250115 3550 3550 3550 3550 617
470 20250221 113400 1085059765 3550 3550 3550 3550 10
471 20250221 113300 1085024265 3550 3550 3550 3550 16
472 20250221 113200 1084967465 3550 3550 3550 3550 3
473 20250221 113100 1084956815 3550 3550 3550 3550 51
474 20250221 113000 1084775765 3550 3550 3550 3550 40
475 20250221 112900 1084633765 3545 3550 3550 3545 15
476 20250221 112800 1084580565 3550 3550 3550 3550 25
477 20250221 112700 1084491815 3550 3550 3550 3545 44
478 20250221 112600 1084335635 3550 3550 3550 3550 5
479 20250221 112500 1084317885 3550 3550 3550 3550 2
480 20250221 112400 1084310785 3550 3555 3555 3550 5
481 20250221 112300 1084293020 3550 3545 3550 3545 22
482 20250221 112200 1084215020 3555 3555 3555 3555 11
483 20250221 112100 1084175915 3545 3550 3550 3545 127
484 20250221 112000 1083725070 3550 3550 3550 3550 4
485 20250221 111900 1083710870 3550 3555 3555 3550 52
486 20250221 111800 1083526265 3555 3555 3560 3550 451
487 20250221 111700 1081922800 3555 3555 3555 3555 1
488 20250221 111600 1081919245 3555 3545 3555 3545 2049
489 20250221 111500 1074654360 3550 3555 3555 3550 1915
490 20250221 111400 1067851260 3555 3555 3555 3550 257
491 20250221 111300 1066938160 3555 3555 3555 3550 27
492 20250221 111200 1066842180 3555 3550 3560 3550 635
493 20250221 111100 1064587745 3550 3560 3560 3550 1261
494 20250221 111000 1060111185 3560 3560 3560 3560 230
495 20250221 110900 1059292385 3560 3550 3560 3550 4990
496 20250221 110800 1041539935 3550 3555 3555 3550 367
497 20250221 110700 1040236935 3550 3555 3555 3550 103
498 20250221 110600 1039871280 3555 3550 3555 3550 154
499 20250221 110500 1039324365 3550 3550 3550 3545 1070
500 20250221 110400 1035525870 3550 3555 3555 3550 435
501 20250221 110300 1033979480 3555 3550 3555 3550 3108
502 20250221 110200 1022945180 3555 3550 3555 3550 2579
503 20250221 110100 1013784075 3550 3555 3555 3550 2056
504 20250221 110000 1006484995 3555 3540 3555 3540 710
505 20250221 105900 1003970095 3540 3545 3545 3540 956
506 20250221 105800 1000585600 3545 3545 3545 3545 1054
507 20250221 105700 996849170 3545 3560 3560 3545 22
508 20250221 105600 996771015 3555 3555 3555 3545 1470
509 20250221 105500 991545265 3555 3555 3555 3555 50
510 20250221 105400 991367515 3555 3555 3555 3550 1101
511 20250221 105300 987453510 3540 3555 3555 3540 1191
512 20250221 105200 983236760 3545 3555 3555 3545 5425
513 20250221 105100 964004880 3555 3555 3555 3550 197
514 20250221 105000 963305425 3545 3545 3545 3545 1
515 20250221 104900 963301880 3545 3550 3555 3545 877
516 20250221 104800 960191330 3550 3550 3555 3550 4491
517 20250221 104700 944248265 3555 3550 3555 3550 1033
518 20250221 104600 940576000 3555 3555 3555 3555 17
519 20250221 104500 940515565 3550 3550 3550 3550 30
520 20250221 104400 940409065 3550 3550 3550 3550 30
521 20250221 104300 940302565 3545 3545 3545 3545 0
522 20250221 104200 940302565 3545 3545 3550 3545 45
523 20250221 104100 940142845 3550 3550 3550 3545 701
524 20250221 104000 937654345 3550 3550 3550 3550 786
525 20250221 103900 934864045 3540 3550 3550 3540 176
526 20250221 103800 934240920 3540 3545 3550 3540 750
527 20250221 103700 931583850 3540 3540 3540 3540 20
528 20250221 103600 931513050 3545 3540 3545 3540 167
529 20250221 103500 930921185 3540 3540 3540 3535 2040
530 20250221 103400 923703430 3540 3535 3540 3535 1321
531 20250221 103300 919033115 3540 3540 3540 3535 815
532 20250221 103200 916148080 3540 3550 3550 3540 984
533 20250221 103100 912664660 3540 3540 3540 3540 2519
534 20250221 103000 903747400 3540 3545 3545 3540 1137
535 20250221 102900 899722405 3535 3540 3540 3535 561
536 20250221 102800 897736520 3540 3540 3540 3535 5131
537 20250221 102700 879592780 3545 3535 3545 3535 114
538 20250221 102600 879189405 3535 3540 3540 3535 41
539 20250221 102500 879044320 3545 3545 3545 3530 5501
540 20250221 102400 859584315 3545 3545 3545 3545 2732
541 20250221 102300 849899375 3545 3545 3545 3545 1928
542 20250221 102200 843064615 3550 3545 3550 3545 500
543 20250221 102100 841291175 3540 3545 3545 3540 1787
544 20250221 102000 834960710 3550 3550 3555 3550 1028
545 20250221 101900 831311290 3550 3550 3550 3550 2595
546 20250221 101800 822099040 3555 3550 3555 3545 686
547 20250221 101700 819664710 3560 3555 3560 3555 237
548 20250221 101600 818821490 3555 3555 3555 3555 81
549 20250221 101500 818533535 3555 3555 3555 3555 65
550 20250221 101400 818302460 3555 3555 3555 3545 1947
551 20250221 101300 811387275 3555 3560 3560 3555 4
552 20250221 101200 811373050 3560 3550 3560 3545 1111
553 20250221 101100 807423205 3550 3550 3550 3550 714
554 20250221 101000 804888505 3550 3550 3550 3545 87
555 20250221 100900 804579855 3550 3555 3555 3545 1088
556 20250221 100800 800719915 3555 3545 3555 3545 308
557 20250221 100700 799627320 3550 3550 3555 3550 1527
558 20250221 100600 794205695 3550 3550 3555 3550 701
559 20250221 100500 791717140 3550 3555 3555 3545 4046
560 20250221 100400 777351380 3555 3555 3555 3550 559
561 20250221 100300 775366355 3555 3560 3560 3550 1795
562 20250221 100200 768985345 3570 3565 3570 3565 33
563 20250221 100100 768867585 3570 3570 3570 3565 2862
564 20250221 100000 758663535 3570 3570 3570 3565 2271
565 20250221 095900 750566065 3570 3570 3575 3565 3166
566 20250221 095800 739261905 3570 3560 3570 3550 202
567 20250221 095700 738542865 3570 3565 3570 3535 3591
568 20250221 095600 725754730 3560 3535 3560 3535 5917
569 20250221 095500 704742705 3530 3545 3545 3530 10649
570 20250221 095400 667106335 3540 3545 3550 3540 2122
571 20250221 095300 659592115 3545 3545 3550 3540 2228
572 20250221 095200 651694725 3545 3545 3545 3545 258
573 20250221 095100 650780115 3545 3550 3550 3545 469
574 20250221 095000 649117255 3545 3550 3550 3545 1875
575 20250221 094900 642470005 3550 3540 3550 3535 1564
576 20250221 094800 636927150 3535 3540 3540 3535 477
577 20250221 094700 635240915 3545 3550 3550 3540 722
578 20250221 094600 632681820 3550 3540 3550 3530 4167
579 20250221 094500 617938540 3535 3540 3540 3530 10469
580 20250221 094400 580971790 3535 3535 3540 3530 702
581 20250221 094300 578492725 3535 3535 3540 3530 1884
582 20250221 094200 571833020 3540 3540 3540 3535 286
583 20250221 094100 570820630 3535 3550 3550 3535 2462
584 20250221 094000 562103165 3550 3550 3550 3545 1325
585 20250221 093900 557399530 3550 3555 3560 3545 1068
586 20250221 093800 553608870 3545 3555 3555 3545 921
587 20250221 093700 550339465 3555 3555 3555 3550 425
588 20250221 093600 548828890 3555 3555 3555 3555 160
589 20250221 093500 548260090 3550 3555 3555 3550 1356
590 20250221 093400 543440190 3555 3545 3555 3540 1008
591 20250221 093300 539862405 3545 3550 3550 3545 271
592 20250221 093200 538900855 3545 3555 3555 3545 483
593 20250221 093100 537184120 3555 3555 3555 3555 1449
594 20250221 093000 532032925 3555 3550 3555 3540 1512
595 20250221 092900 526660635 3550 3550 3555 3550 1970
596 20250221 092800 519663300 3550 3550 3550 3535 1038
597 20250221 092700 515987665 3550 3535 3550 3515 17318
598 20250221 092600 454905405 3545 3545 3550 3530 6862
599 20250221 092500 430603865 3545 3545 3550 3540 2686
600 20250221 092400 421090155 3545 3550 3550 3545 1008
601 20250221 092300 417513830 3550 3555 3555 3550 5394
602 20250221 092200 398356970 3560 3555 3560 3555 1520
603 20250221 092100 392953275 3555 3565 3565 3555 586
604 20250221 092000 390868165 3565 3570 3570 3565 107
605 20250221 091900 390486650 3570 3565 3570 3560 3483
606 20250221 091800 378083715 3565 3570 3570 3565 410
607 20250221 091700 376621610 3570 3580 3580 3570 230
608 20250221 091600 375800460 3580 3570 3580 3565 942
609 20250221 091500 372440770 3580 3575 3585 3555 8063
610 20250221 091400 343654275 3570 3580 3585 3570 1000
611 20250221 091300 340078085 3585 3580 3585 3570 4127
612 20250221 091200 325306315 3575 3580 3580 3575 1420
613 20250221 091100 320229315 3580 3575 3580 3575 1460
614 20250221 091000 315007020 3575 3555 3575 3555 143
615 20250221 090900 314496230 3555 3580 3585 3555 10706
616 20250221 090800 276236355 3580 3560 3590 3560 3119
617 20250221 090700 265091605 3560 3565 3570 3550 8867
618 20250221 090600 233553515 3565 3550 3565 3540 4724
619 20250221 090500 216742865 3525 3560 3570 3520 11358
620 20250221 090400 176622560 3545 3545 3560 3520 6613
621 20250221 090300 153202860 3525 3530 3555 3525 1704
622 20250221 090200 147183950 3530 3540 3570 3530 13490
623 20250221 090100 99494525 3540 3540 3570 3535 2739
624 20250221 090000 89782430 3540 3590 3600 3510 24983

1
036540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,1160617,164460303,4340707580,615081533220,0.71
20250218,1242314,164460303,4540657670,601102407465,0.76
20250217,1273416,164460303,4737107520,611792327160,0.77
20250214,1240602,164460303,4546806330,602747010495,0.75
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 1160617 164460303 4340707580 615081533220 0.71
3 20250218 1242314 164460303 4540657670 601102407465 0.76
4 20250217 1273416 164460303 4737107520 611792327160 0.77
5 20250214 1240602 164460303 4546806330 602747010495 0.75