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

625
036620/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,7772832465,3495,3495,3495,3495,42485
20250221,192200,7772832465,3495,3495,3495,3495,0
20250221,192100,7772832465,3495,3495,3495,3495,0
20250221,192000,7772832465,3495,3495,3495,3495,0
20250221,191900,7772832465,3495,3495,3495,3495,0
20250221,191800,7772832465,3495,3495,3495,3495,0
20250221,191700,7772832465,3495,3495,3495,3495,0
20250221,191600,7772832465,3495,3495,3495,3495,0
20250221,191500,7772832465,3495,3495,3495,3495,0
20250221,191400,7772832465,3495,3495,3495,3495,0
20250221,191300,7772832465,3495,3495,3495,3495,0
20250221,191200,7772832465,3495,3495,3495,3495,0
20250221,191100,7772832465,3495,3495,3495,3495,0
20250221,191000,7772832465,3495,3495,3495,3495,0
20250221,190900,7772832465,3495,3495,3495,3495,0
20250221,190800,7772832465,3495,3495,3495,3495,0
20250221,190700,7772832465,3495,3495,3495,3495,0
20250221,190600,7772832465,3495,3495,3495,3495,0
20250221,190500,7772832465,3495,3495,3495,3495,0
20250221,190400,7772832465,3495,3495,3495,3495,0
20250221,190300,7772832465,3495,3495,3495,3495,0
20250221,190200,7772832465,3495,3495,3495,3495,0
20250221,190100,7772832465,3495,3495,3495,3495,0
20250221,190000,7772832465,3495,3495,3495,3495,0
20250221,185900,7772832465,3495,3495,3495,3495,0
20250221,185800,7772832465,3495,3495,3495,3495,0
20250221,185700,7772832465,3495,3495,3495,3495,0
20250221,185600,7772832465,3495,3495,3495,3495,0
20250221,185500,7772832465,3495,3495,3495,3495,0
20250221,185400,7772832465,3495,3495,3495,3495,0
20250221,185300,7772832465,3495,3495,3495,3495,42485
20250221,185200,7772832465,3495,3495,3495,3495,0
20250221,185100,7772832465,3495,3495,3495,3495,0
20250221,185000,7772832465,3495,3495,3495,3495,0
20250221,184900,7772832465,3495,3495,3495,3495,0
20250221,184800,7772832465,3495,3495,3495,3495,0
20250221,184700,7772832465,3495,3495,3495,3495,0
20250221,184600,7772832465,3495,3495,3495,3495,0
20250221,184500,7772832465,3495,3495,3495,3495,0
20250221,184400,7772832465,3495,3495,3495,3495,0
20250221,184300,7772832465,3495,3495,3495,3495,0
20250221,184200,7772832465,3495,3495,3495,3495,0
20250221,184100,7772832465,3495,3495,3495,3495,0
20250221,184000,7772832465,3495,3495,3495,3495,0
20250221,183900,7772832465,3495,3495,3495,3495,0
20250221,183800,7772832465,3495,3495,3495,3495,0
20250221,183700,7772832465,3495,3495,3495,3495,0
20250221,183600,7772832465,3495,3495,3495,3495,0
20250221,183500,7772832465,3495,3495,3495,3495,0
20250221,183400,7772832465,3495,3495,3495,3495,0
20250221,183300,7772832465,3495,3495,3495,3495,0
20250221,183200,7772832465,3495,3495,3495,3495,0
20250221,183100,7772832465,3495,3495,3495,3495,0
20250221,183000,7772832465,3495,3495,3495,3495,0
20250221,182900,7772832465,3495,3495,3495,3495,0
20250221,182800,7772832465,3495,3495,3495,3495,0
20250221,182700,7772832465,3495,3495,3495,3495,0
20250221,182600,7772832465,3495,3495,3495,3495,0
20250221,182500,7772832465,3495,3495,3495,3495,0
20250221,182400,7772832465,3495,3495,3495,3495,0
20250221,182300,7772832465,3495,3495,3495,3495,42485
20250221,182200,7772832465,3495,3495,3495,3495,0
20250221,182100,7772832465,3495,3495,3495,3495,0
20250221,182000,7772832465,3495,3495,3495,3495,0
20250221,181900,7772832465,3495,3495,3495,3495,0
20250221,181800,7772832465,3495,3495,3495,3495,0
20250221,181700,7772832465,3495,3495,3495,3495,0
20250221,181600,7772832465,3495,3495,3495,3495,0
20250221,181500,7772832465,3495,3495,3495,3495,0
20250221,181400,7772832465,3495,3495,3495,3495,0
20250221,181300,7772832465,3495,3495,3495,3495,0
20250221,181200,7772832465,3495,3495,3495,3495,0
20250221,181100,7772832465,3495,3495,3495,3495,0
20250221,181000,7772832465,3495,3495,3495,3495,0
20250221,180900,7772832465,3495,3495,3495,3495,0
20250221,180800,7772832465,3495,3495,3495,3495,0
20250221,180700,7772832465,3495,3495,3495,3495,0
20250221,180600,7772832465,3495,3495,3495,3495,0
20250221,180500,7772832465,3495,3495,3495,3495,0
20250221,180400,7772832465,3495,3495,3495,3495,0
20250221,180300,7772832465,3495,3495,3495,3495,0
20250221,180200,7772832465,3495,3495,3495,3495,0
20250221,180100,7772832465,3495,3495,3495,3495,0
20250221,180000,7772832465,3495,3495,3495,3495,0
20250221,175900,7772832465,3495,3495,3495,3495,0
20250221,175800,7772832465,3495,3495,3495,3495,0
20250221,175700,7772832465,3495,3495,3495,3495,0
20250221,175600,7772832465,3495,3495,3495,3495,0
20250221,175500,7772832465,3495,3495,3495,3495,0
20250221,175400,7772832465,3495,3495,3495,3495,0
20250221,175300,7772832465,3495,3495,3495,3495,42485
20250221,175200,7772832465,3495,3495,3495,3495,0
20250221,175100,7772832465,3495,3495,3495,3495,0
20250221,175000,7772832465,3495,3495,3495,3495,0
20250221,174900,7772832465,3495,3495,3495,3495,0
20250221,174800,7772832465,3495,3495,3495,3495,0
20250221,174700,7772832465,3495,3495,3495,3495,0
20250221,174600,7772832465,3495,3495,3495,3495,0
20250221,174500,7772832465,3495,3495,3495,3495,0
20250221,174400,7772832465,3495,3495,3495,3495,0
20250221,174300,7772832465,3495,3495,3495,3495,0
20250221,174200,7772832465,3495,3495,3495,3495,0
20250221,174100,7772832465,3495,3495,3495,3495,0
20250221,174000,7772832465,3495,3495,3495,3495,0
20250221,173900,7772832465,3495,3495,3495,3495,0
20250221,173800,7772832465,3495,3495,3495,3495,0
20250221,173700,7772832465,3495,3495,3495,3495,0
20250221,173600,7772832465,3495,3495,3495,3495,0
20250221,173500,7772832465,3495,3495,3495,3495,0
20250221,173400,7772832465,3495,3495,3495,3495,0
20250221,173300,7772832465,3495,3495,3495,3495,0
20250221,173200,7772832465,3495,3495,3495,3495,0
20250221,173100,7772832465,3495,3495,3495,3495,0
20250221,173000,7772832465,3495,3495,3495,3495,0
20250221,172900,7772832465,3495,3495,3495,3495,0
20250221,172800,7772832465,3495,3495,3495,3495,0
20250221,172700,7772832465,3495,3495,3495,3495,0
20250221,172600,7772832465,3495,3495,3495,3495,0
20250221,172500,7772832465,3495,3495,3495,3495,0
20250221,172400,7772832465,3495,3495,3495,3495,0
20250221,172300,7772832465,3495,3495,3495,3495,42485
20250221,172200,7772832465,3495,3495,3495,3495,0
20250221,172100,7772832465,3495,3495,3495,3495,0
20250221,172000,7772832465,3495,3495,3495,3495,0
20250221,171900,7772832465,3495,3495,3495,3495,0
20250221,171800,7772832465,3495,3495,3495,3495,0
20250221,171700,7772832465,3495,3495,3495,3495,0
20250221,171600,7772832465,3495,3495,3495,3495,0
20250221,171500,7772832465,3495,3495,3495,3495,0
20250221,171400,7772832465,3495,3495,3495,3495,0
20250221,171300,7772832465,3495,3495,3495,3495,0
20250221,171200,7772832465,3495,3495,3495,3495,0
20250221,171100,7772832465,3495,3495,3495,3495,0
20250221,171000,7772832465,3495,3495,3495,3495,0
20250221,170900,7772832465,3495,3495,3495,3495,0
20250221,170800,7772832465,3495,3495,3495,3495,0
20250221,170700,7772832465,3495,3495,3495,3495,0
20250221,170600,7772832465,3495,3495,3495,3495,0
20250221,170500,7772832465,3495,3495,3495,3495,0
20250221,170400,7772832465,3495,3495,3495,3495,0
20250221,170300,7772832465,3495,3495,3495,3495,0
20250221,170200,7772832465,3495,3495,3495,3495,0
20250221,170100,7772832465,3495,3495,3495,3495,0
20250221,170000,7772832465,3495,3495,3495,3495,0
20250221,165900,7772832465,3495,3495,3495,3495,0
20250221,165800,7772832465,3495,3495,3495,3495,0
20250221,165700,7772832465,3495,3495,3495,3495,0
20250221,165600,7772832465,3495,3495,3495,3495,0
20250221,165500,7772832465,3495,3495,3495,3495,0
20250221,165400,7772832465,3495,3495,3495,3495,0
20250221,165300,7772832465,3495,3495,3495,3495,42485
20250221,165200,7772832465,3495,3495,3495,3495,0
20250221,165100,7772832465,3495,3495,3495,3495,0
20250221,165000,7772832465,3495,3495,3495,3495,0
20250221,164900,7772832465,3495,3495,3495,3495,0
20250221,164800,7772832465,3495,3495,3495,3495,0
20250221,164700,7772832465,3495,3495,3495,3495,0
20250221,164600,7772832465,3495,3495,3495,3495,0
20250221,164500,7772832465,3495,3495,3495,3495,0
20250221,164400,7772832465,3495,3495,3495,3495,0
20250221,164300,7772832465,3495,3495,3495,3495,0
20250221,164200,7772832465,3495,3495,3495,3495,0
20250221,164100,7772832465,3495,3495,3495,3495,0
20250221,164000,7772832465,3495,3495,3495,3495,0
20250221,163900,7772832465,3495,3495,3495,3495,0
20250221,163800,7772832465,3495,3495,3495,3495,0
20250221,163700,7772832465,3495,3495,3495,3495,0
20250221,163600,7772832465,3495,3495,3495,3495,0
20250221,163500,7772832465,3495,3495,3495,3495,0
20250221,163400,7772832465,3495,3495,3495,3495,0
20250221,163300,7772832465,3495,3495,3495,3495,0
20250221,163200,7772832465,3495,3495,3495,3495,0
20250221,163100,7772832465,3495,3495,3495,3495,0
20250221,163000,7772832465,3495,3495,3495,3495,0
20250221,162900,7772832465,3495,3495,3495,3495,0
20250221,162800,7772832465,3495,3495,3495,3495,0
20250221,162700,7772832465,3495,3495,3495,3495,0
20250221,162600,7772832465,3495,3495,3495,3495,0
20250221,162500,7772832465,3495,3495,3495,3495,0
20250221,162400,7772832465,3495,3495,3495,3495,0
20250221,162300,7772832465,3495,3495,3495,3495,42485
20250221,162200,7772832465,3495,3495,3495,3495,0
20250221,162100,7772832465,3495,3495,3495,3495,0
20250221,162000,7772832465,3495,3495,3495,3495,0
20250221,161900,7772832465,3495,3495,3495,3495,0
20250221,161800,7772832465,3495,3495,3495,3495,0
20250221,161700,7772832465,3495,3495,3495,3495,0
20250221,161600,7772832465,3495,3495,3495,3495,0
20250221,161500,7772832465,3495,3495,3495,3495,0
20250221,161400,7772832465,3495,3495,3495,3495,0
20250221,161300,7772832465,3495,3495,3495,3495,0
20250221,161200,7772832465,3495,3495,3495,3495,0
20250221,161100,7772832465,3495,3495,3495,3495,0
20250221,161000,7772832465,3495,3495,3495,3495,0
20250221,160900,7772832465,3495,3495,3495,3495,0
20250221,160800,7772832465,3495,3495,3495,3495,0
20250221,160700,7772832465,3495,3495,3495,3495,0
20250221,160600,7772832465,3495,3495,3495,3495,0
20250221,160500,7772832465,3495,3495,3495,3495,0
20250221,160400,7772832465,3495,3495,3495,3495,0
20250221,160300,7772832465,3495,3495,3495,3495,0
20250221,160200,7772832465,3495,3495,3495,3495,0
20250221,160100,7772832465,3495,3495,3495,3495,0
20250221,160000,7772832465,3495,3495,3495,3495,0
20250221,155900,7772832465,3495,3495,3495,3495,0
20250221,155800,7772832465,3495,3495,3495,3495,0
20250221,155700,7772832465,3495,3495,3495,3495,0
20250221,155600,7772832465,3495,3495,3495,3495,0
20250221,155500,7772832465,3495,3495,3495,3495,0
20250221,155400,7772832465,3495,3495,3495,3495,0
20250221,155300,7772832465,3495,3495,3495,3495,42485
20250221,155200,7772832465,3495,3495,3495,3495,0
20250221,155100,7772832465,3495,3495,3495,3495,0
20250221,155000,7772832465,3495,3495,3495,3495,0
20250221,154900,7772832465,3495,3495,3495,3495,0
20250221,154800,7772832465,3495,3495,3495,3495,0
20250221,154700,7772832465,3495,3495,3495,3495,0
20250221,154600,7772832465,3495,3495,3495,3495,0
20250221,154500,7772832465,3495,3495,3495,3495,0
20250221,154400,7772832465,3495,3495,3495,3495,0
20250221,154300,7772832465,3495,3495,3495,3495,0
20250221,154200,7772832465,3495,3495,3495,3495,0
20250221,154100,7772832465,3495,3495,3495,3495,0
20250221,154000,7772832465,3495,3495,3495,3495,0
20250221,153900,7772832465,3495,3495,3495,3495,0
20250221,153800,7772832465,3495,3495,3495,3495,0
20250221,153700,7772832465,3495,3495,3495,3495,0
20250221,153600,7772832465,3495,3495,3495,3495,0
20250221,153500,7772832465,3495,3495,3495,3495,0
20250221,153400,7772832465,3495,3495,3495,3495,0
20250221,153300,7772832465,3495,3495,3495,3495,0
20250221,153200,7772832465,3495,3495,3495,3495,0
20250221,153100,7772832465,3495,3495,3495,3495,0
20250221,153000,7772832465,3495,3495,3495,3495,42485
20250221,152900,7624347390,3460,3460,3460,3460,0
20250221,152800,7624347390,3460,3460,3460,3460,0
20250221,152700,7624347390,3460,3460,3460,3460,0
20250221,152600,7624347390,3460,3460,3460,3460,0
20250221,152500,7624347390,3460,3460,3460,3460,0
20250221,152400,7624347390,3460,3460,3460,3460,0
20250221,152300,7624347390,3460,3460,3460,3460,0
20250221,152200,7624347390,3460,3460,3460,3460,0
20250221,152100,7624347390,3460,3460,3460,3460,0
20250221,152000,7624347390,3460,3460,3460,3460,0
20250221,151900,7624347390,3460,3450,3465,3450,9057
20250221,151800,7593058665,3450,3450,3450,3445,3668
20250221,151700,7580422110,3445,3440,3445,3440,2772
20250221,151600,7570874550,3445,3450,3450,3440,7966
20250221,151500,7543451505,3450,3445,3450,3445,1246
20250221,151400,7539153635,3450,3445,3450,3440,845
20250221,151300,7536241110,3440,3450,3450,3440,212
20250221,151200,7535511090,3450,3440,3450,3440,2521
20250221,151100,7526838780,3440,3450,3455,3440,7978
20250221,151000,7499348440,3455,3450,3455,3445,1665
20250221,150900,7493600465,3450,3450,3455,3445,4128
20250221,150800,7479357435,3450,3455,3455,3450,940
20250221,150700,7476113350,3450,3455,3460,3450,447
20250221,150600,7474569575,3450,3455,3455,3450,821
20250221,150500,7471735140,3455,3455,3460,3450,1883
20250221,150400,7465229035,3455,3460,3465,3455,3701
20250221,150300,7452426910,3460,3455,3460,3455,1636
20250221,150200,7446772530,3455,3450,3455,3450,1758
20250221,150100,7440699435,3455,3455,3460,3450,2478
20250221,150000,7432139175,3450,3450,3455,3445,4533
20250221,145900,7416488425,3455,3450,3455,3450,1065
20250221,145800,7412810160,3450,3445,3455,3445,857
20250221,145700,7409852640,3445,3445,3455,3445,1592
20250221,145600,7404356115,3445,3450,3455,3445,446
20250221,145500,7402818380,3445,3440,3455,3440,2163
20250221,145400,7395369100,3440,3440,3445,3440,773
20250221,145300,7392709700,3440,3450,3455,3440,2142
20250221,145200,7385329880,3445,3440,3450,3440,850
20250221,145100,7382399310,3445,3455,3455,3445,8819
20250221,145000,7351962015,3450,3450,3455,3450,1148
20250221,144900,7347997760,3450,3455,3460,3450,2217
20250221,144800,7340338195,3450,3450,3455,3450,2582
20250221,144700,7331420595,3450,3445,3455,3445,13787
20250221,144600,7283851875,3445,3440,3445,3440,4141
20250221,144500,7269599825,3440,3440,3440,3435,952
20250221,144400,7266326590,3440,3435,3440,3435,813
20250221,144300,7263533500,3435,3430,3440,3430,908
20250221,144200,7260415215,3430,3440,3440,3430,357
20250221,144100,7259188615,3435,3435,3445,3430,521
20250221,144000,7257398540,3435,3430,3445,3430,1345
20250221,143900,7252781125,3435,3430,3435,3430,908
20250221,143800,7249664325,3435,3445,3445,3425,12309
20250221,143700,7207342880,3445,3450,3450,3445,1108
20250221,143600,7203524655,3450,3445,3450,3445,1440
20250221,143500,7198558380,3445,3450,3450,3445,777
20250221,143400,7195879635,3445,3445,3450,3445,1705
20250221,143300,7190003920,3445,3445,3450,3445,1700
20250221,143200,7184139535,3450,3450,3450,3445,420
20250221,143100,7182691125,3450,3445,3450,3445,756
20250221,143000,7180084110,3450,3445,3450,3445,1790
20250221,142900,7173915265,3445,3445,3450,3445,1256
20250221,142800,7169586340,3445,3440,3445,3440,2279
20250221,142700,7161736870,3440,3445,3445,3440,2133
20250221,142600,7154389520,3445,3445,3445,3440,2289
20250221,142500,7146511170,3445,3440,3445,3435,2363
20250221,142400,7138382740,3435,3425,3440,3425,1270
20250221,142300,7134024620,3430,3430,3435,3415,3439
20250221,142200,7122257320,3430,3435,3440,3430,1803
20250221,142100,7116064180,3440,3435,3440,3425,3706
20250221,142000,7103358335,3435,3435,3440,3430,504
20250221,141900,7101627185,3430,3430,3440,3430,1047
20250221,141800,7098029920,3430,3430,3430,3425,4470
20250221,141700,7082698180,3430,3430,3440,3425,2546
20250221,141600,7073971820,3425,3430,3440,3425,4740
20250221,141500,7057714900,3430,3440,3445,3430,5783
20250221,141400,7037855915,3435,3440,3445,3435,8997
20250221,141300,7006906690,3435,3445,3445,3435,1360
20250221,141200,7002231765,3435,3440,3445,3435,2716
20250221,141100,6992897005,3440,3435,3440,3435,844
20250221,141000,6989994085,3435,3425,3440,3425,1056
20250221,140900,6986366685,3430,3430,3430,3425,1065
20250221,140800,6982715845,3430,3420,3430,3415,3233
20250221,140700,6971640370,3420,3415,3425,3415,777
20250221,140600,6968983490,3415,3420,3425,3415,1862
20250221,140500,6962609900,3420,3415,3425,3415,832
20250221,140400,6959763535,3415,3420,3420,3415,642
20250221,140300,6957568480,3420,3420,3425,3415,806
20250221,140200,6954812850,3415,3415,3425,3410,1444
20250221,140100,6949881055,3415,3415,3425,3415,885
20250221,140000,6946855530,3425,3415,3425,3415,1770
20250221,135900,6940805430,3415,3415,3425,3415,546
20250221,135800,6938939400,3425,3425,3430,3420,2048
20250221,135700,6931927775,3430,3440,3440,3425,964
20250221,135600,6928621455,3440,3440,3440,3400,22146
20250221,135500,6852994810,3440,3425,3440,3425,1959
20250221,135400,6846265790,3430,3425,3430,3425,1322
20250221,135300,6841735700,3425,3425,3435,3425,1727
20250221,135200,6835805205,3430,3425,3430,3425,893
20250221,135100,6832745925,3425,3425,3430,3420,960
20250221,135000,6829457535,3425,3425,3430,3420,1728
20250221,134900,6823541240,3425,3425,3425,3420,1464
20250221,134800,6818529640,3425,3430,3430,3420,1844
20250221,134700,6812220145,3430,3425,3430,3420,2035
20250221,134600,6805249975,3425,3430,3430,3420,2050
20250221,134500,6798233020,3430,3425,3430,3420,1162
20250221,134400,6794251105,3435,3430,3435,3420,3923
20250221,134300,6780812425,3435,3440,3445,3430,1146
20250221,134200,6776872570,3440,3425,3440,3425,3146
20250221,134100,6766066775,3430,3435,3440,3405,81189
20250221,134000,6488763595,3435,3440,3450,3435,17027
20250221,133900,6430219695,3440,3440,3445,3440,912
20250221,133800,6427082070,3440,3445,3445,3435,3852
20250221,133700,6413830545,3445,3445,3445,3440,828
20250221,133600,6410978670,3440,3435,3445,3435,1738
20250221,133500,6405004835,3440,3440,3440,3435,4756
20250221,133400,6388651435,3440,3445,3445,3440,1376
20250221,133300,6383913215,3440,3440,3450,3440,1772
20250221,133200,6377814195,3440,3450,3450,3440,1650
20250221,133100,6372129300,3445,3445,3450,3440,2637
20250221,133000,6363042345,3450,3455,3455,3445,1548
20250221,132900,6357700875,3455,3445,3455,3445,747
20250221,132800,6355122250,3440,3460,3460,3440,1195
20250221,132700,6351001190,3470,3445,3470,3440,1084
20250221,132600,6347264990,3455,3450,3455,3445,3753
20250221,132500,6334317455,3450,3440,3450,3435,1442
20250221,132400,6329357545,3435,3445,3445,3435,3020
20250221,132300,6318974470,3440,3455,3455,3440,9940
20250221,132200,6284737755,3455,3460,3460,3450,3979
20250221,132100,6270998070,3460,3465,3465,3455,7152
20250221,132000,6246256710,3465,3470,3480,3460,1851
20250221,131900,6239843485,3465,3465,3470,3460,1962
20250221,131800,6233046205,3470,3470,3470,3465,1689
20250221,131700,6227191435,3470,3465,3470,3465,1166
20250221,131600,6223146820,3465,3465,3470,3465,3965
20250221,131500,6209405860,3465,3470,3470,3465,3775
20250221,131400,6196307310,3470,3470,3480,3465,638
20250221,131300,6194092320,3470,3465,3470,3465,1892
20250221,131200,6187535825,3465,3475,3475,3460,17933
20250221,131100,6125427815,3475,3470,3480,3470,1302
20250221,131000,6120901810,3480,3480,3480,3470,746
20250221,130900,6118308995,3470,3475,3480,3470,3207
20250221,130800,6107178285,3475,3465,3480,3465,588
20250221,130700,6105139415,3480,3475,3480,3465,7036
20250221,130600,6080714465,3470,3465,3480,3465,182
20250221,130500,6080083030,3465,3480,3485,3465,15815
20250221,130400,6025221675,3485,3490,3490,3485,5122
20250221,130300,6007354900,3490,3490,3495,3490,808
20250221,130200,6004531540,3495,3490,3495,3490,1006
20250221,130100,6001017635,3490,3495,3495,3490,1082
20250221,130000,5997238135,3495,3495,3495,3490,1431
20250221,125900,5992238070,3495,3495,3495,3490,559
20250221,125800,5990285080,3490,3485,3495,3485,2315
20250221,125700,5982211815,3485,3495,3495,3485,2254
20250221,125600,5974342935,3490,3495,3495,3485,1689
20250221,125500,5968444205,3490,3485,3490,3485,1246
20250221,125400,5964098450,3485,3495,3495,3485,1249
20250221,125300,5959741455,3490,3495,3495,3485,1350
20250221,125200,5955026620,3495,3490,3495,3485,3934
20250221,125100,5941279335,3485,3485,3490,3480,18242
20250221,125000,5877704785,3485,3485,3485,3480,1482
20250221,124900,5872544725,3485,3480,3485,3480,641
20250221,124800,5870311925,3485,3485,3485,3480,1456
20250221,124700,5865238705,3485,3480,3485,3480,2415
20250221,124600,5856832970,3485,3480,3485,3480,2891
20250221,124500,5846766220,3480,3480,3485,3480,7178
20250221,124400,5821754310,3475,3475,3480,3475,1937
20250221,124300,5815014235,3480,3470,3480,3470,2467
20250221,124200,5806431020,3470,3480,3480,3470,1182
20250221,124100,5802325860,3475,3470,3485,3470,1058
20250221,124000,5798646255,3470,3475,3480,3470,701
20250221,123900,5796211780,3480,3470,3480,3470,1424
20250221,123800,5791265130,3465,3465,3475,3460,677
20250221,123700,5788917210,3470,3470,3470,3460,715
20250221,123600,5786438775,3460,3465,3475,3455,13497
20250221,123500,5739612580,3465,3460,3465,3460,623
20250221,123400,5737455135,3460,3455,3470,3445,2148
20250221,123300,5730024620,3455,3465,3470,3455,1075
20250221,123200,5726302725,3465,3460,3470,3450,2899
20250221,123100,5716279625,3445,3465,3470,3445,2317
20250221,123000,5708279070,3465,3470,3470,3455,708
20250221,122900,5705828275,3465,3455,3470,3455,2067
20250221,122800,5698674860,3455,3470,3470,3440,13020
20250221,122700,5653763590,3470,3465,3470,3460,1410
20250221,122600,5648878490,3465,3465,3475,3460,2013
20250221,122500,5641902390,3465,3460,3470,3460,1008
20250221,122400,5638405545,3470,3480,3480,3460,9988
20250221,122300,5603786595,3475,3475,3485,3475,727
20250221,122200,5601256165,3480,3470,3480,3470,2305
20250221,122100,5593243980,3470,3480,3485,3470,4183
20250221,122000,5578713760,3475,3480,3495,3475,6144
20250221,121900,5557334365,3480,3485,3490,3480,1430
20250221,121800,5552354440,3485,3490,3490,3480,5406
20250221,121700,5533493005,3490,3490,3490,3485,1153
20250221,121600,5529469705,3490,3490,3495,3485,1698
20250221,121500,5523541995,3495,3490,3495,3485,872
20250221,121400,5520497755,3490,3495,3495,3485,3220
20250221,121300,5509259300,3495,3490,3495,3490,1352
20250221,121200,5504538410,3490,3490,3495,3485,738
20250221,121100,5501962325,3490,3495,3495,3485,2586
20250221,121000,5492938505,3495,3490,3495,3485,1147
20250221,120900,5488931155,3490,3490,3495,3485,696
20250221,120800,5486501950,3485,3485,3490,3480,956
20250221,120700,5483166970,3485,3490,3490,3480,578
20250221,120600,5481150900,3490,3490,3490,3485,614
20250221,120500,5479008680,3480,3480,3490,3480,1284
20250221,120400,5474534435,3480,3475,3485,3475,572
20250221,120300,5472542315,3475,3475,3480,3465,2035
20250221,120200,5465476840,3475,3485,3490,3465,12227
20250221,120100,5423043015,3485,3480,3490,3480,1022
20250221,120000,5419481675,3480,3480,3485,3475,639
20250221,115900,5417257950,3475,3475,3485,3470,6177
20250221,115800,5395816095,3485,3480,3485,3475,2184
20250221,115700,5388218190,3485,3480,3485,3475,2098
20250221,115600,5380915270,3475,3480,3480,3475,862
20250221,115500,5377915850,3480,3480,3480,3475,2142
20250221,115400,5370469485,3475,3485,3485,3475,9342
20250221,115300,5337960460,3485,3495,3495,3480,951
20250221,115200,5334645805,3495,3485,3500,3485,842
20250221,115100,5331702615,3485,3500,3500,3485,3879
20250221,115000,5318159695,3495,3495,3500,3490,2545
20250221,114900,5309255705,3500,3485,3500,3485,6214
20250221,114800,5287539890,3485,3490,3490,3485,571
20250221,114700,5285547795,3495,3495,3495,3485,993
20250221,114600,5282077665,3495,3490,3495,3485,1422
20250221,114500,5277113310,3490,3500,3500,3485,2373
20250221,114400,5268818905,3500,3495,3500,3495,1205
20250221,114300,5264602975,3495,3495,3500,3495,810
20250221,114200,5261770125,3495,3500,3500,3495,1317
20250221,114100,5257161610,3495,3495,3500,3485,612
20250221,114000,5255023485,3495,3490,3500,3480,2149
20250221,113900,5247522525,3490,3485,3490,3485,1348
20250221,113800,5242820090,3490,3490,3495,3480,5279
20250221,113700,5224411005,3490,3500,3510,3485,10280
20250221,113600,5188466975,3500,3510,3510,3500,1503
20250221,113500,5183197250,3510,3510,3515,3510,2429
20250221,113400,5174665610,3515,3515,3515,3510,1310
20250221,113300,5170061680,3515,3515,3515,3510,790
20250221,113200,5167286080,3515,3505,3515,3505,2027
20250221,113100,5160167125,3505,3510,3510,3505,561
20250221,113000,5158198720,3510,3505,3510,3500,1669
20250221,112900,5152347440,3500,3495,3500,3495,3957
20250221,112800,5138500365,3495,3490,3500,3490,2661
20250221,112700,5129201195,3495,3495,3500,3495,3877
20250221,112600,5115647870,3495,3495,3505,3495,1342
20250221,112500,5110954355,3495,3515,3515,3495,10817
20250221,112400,5073037785,3515,3520,3520,3515,5341
20250221,112300,5054262895,3520,3520,3520,3515,2448
20250221,112200,5045646590,3520,3520,3520,3515,3617
20250221,112100,5032915000,3520,3520,3520,3515,1536
20250221,112000,5027512790,3520,3505,3520,3505,5875
20250221,111900,5006875250,3510,3505,3515,3505,1644
20250221,111800,5001105300,3505,3505,3515,3505,1732
20250221,111700,4995027050,3505,3505,3510,3505,4373
20250221,111600,4979681860,3505,3505,3505,3500,1710
20250221,111500,4973693355,3500,3500,3505,3500,3250
20250221,111400,4962309805,3500,3500,3500,3490,4485
20250221,111300,4946624015,3505,3500,3505,3495,2214
20250221,111200,4938874360,3495,3495,3500,3495,1396
20250221,111100,4933994320,3485,3495,3500,3485,2421
20250221,111000,4925534635,3490,3490,3495,3490,975
20250221,110900,4922127970,3495,3490,3500,3485,1802
20250221,110800,4915838975,3490,3500,3500,3485,4044
20250221,110700,4901715720,3500,3495,3500,3495,604
20250221,110600,4899602395,3495,3485,3495,3480,2476
20250221,110500,4890964600,3475,3490,3500,3475,2464
20250221,110400,4882379855,3490,3500,3500,3490,2154
20250221,110300,4874850195,3495,3495,3500,3490,4131
20250221,110200,4860402030,3495,3505,3510,3495,7513
20250221,110100,4834103090,3505,3505,3510,3500,2564
20250221,110000,4825114965,3510,3505,3515,3500,4651
20250221,105900,4808791530,3505,3510,3510,3500,4548
20250221,105800,4792835370,3510,3500,3510,3500,2300
20250221,105700,4784763630,3500,3510,3510,3495,5455
20250221,105600,4765648695,3510,3505,3510,3500,4382
20250221,105500,4750293445,3505,3500,3505,3500,896
20250221,105400,4747155710,3505,3505,3505,3500,4150
20250221,105300,4732613435,3505,3490,3505,3490,2746
20250221,105200,4723013915,3490,3510,3510,3485,8610
20250221,105100,4692865300,3505,3515,3515,3505,5176
20250221,105000,4674693250,3515,3510,3515,3505,2458
20250221,104900,4666065325,3510,3525,3525,3510,6761
20250221,104800,4642261180,3525,3500,3525,3500,16880
20250221,104700,4582928465,3500,3500,3505,3500,2696
20250221,104600,4573483305,3505,3495,3505,3495,5065
20250221,104500,4555754375,3495,3495,3500,3470,5792
20250221,104400,4535581205,3495,3500,3505,3495,3656
20250221,104300,4522786100,3500,3495,3500,3495,3376
20250221,104200,4510971920,3485,3490,3500,3470,11208
20250221,104100,4471912155,3490,3520,3520,3480,13490
20250221,104000,4424752370,3520,3515,3525,3515,4427
20250221,103900,4409169150,3515,3525,3525,3510,4493
20250221,103800,4393360385,3525,3520,3525,3510,9742
20250221,103700,4359084935,3525,3535,3535,3510,16932
20250221,103600,4299322040,3540,3535,3540,3535,5141
20250221,103500,4281133620,3535,3535,3540,3530,9534
20250221,103400,4247418680,3530,3535,3540,3525,5593
20250221,103300,4227665385,3530,3535,3540,3530,10873
20250221,103200,4189235825,3535,3540,3540,3525,10311
20250221,103100,4152799840,3535,3535,3540,3530,15474
20250221,103000,4098120595,3530,3505,3535,3505,24877
20250221,102900,4010491730,3510,3510,3510,3505,4439
20250221,102800,3994918525,3510,3500,3510,3500,9022
20250221,102700,3963305840,3500,3500,3505,3490,11856
20250221,102600,3921816800,3505,3505,3510,3495,3329
20250221,102500,3910153565,3505,3500,3510,3500,3388
20250221,102400,3898277860,3500,3510,3510,3500,7366
20250221,102300,3872453355,3510,3505,3515,3505,7117
20250221,102200,3847464740,3505,3500,3510,3495,4986
20250221,102100,3829997370,3495,3505,3510,3495,8816
20250221,102000,3799094110,3505,3510,3510,3495,6992
20250221,101900,3774596950,3505,3505,3510,3495,4725
20250221,101800,3758046095,3510,3520,3540,3490,58189
20250221,101700,3553333395,3515,3495,3525,3490,51826
20250221,101600,3371639080,3500,3485,3500,3485,17591
20250221,101500,3310116870,3485,3490,3500,3485,12799
20250221,101400,3265433890,3495,3490,3500,3485,16811
20250221,101300,3206681295,3485,3460,3490,3460,29063
20250221,101200,3105540180,3460,3465,3475,3460,9922
20250221,101100,3071124530,3460,3460,3470,3460,5538
20250221,101000,3051940070,3460,3460,3465,3455,2410
20250221,100900,3043602610,3460,3465,3470,3460,6588
20250221,100800,3020794410,3465,3465,3465,3460,4212
20250221,100700,3006204395,3465,3460,3470,3460,3072
20250221,100600,2995559275,3460,3465,3470,3460,2754
20250221,100500,2986007520,3460,3470,3475,3455,10303
20250221,100400,2950316350,3470,3460,3470,3460,13316
20250221,100300,2904153945,3460,3455,3470,3455,12476
20250221,100200,2860960065,3455,3460,3460,3450,10336
20250221,100100,2825255845,3460,3445,3460,3425,20486
20250221,100000,2754599060,3445,3445,3460,3445,24934
20250221,095900,2668543930,3445,3450,3455,3440,6330
20250221,095800,2646710890,3445,3445,3455,3440,23957
20250221,095700,2564063360,3445,3430,3450,3425,51810
20250221,095600,2385934175,3430,3430,3435,3420,8439
20250221,095500,2357000025,3425,3415,3430,3415,10845
20250221,095400,2319855360,3420,3415,3420,3410,5101
20250221,095300,2302426745,3410,3410,3415,3410,3220
20250221,095200,2291445205,3410,3405,3410,3405,1992
20250221,095100,2284652925,3405,3405,3410,3405,2335
20250221,095000,2276692555,3410,3405,3410,3400,2405
20250221,094900,2268502355,3410,3395,3410,3395,2250
20250221,094800,2260847335,3395,3390,3405,3390,1823
20250221,094700,2254649635,3395,3405,3410,3395,8059
20250221,094600,2227233790,3410,3405,3410,3405,1817
20250221,094500,2221040100,3405,3405,3410,3395,4603
20250221,094400,2205385880,3405,3405,3410,3400,2360
20250221,094300,2197343770,3405,3405,3410,3395,7923
20250221,094200,2170376935,3410,3400,3410,3390,3896
20250221,094100,2157118870,3400,3410,3415,3400,9713
20250221,094000,2124033650,3410,3385,3410,3385,37336
20250221,093900,1997043575,3385,3395,3395,3375,15441
20250221,093800,1944760880,3395,3375,3395,3365,11288
20250221,093700,1906578110,3375,3400,3400,3375,3286
20250221,093600,1895455345,3400,3380,3400,3375,5956
20250221,093500,1875247105,3375,3380,3380,3375,1005
20250221,093400,1871850575,3380,3390,3395,3370,8570
20250221,093300,1842867180,3385,3375,3385,3370,4580
20250221,093200,1827386735,3375,3365,3375,3365,1642
20250221,093100,1821851505,3365,3360,3370,3360,8933
20250221,093000,1791821005,3355,3365,3370,3355,22737
20250221,092900,1715413545,3365,3370,3370,3365,5681
20250221,092800,1696294075,3370,3370,3375,3370,3006
20250221,092700,1686163610,3375,3375,3375,3370,1114
20250221,092600,1682409380,3370,3370,3375,3365,5175
20250221,092500,1664979045,3375,3375,3375,3365,11195
20250221,092400,1627260115,3380,3385,3385,3375,3702
20250221,092300,1614752970,3380,3390,3395,3380,3939
20250221,092200,1601429980,3390,3385,3395,3385,2418
20250221,092100,1593234480,3385,3385,3400,3385,2397
20250221,092000,1585118500,3380,3380,3400,3380,8291
20250221,091900,1557036660,3380,3390,3400,3380,5635
20250221,091800,1537947095,3390,3410,3410,3390,13452
20250221,091700,1492212415,3405,3420,3420,3405,6909
20250221,091600,1468623610,3420,3410,3420,3405,3310
20250221,091500,1457321220,3405,3415,3415,3405,5655
20250221,091400,1438047750,3415,3390,3420,3380,12114
20250221,091300,1396768715,3390,3370,3395,3370,7352
20250221,091200,1371863525,3370,3375,3385,3365,17445
20250221,091100,1313118740,3375,3375,3415,3355,61439
20250221,091000,1105988465,3375,3400,3400,3370,19118
20250221,090900,1041455065,3400,3375,3400,3375,9554
20250221,090800,1009076240,3375,3390,3405,3375,13439
20250221,090700,963586350,3375,3395,3395,3370,49211
20250221,090600,797191190,3395,3415,3415,3395,10784
20250221,090500,760546010,3400,3400,3420,3400,14211
20250221,090400,712139485,3415,3425,3425,3400,10631
20250221,090300,675895700,3415,3390,3425,3385,36409
20250221,090200,552322355,3390,3435,3450,3390,25179
20250221,090100,466328200,3450,3395,3450,3380,45565
20250221,090000,311155245,3395,3395,3400,3375,89048
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192300 7772832465 3495 3495 3495 3495 42485
3 20250221 192200 7772832465 3495 3495 3495 3495 0
4 20250221 192100 7772832465 3495 3495 3495 3495 0
5 20250221 192000 7772832465 3495 3495 3495 3495 0
6 20250221 191900 7772832465 3495 3495 3495 3495 0
7 20250221 191800 7772832465 3495 3495 3495 3495 0
8 20250221 191700 7772832465 3495 3495 3495 3495 0
9 20250221 191600 7772832465 3495 3495 3495 3495 0
10 20250221 191500 7772832465 3495 3495 3495 3495 0
11 20250221 191400 7772832465 3495 3495 3495 3495 0
12 20250221 191300 7772832465 3495 3495 3495 3495 0
13 20250221 191200 7772832465 3495 3495 3495 3495 0
14 20250221 191100 7772832465 3495 3495 3495 3495 0
15 20250221 191000 7772832465 3495 3495 3495 3495 0
16 20250221 190900 7772832465 3495 3495 3495 3495 0
17 20250221 190800 7772832465 3495 3495 3495 3495 0
18 20250221 190700 7772832465 3495 3495 3495 3495 0
19 20250221 190600 7772832465 3495 3495 3495 3495 0
20 20250221 190500 7772832465 3495 3495 3495 3495 0
21 20250221 190400 7772832465 3495 3495 3495 3495 0
22 20250221 190300 7772832465 3495 3495 3495 3495 0
23 20250221 190200 7772832465 3495 3495 3495 3495 0
24 20250221 190100 7772832465 3495 3495 3495 3495 0
25 20250221 190000 7772832465 3495 3495 3495 3495 0
26 20250221 185900 7772832465 3495 3495 3495 3495 0
27 20250221 185800 7772832465 3495 3495 3495 3495 0
28 20250221 185700 7772832465 3495 3495 3495 3495 0
29 20250221 185600 7772832465 3495 3495 3495 3495 0
30 20250221 185500 7772832465 3495 3495 3495 3495 0
31 20250221 185400 7772832465 3495 3495 3495 3495 0
32 20250221 185300 7772832465 3495 3495 3495 3495 42485
33 20250221 185200 7772832465 3495 3495 3495 3495 0
34 20250221 185100 7772832465 3495 3495 3495 3495 0
35 20250221 185000 7772832465 3495 3495 3495 3495 0
36 20250221 184900 7772832465 3495 3495 3495 3495 0
37 20250221 184800 7772832465 3495 3495 3495 3495 0
38 20250221 184700 7772832465 3495 3495 3495 3495 0
39 20250221 184600 7772832465 3495 3495 3495 3495 0
40 20250221 184500 7772832465 3495 3495 3495 3495 0
41 20250221 184400 7772832465 3495 3495 3495 3495 0
42 20250221 184300 7772832465 3495 3495 3495 3495 0
43 20250221 184200 7772832465 3495 3495 3495 3495 0
44 20250221 184100 7772832465 3495 3495 3495 3495 0
45 20250221 184000 7772832465 3495 3495 3495 3495 0
46 20250221 183900 7772832465 3495 3495 3495 3495 0
47 20250221 183800 7772832465 3495 3495 3495 3495 0
48 20250221 183700 7772832465 3495 3495 3495 3495 0
49 20250221 183600 7772832465 3495 3495 3495 3495 0
50 20250221 183500 7772832465 3495 3495 3495 3495 0
51 20250221 183400 7772832465 3495 3495 3495 3495 0
52 20250221 183300 7772832465 3495 3495 3495 3495 0
53 20250221 183200 7772832465 3495 3495 3495 3495 0
54 20250221 183100 7772832465 3495 3495 3495 3495 0
55 20250221 183000 7772832465 3495 3495 3495 3495 0
56 20250221 182900 7772832465 3495 3495 3495 3495 0
57 20250221 182800 7772832465 3495 3495 3495 3495 0
58 20250221 182700 7772832465 3495 3495 3495 3495 0
59 20250221 182600 7772832465 3495 3495 3495 3495 0
60 20250221 182500 7772832465 3495 3495 3495 3495 0
61 20250221 182400 7772832465 3495 3495 3495 3495 0
62 20250221 182300 7772832465 3495 3495 3495 3495 42485
63 20250221 182200 7772832465 3495 3495 3495 3495 0
64 20250221 182100 7772832465 3495 3495 3495 3495 0
65 20250221 182000 7772832465 3495 3495 3495 3495 0
66 20250221 181900 7772832465 3495 3495 3495 3495 0
67 20250221 181800 7772832465 3495 3495 3495 3495 0
68 20250221 181700 7772832465 3495 3495 3495 3495 0
69 20250221 181600 7772832465 3495 3495 3495 3495 0
70 20250221 181500 7772832465 3495 3495 3495 3495 0
71 20250221 181400 7772832465 3495 3495 3495 3495 0
72 20250221 181300 7772832465 3495 3495 3495 3495 0
73 20250221 181200 7772832465 3495 3495 3495 3495 0
74 20250221 181100 7772832465 3495 3495 3495 3495 0
75 20250221 181000 7772832465 3495 3495 3495 3495 0
76 20250221 180900 7772832465 3495 3495 3495 3495 0
77 20250221 180800 7772832465 3495 3495 3495 3495 0
78 20250221 180700 7772832465 3495 3495 3495 3495 0
79 20250221 180600 7772832465 3495 3495 3495 3495 0
80 20250221 180500 7772832465 3495 3495 3495 3495 0
81 20250221 180400 7772832465 3495 3495 3495 3495 0
82 20250221 180300 7772832465 3495 3495 3495 3495 0
83 20250221 180200 7772832465 3495 3495 3495 3495 0
84 20250221 180100 7772832465 3495 3495 3495 3495 0
85 20250221 180000 7772832465 3495 3495 3495 3495 0
86 20250221 175900 7772832465 3495 3495 3495 3495 0
87 20250221 175800 7772832465 3495 3495 3495 3495 0
88 20250221 175700 7772832465 3495 3495 3495 3495 0
89 20250221 175600 7772832465 3495 3495 3495 3495 0
90 20250221 175500 7772832465 3495 3495 3495 3495 0
91 20250221 175400 7772832465 3495 3495 3495 3495 0
92 20250221 175300 7772832465 3495 3495 3495 3495 42485
93 20250221 175200 7772832465 3495 3495 3495 3495 0
94 20250221 175100 7772832465 3495 3495 3495 3495 0
95 20250221 175000 7772832465 3495 3495 3495 3495 0
96 20250221 174900 7772832465 3495 3495 3495 3495 0
97 20250221 174800 7772832465 3495 3495 3495 3495 0
98 20250221 174700 7772832465 3495 3495 3495 3495 0
99 20250221 174600 7772832465 3495 3495 3495 3495 0
100 20250221 174500 7772832465 3495 3495 3495 3495 0
101 20250221 174400 7772832465 3495 3495 3495 3495 0
102 20250221 174300 7772832465 3495 3495 3495 3495 0
103 20250221 174200 7772832465 3495 3495 3495 3495 0
104 20250221 174100 7772832465 3495 3495 3495 3495 0
105 20250221 174000 7772832465 3495 3495 3495 3495 0
106 20250221 173900 7772832465 3495 3495 3495 3495 0
107 20250221 173800 7772832465 3495 3495 3495 3495 0
108 20250221 173700 7772832465 3495 3495 3495 3495 0
109 20250221 173600 7772832465 3495 3495 3495 3495 0
110 20250221 173500 7772832465 3495 3495 3495 3495 0
111 20250221 173400 7772832465 3495 3495 3495 3495 0
112 20250221 173300 7772832465 3495 3495 3495 3495 0
113 20250221 173200 7772832465 3495 3495 3495 3495 0
114 20250221 173100 7772832465 3495 3495 3495 3495 0
115 20250221 173000 7772832465 3495 3495 3495 3495 0
116 20250221 172900 7772832465 3495 3495 3495 3495 0
117 20250221 172800 7772832465 3495 3495 3495 3495 0
118 20250221 172700 7772832465 3495 3495 3495 3495 0
119 20250221 172600 7772832465 3495 3495 3495 3495 0
120 20250221 172500 7772832465 3495 3495 3495 3495 0
121 20250221 172400 7772832465 3495 3495 3495 3495 0
122 20250221 172300 7772832465 3495 3495 3495 3495 42485
123 20250221 172200 7772832465 3495 3495 3495 3495 0
124 20250221 172100 7772832465 3495 3495 3495 3495 0
125 20250221 172000 7772832465 3495 3495 3495 3495 0
126 20250221 171900 7772832465 3495 3495 3495 3495 0
127 20250221 171800 7772832465 3495 3495 3495 3495 0
128 20250221 171700 7772832465 3495 3495 3495 3495 0
129 20250221 171600 7772832465 3495 3495 3495 3495 0
130 20250221 171500 7772832465 3495 3495 3495 3495 0
131 20250221 171400 7772832465 3495 3495 3495 3495 0
132 20250221 171300 7772832465 3495 3495 3495 3495 0
133 20250221 171200 7772832465 3495 3495 3495 3495 0
134 20250221 171100 7772832465 3495 3495 3495 3495 0
135 20250221 171000 7772832465 3495 3495 3495 3495 0
136 20250221 170900 7772832465 3495 3495 3495 3495 0
137 20250221 170800 7772832465 3495 3495 3495 3495 0
138 20250221 170700 7772832465 3495 3495 3495 3495 0
139 20250221 170600 7772832465 3495 3495 3495 3495 0
140 20250221 170500 7772832465 3495 3495 3495 3495 0
141 20250221 170400 7772832465 3495 3495 3495 3495 0
142 20250221 170300 7772832465 3495 3495 3495 3495 0
143 20250221 170200 7772832465 3495 3495 3495 3495 0
144 20250221 170100 7772832465 3495 3495 3495 3495 0
145 20250221 170000 7772832465 3495 3495 3495 3495 0
146 20250221 165900 7772832465 3495 3495 3495 3495 0
147 20250221 165800 7772832465 3495 3495 3495 3495 0
148 20250221 165700 7772832465 3495 3495 3495 3495 0
149 20250221 165600 7772832465 3495 3495 3495 3495 0
150 20250221 165500 7772832465 3495 3495 3495 3495 0
151 20250221 165400 7772832465 3495 3495 3495 3495 0
152 20250221 165300 7772832465 3495 3495 3495 3495 42485
153 20250221 165200 7772832465 3495 3495 3495 3495 0
154 20250221 165100 7772832465 3495 3495 3495 3495 0
155 20250221 165000 7772832465 3495 3495 3495 3495 0
156 20250221 164900 7772832465 3495 3495 3495 3495 0
157 20250221 164800 7772832465 3495 3495 3495 3495 0
158 20250221 164700 7772832465 3495 3495 3495 3495 0
159 20250221 164600 7772832465 3495 3495 3495 3495 0
160 20250221 164500 7772832465 3495 3495 3495 3495 0
161 20250221 164400 7772832465 3495 3495 3495 3495 0
162 20250221 164300 7772832465 3495 3495 3495 3495 0
163 20250221 164200 7772832465 3495 3495 3495 3495 0
164 20250221 164100 7772832465 3495 3495 3495 3495 0
165 20250221 164000 7772832465 3495 3495 3495 3495 0
166 20250221 163900 7772832465 3495 3495 3495 3495 0
167 20250221 163800 7772832465 3495 3495 3495 3495 0
168 20250221 163700 7772832465 3495 3495 3495 3495 0
169 20250221 163600 7772832465 3495 3495 3495 3495 0
170 20250221 163500 7772832465 3495 3495 3495 3495 0
171 20250221 163400 7772832465 3495 3495 3495 3495 0
172 20250221 163300 7772832465 3495 3495 3495 3495 0
173 20250221 163200 7772832465 3495 3495 3495 3495 0
174 20250221 163100 7772832465 3495 3495 3495 3495 0
175 20250221 163000 7772832465 3495 3495 3495 3495 0
176 20250221 162900 7772832465 3495 3495 3495 3495 0
177 20250221 162800 7772832465 3495 3495 3495 3495 0
178 20250221 162700 7772832465 3495 3495 3495 3495 0
179 20250221 162600 7772832465 3495 3495 3495 3495 0
180 20250221 162500 7772832465 3495 3495 3495 3495 0
181 20250221 162400 7772832465 3495 3495 3495 3495 0
182 20250221 162300 7772832465 3495 3495 3495 3495 42485
183 20250221 162200 7772832465 3495 3495 3495 3495 0
184 20250221 162100 7772832465 3495 3495 3495 3495 0
185 20250221 162000 7772832465 3495 3495 3495 3495 0
186 20250221 161900 7772832465 3495 3495 3495 3495 0
187 20250221 161800 7772832465 3495 3495 3495 3495 0
188 20250221 161700 7772832465 3495 3495 3495 3495 0
189 20250221 161600 7772832465 3495 3495 3495 3495 0
190 20250221 161500 7772832465 3495 3495 3495 3495 0
191 20250221 161400 7772832465 3495 3495 3495 3495 0
192 20250221 161300 7772832465 3495 3495 3495 3495 0
193 20250221 161200 7772832465 3495 3495 3495 3495 0
194 20250221 161100 7772832465 3495 3495 3495 3495 0
195 20250221 161000 7772832465 3495 3495 3495 3495 0
196 20250221 160900 7772832465 3495 3495 3495 3495 0
197 20250221 160800 7772832465 3495 3495 3495 3495 0
198 20250221 160700 7772832465 3495 3495 3495 3495 0
199 20250221 160600 7772832465 3495 3495 3495 3495 0
200 20250221 160500 7772832465 3495 3495 3495 3495 0
201 20250221 160400 7772832465 3495 3495 3495 3495 0
202 20250221 160300 7772832465 3495 3495 3495 3495 0
203 20250221 160200 7772832465 3495 3495 3495 3495 0
204 20250221 160100 7772832465 3495 3495 3495 3495 0
205 20250221 160000 7772832465 3495 3495 3495 3495 0
206 20250221 155900 7772832465 3495 3495 3495 3495 0
207 20250221 155800 7772832465 3495 3495 3495 3495 0
208 20250221 155700 7772832465 3495 3495 3495 3495 0
209 20250221 155600 7772832465 3495 3495 3495 3495 0
210 20250221 155500 7772832465 3495 3495 3495 3495 0
211 20250221 155400 7772832465 3495 3495 3495 3495 0
212 20250221 155300 7772832465 3495 3495 3495 3495 42485
213 20250221 155200 7772832465 3495 3495 3495 3495 0
214 20250221 155100 7772832465 3495 3495 3495 3495 0
215 20250221 155000 7772832465 3495 3495 3495 3495 0
216 20250221 154900 7772832465 3495 3495 3495 3495 0
217 20250221 154800 7772832465 3495 3495 3495 3495 0
218 20250221 154700 7772832465 3495 3495 3495 3495 0
219 20250221 154600 7772832465 3495 3495 3495 3495 0
220 20250221 154500 7772832465 3495 3495 3495 3495 0
221 20250221 154400 7772832465 3495 3495 3495 3495 0
222 20250221 154300 7772832465 3495 3495 3495 3495 0
223 20250221 154200 7772832465 3495 3495 3495 3495 0
224 20250221 154100 7772832465 3495 3495 3495 3495 0
225 20250221 154000 7772832465 3495 3495 3495 3495 0
226 20250221 153900 7772832465 3495 3495 3495 3495 0
227 20250221 153800 7772832465 3495 3495 3495 3495 0
228 20250221 153700 7772832465 3495 3495 3495 3495 0
229 20250221 153600 7772832465 3495 3495 3495 3495 0
230 20250221 153500 7772832465 3495 3495 3495 3495 0
231 20250221 153400 7772832465 3495 3495 3495 3495 0
232 20250221 153300 7772832465 3495 3495 3495 3495 0
233 20250221 153200 7772832465 3495 3495 3495 3495 0
234 20250221 153100 7772832465 3495 3495 3495 3495 0
235 20250221 153000 7772832465 3495 3495 3495 3495 42485
236 20250221 152900 7624347390 3460 3460 3460 3460 0
237 20250221 152800 7624347390 3460 3460 3460 3460 0
238 20250221 152700 7624347390 3460 3460 3460 3460 0
239 20250221 152600 7624347390 3460 3460 3460 3460 0
240 20250221 152500 7624347390 3460 3460 3460 3460 0
241 20250221 152400 7624347390 3460 3460 3460 3460 0
242 20250221 152300 7624347390 3460 3460 3460 3460 0
243 20250221 152200 7624347390 3460 3460 3460 3460 0
244 20250221 152100 7624347390 3460 3460 3460 3460 0
245 20250221 152000 7624347390 3460 3460 3460 3460 0
246 20250221 151900 7624347390 3460 3450 3465 3450 9057
247 20250221 151800 7593058665 3450 3450 3450 3445 3668
248 20250221 151700 7580422110 3445 3440 3445 3440 2772
249 20250221 151600 7570874550 3445 3450 3450 3440 7966
250 20250221 151500 7543451505 3450 3445 3450 3445 1246
251 20250221 151400 7539153635 3450 3445 3450 3440 845
252 20250221 151300 7536241110 3440 3450 3450 3440 212
253 20250221 151200 7535511090 3450 3440 3450 3440 2521
254 20250221 151100 7526838780 3440 3450 3455 3440 7978
255 20250221 151000 7499348440 3455 3450 3455 3445 1665
256 20250221 150900 7493600465 3450 3450 3455 3445 4128
257 20250221 150800 7479357435 3450 3455 3455 3450 940
258 20250221 150700 7476113350 3450 3455 3460 3450 447
259 20250221 150600 7474569575 3450 3455 3455 3450 821
260 20250221 150500 7471735140 3455 3455 3460 3450 1883
261 20250221 150400 7465229035 3455 3460 3465 3455 3701
262 20250221 150300 7452426910 3460 3455 3460 3455 1636
263 20250221 150200 7446772530 3455 3450 3455 3450 1758
264 20250221 150100 7440699435 3455 3455 3460 3450 2478
265 20250221 150000 7432139175 3450 3450 3455 3445 4533
266 20250221 145900 7416488425 3455 3450 3455 3450 1065
267 20250221 145800 7412810160 3450 3445 3455 3445 857
268 20250221 145700 7409852640 3445 3445 3455 3445 1592
269 20250221 145600 7404356115 3445 3450 3455 3445 446
270 20250221 145500 7402818380 3445 3440 3455 3440 2163
271 20250221 145400 7395369100 3440 3440 3445 3440 773
272 20250221 145300 7392709700 3440 3450 3455 3440 2142
273 20250221 145200 7385329880 3445 3440 3450 3440 850
274 20250221 145100 7382399310 3445 3455 3455 3445 8819
275 20250221 145000 7351962015 3450 3450 3455 3450 1148
276 20250221 144900 7347997760 3450 3455 3460 3450 2217
277 20250221 144800 7340338195 3450 3450 3455 3450 2582
278 20250221 144700 7331420595 3450 3445 3455 3445 13787
279 20250221 144600 7283851875 3445 3440 3445 3440 4141
280 20250221 144500 7269599825 3440 3440 3440 3435 952
281 20250221 144400 7266326590 3440 3435 3440 3435 813
282 20250221 144300 7263533500 3435 3430 3440 3430 908
283 20250221 144200 7260415215 3430 3440 3440 3430 357
284 20250221 144100 7259188615 3435 3435 3445 3430 521
285 20250221 144000 7257398540 3435 3430 3445 3430 1345
286 20250221 143900 7252781125 3435 3430 3435 3430 908
287 20250221 143800 7249664325 3435 3445 3445 3425 12309
288 20250221 143700 7207342880 3445 3450 3450 3445 1108
289 20250221 143600 7203524655 3450 3445 3450 3445 1440
290 20250221 143500 7198558380 3445 3450 3450 3445 777
291 20250221 143400 7195879635 3445 3445 3450 3445 1705
292 20250221 143300 7190003920 3445 3445 3450 3445 1700
293 20250221 143200 7184139535 3450 3450 3450 3445 420
294 20250221 143100 7182691125 3450 3445 3450 3445 756
295 20250221 143000 7180084110 3450 3445 3450 3445 1790
296 20250221 142900 7173915265 3445 3445 3450 3445 1256
297 20250221 142800 7169586340 3445 3440 3445 3440 2279
298 20250221 142700 7161736870 3440 3445 3445 3440 2133
299 20250221 142600 7154389520 3445 3445 3445 3440 2289
300 20250221 142500 7146511170 3445 3440 3445 3435 2363
301 20250221 142400 7138382740 3435 3425 3440 3425 1270
302 20250221 142300 7134024620 3430 3430 3435 3415 3439
303 20250221 142200 7122257320 3430 3435 3440 3430 1803
304 20250221 142100 7116064180 3440 3435 3440 3425 3706
305 20250221 142000 7103358335 3435 3435 3440 3430 504
306 20250221 141900 7101627185 3430 3430 3440 3430 1047
307 20250221 141800 7098029920 3430 3430 3430 3425 4470
308 20250221 141700 7082698180 3430 3430 3440 3425 2546
309 20250221 141600 7073971820 3425 3430 3440 3425 4740
310 20250221 141500 7057714900 3430 3440 3445 3430 5783
311 20250221 141400 7037855915 3435 3440 3445 3435 8997
312 20250221 141300 7006906690 3435 3445 3445 3435 1360
313 20250221 141200 7002231765 3435 3440 3445 3435 2716
314 20250221 141100 6992897005 3440 3435 3440 3435 844
315 20250221 141000 6989994085 3435 3425 3440 3425 1056
316 20250221 140900 6986366685 3430 3430 3430 3425 1065
317 20250221 140800 6982715845 3430 3420 3430 3415 3233
318 20250221 140700 6971640370 3420 3415 3425 3415 777
319 20250221 140600 6968983490 3415 3420 3425 3415 1862
320 20250221 140500 6962609900 3420 3415 3425 3415 832
321 20250221 140400 6959763535 3415 3420 3420 3415 642
322 20250221 140300 6957568480 3420 3420 3425 3415 806
323 20250221 140200 6954812850 3415 3415 3425 3410 1444
324 20250221 140100 6949881055 3415 3415 3425 3415 885
325 20250221 140000 6946855530 3425 3415 3425 3415 1770
326 20250221 135900 6940805430 3415 3415 3425 3415 546
327 20250221 135800 6938939400 3425 3425 3430 3420 2048
328 20250221 135700 6931927775 3430 3440 3440 3425 964
329 20250221 135600 6928621455 3440 3440 3440 3400 22146
330 20250221 135500 6852994810 3440 3425 3440 3425 1959
331 20250221 135400 6846265790 3430 3425 3430 3425 1322
332 20250221 135300 6841735700 3425 3425 3435 3425 1727
333 20250221 135200 6835805205 3430 3425 3430 3425 893
334 20250221 135100 6832745925 3425 3425 3430 3420 960
335 20250221 135000 6829457535 3425 3425 3430 3420 1728
336 20250221 134900 6823541240 3425 3425 3425 3420 1464
337 20250221 134800 6818529640 3425 3430 3430 3420 1844
338 20250221 134700 6812220145 3430 3425 3430 3420 2035
339 20250221 134600 6805249975 3425 3430 3430 3420 2050
340 20250221 134500 6798233020 3430 3425 3430 3420 1162
341 20250221 134400 6794251105 3435 3430 3435 3420 3923
342 20250221 134300 6780812425 3435 3440 3445 3430 1146
343 20250221 134200 6776872570 3440 3425 3440 3425 3146
344 20250221 134100 6766066775 3430 3435 3440 3405 81189
345 20250221 134000 6488763595 3435 3440 3450 3435 17027
346 20250221 133900 6430219695 3440 3440 3445 3440 912
347 20250221 133800 6427082070 3440 3445 3445 3435 3852
348 20250221 133700 6413830545 3445 3445 3445 3440 828
349 20250221 133600 6410978670 3440 3435 3445 3435 1738
350 20250221 133500 6405004835 3440 3440 3440 3435 4756
351 20250221 133400 6388651435 3440 3445 3445 3440 1376
352 20250221 133300 6383913215 3440 3440 3450 3440 1772
353 20250221 133200 6377814195 3440 3450 3450 3440 1650
354 20250221 133100 6372129300 3445 3445 3450 3440 2637
355 20250221 133000 6363042345 3450 3455 3455 3445 1548
356 20250221 132900 6357700875 3455 3445 3455 3445 747
357 20250221 132800 6355122250 3440 3460 3460 3440 1195
358 20250221 132700 6351001190 3470 3445 3470 3440 1084
359 20250221 132600 6347264990 3455 3450 3455 3445 3753
360 20250221 132500 6334317455 3450 3440 3450 3435 1442
361 20250221 132400 6329357545 3435 3445 3445 3435 3020
362 20250221 132300 6318974470 3440 3455 3455 3440 9940
363 20250221 132200 6284737755 3455 3460 3460 3450 3979
364 20250221 132100 6270998070 3460 3465 3465 3455 7152
365 20250221 132000 6246256710 3465 3470 3480 3460 1851
366 20250221 131900 6239843485 3465 3465 3470 3460 1962
367 20250221 131800 6233046205 3470 3470 3470 3465 1689
368 20250221 131700 6227191435 3470 3465 3470 3465 1166
369 20250221 131600 6223146820 3465 3465 3470 3465 3965
370 20250221 131500 6209405860 3465 3470 3470 3465 3775
371 20250221 131400 6196307310 3470 3470 3480 3465 638
372 20250221 131300 6194092320 3470 3465 3470 3465 1892
373 20250221 131200 6187535825 3465 3475 3475 3460 17933
374 20250221 131100 6125427815 3475 3470 3480 3470 1302
375 20250221 131000 6120901810 3480 3480 3480 3470 746
376 20250221 130900 6118308995 3470 3475 3480 3470 3207
377 20250221 130800 6107178285 3475 3465 3480 3465 588
378 20250221 130700 6105139415 3480 3475 3480 3465 7036
379 20250221 130600 6080714465 3470 3465 3480 3465 182
380 20250221 130500 6080083030 3465 3480 3485 3465 15815
381 20250221 130400 6025221675 3485 3490 3490 3485 5122
382 20250221 130300 6007354900 3490 3490 3495 3490 808
383 20250221 130200 6004531540 3495 3490 3495 3490 1006
384 20250221 130100 6001017635 3490 3495 3495 3490 1082
385 20250221 130000 5997238135 3495 3495 3495 3490 1431
386 20250221 125900 5992238070 3495 3495 3495 3490 559
387 20250221 125800 5990285080 3490 3485 3495 3485 2315
388 20250221 125700 5982211815 3485 3495 3495 3485 2254
389 20250221 125600 5974342935 3490 3495 3495 3485 1689
390 20250221 125500 5968444205 3490 3485 3490 3485 1246
391 20250221 125400 5964098450 3485 3495 3495 3485 1249
392 20250221 125300 5959741455 3490 3495 3495 3485 1350
393 20250221 125200 5955026620 3495 3490 3495 3485 3934
394 20250221 125100 5941279335 3485 3485 3490 3480 18242
395 20250221 125000 5877704785 3485 3485 3485 3480 1482
396 20250221 124900 5872544725 3485 3480 3485 3480 641
397 20250221 124800 5870311925 3485 3485 3485 3480 1456
398 20250221 124700 5865238705 3485 3480 3485 3480 2415
399 20250221 124600 5856832970 3485 3480 3485 3480 2891
400 20250221 124500 5846766220 3480 3480 3485 3480 7178
401 20250221 124400 5821754310 3475 3475 3480 3475 1937
402 20250221 124300 5815014235 3480 3470 3480 3470 2467
403 20250221 124200 5806431020 3470 3480 3480 3470 1182
404 20250221 124100 5802325860 3475 3470 3485 3470 1058
405 20250221 124000 5798646255 3470 3475 3480 3470 701
406 20250221 123900 5796211780 3480 3470 3480 3470 1424
407 20250221 123800 5791265130 3465 3465 3475 3460 677
408 20250221 123700 5788917210 3470 3470 3470 3460 715
409 20250221 123600 5786438775 3460 3465 3475 3455 13497
410 20250221 123500 5739612580 3465 3460 3465 3460 623
411 20250221 123400 5737455135 3460 3455 3470 3445 2148
412 20250221 123300 5730024620 3455 3465 3470 3455 1075
413 20250221 123200 5726302725 3465 3460 3470 3450 2899
414 20250221 123100 5716279625 3445 3465 3470 3445 2317
415 20250221 123000 5708279070 3465 3470 3470 3455 708
416 20250221 122900 5705828275 3465 3455 3470 3455 2067
417 20250221 122800 5698674860 3455 3470 3470 3440 13020
418 20250221 122700 5653763590 3470 3465 3470 3460 1410
419 20250221 122600 5648878490 3465 3465 3475 3460 2013
420 20250221 122500 5641902390 3465 3460 3470 3460 1008
421 20250221 122400 5638405545 3470 3480 3480 3460 9988
422 20250221 122300 5603786595 3475 3475 3485 3475 727
423 20250221 122200 5601256165 3480 3470 3480 3470 2305
424 20250221 122100 5593243980 3470 3480 3485 3470 4183
425 20250221 122000 5578713760 3475 3480 3495 3475 6144
426 20250221 121900 5557334365 3480 3485 3490 3480 1430
427 20250221 121800 5552354440 3485 3490 3490 3480 5406
428 20250221 121700 5533493005 3490 3490 3490 3485 1153
429 20250221 121600 5529469705 3490 3490 3495 3485 1698
430 20250221 121500 5523541995 3495 3490 3495 3485 872
431 20250221 121400 5520497755 3490 3495 3495 3485 3220
432 20250221 121300 5509259300 3495 3490 3495 3490 1352
433 20250221 121200 5504538410 3490 3490 3495 3485 738
434 20250221 121100 5501962325 3490 3495 3495 3485 2586
435 20250221 121000 5492938505 3495 3490 3495 3485 1147
436 20250221 120900 5488931155 3490 3490 3495 3485 696
437 20250221 120800 5486501950 3485 3485 3490 3480 956
438 20250221 120700 5483166970 3485 3490 3490 3480 578
439 20250221 120600 5481150900 3490 3490 3490 3485 614
440 20250221 120500 5479008680 3480 3480 3490 3480 1284
441 20250221 120400 5474534435 3480 3475 3485 3475 572
442 20250221 120300 5472542315 3475 3475 3480 3465 2035
443 20250221 120200 5465476840 3475 3485 3490 3465 12227
444 20250221 120100 5423043015 3485 3480 3490 3480 1022
445 20250221 120000 5419481675 3480 3480 3485 3475 639
446 20250221 115900 5417257950 3475 3475 3485 3470 6177
447 20250221 115800 5395816095 3485 3480 3485 3475 2184
448 20250221 115700 5388218190 3485 3480 3485 3475 2098
449 20250221 115600 5380915270 3475 3480 3480 3475 862
450 20250221 115500 5377915850 3480 3480 3480 3475 2142
451 20250221 115400 5370469485 3475 3485 3485 3475 9342
452 20250221 115300 5337960460 3485 3495 3495 3480 951
453 20250221 115200 5334645805 3495 3485 3500 3485 842
454 20250221 115100 5331702615 3485 3500 3500 3485 3879
455 20250221 115000 5318159695 3495 3495 3500 3490 2545
456 20250221 114900 5309255705 3500 3485 3500 3485 6214
457 20250221 114800 5287539890 3485 3490 3490 3485 571
458 20250221 114700 5285547795 3495 3495 3495 3485 993
459 20250221 114600 5282077665 3495 3490 3495 3485 1422
460 20250221 114500 5277113310 3490 3500 3500 3485 2373
461 20250221 114400 5268818905 3500 3495 3500 3495 1205
462 20250221 114300 5264602975 3495 3495 3500 3495 810
463 20250221 114200 5261770125 3495 3500 3500 3495 1317
464 20250221 114100 5257161610 3495 3495 3500 3485 612
465 20250221 114000 5255023485 3495 3490 3500 3480 2149
466 20250221 113900 5247522525 3490 3485 3490 3485 1348
467 20250221 113800 5242820090 3490 3490 3495 3480 5279
468 20250221 113700 5224411005 3490 3500 3510 3485 10280
469 20250221 113600 5188466975 3500 3510 3510 3500 1503
470 20250221 113500 5183197250 3510 3510 3515 3510 2429
471 20250221 113400 5174665610 3515 3515 3515 3510 1310
472 20250221 113300 5170061680 3515 3515 3515 3510 790
473 20250221 113200 5167286080 3515 3505 3515 3505 2027
474 20250221 113100 5160167125 3505 3510 3510 3505 561
475 20250221 113000 5158198720 3510 3505 3510 3500 1669
476 20250221 112900 5152347440 3500 3495 3500 3495 3957
477 20250221 112800 5138500365 3495 3490 3500 3490 2661
478 20250221 112700 5129201195 3495 3495 3500 3495 3877
479 20250221 112600 5115647870 3495 3495 3505 3495 1342
480 20250221 112500 5110954355 3495 3515 3515 3495 10817
481 20250221 112400 5073037785 3515 3520 3520 3515 5341
482 20250221 112300 5054262895 3520 3520 3520 3515 2448
483 20250221 112200 5045646590 3520 3520 3520 3515 3617
484 20250221 112100 5032915000 3520 3520 3520 3515 1536
485 20250221 112000 5027512790 3520 3505 3520 3505 5875
486 20250221 111900 5006875250 3510 3505 3515 3505 1644
487 20250221 111800 5001105300 3505 3505 3515 3505 1732
488 20250221 111700 4995027050 3505 3505 3510 3505 4373
489 20250221 111600 4979681860 3505 3505 3505 3500 1710
490 20250221 111500 4973693355 3500 3500 3505 3500 3250
491 20250221 111400 4962309805 3500 3500 3500 3490 4485
492 20250221 111300 4946624015 3505 3500 3505 3495 2214
493 20250221 111200 4938874360 3495 3495 3500 3495 1396
494 20250221 111100 4933994320 3485 3495 3500 3485 2421
495 20250221 111000 4925534635 3490 3490 3495 3490 975
496 20250221 110900 4922127970 3495 3490 3500 3485 1802
497 20250221 110800 4915838975 3490 3500 3500 3485 4044
498 20250221 110700 4901715720 3500 3495 3500 3495 604
499 20250221 110600 4899602395 3495 3485 3495 3480 2476
500 20250221 110500 4890964600 3475 3490 3500 3475 2464
501 20250221 110400 4882379855 3490 3500 3500 3490 2154
502 20250221 110300 4874850195 3495 3495 3500 3490 4131
503 20250221 110200 4860402030 3495 3505 3510 3495 7513
504 20250221 110100 4834103090 3505 3505 3510 3500 2564
505 20250221 110000 4825114965 3510 3505 3515 3500 4651
506 20250221 105900 4808791530 3505 3510 3510 3500 4548
507 20250221 105800 4792835370 3510 3500 3510 3500 2300
508 20250221 105700 4784763630 3500 3510 3510 3495 5455
509 20250221 105600 4765648695 3510 3505 3510 3500 4382
510 20250221 105500 4750293445 3505 3500 3505 3500 896
511 20250221 105400 4747155710 3505 3505 3505 3500 4150
512 20250221 105300 4732613435 3505 3490 3505 3490 2746
513 20250221 105200 4723013915 3490 3510 3510 3485 8610
514 20250221 105100 4692865300 3505 3515 3515 3505 5176
515 20250221 105000 4674693250 3515 3510 3515 3505 2458
516 20250221 104900 4666065325 3510 3525 3525 3510 6761
517 20250221 104800 4642261180 3525 3500 3525 3500 16880
518 20250221 104700 4582928465 3500 3500 3505 3500 2696
519 20250221 104600 4573483305 3505 3495 3505 3495 5065
520 20250221 104500 4555754375 3495 3495 3500 3470 5792
521 20250221 104400 4535581205 3495 3500 3505 3495 3656
522 20250221 104300 4522786100 3500 3495 3500 3495 3376
523 20250221 104200 4510971920 3485 3490 3500 3470 11208
524 20250221 104100 4471912155 3490 3520 3520 3480 13490
525 20250221 104000 4424752370 3520 3515 3525 3515 4427
526 20250221 103900 4409169150 3515 3525 3525 3510 4493
527 20250221 103800 4393360385 3525 3520 3525 3510 9742
528 20250221 103700 4359084935 3525 3535 3535 3510 16932
529 20250221 103600 4299322040 3540 3535 3540 3535 5141
530 20250221 103500 4281133620 3535 3535 3540 3530 9534
531 20250221 103400 4247418680 3530 3535 3540 3525 5593
532 20250221 103300 4227665385 3530 3535 3540 3530 10873
533 20250221 103200 4189235825 3535 3540 3540 3525 10311
534 20250221 103100 4152799840 3535 3535 3540 3530 15474
535 20250221 103000 4098120595 3530 3505 3535 3505 24877
536 20250221 102900 4010491730 3510 3510 3510 3505 4439
537 20250221 102800 3994918525 3510 3500 3510 3500 9022
538 20250221 102700 3963305840 3500 3500 3505 3490 11856
539 20250221 102600 3921816800 3505 3505 3510 3495 3329
540 20250221 102500 3910153565 3505 3500 3510 3500 3388
541 20250221 102400 3898277860 3500 3510 3510 3500 7366
542 20250221 102300 3872453355 3510 3505 3515 3505 7117
543 20250221 102200 3847464740 3505 3500 3510 3495 4986
544 20250221 102100 3829997370 3495 3505 3510 3495 8816
545 20250221 102000 3799094110 3505 3510 3510 3495 6992
546 20250221 101900 3774596950 3505 3505 3510 3495 4725
547 20250221 101800 3758046095 3510 3520 3540 3490 58189
548 20250221 101700 3553333395 3515 3495 3525 3490 51826
549 20250221 101600 3371639080 3500 3485 3500 3485 17591
550 20250221 101500 3310116870 3485 3490 3500 3485 12799
551 20250221 101400 3265433890 3495 3490 3500 3485 16811
552 20250221 101300 3206681295 3485 3460 3490 3460 29063
553 20250221 101200 3105540180 3460 3465 3475 3460 9922
554 20250221 101100 3071124530 3460 3460 3470 3460 5538
555 20250221 101000 3051940070 3460 3460 3465 3455 2410
556 20250221 100900 3043602610 3460 3465 3470 3460 6588
557 20250221 100800 3020794410 3465 3465 3465 3460 4212
558 20250221 100700 3006204395 3465 3460 3470 3460 3072
559 20250221 100600 2995559275 3460 3465 3470 3460 2754
560 20250221 100500 2986007520 3460 3470 3475 3455 10303
561 20250221 100400 2950316350 3470 3460 3470 3460 13316
562 20250221 100300 2904153945 3460 3455 3470 3455 12476
563 20250221 100200 2860960065 3455 3460 3460 3450 10336
564 20250221 100100 2825255845 3460 3445 3460 3425 20486
565 20250221 100000 2754599060 3445 3445 3460 3445 24934
566 20250221 095900 2668543930 3445 3450 3455 3440 6330
567 20250221 095800 2646710890 3445 3445 3455 3440 23957
568 20250221 095700 2564063360 3445 3430 3450 3425 51810
569 20250221 095600 2385934175 3430 3430 3435 3420 8439
570 20250221 095500 2357000025 3425 3415 3430 3415 10845
571 20250221 095400 2319855360 3420 3415 3420 3410 5101
572 20250221 095300 2302426745 3410 3410 3415 3410 3220
573 20250221 095200 2291445205 3410 3405 3410 3405 1992
574 20250221 095100 2284652925 3405 3405 3410 3405 2335
575 20250221 095000 2276692555 3410 3405 3410 3400 2405
576 20250221 094900 2268502355 3410 3395 3410 3395 2250
577 20250221 094800 2260847335 3395 3390 3405 3390 1823
578 20250221 094700 2254649635 3395 3405 3410 3395 8059
579 20250221 094600 2227233790 3410 3405 3410 3405 1817
580 20250221 094500 2221040100 3405 3405 3410 3395 4603
581 20250221 094400 2205385880 3405 3405 3410 3400 2360
582 20250221 094300 2197343770 3405 3405 3410 3395 7923
583 20250221 094200 2170376935 3410 3400 3410 3390 3896
584 20250221 094100 2157118870 3400 3410 3415 3400 9713
585 20250221 094000 2124033650 3410 3385 3410 3385 37336
586 20250221 093900 1997043575 3385 3395 3395 3375 15441
587 20250221 093800 1944760880 3395 3375 3395 3365 11288
588 20250221 093700 1906578110 3375 3400 3400 3375 3286
589 20250221 093600 1895455345 3400 3380 3400 3375 5956
590 20250221 093500 1875247105 3375 3380 3380 3375 1005
591 20250221 093400 1871850575 3380 3390 3395 3370 8570
592 20250221 093300 1842867180 3385 3375 3385 3370 4580
593 20250221 093200 1827386735 3375 3365 3375 3365 1642
594 20250221 093100 1821851505 3365 3360 3370 3360 8933
595 20250221 093000 1791821005 3355 3365 3370 3355 22737
596 20250221 092900 1715413545 3365 3370 3370 3365 5681
597 20250221 092800 1696294075 3370 3370 3375 3370 3006
598 20250221 092700 1686163610 3375 3375 3375 3370 1114
599 20250221 092600 1682409380 3370 3370 3375 3365 5175
600 20250221 092500 1664979045 3375 3375 3375 3365 11195
601 20250221 092400 1627260115 3380 3385 3385 3375 3702
602 20250221 092300 1614752970 3380 3390 3395 3380 3939
603 20250221 092200 1601429980 3390 3385 3395 3385 2418
604 20250221 092100 1593234480 3385 3385 3400 3385 2397
605 20250221 092000 1585118500 3380 3380 3400 3380 8291
606 20250221 091900 1557036660 3380 3390 3400 3380 5635
607 20250221 091800 1537947095 3390 3410 3410 3390 13452
608 20250221 091700 1492212415 3405 3420 3420 3405 6909
609 20250221 091600 1468623610 3420 3410 3420 3405 3310
610 20250221 091500 1457321220 3405 3415 3415 3405 5655
611 20250221 091400 1438047750 3415 3390 3420 3380 12114
612 20250221 091300 1396768715 3390 3370 3395 3370 7352
613 20250221 091200 1371863525 3370 3375 3385 3365 17445
614 20250221 091100 1313118740 3375 3375 3415 3355 61439
615 20250221 091000 1105988465 3375 3400 3400 3370 19118
616 20250221 090900 1041455065 3400 3375 3400 3375 9554
617 20250221 090800 1009076240 3375 3390 3405 3375 13439
618 20250221 090700 963586350 3375 3395 3395 3370 49211
619 20250221 090600 797191190 3395 3415 3415 3395 10784
620 20250221 090500 760546010 3400 3400 3420 3400 14211
621 20250221 090400 712139485 3415 3425 3425 3400 10631
622 20250221 090300 675895700 3415 3390 3425 3385 36409
623 20250221 090200 552322355 3390 3435 3450 3390 25179
624 20250221 090100 466328200 3450 3395 3450 3380 45565
625 20250221 090000 311155245 3395 3395 3400 3375 89048

1
036620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,92906558,0,284758600270,0.00
20250218,0,92906558,0,283365001900,0.00
20250217,0,92906558,0,283829534690,0.00
20250214,0,92906558,0,285223133060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 92906558 0 284758600270 0.00
3 20250218 0 92906558 0 283365001900 0.00
4 20250217 0 92906558 0 283829534690 0.00
5 20250214 0 92906558 0 285223133060 0.00