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

626
037350/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192400,159827550,4195,4195,4195,4195,1161
20250221,192300,159827550,4195,4195,4195,4195,0
20250221,192200,159827550,4195,4195,4195,4195,0
20250221,192100,159827550,4195,4195,4195,4195,0
20250221,192000,159827550,4195,4195,4195,4195,0
20250221,191900,159827550,4195,4195,4195,4195,0
20250221,191800,159827550,4195,4195,4195,4195,0
20250221,191700,159827550,4195,4195,4195,4195,0
20250221,191600,159827550,4195,4195,4195,4195,0
20250221,191500,159827550,4195,4195,4195,4195,0
20250221,191400,159827550,4195,4195,4195,4195,0
20250221,191300,159827550,4195,4195,4195,4195,0
20250221,191200,159827550,4195,4195,4195,4195,0
20250221,191100,159827550,4195,4195,4195,4195,0
20250221,191000,159827550,4195,4195,4195,4195,0
20250221,190900,159827550,4195,4195,4195,4195,0
20250221,190800,159827550,4195,4195,4195,4195,0
20250221,190700,159827550,4195,4195,4195,4195,0
20250221,190600,159827550,4195,4195,4195,4195,0
20250221,190500,159827550,4195,4195,4195,4195,0
20250221,190400,159827550,4195,4195,4195,4195,0
20250221,190300,159827550,4195,4195,4195,4195,0
20250221,190200,159827550,4195,4195,4195,4195,0
20250221,190100,159827550,4195,4195,4195,4195,0
20250221,190000,159827550,4195,4195,4195,4195,0
20250221,185900,159827550,4195,4195,4195,4195,0
20250221,185800,159827550,4195,4195,4195,4195,0
20250221,185700,159827550,4195,4195,4195,4195,0
20250221,185600,159827550,4195,4195,4195,4195,0
20250221,185500,159827550,4195,4195,4195,4195,0
20250221,185400,159827550,4195,4195,4195,4195,1161
20250221,185300,159827550,4195,4195,4195,4195,0
20250221,185200,159827550,4195,4195,4195,4195,0
20250221,185100,159827550,4195,4195,4195,4195,0
20250221,185000,159827550,4195,4195,4195,4195,0
20250221,184900,159827550,4195,4195,4195,4195,0
20250221,184800,159827550,4195,4195,4195,4195,0
20250221,184700,159827550,4195,4195,4195,4195,0
20250221,184600,159827550,4195,4195,4195,4195,0
20250221,184500,159827550,4195,4195,4195,4195,0
20250221,184400,159827550,4195,4195,4195,4195,0
20250221,184300,159827550,4195,4195,4195,4195,0
20250221,184200,159827550,4195,4195,4195,4195,0
20250221,184100,159827550,4195,4195,4195,4195,0
20250221,184000,159827550,4195,4195,4195,4195,0
20250221,183900,159827550,4195,4195,4195,4195,0
20250221,183800,159827550,4195,4195,4195,4195,0
20250221,183700,159827550,4195,4195,4195,4195,0
20250221,183600,159827550,4195,4195,4195,4195,0
20250221,183500,159827550,4195,4195,4195,4195,0
20250221,183400,159827550,4195,4195,4195,4195,0
20250221,183300,159827550,4195,4195,4195,4195,0
20250221,183200,159827550,4195,4195,4195,4195,0
20250221,183100,159827550,4195,4195,4195,4195,0
20250221,183000,159827550,4195,4195,4195,4195,0
20250221,182900,159827550,4195,4195,4195,4195,0
20250221,182800,159827550,4195,4195,4195,4195,0
20250221,182700,159827550,4195,4195,4195,4195,0
20250221,182600,159827550,4195,4195,4195,4195,0
20250221,182500,159827550,4195,4195,4195,4195,0
20250221,182400,159827550,4195,4195,4195,4195,1161
20250221,182300,159827550,4195,4195,4195,4195,0
20250221,182200,159827550,4195,4195,4195,4195,0
20250221,182100,159827550,4195,4195,4195,4195,0
20250221,182000,159827550,4195,4195,4195,4195,0
20250221,181900,159827550,4195,4195,4195,4195,0
20250221,181800,159827550,4195,4195,4195,4195,0
20250221,181700,159827550,4195,4195,4195,4195,0
20250221,181600,159827550,4195,4195,4195,4195,0
20250221,181500,159827550,4195,4195,4195,4195,0
20250221,181400,159827550,4195,4195,4195,4195,0
20250221,181300,159827550,4195,4195,4195,4195,0
20250221,181200,159827550,4195,4195,4195,4195,0
20250221,181100,159827550,4195,4195,4195,4195,0
20250221,181000,159827550,4195,4195,4195,4195,0
20250221,180900,159827550,4195,4195,4195,4195,0
20250221,180800,159827550,4195,4195,4195,4195,0
20250221,180700,159827550,4195,4195,4195,4195,0
20250221,180600,159827550,4195,4195,4195,4195,0
20250221,180500,159827550,4195,4195,4195,4195,0
20250221,180400,159827550,4195,4195,4195,4195,0
20250221,180300,159827550,4195,4195,4195,4195,0
20250221,180200,159827550,4195,4195,4195,4195,0
20250221,180100,159827550,4195,4195,4195,4195,0
20250221,180000,159827550,4195,4195,4195,4195,0
20250221,175900,159827550,4195,4195,4195,4195,0
20250221,175800,159827550,4195,4195,4195,4195,0
20250221,175700,159827550,4195,4195,4195,4195,0
20250221,175600,159827550,4195,4195,4195,4195,0
20250221,175500,159827550,4195,4195,4195,4195,0
20250221,175400,159827550,4195,4195,4195,4195,1161
20250221,175300,159827550,4195,4195,4195,4195,0
20250221,175200,159827550,4195,4195,4195,4195,0
20250221,175100,159827550,4195,4195,4195,4195,0
20250221,175000,159827550,4195,4195,4195,4195,0
20250221,174900,159827550,4195,4195,4195,4195,0
20250221,174800,159827550,4195,4195,4195,4195,0
20250221,174700,159827550,4195,4195,4195,4195,0
20250221,174600,159827550,4195,4195,4195,4195,0
20250221,174500,159827550,4195,4195,4195,4195,0
20250221,174400,159827550,4195,4195,4195,4195,0
20250221,174300,159827550,4195,4195,4195,4195,0
20250221,174200,159827550,4195,4195,4195,4195,0
20250221,174100,159827550,4195,4195,4195,4195,0
20250221,174000,159827550,4195,4195,4195,4195,0
20250221,173900,159827550,4195,4195,4195,4195,0
20250221,173800,159827550,4195,4195,4195,4195,0
20250221,173700,159827550,4195,4195,4195,4195,0
20250221,173600,159827550,4195,4195,4195,4195,0
20250221,173500,159827550,4195,4195,4195,4195,0
20250221,173400,159827550,4195,4195,4195,4195,0
20250221,173300,159827550,4195,4195,4195,4195,0
20250221,173200,159827550,4195,4195,4195,4195,0
20250221,173100,159827550,4195,4195,4195,4195,0
20250221,173000,159827550,4195,4195,4195,4195,0
20250221,172900,159827550,4195,4195,4195,4195,0
20250221,172800,159827550,4195,4195,4195,4195,0
20250221,172700,159827550,4195,4195,4195,4195,0
20250221,172600,159827550,4195,4195,4195,4195,0
20250221,172500,159827550,4195,4195,4195,4195,0
20250221,172400,159827550,4195,4195,4195,4195,1161
20250221,172300,159827550,4195,4195,4195,4195,0
20250221,172200,159827550,4195,4195,4195,4195,0
20250221,172100,159827550,4195,4195,4195,4195,0
20250221,172000,159827550,4195,4195,4195,4195,0
20250221,171900,159827550,4195,4195,4195,4195,0
20250221,171800,159827550,4195,4195,4195,4195,0
20250221,171700,159827550,4195,4195,4195,4195,0
20250221,171600,159827550,4195,4195,4195,4195,0
20250221,171500,159827550,4195,4195,4195,4195,0
20250221,171400,159827550,4195,4195,4195,4195,0
20250221,171300,159827550,4195,4195,4195,4195,0
20250221,171200,159827550,4195,4195,4195,4195,0
20250221,171100,159827550,4195,4195,4195,4195,0
20250221,171000,159827550,4195,4195,4195,4195,0
20250221,170900,159827550,4195,4195,4195,4195,0
20250221,170800,159827550,4195,4195,4195,4195,0
20250221,170700,159827550,4195,4195,4195,4195,0
20250221,170600,159827550,4195,4195,4195,4195,0
20250221,170500,159827550,4195,4195,4195,4195,0
20250221,170400,159827550,4195,4195,4195,4195,0
20250221,170300,159827550,4195,4195,4195,4195,0
20250221,170200,159827550,4195,4195,4195,4195,0
20250221,170100,159827550,4195,4195,4195,4195,0
20250221,170000,159827550,4195,4195,4195,4195,0
20250221,165900,159827550,4195,4195,4195,4195,0
20250221,165800,159827550,4195,4195,4195,4195,0
20250221,165700,159827550,4195,4195,4195,4195,0
20250221,165600,159827550,4195,4195,4195,4195,0
20250221,165500,159827550,4195,4195,4195,4195,0
20250221,165400,159827550,4195,4195,4195,4195,1161
20250221,165300,159827550,4195,4195,4195,4195,0
20250221,165200,159827550,4195,4195,4195,4195,0
20250221,165100,159827550,4195,4195,4195,4195,0
20250221,165000,159827550,4195,4195,4195,4195,0
20250221,164900,159827550,4195,4195,4195,4195,0
20250221,164800,159827550,4195,4195,4195,4195,0
20250221,164700,159827550,4195,4195,4195,4195,0
20250221,164600,159827550,4195,4195,4195,4195,0
20250221,164500,159827550,4195,4195,4195,4195,0
20250221,164400,159827550,4195,4195,4195,4195,0
20250221,164300,159827550,4195,4195,4195,4195,0
20250221,164200,159827550,4195,4195,4195,4195,0
20250221,164100,159827550,4195,4195,4195,4195,0
20250221,164000,159827550,4195,4195,4195,4195,0
20250221,163900,159827550,4195,4195,4195,4195,0
20250221,163800,159827550,4195,4195,4195,4195,0
20250221,163700,159827550,4195,4195,4195,4195,0
20250221,163600,159827550,4195,4195,4195,4195,0
20250221,163500,159827550,4195,4195,4195,4195,0
20250221,163400,159827550,4195,4195,4195,4195,0
20250221,163300,159827550,4195,4195,4195,4195,0
20250221,163200,159827550,4195,4195,4195,4195,0
20250221,163100,159827550,4195,4195,4195,4195,0
20250221,163000,159827550,4195,4195,4195,4195,0
20250221,162900,159827550,4195,4195,4195,4195,0
20250221,162800,159827550,4195,4195,4195,4195,0
20250221,162700,159827550,4195,4195,4195,4195,0
20250221,162600,159827550,4195,4195,4195,4195,0
20250221,162500,159827550,4195,4195,4195,4195,0
20250221,162400,159827550,4195,4195,4195,4195,1161
20250221,162300,159827550,4195,4195,4195,4195,0
20250221,162200,159827550,4195,4195,4195,4195,0
20250221,162100,159827550,4195,4195,4195,4195,0
20250221,162000,159827550,4195,4195,4195,4195,0
20250221,161900,159827550,4195,4195,4195,4195,0
20250221,161800,159827550,4195,4195,4195,4195,0
20250221,161700,159827550,4195,4195,4195,4195,0
20250221,161600,159827550,4195,4195,4195,4195,0
20250221,161500,159827550,4195,4195,4195,4195,0
20250221,161400,159827550,4195,4195,4195,4195,0
20250221,161300,159827550,4195,4195,4195,4195,0
20250221,161200,159827550,4195,4195,4195,4195,0
20250221,161100,159827550,4195,4195,4195,4195,0
20250221,161000,159827550,4195,4195,4195,4195,0
20250221,160900,159827550,4195,4195,4195,4195,0
20250221,160800,159827550,4195,4195,4195,4195,0
20250221,160700,159827550,4195,4195,4195,4195,0
20250221,160600,159827550,4195,4195,4195,4195,0
20250221,160500,159827550,4195,4195,4195,4195,0
20250221,160400,159827550,4195,4195,4195,4195,0
20250221,160300,159827550,4195,4195,4195,4195,0
20250221,160200,159827550,4195,4195,4195,4195,0
20250221,160100,159827550,4195,4195,4195,4195,0
20250221,160000,159827550,4195,4195,4195,4195,0
20250221,155900,159827550,4195,4195,4195,4195,0
20250221,155800,159827550,4195,4195,4195,4195,0
20250221,155700,159827550,4195,4195,4195,4195,0
20250221,155600,159827550,4195,4195,4195,4195,0
20250221,155500,159827550,4195,4195,4195,4195,0
20250221,155400,159827550,4195,4195,4195,4195,1161
20250221,155300,159827550,4195,4195,4195,4195,0
20250221,155200,159827550,4195,4195,4195,4195,0
20250221,155100,159827550,4195,4195,4195,4195,0
20250221,155000,159827550,4195,4195,4195,4195,0
20250221,154900,159827550,4195,4195,4195,4195,0
20250221,154800,159827550,4195,4195,4195,4195,0
20250221,154700,159827550,4195,4195,4195,4195,0
20250221,154600,159827550,4195,4195,4195,4195,0
20250221,154500,159827550,4195,4195,4195,4195,0
20250221,154400,159827550,4195,4195,4195,4195,0
20250221,154300,159827550,4195,4195,4195,4195,0
20250221,154200,159827550,4195,4195,4195,4195,0
20250221,154100,159827550,4195,4195,4195,4195,0
20250221,154000,159827550,4195,4195,4195,4195,0
20250221,153900,159827550,4195,4195,4195,4195,0
20250221,153800,159827550,4195,4195,4195,4195,0
20250221,153700,159827550,4195,4195,4195,4195,0
20250221,153600,159827550,4195,4195,4195,4195,0
20250221,153500,159827550,4195,4195,4195,4195,0
20250221,153400,159827550,4195,4195,4195,4195,0
20250221,153300,159827550,4195,4195,4195,4195,0
20250221,153200,159827550,4195,4195,4195,4195,0
20250221,153100,159827550,4195,4195,4195,4195,0
20250221,153000,159827550,4195,4195,4195,4195,1161
20250221,152900,154957155,4190,4190,4190,4190,0
20250221,152800,154957155,4190,4190,4190,4190,0
20250221,152700,154957155,4190,4190,4190,4190,0
20250221,152600,154957155,4190,4190,4190,4190,0
20250221,152500,154957155,4190,4190,4190,4190,0
20250221,152400,154957155,4190,4190,4190,4190,0
20250221,152300,154957155,4190,4190,4190,4190,0
20250221,152200,154957155,4190,4190,4190,4190,0
20250221,152100,154957155,4190,4190,4190,4190,0
20250221,152000,154957155,4190,4190,4190,4190,0
20250221,151900,154957155,4190,4190,4195,4190,20
20250221,151800,154873345,4190,4195,4195,4190,34
20250221,151700,154730810,4190,4190,4195,4190,55
20250221,151600,154500345,4195,4195,4195,4195,24
20250221,151500,154399665,4195,4195,4195,4195,0
20250221,151400,154399665,4195,4195,4195,4195,0
20250221,151300,154399665,4195,4195,4195,4195,6
20250221,151200,154374495,4195,4195,4195,4195,40
20250221,151100,154206695,4190,4190,4190,4190,9
20250221,151000,154168985,4185,4185,4185,4185,1
20250221,150900,154164800,4185,4185,4185,4185,4
20250221,150800,154148060,4190,4190,4190,4190,0
20250221,150700,154148060,4190,4190,4190,4190,21
20250221,150600,154060070,4190,4190,4190,4190,0
20250221,150500,154060070,4190,4190,4190,4190,0
20250221,150400,154060070,4190,4190,4190,4190,0
20250221,150300,154060070,4190,4190,4190,4190,3
20250221,150200,154047500,4195,4195,4195,4195,0
20250221,150100,154047500,4195,4195,4195,4195,0
20250221,150000,154047500,4195,4195,4195,4195,356
20250221,145900,152554080,4195,4195,4195,4195,0
20250221,145800,152554080,4195,4195,4195,4195,33
20250221,145700,152415645,4195,4195,4195,4195,0
20250221,145600,152415645,4195,4195,4195,4195,0
20250221,145500,152415645,4195,4195,4195,4195,911
20250221,145400,148594000,4195,4195,4195,4195,0
20250221,145300,148594000,4195,4195,4195,4195,0
20250221,145200,148594000,4195,4195,4195,4195,0
20250221,145100,148594000,4195,4195,4195,4195,5
20250221,145000,148573025,4195,4195,4195,4195,0
20250221,144900,148573025,4195,4195,4195,4195,0
20250221,144800,148573025,4195,4195,4195,4195,119
20250221,144700,148073820,4180,4180,4180,4180,0
20250221,144600,148073820,4180,4180,4180,4180,0
20250221,144500,148073820,4180,4180,4180,4180,0
20250221,144400,148073820,4180,4180,4180,4180,0
20250221,144300,148073820,4180,4180,4180,4180,0
20250221,144200,148073820,4180,4180,4180,4180,0
20250221,144100,148073820,4180,4180,4180,4180,0
20250221,144000,148073820,4180,4180,4180,4180,0
20250221,143900,148073820,4180,4185,4185,4180,10
20250221,143800,148032010,4195,4195,4195,4195,91
20250221,143700,147650265,4195,4195,4195,4195,297
20250221,143600,146404350,4195,4195,4195,4195,7
20250221,143500,146374985,4195,4195,4195,4195,0
20250221,143400,146374985,4195,4195,4195,4195,0
20250221,143300,146374985,4195,4195,4195,4195,0
20250221,143200,146374985,4195,4195,4195,4195,0
20250221,143100,146374985,4195,4195,4195,4195,4
20250221,143000,146358205,4195,4195,4195,4195,0
20250221,142900,146358205,4195,4195,4195,4195,0
20250221,142800,146358205,4195,4195,4195,4195,0
20250221,142700,146358205,4195,4195,4195,4195,0
20250221,142600,146358205,4195,4195,4195,4195,0
20250221,142500,146358205,4195,4195,4195,4195,0
20250221,142400,146358205,4195,4195,4195,4195,0
20250221,142300,146358205,4195,4195,4195,4195,109
20250221,142200,145900950,4200,4200,4200,4200,0
20250221,142100,145900950,4200,4200,4200,4200,0
20250221,142000,145900950,4200,4200,4200,4200,0
20250221,141900,145900950,4200,4200,4200,4200,0
20250221,141800,145900950,4200,4200,4200,4200,0
20250221,141700,145900950,4200,4200,4200,4200,0
20250221,141600,145900950,4200,4200,4200,4200,0
20250221,141500,145900950,4200,4200,4200,4200,0
20250221,141400,145900950,4200,4200,4200,4200,0
20250221,141300,145900950,4200,4200,4200,4200,0
20250221,141200,145900950,4200,4180,4200,4180,600
20250221,141100,143387865,4170,4170,4170,4170,0
20250221,141000,143387865,4170,4175,4175,4170,241
20250221,140900,142382705,4180,4180,4180,4180,1
20250221,140800,142378525,4180,4180,4180,4180,0
20250221,140700,142378525,4180,4180,4180,4180,0
20250221,140600,142378525,4180,4180,4180,4180,0
20250221,140500,142378525,4180,4180,4180,4180,0
20250221,140400,142378525,4180,4180,4180,4180,0
20250221,140300,142378525,4180,4180,4180,4180,0
20250221,140200,142378525,4180,4180,4180,4180,83
20250221,140100,142031585,4180,4180,4180,4180,0
20250221,140000,142031585,4180,4180,4180,4180,0
20250221,135900,142031585,4180,4180,4180,4180,0
20250221,135800,142031585,4180,4180,4180,4180,0
20250221,135700,142031585,4180,4180,4180,4180,0
20250221,135600,142031585,4180,4180,4180,4180,0
20250221,135500,142031585,4180,4180,4180,4180,0
20250221,135400,142031585,4180,4180,4180,4180,0
20250221,135300,142031585,4180,4180,4180,4180,0
20250221,135200,142031585,4180,4185,4185,4180,22
20250221,135100,141939570,4185,4185,4185,4185,0
20250221,135000,141939570,4185,4185,4185,4185,0
20250221,134900,141939570,4185,4185,4185,4185,0
20250221,134800,141939570,4185,4185,4185,4185,0
20250221,134700,141939570,4185,4185,4185,4185,0
20250221,134600,141939570,4185,4185,4185,4185,0
20250221,134500,141939570,4185,4185,4185,4185,0
20250221,134400,141939570,4185,4185,4185,4185,0
20250221,134300,141939570,4185,4185,4185,4185,0
20250221,134200,141939570,4185,4185,4185,4185,0
20250221,134100,141939570,4185,4185,4185,4185,0
20250221,134000,141939570,4185,4185,4185,4185,0
20250221,133900,141939570,4185,4185,4185,4185,0
20250221,133800,141939570,4185,4185,4185,4185,0
20250221,133700,141939570,4185,4185,4185,4185,0
20250221,133600,141939570,4185,4185,4185,4185,0
20250221,133500,141939570,4185,4185,4185,4185,0
20250221,133400,141939570,4185,4185,4185,4185,0
20250221,133300,141939570,4185,4185,4185,4185,5
20250221,133200,141918645,4195,4195,4195,4195,500
20250221,133100,139821145,4195,4190,4195,4190,500
20250221,133000,137723790,4185,4190,4190,4185,151
20250221,132900,137091355,4190,4190,4190,4190,0
20250221,132800,137091355,4190,4190,4190,4190,0
20250221,132700,137091355,4190,4190,4190,4190,0
20250221,132600,137091355,4190,4190,4190,4190,0
20250221,132500,137091355,4190,4190,4190,4190,0
20250221,132400,137091355,4190,4190,4190,4190,0
20250221,132300,137091355,4190,4190,4190,4190,0
20250221,132200,137091355,4190,4190,4190,4190,0
20250221,132100,137091355,4190,4190,4190,4190,0
20250221,132000,137091355,4190,4190,4190,4190,126
20250221,131900,136563415,4190,4190,4190,4190,0
20250221,131800,136563415,4190,4190,4190,4190,90
20250221,131700,136186315,4195,4195,4195,4195,0
20250221,131600,136186315,4195,4195,4195,4195,47
20250221,131500,135989150,4200,4200,4200,4200,0
20250221,131400,135989150,4200,4200,4200,4200,100
20250221,131300,135569150,4200,4200,4200,4200,0
20250221,131200,135569150,4200,4200,4200,4200,0
20250221,131100,135569150,4200,4200,4200,4200,100
20250221,131000,135149150,4200,4200,4200,4200,124
20250221,130900,134628350,4200,4200,4200,4200,0
20250221,130800,134628350,4200,4200,4200,4200,1
20250221,130700,134624150,4190,4190,4190,4190,0
20250221,130600,134624150,4190,4190,4190,4190,0
20250221,130500,134624150,4190,4190,4190,4190,1
20250221,130400,134619960,4200,4200,4200,4200,0
20250221,130300,134619960,4200,4200,4200,4200,100
20250221,130200,134199960,4200,4200,4200,4195,110
20250221,130100,133738130,4200,4200,4200,4200,0
20250221,130000,133738130,4200,4200,4200,4200,0
20250221,125900,133738130,4200,4200,4200,4200,4
20250221,125800,133721330,4200,4200,4200,4200,111
20250221,125700,133255130,4185,4185,4185,4185,0
20250221,125600,133255130,4185,4190,4190,4185,7
20250221,125500,133225825,4190,4190,4190,4190,0
20250221,125400,133225825,4190,4190,4190,4190,0
20250221,125300,133225825,4190,4190,4190,4190,0
20250221,125200,133225825,4190,4190,4190,4190,0
20250221,125100,133225825,4190,4190,4190,4190,0
20250221,125000,133225825,4190,4190,4190,4190,0
20250221,124900,133225825,4190,4190,4190,4190,0
20250221,124800,133225825,4190,4190,4190,4190,0
20250221,124700,133225825,4190,4190,4190,4190,0
20250221,124600,133225825,4190,4190,4190,4190,0
20250221,124500,133225825,4190,4195,4195,4190,16
20250221,124400,133158770,4195,4195,4195,4195,0
20250221,124300,133158770,4195,4195,4195,4195,0
20250221,124200,133158770,4195,4195,4195,4195,0
20250221,124100,133158770,4195,4195,4195,4195,0
20250221,124000,133158770,4195,4195,4195,4195,0
20250221,123900,133158770,4195,4195,4195,4195,0
20250221,123800,133158770,4195,4195,4195,4195,0
20250221,123700,133158770,4195,4185,4195,4185,186
20250221,123600,132378910,4175,4185,4185,4175,1001
20250221,123500,128189735,4185,4185,4185,4185,0
20250221,123400,128189735,4185,4185,4185,4185,0
20250221,123300,128189735,4185,4185,4185,4185,0
20250221,123200,128189735,4185,4185,4185,4185,0
20250221,123100,128189735,4185,4185,4185,4185,0
20250221,123000,128189735,4185,4185,4185,4185,146
20250221,122900,127578725,4185,4185,4185,4185,1
20250221,122800,127574540,4185,4175,4185,4175,243
20250221,122700,126557875,4175,4175,4175,4175,0
20250221,122600,126557875,4175,4175,4175,4175,5
20250221,122500,126537000,4175,4175,4175,4175,0
20250221,122400,126537000,4175,4175,4175,4175,0
20250221,122300,126537000,4175,4175,4175,4175,0
20250221,122200,126537000,4175,4175,4175,4175,2
20250221,122100,126528650,4175,4175,4175,4175,0
20250221,122000,126528650,4175,4175,4175,4175,0
20250221,121900,126528650,4175,4175,4175,4175,1
20250221,121800,126524475,4175,4175,4175,4175,2
20250221,121700,126516125,4175,4175,4175,4175,0
20250221,121600,126516125,4175,4175,4175,4175,0
20250221,121500,126516125,4175,4175,4175,4175,2
20250221,121400,126507775,4175,4175,4175,4175,0
20250221,121300,126507775,4175,4175,4175,4175,24
20250221,121200,126407575,4175,4175,4175,4175,0
20250221,121100,126407575,4175,4175,4175,4175,0
20250221,121000,126407575,4175,4175,4175,4175,12
20250221,120900,126357475,4175,4175,4175,4175,0
20250221,120800,126357475,4175,4175,4175,4175,0
20250221,120700,126357475,4175,4175,4175,4175,0
20250221,120600,126357475,4175,4175,4175,4175,0
20250221,120500,126357475,4175,4175,4175,4175,0
20250221,120400,126357475,4175,4175,4175,4175,52
20250221,120300,126140375,4175,4175,4175,4175,0
20250221,120200,126140375,4175,4175,4175,4175,0
20250221,120100,126140375,4175,4175,4175,4175,0
20250221,120000,126140375,4175,4175,4175,4175,27
20250221,115900,126027650,4175,4175,4175,4175,0
20250221,115800,126027650,4175,4175,4175,4175,0
20250221,115700,126027650,4175,4175,4175,4175,241
20250221,115600,125021475,4185,4185,4185,4185,0
20250221,115500,125021475,4185,4185,4185,4185,0
20250221,115400,125021475,4185,4185,4185,4185,0
20250221,115300,125021475,4185,4185,4185,4175,539
20250221,115200,122769075,4185,4185,4185,4185,0
20250221,115100,122769075,4185,4185,4185,4185,0
20250221,115000,122769075,4185,4185,4185,4185,0
20250221,114900,122769075,4185,4185,4185,4185,0
20250221,114800,122769075,4185,4185,4185,4185,0
20250221,114700,122769075,4185,4185,4185,4185,104
20250221,114600,122333835,4195,4195,4195,4195,0
20250221,114500,122333835,4195,4195,4195,4195,0
20250221,114400,122333835,4195,4195,4195,4195,0
20250221,114300,122333835,4195,4195,4195,4195,0
20250221,114200,122333835,4195,4195,4195,4195,0
20250221,114100,122333835,4195,4195,4195,4195,0
20250221,114000,122333835,4195,4195,4195,4195,0
20250221,113900,122333835,4195,4195,4195,4195,1
20250221,113800,122329640,4195,4195,4195,4195,0
20250221,113700,122329640,4195,4195,4195,4195,0
20250221,113600,122329640,4195,4195,4195,4195,0
20250221,113500,122329640,4195,4195,4195,4195,0
20250221,113400,122329640,4195,4195,4195,4195,0
20250221,113300,122329640,4195,4195,4195,4195,0
20250221,113200,122329640,4195,4195,4195,4195,0
20250221,113100,122329640,4195,4195,4195,4195,0
20250221,113000,122329640,4195,4195,4195,4195,25
20250221,112900,122224765,4195,4190,4195,4190,285
20250221,112800,121029935,4180,4180,4180,4180,0
20250221,112700,121029935,4180,4180,4180,4180,0
20250221,112600,121029935,4180,4180,4180,4180,0
20250221,112500,121029935,4180,4180,4180,4180,0
20250221,112400,121029935,4180,4180,4180,4180,0
20250221,112300,121029935,4180,4180,4180,4180,0
20250221,112200,121029935,4180,4180,4180,4180,0
20250221,112100,121029935,4180,4180,4180,4180,0
20250221,112000,121029935,4180,4180,4180,4180,0
20250221,111900,121029935,4180,4180,4180,4180,0
20250221,111800,121029935,4180,4180,4180,4180,0
20250221,111700,121029935,4180,4180,4180,4180,0
20250221,111600,121029935,4180,4180,4180,4180,0
20250221,111500,121029935,4180,4180,4180,4180,0
20250221,111400,121029935,4180,4180,4180,4180,0
20250221,111300,121029935,4180,4185,4185,4180,332
20250221,111200,119642165,4190,4190,4190,4190,0
20250221,111100,119642165,4190,4190,4190,4190,0
20250221,111000,119642165,4190,4190,4190,4190,0
20250221,110900,119642165,4190,4190,4190,4190,105
20250221,110800,119202215,4190,4190,4190,4190,0
20250221,110700,119202215,4190,4190,4190,4190,0
20250221,110600,119202215,4190,4190,4190,4190,0
20250221,110500,119202215,4190,4190,4190,4190,0
20250221,110400,119202215,4190,4190,4190,4190,5
20250221,110300,119181265,4190,4185,4190,4185,8
20250221,110200,119147780,4180,4180,4180,4180,0
20250221,110100,119147780,4180,4180,4180,4180,0
20250221,110000,119147780,4180,4180,4180,4180,172
20250221,105900,118428820,4180,4180,4180,4180,0
20250221,105800,118428820,4180,4180,4180,4180,100
20250221,105700,118010820,4180,4180,4180,4180,0
20250221,105600,118010820,4180,4180,4180,4180,0
20250221,105500,118010820,4180,4180,4180,4180,2
20250221,105400,118002460,4180,4180,4180,4180,0
20250221,105300,118002460,4180,4165,4180,4165,7837
20250221,105200,85334390,4165,4165,4165,4165,2061
20250221,105100,76750325,4165,4165,4165,4165,1250
20250221,105000,71544075,4165,4165,4165,4165,0
20250221,104900,71544075,4165,4170,4170,4165,5
20250221,104800,71523235,4170,4170,4170,4170,0
20250221,104700,71523235,4170,4170,4170,4170,16
20250221,104600,71456515,4170,4170,4170,4170,0
20250221,104500,71456515,4170,4170,4170,4170,2
20250221,104400,71448175,4160,4160,4160,4160,351
20250221,104300,69988015,4160,4160,4160,4160,300
20250221,104200,68740015,4160,4160,4160,4160,300
20250221,104100,67492015,4170,4170,4170,4170,0
20250221,104000,67492015,4170,4170,4170,4170,0
20250221,103900,67492015,4170,4170,4170,4170,50
20250221,103800,67283515,4170,4170,4170,4170,0
20250221,103700,67283515,4170,4170,4170,4170,0
20250221,103600,67283515,4170,4170,4170,4170,0
20250221,103500,67283515,4170,4170,4170,4170,0
20250221,103400,67283515,4170,4170,4170,4170,1
20250221,103300,67279345,4165,4165,4165,4165,69
20250221,103200,66991960,4170,4170,4170,4170,2032
20250221,103100,58518520,4175,4175,4175,4175,0
20250221,103000,58518520,4175,4175,4175,4175,1
20250221,102900,58514345,4170,4170,4170,4170,0
20250221,102800,58514345,4170,4170,4170,4170,0
20250221,102700,58514345,4170,4170,4170,4170,0
20250221,102600,58514345,4170,4170,4170,4170,73
20250221,102500,58209935,4170,4170,4170,4170,0
20250221,102400,58209935,4170,4170,4170,4170,0
20250221,102300,58209935,4170,4170,4170,4170,0
20250221,102200,58209935,4170,4170,4170,4170,0
20250221,102100,58209935,4170,4170,4170,4170,115
20250221,102000,57730385,4175,4175,4175,4175,223
20250221,101900,56799360,4175,4175,4175,4175,0
20250221,101800,56799360,4175,4175,4175,4175,0
20250221,101700,56799360,4175,4175,4175,4175,0
20250221,101600,56799360,4175,4175,4175,4175,3
20250221,101500,56786835,4175,4175,4175,4175,0
20250221,101400,56786835,4175,4175,4175,4175,1
20250221,101300,56782660,4165,4165,4165,4165,4
20250221,101200,56766000,4170,4170,4170,4170,0
20250221,101100,56766000,4170,4170,4170,4170,0
20250221,101000,56766000,4170,4170,4170,4170,5
20250221,100900,56745150,4175,4175,4175,4175,2
20250221,100800,56736800,4170,4170,4170,4170,85
20250221,100700,56382350,4165,4165,4165,4165,2
20250221,100600,56374020,4170,4170,4170,4170,7
20250221,100500,56344830,4170,4170,4170,4170,1
20250221,100400,56340660,4160,4160,4160,4160,0
20250221,100300,56340660,4160,4160,4160,4160,0
20250221,100200,56340660,4160,4160,4160,4160,0
20250221,100100,56340660,4160,4160,4160,4160,0
20250221,100000,56340660,4160,4170,4170,4160,507
20250221,095900,54231310,4170,4170,4170,4170,0
20250221,095800,54231310,4170,4165,4170,4160,928
20250221,095700,50368680,4165,4165,4165,4165,76
20250221,095600,50052140,4160,4160,4160,4160,0
20250221,095500,50052140,4160,4160,4160,4160,12
20250221,095400,50002220,4160,4160,4160,4160,0
20250221,095300,50002220,4160,4160,4160,4160,0
20250221,095200,50002220,4160,4160,4160,4160,0
20250221,095100,50002220,4160,4160,4160,4160,0
20250221,095000,50002220,4160,4160,4160,4160,4
20250221,094900,49985580,4160,4160,4160,4160,999
20250221,094800,45829740,4170,4170,4170,4170,120
20250221,094700,45329340,4170,4170,4170,4170,3
20250221,094600,45316830,4170,4170,4170,4170,3
20250221,094500,45304320,4165,4165,4165,4165,1
20250221,094400,45300155,4165,4165,4165,4160,1698
20250221,094300,38228445,4170,4170,4170,4170,199
20250221,094200,37398615,4170,4170,4170,4170,720
20250221,094100,34396215,4170,4170,4170,4170,0
20250221,094000,34396215,4170,4170,4170,4170,255
20250221,093900,33332865,4175,4175,4175,4175,0
20250221,093800,33332865,4175,4175,4175,4175,10
20250221,093700,33291115,4175,4175,4175,4175,1
20250221,093600,33286940,4180,4185,4185,4175,1975
20250221,093500,25036150,4170,4170,4170,4170,0
20250221,093400,25036150,4170,4170,4170,4170,0
20250221,093300,25036150,4170,4170,4170,4170,0
20250221,093200,25036150,4170,4170,4170,4170,0
20250221,093100,25036150,4170,4170,4170,4170,0
20250221,093000,25036150,4170,4180,4180,4170,600
20250221,092900,22531620,4185,4185,4185,4185,2
20250221,092800,22523250,4175,4175,4175,4175,0
20250221,092700,22523250,4175,4175,4175,4175,501
20250221,092600,20431575,4170,4170,4170,4170,120
20250221,092500,19931175,4170,4170,4170,4170,0
20250221,092400,19931175,4170,4170,4170,4170,60
20250221,092300,19680975,4170,4170,4170,4170,160
20250221,092200,19013775,4170,4170,4170,4170,625
20250221,092100,16407525,4170,4175,4175,4170,400
20250221,092000,14739225,4180,4180,4180,4180,2
20250221,091900,14730865,4185,4185,4185,4185,2
20250221,091800,14722495,4195,4195,4195,4195,0
20250221,091700,14722495,4195,4185,4195,4185,296
20250221,091600,13483725,4175,4175,4175,4175,0
20250221,091500,13483725,4175,4175,4175,4175,0
20250221,091400,13483725,4175,4175,4175,4175,0
20250221,091300,13483725,4175,4175,4175,4175,235
20250221,091200,12502600,4185,4185,4185,4185,746
20250221,091100,9380590,4180,4185,4185,4180,4
20250221,091000,9363860,4190,4190,4190,4190,2
20250221,090900,9355480,4170,4190,4190,4170,1460
20250221,090800,3258500,4195,4195,4195,4195,100
20250221,090700,2839000,4195,4195,4195,4195,61
20250221,090600,2583105,4200,4200,4200,4200,9
20250221,090500,2545305,4220,4220,4220,4220,100
20250221,090400,2123305,4220,4220,4220,4220,0
20250221,090300,2123305,4220,4220,4220,4220,100
20250221,090200,1701305,4225,4225,4225,4225,0
20250221,090100,1701305,4225,4225,4225,4225,1
20250221,090000,1697080,4180,4180,4180,4180,406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192400 159827550 4195 4195 4195 4195 1161
3 20250221 192300 159827550 4195 4195 4195 4195 0
4 20250221 192200 159827550 4195 4195 4195 4195 0
5 20250221 192100 159827550 4195 4195 4195 4195 0
6 20250221 192000 159827550 4195 4195 4195 4195 0
7 20250221 191900 159827550 4195 4195 4195 4195 0
8 20250221 191800 159827550 4195 4195 4195 4195 0
9 20250221 191700 159827550 4195 4195 4195 4195 0
10 20250221 191600 159827550 4195 4195 4195 4195 0
11 20250221 191500 159827550 4195 4195 4195 4195 0
12 20250221 191400 159827550 4195 4195 4195 4195 0
13 20250221 191300 159827550 4195 4195 4195 4195 0
14 20250221 191200 159827550 4195 4195 4195 4195 0
15 20250221 191100 159827550 4195 4195 4195 4195 0
16 20250221 191000 159827550 4195 4195 4195 4195 0
17 20250221 190900 159827550 4195 4195 4195 4195 0
18 20250221 190800 159827550 4195 4195 4195 4195 0
19 20250221 190700 159827550 4195 4195 4195 4195 0
20 20250221 190600 159827550 4195 4195 4195 4195 0
21 20250221 190500 159827550 4195 4195 4195 4195 0
22 20250221 190400 159827550 4195 4195 4195 4195 0
23 20250221 190300 159827550 4195 4195 4195 4195 0
24 20250221 190200 159827550 4195 4195 4195 4195 0
25 20250221 190100 159827550 4195 4195 4195 4195 0
26 20250221 190000 159827550 4195 4195 4195 4195 0
27 20250221 185900 159827550 4195 4195 4195 4195 0
28 20250221 185800 159827550 4195 4195 4195 4195 0
29 20250221 185700 159827550 4195 4195 4195 4195 0
30 20250221 185600 159827550 4195 4195 4195 4195 0
31 20250221 185500 159827550 4195 4195 4195 4195 0
32 20250221 185400 159827550 4195 4195 4195 4195 1161
33 20250221 185300 159827550 4195 4195 4195 4195 0
34 20250221 185200 159827550 4195 4195 4195 4195 0
35 20250221 185100 159827550 4195 4195 4195 4195 0
36 20250221 185000 159827550 4195 4195 4195 4195 0
37 20250221 184900 159827550 4195 4195 4195 4195 0
38 20250221 184800 159827550 4195 4195 4195 4195 0
39 20250221 184700 159827550 4195 4195 4195 4195 0
40 20250221 184600 159827550 4195 4195 4195 4195 0
41 20250221 184500 159827550 4195 4195 4195 4195 0
42 20250221 184400 159827550 4195 4195 4195 4195 0
43 20250221 184300 159827550 4195 4195 4195 4195 0
44 20250221 184200 159827550 4195 4195 4195 4195 0
45 20250221 184100 159827550 4195 4195 4195 4195 0
46 20250221 184000 159827550 4195 4195 4195 4195 0
47 20250221 183900 159827550 4195 4195 4195 4195 0
48 20250221 183800 159827550 4195 4195 4195 4195 0
49 20250221 183700 159827550 4195 4195 4195 4195 0
50 20250221 183600 159827550 4195 4195 4195 4195 0
51 20250221 183500 159827550 4195 4195 4195 4195 0
52 20250221 183400 159827550 4195 4195 4195 4195 0
53 20250221 183300 159827550 4195 4195 4195 4195 0
54 20250221 183200 159827550 4195 4195 4195 4195 0
55 20250221 183100 159827550 4195 4195 4195 4195 0
56 20250221 183000 159827550 4195 4195 4195 4195 0
57 20250221 182900 159827550 4195 4195 4195 4195 0
58 20250221 182800 159827550 4195 4195 4195 4195 0
59 20250221 182700 159827550 4195 4195 4195 4195 0
60 20250221 182600 159827550 4195 4195 4195 4195 0
61 20250221 182500 159827550 4195 4195 4195 4195 0
62 20250221 182400 159827550 4195 4195 4195 4195 1161
63 20250221 182300 159827550 4195 4195 4195 4195 0
64 20250221 182200 159827550 4195 4195 4195 4195 0
65 20250221 182100 159827550 4195 4195 4195 4195 0
66 20250221 182000 159827550 4195 4195 4195 4195 0
67 20250221 181900 159827550 4195 4195 4195 4195 0
68 20250221 181800 159827550 4195 4195 4195 4195 0
69 20250221 181700 159827550 4195 4195 4195 4195 0
70 20250221 181600 159827550 4195 4195 4195 4195 0
71 20250221 181500 159827550 4195 4195 4195 4195 0
72 20250221 181400 159827550 4195 4195 4195 4195 0
73 20250221 181300 159827550 4195 4195 4195 4195 0
74 20250221 181200 159827550 4195 4195 4195 4195 0
75 20250221 181100 159827550 4195 4195 4195 4195 0
76 20250221 181000 159827550 4195 4195 4195 4195 0
77 20250221 180900 159827550 4195 4195 4195 4195 0
78 20250221 180800 159827550 4195 4195 4195 4195 0
79 20250221 180700 159827550 4195 4195 4195 4195 0
80 20250221 180600 159827550 4195 4195 4195 4195 0
81 20250221 180500 159827550 4195 4195 4195 4195 0
82 20250221 180400 159827550 4195 4195 4195 4195 0
83 20250221 180300 159827550 4195 4195 4195 4195 0
84 20250221 180200 159827550 4195 4195 4195 4195 0
85 20250221 180100 159827550 4195 4195 4195 4195 0
86 20250221 180000 159827550 4195 4195 4195 4195 0
87 20250221 175900 159827550 4195 4195 4195 4195 0
88 20250221 175800 159827550 4195 4195 4195 4195 0
89 20250221 175700 159827550 4195 4195 4195 4195 0
90 20250221 175600 159827550 4195 4195 4195 4195 0
91 20250221 175500 159827550 4195 4195 4195 4195 0
92 20250221 175400 159827550 4195 4195 4195 4195 1161
93 20250221 175300 159827550 4195 4195 4195 4195 0
94 20250221 175200 159827550 4195 4195 4195 4195 0
95 20250221 175100 159827550 4195 4195 4195 4195 0
96 20250221 175000 159827550 4195 4195 4195 4195 0
97 20250221 174900 159827550 4195 4195 4195 4195 0
98 20250221 174800 159827550 4195 4195 4195 4195 0
99 20250221 174700 159827550 4195 4195 4195 4195 0
100 20250221 174600 159827550 4195 4195 4195 4195 0
101 20250221 174500 159827550 4195 4195 4195 4195 0
102 20250221 174400 159827550 4195 4195 4195 4195 0
103 20250221 174300 159827550 4195 4195 4195 4195 0
104 20250221 174200 159827550 4195 4195 4195 4195 0
105 20250221 174100 159827550 4195 4195 4195 4195 0
106 20250221 174000 159827550 4195 4195 4195 4195 0
107 20250221 173900 159827550 4195 4195 4195 4195 0
108 20250221 173800 159827550 4195 4195 4195 4195 0
109 20250221 173700 159827550 4195 4195 4195 4195 0
110 20250221 173600 159827550 4195 4195 4195 4195 0
111 20250221 173500 159827550 4195 4195 4195 4195 0
112 20250221 173400 159827550 4195 4195 4195 4195 0
113 20250221 173300 159827550 4195 4195 4195 4195 0
114 20250221 173200 159827550 4195 4195 4195 4195 0
115 20250221 173100 159827550 4195 4195 4195 4195 0
116 20250221 173000 159827550 4195 4195 4195 4195 0
117 20250221 172900 159827550 4195 4195 4195 4195 0
118 20250221 172800 159827550 4195 4195 4195 4195 0
119 20250221 172700 159827550 4195 4195 4195 4195 0
120 20250221 172600 159827550 4195 4195 4195 4195 0
121 20250221 172500 159827550 4195 4195 4195 4195 0
122 20250221 172400 159827550 4195 4195 4195 4195 1161
123 20250221 172300 159827550 4195 4195 4195 4195 0
124 20250221 172200 159827550 4195 4195 4195 4195 0
125 20250221 172100 159827550 4195 4195 4195 4195 0
126 20250221 172000 159827550 4195 4195 4195 4195 0
127 20250221 171900 159827550 4195 4195 4195 4195 0
128 20250221 171800 159827550 4195 4195 4195 4195 0
129 20250221 171700 159827550 4195 4195 4195 4195 0
130 20250221 171600 159827550 4195 4195 4195 4195 0
131 20250221 171500 159827550 4195 4195 4195 4195 0
132 20250221 171400 159827550 4195 4195 4195 4195 0
133 20250221 171300 159827550 4195 4195 4195 4195 0
134 20250221 171200 159827550 4195 4195 4195 4195 0
135 20250221 171100 159827550 4195 4195 4195 4195 0
136 20250221 171000 159827550 4195 4195 4195 4195 0
137 20250221 170900 159827550 4195 4195 4195 4195 0
138 20250221 170800 159827550 4195 4195 4195 4195 0
139 20250221 170700 159827550 4195 4195 4195 4195 0
140 20250221 170600 159827550 4195 4195 4195 4195 0
141 20250221 170500 159827550 4195 4195 4195 4195 0
142 20250221 170400 159827550 4195 4195 4195 4195 0
143 20250221 170300 159827550 4195 4195 4195 4195 0
144 20250221 170200 159827550 4195 4195 4195 4195 0
145 20250221 170100 159827550 4195 4195 4195 4195 0
146 20250221 170000 159827550 4195 4195 4195 4195 0
147 20250221 165900 159827550 4195 4195 4195 4195 0
148 20250221 165800 159827550 4195 4195 4195 4195 0
149 20250221 165700 159827550 4195 4195 4195 4195 0
150 20250221 165600 159827550 4195 4195 4195 4195 0
151 20250221 165500 159827550 4195 4195 4195 4195 0
152 20250221 165400 159827550 4195 4195 4195 4195 1161
153 20250221 165300 159827550 4195 4195 4195 4195 0
154 20250221 165200 159827550 4195 4195 4195 4195 0
155 20250221 165100 159827550 4195 4195 4195 4195 0
156 20250221 165000 159827550 4195 4195 4195 4195 0
157 20250221 164900 159827550 4195 4195 4195 4195 0
158 20250221 164800 159827550 4195 4195 4195 4195 0
159 20250221 164700 159827550 4195 4195 4195 4195 0
160 20250221 164600 159827550 4195 4195 4195 4195 0
161 20250221 164500 159827550 4195 4195 4195 4195 0
162 20250221 164400 159827550 4195 4195 4195 4195 0
163 20250221 164300 159827550 4195 4195 4195 4195 0
164 20250221 164200 159827550 4195 4195 4195 4195 0
165 20250221 164100 159827550 4195 4195 4195 4195 0
166 20250221 164000 159827550 4195 4195 4195 4195 0
167 20250221 163900 159827550 4195 4195 4195 4195 0
168 20250221 163800 159827550 4195 4195 4195 4195 0
169 20250221 163700 159827550 4195 4195 4195 4195 0
170 20250221 163600 159827550 4195 4195 4195 4195 0
171 20250221 163500 159827550 4195 4195 4195 4195 0
172 20250221 163400 159827550 4195 4195 4195 4195 0
173 20250221 163300 159827550 4195 4195 4195 4195 0
174 20250221 163200 159827550 4195 4195 4195 4195 0
175 20250221 163100 159827550 4195 4195 4195 4195 0
176 20250221 163000 159827550 4195 4195 4195 4195 0
177 20250221 162900 159827550 4195 4195 4195 4195 0
178 20250221 162800 159827550 4195 4195 4195 4195 0
179 20250221 162700 159827550 4195 4195 4195 4195 0
180 20250221 162600 159827550 4195 4195 4195 4195 0
181 20250221 162500 159827550 4195 4195 4195 4195 0
182 20250221 162400 159827550 4195 4195 4195 4195 1161
183 20250221 162300 159827550 4195 4195 4195 4195 0
184 20250221 162200 159827550 4195 4195 4195 4195 0
185 20250221 162100 159827550 4195 4195 4195 4195 0
186 20250221 162000 159827550 4195 4195 4195 4195 0
187 20250221 161900 159827550 4195 4195 4195 4195 0
188 20250221 161800 159827550 4195 4195 4195 4195 0
189 20250221 161700 159827550 4195 4195 4195 4195 0
190 20250221 161600 159827550 4195 4195 4195 4195 0
191 20250221 161500 159827550 4195 4195 4195 4195 0
192 20250221 161400 159827550 4195 4195 4195 4195 0
193 20250221 161300 159827550 4195 4195 4195 4195 0
194 20250221 161200 159827550 4195 4195 4195 4195 0
195 20250221 161100 159827550 4195 4195 4195 4195 0
196 20250221 161000 159827550 4195 4195 4195 4195 0
197 20250221 160900 159827550 4195 4195 4195 4195 0
198 20250221 160800 159827550 4195 4195 4195 4195 0
199 20250221 160700 159827550 4195 4195 4195 4195 0
200 20250221 160600 159827550 4195 4195 4195 4195 0
201 20250221 160500 159827550 4195 4195 4195 4195 0
202 20250221 160400 159827550 4195 4195 4195 4195 0
203 20250221 160300 159827550 4195 4195 4195 4195 0
204 20250221 160200 159827550 4195 4195 4195 4195 0
205 20250221 160100 159827550 4195 4195 4195 4195 0
206 20250221 160000 159827550 4195 4195 4195 4195 0
207 20250221 155900 159827550 4195 4195 4195 4195 0
208 20250221 155800 159827550 4195 4195 4195 4195 0
209 20250221 155700 159827550 4195 4195 4195 4195 0
210 20250221 155600 159827550 4195 4195 4195 4195 0
211 20250221 155500 159827550 4195 4195 4195 4195 0
212 20250221 155400 159827550 4195 4195 4195 4195 1161
213 20250221 155300 159827550 4195 4195 4195 4195 0
214 20250221 155200 159827550 4195 4195 4195 4195 0
215 20250221 155100 159827550 4195 4195 4195 4195 0
216 20250221 155000 159827550 4195 4195 4195 4195 0
217 20250221 154900 159827550 4195 4195 4195 4195 0
218 20250221 154800 159827550 4195 4195 4195 4195 0
219 20250221 154700 159827550 4195 4195 4195 4195 0
220 20250221 154600 159827550 4195 4195 4195 4195 0
221 20250221 154500 159827550 4195 4195 4195 4195 0
222 20250221 154400 159827550 4195 4195 4195 4195 0
223 20250221 154300 159827550 4195 4195 4195 4195 0
224 20250221 154200 159827550 4195 4195 4195 4195 0
225 20250221 154100 159827550 4195 4195 4195 4195 0
226 20250221 154000 159827550 4195 4195 4195 4195 0
227 20250221 153900 159827550 4195 4195 4195 4195 0
228 20250221 153800 159827550 4195 4195 4195 4195 0
229 20250221 153700 159827550 4195 4195 4195 4195 0
230 20250221 153600 159827550 4195 4195 4195 4195 0
231 20250221 153500 159827550 4195 4195 4195 4195 0
232 20250221 153400 159827550 4195 4195 4195 4195 0
233 20250221 153300 159827550 4195 4195 4195 4195 0
234 20250221 153200 159827550 4195 4195 4195 4195 0
235 20250221 153100 159827550 4195 4195 4195 4195 0
236 20250221 153000 159827550 4195 4195 4195 4195 1161
237 20250221 152900 154957155 4190 4190 4190 4190 0
238 20250221 152800 154957155 4190 4190 4190 4190 0
239 20250221 152700 154957155 4190 4190 4190 4190 0
240 20250221 152600 154957155 4190 4190 4190 4190 0
241 20250221 152500 154957155 4190 4190 4190 4190 0
242 20250221 152400 154957155 4190 4190 4190 4190 0
243 20250221 152300 154957155 4190 4190 4190 4190 0
244 20250221 152200 154957155 4190 4190 4190 4190 0
245 20250221 152100 154957155 4190 4190 4190 4190 0
246 20250221 152000 154957155 4190 4190 4190 4190 0
247 20250221 151900 154957155 4190 4190 4195 4190 20
248 20250221 151800 154873345 4190 4195 4195 4190 34
249 20250221 151700 154730810 4190 4190 4195 4190 55
250 20250221 151600 154500345 4195 4195 4195 4195 24
251 20250221 151500 154399665 4195 4195 4195 4195 0
252 20250221 151400 154399665 4195 4195 4195 4195 0
253 20250221 151300 154399665 4195 4195 4195 4195 6
254 20250221 151200 154374495 4195 4195 4195 4195 40
255 20250221 151100 154206695 4190 4190 4190 4190 9
256 20250221 151000 154168985 4185 4185 4185 4185 1
257 20250221 150900 154164800 4185 4185 4185 4185 4
258 20250221 150800 154148060 4190 4190 4190 4190 0
259 20250221 150700 154148060 4190 4190 4190 4190 21
260 20250221 150600 154060070 4190 4190 4190 4190 0
261 20250221 150500 154060070 4190 4190 4190 4190 0
262 20250221 150400 154060070 4190 4190 4190 4190 0
263 20250221 150300 154060070 4190 4190 4190 4190 3
264 20250221 150200 154047500 4195 4195 4195 4195 0
265 20250221 150100 154047500 4195 4195 4195 4195 0
266 20250221 150000 154047500 4195 4195 4195 4195 356
267 20250221 145900 152554080 4195 4195 4195 4195 0
268 20250221 145800 152554080 4195 4195 4195 4195 33
269 20250221 145700 152415645 4195 4195 4195 4195 0
270 20250221 145600 152415645 4195 4195 4195 4195 0
271 20250221 145500 152415645 4195 4195 4195 4195 911
272 20250221 145400 148594000 4195 4195 4195 4195 0
273 20250221 145300 148594000 4195 4195 4195 4195 0
274 20250221 145200 148594000 4195 4195 4195 4195 0
275 20250221 145100 148594000 4195 4195 4195 4195 5
276 20250221 145000 148573025 4195 4195 4195 4195 0
277 20250221 144900 148573025 4195 4195 4195 4195 0
278 20250221 144800 148573025 4195 4195 4195 4195 119
279 20250221 144700 148073820 4180 4180 4180 4180 0
280 20250221 144600 148073820 4180 4180 4180 4180 0
281 20250221 144500 148073820 4180 4180 4180 4180 0
282 20250221 144400 148073820 4180 4180 4180 4180 0
283 20250221 144300 148073820 4180 4180 4180 4180 0
284 20250221 144200 148073820 4180 4180 4180 4180 0
285 20250221 144100 148073820 4180 4180 4180 4180 0
286 20250221 144000 148073820 4180 4180 4180 4180 0
287 20250221 143900 148073820 4180 4185 4185 4180 10
288 20250221 143800 148032010 4195 4195 4195 4195 91
289 20250221 143700 147650265 4195 4195 4195 4195 297
290 20250221 143600 146404350 4195 4195 4195 4195 7
291 20250221 143500 146374985 4195 4195 4195 4195 0
292 20250221 143400 146374985 4195 4195 4195 4195 0
293 20250221 143300 146374985 4195 4195 4195 4195 0
294 20250221 143200 146374985 4195 4195 4195 4195 0
295 20250221 143100 146374985 4195 4195 4195 4195 4
296 20250221 143000 146358205 4195 4195 4195 4195 0
297 20250221 142900 146358205 4195 4195 4195 4195 0
298 20250221 142800 146358205 4195 4195 4195 4195 0
299 20250221 142700 146358205 4195 4195 4195 4195 0
300 20250221 142600 146358205 4195 4195 4195 4195 0
301 20250221 142500 146358205 4195 4195 4195 4195 0
302 20250221 142400 146358205 4195 4195 4195 4195 0
303 20250221 142300 146358205 4195 4195 4195 4195 109
304 20250221 142200 145900950 4200 4200 4200 4200 0
305 20250221 142100 145900950 4200 4200 4200 4200 0
306 20250221 142000 145900950 4200 4200 4200 4200 0
307 20250221 141900 145900950 4200 4200 4200 4200 0
308 20250221 141800 145900950 4200 4200 4200 4200 0
309 20250221 141700 145900950 4200 4200 4200 4200 0
310 20250221 141600 145900950 4200 4200 4200 4200 0
311 20250221 141500 145900950 4200 4200 4200 4200 0
312 20250221 141400 145900950 4200 4200 4200 4200 0
313 20250221 141300 145900950 4200 4200 4200 4200 0
314 20250221 141200 145900950 4200 4180 4200 4180 600
315 20250221 141100 143387865 4170 4170 4170 4170 0
316 20250221 141000 143387865 4170 4175 4175 4170 241
317 20250221 140900 142382705 4180 4180 4180 4180 1
318 20250221 140800 142378525 4180 4180 4180 4180 0
319 20250221 140700 142378525 4180 4180 4180 4180 0
320 20250221 140600 142378525 4180 4180 4180 4180 0
321 20250221 140500 142378525 4180 4180 4180 4180 0
322 20250221 140400 142378525 4180 4180 4180 4180 0
323 20250221 140300 142378525 4180 4180 4180 4180 0
324 20250221 140200 142378525 4180 4180 4180 4180 83
325 20250221 140100 142031585 4180 4180 4180 4180 0
326 20250221 140000 142031585 4180 4180 4180 4180 0
327 20250221 135900 142031585 4180 4180 4180 4180 0
328 20250221 135800 142031585 4180 4180 4180 4180 0
329 20250221 135700 142031585 4180 4180 4180 4180 0
330 20250221 135600 142031585 4180 4180 4180 4180 0
331 20250221 135500 142031585 4180 4180 4180 4180 0
332 20250221 135400 142031585 4180 4180 4180 4180 0
333 20250221 135300 142031585 4180 4180 4180 4180 0
334 20250221 135200 142031585 4180 4185 4185 4180 22
335 20250221 135100 141939570 4185 4185 4185 4185 0
336 20250221 135000 141939570 4185 4185 4185 4185 0
337 20250221 134900 141939570 4185 4185 4185 4185 0
338 20250221 134800 141939570 4185 4185 4185 4185 0
339 20250221 134700 141939570 4185 4185 4185 4185 0
340 20250221 134600 141939570 4185 4185 4185 4185 0
341 20250221 134500 141939570 4185 4185 4185 4185 0
342 20250221 134400 141939570 4185 4185 4185 4185 0
343 20250221 134300 141939570 4185 4185 4185 4185 0
344 20250221 134200 141939570 4185 4185 4185 4185 0
345 20250221 134100 141939570 4185 4185 4185 4185 0
346 20250221 134000 141939570 4185 4185 4185 4185 0
347 20250221 133900 141939570 4185 4185 4185 4185 0
348 20250221 133800 141939570 4185 4185 4185 4185 0
349 20250221 133700 141939570 4185 4185 4185 4185 0
350 20250221 133600 141939570 4185 4185 4185 4185 0
351 20250221 133500 141939570 4185 4185 4185 4185 0
352 20250221 133400 141939570 4185 4185 4185 4185 0
353 20250221 133300 141939570 4185 4185 4185 4185 5
354 20250221 133200 141918645 4195 4195 4195 4195 500
355 20250221 133100 139821145 4195 4190 4195 4190 500
356 20250221 133000 137723790 4185 4190 4190 4185 151
357 20250221 132900 137091355 4190 4190 4190 4190 0
358 20250221 132800 137091355 4190 4190 4190 4190 0
359 20250221 132700 137091355 4190 4190 4190 4190 0
360 20250221 132600 137091355 4190 4190 4190 4190 0
361 20250221 132500 137091355 4190 4190 4190 4190 0
362 20250221 132400 137091355 4190 4190 4190 4190 0
363 20250221 132300 137091355 4190 4190 4190 4190 0
364 20250221 132200 137091355 4190 4190 4190 4190 0
365 20250221 132100 137091355 4190 4190 4190 4190 0
366 20250221 132000 137091355 4190 4190 4190 4190 126
367 20250221 131900 136563415 4190 4190 4190 4190 0
368 20250221 131800 136563415 4190 4190 4190 4190 90
369 20250221 131700 136186315 4195 4195 4195 4195 0
370 20250221 131600 136186315 4195 4195 4195 4195 47
371 20250221 131500 135989150 4200 4200 4200 4200 0
372 20250221 131400 135989150 4200 4200 4200 4200 100
373 20250221 131300 135569150 4200 4200 4200 4200 0
374 20250221 131200 135569150 4200 4200 4200 4200 0
375 20250221 131100 135569150 4200 4200 4200 4200 100
376 20250221 131000 135149150 4200 4200 4200 4200 124
377 20250221 130900 134628350 4200 4200 4200 4200 0
378 20250221 130800 134628350 4200 4200 4200 4200 1
379 20250221 130700 134624150 4190 4190 4190 4190 0
380 20250221 130600 134624150 4190 4190 4190 4190 0
381 20250221 130500 134624150 4190 4190 4190 4190 1
382 20250221 130400 134619960 4200 4200 4200 4200 0
383 20250221 130300 134619960 4200 4200 4200 4200 100
384 20250221 130200 134199960 4200 4200 4200 4195 110
385 20250221 130100 133738130 4200 4200 4200 4200 0
386 20250221 130000 133738130 4200 4200 4200 4200 0
387 20250221 125900 133738130 4200 4200 4200 4200 4
388 20250221 125800 133721330 4200 4200 4200 4200 111
389 20250221 125700 133255130 4185 4185 4185 4185 0
390 20250221 125600 133255130 4185 4190 4190 4185 7
391 20250221 125500 133225825 4190 4190 4190 4190 0
392 20250221 125400 133225825 4190 4190 4190 4190 0
393 20250221 125300 133225825 4190 4190 4190 4190 0
394 20250221 125200 133225825 4190 4190 4190 4190 0
395 20250221 125100 133225825 4190 4190 4190 4190 0
396 20250221 125000 133225825 4190 4190 4190 4190 0
397 20250221 124900 133225825 4190 4190 4190 4190 0
398 20250221 124800 133225825 4190 4190 4190 4190 0
399 20250221 124700 133225825 4190 4190 4190 4190 0
400 20250221 124600 133225825 4190 4190 4190 4190 0
401 20250221 124500 133225825 4190 4195 4195 4190 16
402 20250221 124400 133158770 4195 4195 4195 4195 0
403 20250221 124300 133158770 4195 4195 4195 4195 0
404 20250221 124200 133158770 4195 4195 4195 4195 0
405 20250221 124100 133158770 4195 4195 4195 4195 0
406 20250221 124000 133158770 4195 4195 4195 4195 0
407 20250221 123900 133158770 4195 4195 4195 4195 0
408 20250221 123800 133158770 4195 4195 4195 4195 0
409 20250221 123700 133158770 4195 4185 4195 4185 186
410 20250221 123600 132378910 4175 4185 4185 4175 1001
411 20250221 123500 128189735 4185 4185 4185 4185 0
412 20250221 123400 128189735 4185 4185 4185 4185 0
413 20250221 123300 128189735 4185 4185 4185 4185 0
414 20250221 123200 128189735 4185 4185 4185 4185 0
415 20250221 123100 128189735 4185 4185 4185 4185 0
416 20250221 123000 128189735 4185 4185 4185 4185 146
417 20250221 122900 127578725 4185 4185 4185 4185 1
418 20250221 122800 127574540 4185 4175 4185 4175 243
419 20250221 122700 126557875 4175 4175 4175 4175 0
420 20250221 122600 126557875 4175 4175 4175 4175 5
421 20250221 122500 126537000 4175 4175 4175 4175 0
422 20250221 122400 126537000 4175 4175 4175 4175 0
423 20250221 122300 126537000 4175 4175 4175 4175 0
424 20250221 122200 126537000 4175 4175 4175 4175 2
425 20250221 122100 126528650 4175 4175 4175 4175 0
426 20250221 122000 126528650 4175 4175 4175 4175 0
427 20250221 121900 126528650 4175 4175 4175 4175 1
428 20250221 121800 126524475 4175 4175 4175 4175 2
429 20250221 121700 126516125 4175 4175 4175 4175 0
430 20250221 121600 126516125 4175 4175 4175 4175 0
431 20250221 121500 126516125 4175 4175 4175 4175 2
432 20250221 121400 126507775 4175 4175 4175 4175 0
433 20250221 121300 126507775 4175 4175 4175 4175 24
434 20250221 121200 126407575 4175 4175 4175 4175 0
435 20250221 121100 126407575 4175 4175 4175 4175 0
436 20250221 121000 126407575 4175 4175 4175 4175 12
437 20250221 120900 126357475 4175 4175 4175 4175 0
438 20250221 120800 126357475 4175 4175 4175 4175 0
439 20250221 120700 126357475 4175 4175 4175 4175 0
440 20250221 120600 126357475 4175 4175 4175 4175 0
441 20250221 120500 126357475 4175 4175 4175 4175 0
442 20250221 120400 126357475 4175 4175 4175 4175 52
443 20250221 120300 126140375 4175 4175 4175 4175 0
444 20250221 120200 126140375 4175 4175 4175 4175 0
445 20250221 120100 126140375 4175 4175 4175 4175 0
446 20250221 120000 126140375 4175 4175 4175 4175 27
447 20250221 115900 126027650 4175 4175 4175 4175 0
448 20250221 115800 126027650 4175 4175 4175 4175 0
449 20250221 115700 126027650 4175 4175 4175 4175 241
450 20250221 115600 125021475 4185 4185 4185 4185 0
451 20250221 115500 125021475 4185 4185 4185 4185 0
452 20250221 115400 125021475 4185 4185 4185 4185 0
453 20250221 115300 125021475 4185 4185 4185 4175 539
454 20250221 115200 122769075 4185 4185 4185 4185 0
455 20250221 115100 122769075 4185 4185 4185 4185 0
456 20250221 115000 122769075 4185 4185 4185 4185 0
457 20250221 114900 122769075 4185 4185 4185 4185 0
458 20250221 114800 122769075 4185 4185 4185 4185 0
459 20250221 114700 122769075 4185 4185 4185 4185 104
460 20250221 114600 122333835 4195 4195 4195 4195 0
461 20250221 114500 122333835 4195 4195 4195 4195 0
462 20250221 114400 122333835 4195 4195 4195 4195 0
463 20250221 114300 122333835 4195 4195 4195 4195 0
464 20250221 114200 122333835 4195 4195 4195 4195 0
465 20250221 114100 122333835 4195 4195 4195 4195 0
466 20250221 114000 122333835 4195 4195 4195 4195 0
467 20250221 113900 122333835 4195 4195 4195 4195 1
468 20250221 113800 122329640 4195 4195 4195 4195 0
469 20250221 113700 122329640 4195 4195 4195 4195 0
470 20250221 113600 122329640 4195 4195 4195 4195 0
471 20250221 113500 122329640 4195 4195 4195 4195 0
472 20250221 113400 122329640 4195 4195 4195 4195 0
473 20250221 113300 122329640 4195 4195 4195 4195 0
474 20250221 113200 122329640 4195 4195 4195 4195 0
475 20250221 113100 122329640 4195 4195 4195 4195 0
476 20250221 113000 122329640 4195 4195 4195 4195 25
477 20250221 112900 122224765 4195 4190 4195 4190 285
478 20250221 112800 121029935 4180 4180 4180 4180 0
479 20250221 112700 121029935 4180 4180 4180 4180 0
480 20250221 112600 121029935 4180 4180 4180 4180 0
481 20250221 112500 121029935 4180 4180 4180 4180 0
482 20250221 112400 121029935 4180 4180 4180 4180 0
483 20250221 112300 121029935 4180 4180 4180 4180 0
484 20250221 112200 121029935 4180 4180 4180 4180 0
485 20250221 112100 121029935 4180 4180 4180 4180 0
486 20250221 112000 121029935 4180 4180 4180 4180 0
487 20250221 111900 121029935 4180 4180 4180 4180 0
488 20250221 111800 121029935 4180 4180 4180 4180 0
489 20250221 111700 121029935 4180 4180 4180 4180 0
490 20250221 111600 121029935 4180 4180 4180 4180 0
491 20250221 111500 121029935 4180 4180 4180 4180 0
492 20250221 111400 121029935 4180 4180 4180 4180 0
493 20250221 111300 121029935 4180 4185 4185 4180 332
494 20250221 111200 119642165 4190 4190 4190 4190 0
495 20250221 111100 119642165 4190 4190 4190 4190 0
496 20250221 111000 119642165 4190 4190 4190 4190 0
497 20250221 110900 119642165 4190 4190 4190 4190 105
498 20250221 110800 119202215 4190 4190 4190 4190 0
499 20250221 110700 119202215 4190 4190 4190 4190 0
500 20250221 110600 119202215 4190 4190 4190 4190 0
501 20250221 110500 119202215 4190 4190 4190 4190 0
502 20250221 110400 119202215 4190 4190 4190 4190 5
503 20250221 110300 119181265 4190 4185 4190 4185 8
504 20250221 110200 119147780 4180 4180 4180 4180 0
505 20250221 110100 119147780 4180 4180 4180 4180 0
506 20250221 110000 119147780 4180 4180 4180 4180 172
507 20250221 105900 118428820 4180 4180 4180 4180 0
508 20250221 105800 118428820 4180 4180 4180 4180 100
509 20250221 105700 118010820 4180 4180 4180 4180 0
510 20250221 105600 118010820 4180 4180 4180 4180 0
511 20250221 105500 118010820 4180 4180 4180 4180 2
512 20250221 105400 118002460 4180 4180 4180 4180 0
513 20250221 105300 118002460 4180 4165 4180 4165 7837
514 20250221 105200 85334390 4165 4165 4165 4165 2061
515 20250221 105100 76750325 4165 4165 4165 4165 1250
516 20250221 105000 71544075 4165 4165 4165 4165 0
517 20250221 104900 71544075 4165 4170 4170 4165 5
518 20250221 104800 71523235 4170 4170 4170 4170 0
519 20250221 104700 71523235 4170 4170 4170 4170 16
520 20250221 104600 71456515 4170 4170 4170 4170 0
521 20250221 104500 71456515 4170 4170 4170 4170 2
522 20250221 104400 71448175 4160 4160 4160 4160 351
523 20250221 104300 69988015 4160 4160 4160 4160 300
524 20250221 104200 68740015 4160 4160 4160 4160 300
525 20250221 104100 67492015 4170 4170 4170 4170 0
526 20250221 104000 67492015 4170 4170 4170 4170 0
527 20250221 103900 67492015 4170 4170 4170 4170 50
528 20250221 103800 67283515 4170 4170 4170 4170 0
529 20250221 103700 67283515 4170 4170 4170 4170 0
530 20250221 103600 67283515 4170 4170 4170 4170 0
531 20250221 103500 67283515 4170 4170 4170 4170 0
532 20250221 103400 67283515 4170 4170 4170 4170 1
533 20250221 103300 67279345 4165 4165 4165 4165 69
534 20250221 103200 66991960 4170 4170 4170 4170 2032
535 20250221 103100 58518520 4175 4175 4175 4175 0
536 20250221 103000 58518520 4175 4175 4175 4175 1
537 20250221 102900 58514345 4170 4170 4170 4170 0
538 20250221 102800 58514345 4170 4170 4170 4170 0
539 20250221 102700 58514345 4170 4170 4170 4170 0
540 20250221 102600 58514345 4170 4170 4170 4170 73
541 20250221 102500 58209935 4170 4170 4170 4170 0
542 20250221 102400 58209935 4170 4170 4170 4170 0
543 20250221 102300 58209935 4170 4170 4170 4170 0
544 20250221 102200 58209935 4170 4170 4170 4170 0
545 20250221 102100 58209935 4170 4170 4170 4170 115
546 20250221 102000 57730385 4175 4175 4175 4175 223
547 20250221 101900 56799360 4175 4175 4175 4175 0
548 20250221 101800 56799360 4175 4175 4175 4175 0
549 20250221 101700 56799360 4175 4175 4175 4175 0
550 20250221 101600 56799360 4175 4175 4175 4175 3
551 20250221 101500 56786835 4175 4175 4175 4175 0
552 20250221 101400 56786835 4175 4175 4175 4175 1
553 20250221 101300 56782660 4165 4165 4165 4165 4
554 20250221 101200 56766000 4170 4170 4170 4170 0
555 20250221 101100 56766000 4170 4170 4170 4170 0
556 20250221 101000 56766000 4170 4170 4170 4170 5
557 20250221 100900 56745150 4175 4175 4175 4175 2
558 20250221 100800 56736800 4170 4170 4170 4170 85
559 20250221 100700 56382350 4165 4165 4165 4165 2
560 20250221 100600 56374020 4170 4170 4170 4170 7
561 20250221 100500 56344830 4170 4170 4170 4170 1
562 20250221 100400 56340660 4160 4160 4160 4160 0
563 20250221 100300 56340660 4160 4160 4160 4160 0
564 20250221 100200 56340660 4160 4160 4160 4160 0
565 20250221 100100 56340660 4160 4160 4160 4160 0
566 20250221 100000 56340660 4160 4170 4170 4160 507
567 20250221 095900 54231310 4170 4170 4170 4170 0
568 20250221 095800 54231310 4170 4165 4170 4160 928
569 20250221 095700 50368680 4165 4165 4165 4165 76
570 20250221 095600 50052140 4160 4160 4160 4160 0
571 20250221 095500 50052140 4160 4160 4160 4160 12
572 20250221 095400 50002220 4160 4160 4160 4160 0
573 20250221 095300 50002220 4160 4160 4160 4160 0
574 20250221 095200 50002220 4160 4160 4160 4160 0
575 20250221 095100 50002220 4160 4160 4160 4160 0
576 20250221 095000 50002220 4160 4160 4160 4160 4
577 20250221 094900 49985580 4160 4160 4160 4160 999
578 20250221 094800 45829740 4170 4170 4170 4170 120
579 20250221 094700 45329340 4170 4170 4170 4170 3
580 20250221 094600 45316830 4170 4170 4170 4170 3
581 20250221 094500 45304320 4165 4165 4165 4165 1
582 20250221 094400 45300155 4165 4165 4165 4160 1698
583 20250221 094300 38228445 4170 4170 4170 4170 199
584 20250221 094200 37398615 4170 4170 4170 4170 720
585 20250221 094100 34396215 4170 4170 4170 4170 0
586 20250221 094000 34396215 4170 4170 4170 4170 255
587 20250221 093900 33332865 4175 4175 4175 4175 0
588 20250221 093800 33332865 4175 4175 4175 4175 10
589 20250221 093700 33291115 4175 4175 4175 4175 1
590 20250221 093600 33286940 4180 4185 4185 4175 1975
591 20250221 093500 25036150 4170 4170 4170 4170 0
592 20250221 093400 25036150 4170 4170 4170 4170 0
593 20250221 093300 25036150 4170 4170 4170 4170 0
594 20250221 093200 25036150 4170 4170 4170 4170 0
595 20250221 093100 25036150 4170 4170 4170 4170 0
596 20250221 093000 25036150 4170 4180 4180 4170 600
597 20250221 092900 22531620 4185 4185 4185 4185 2
598 20250221 092800 22523250 4175 4175 4175 4175 0
599 20250221 092700 22523250 4175 4175 4175 4175 501
600 20250221 092600 20431575 4170 4170 4170 4170 120
601 20250221 092500 19931175 4170 4170 4170 4170 0
602 20250221 092400 19931175 4170 4170 4170 4170 60
603 20250221 092300 19680975 4170 4170 4170 4170 160
604 20250221 092200 19013775 4170 4170 4170 4170 625
605 20250221 092100 16407525 4170 4175 4175 4170 400
606 20250221 092000 14739225 4180 4180 4180 4180 2
607 20250221 091900 14730865 4185 4185 4185 4185 2
608 20250221 091800 14722495 4195 4195 4195 4195 0
609 20250221 091700 14722495 4195 4185 4195 4185 296
610 20250221 091600 13483725 4175 4175 4175 4175 0
611 20250221 091500 13483725 4175 4175 4175 4175 0
612 20250221 091400 13483725 4175 4175 4175 4175 0
613 20250221 091300 13483725 4175 4175 4175 4175 235
614 20250221 091200 12502600 4185 4185 4185 4185 746
615 20250221 091100 9380590 4180 4185 4185 4180 4
616 20250221 091000 9363860 4190 4190 4190 4190 2
617 20250221 090900 9355480 4170 4190 4190 4170 1460
618 20250221 090800 3258500 4195 4195 4195 4195 100
619 20250221 090700 2839000 4195 4195 4195 4195 61
620 20250221 090600 2583105 4200 4200 4200 4200 9
621 20250221 090500 2545305 4220 4220 4220 4220 100
622 20250221 090400 2123305 4220 4220 4220 4220 0
623 20250221 090300 2123305 4220 4220 4220 4220 100
624 20250221 090200 1701305 4225 4225 4225 4225 0
625 20250221 090100 1701305 4225 4225 4225 4225 1
626 20250221 090000 1697080 4180 4180 4180 4180 406

1
037350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,15470000,0,65438100000,0.00
20250218,0,15470000,0,64045800000,0.00
20250217,0,15470000,0,64277850000,0.00
20250214,0,15470000,0,64432550000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 15470000 0 65438100000 0.00
3 20250218 0 15470000 0 64045800000 0.00
4 20250217 0 15470000 0 64277850000 0.00
5 20250214 0 15470000 0 64432550000 0.00