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

627
038500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192500,574871895,3150,3150,3150,3150,8101
20250221,192400,574871895,3150,3150,3150,3150,0
20250221,192300,574871895,3150,3150,3150,3150,0
20250221,192200,574871895,3150,3150,3150,3150,0
20250221,192100,574871895,3150,3150,3150,3150,0
20250221,192000,574871895,3150,3150,3150,3150,0
20250221,191900,574871895,3150,3150,3150,3150,0
20250221,191800,574871895,3150,3150,3150,3150,0
20250221,191700,574871895,3150,3150,3150,3150,0
20250221,191600,574871895,3150,3150,3150,3150,0
20250221,191500,574871895,3150,3150,3150,3150,0
20250221,191400,574871895,3150,3150,3150,3150,0
20250221,191300,574871895,3150,3150,3150,3150,0
20250221,191200,574871895,3150,3150,3150,3150,0
20250221,191100,574871895,3150,3150,3150,3150,0
20250221,191000,574871895,3150,3150,3150,3150,0
20250221,190900,574871895,3150,3150,3150,3150,0
20250221,190800,574871895,3150,3150,3150,3150,0
20250221,190700,574871895,3150,3150,3150,3150,0
20250221,190600,574871895,3150,3150,3150,3150,0
20250221,190500,574871895,3150,3150,3150,3150,0
20250221,190400,574871895,3150,3150,3150,3150,0
20250221,190300,574871895,3150,3150,3150,3150,0
20250221,190200,574871895,3150,3150,3150,3150,0
20250221,190100,574871895,3150,3150,3150,3150,0
20250221,190000,574871895,3150,3150,3150,3150,0
20250221,185900,574871895,3150,3150,3150,3150,0
20250221,185800,574871895,3150,3150,3150,3150,0
20250221,185700,574871895,3150,3150,3150,3150,0
20250221,185600,574871895,3150,3150,3150,3150,0
20250221,185500,574871895,3150,3150,3150,3150,8101
20250221,185400,574871895,3150,3150,3150,3150,0
20250221,185300,574871895,3150,3150,3150,3150,0
20250221,185200,574871895,3150,3150,3150,3150,0
20250221,185100,574871895,3150,3150,3150,3150,0
20250221,185000,574871895,3150,3150,3150,3150,0
20250221,184900,574871895,3150,3150,3150,3150,0
20250221,184800,574871895,3150,3150,3150,3150,0
20250221,184700,574871895,3150,3150,3150,3150,0
20250221,184600,574871895,3150,3150,3150,3150,0
20250221,184500,574871895,3150,3150,3150,3150,0
20250221,184400,574871895,3150,3150,3150,3150,0
20250221,184300,574871895,3150,3150,3150,3150,0
20250221,184200,574871895,3150,3150,3150,3150,0
20250221,184100,574871895,3150,3150,3150,3150,0
20250221,184000,574871895,3150,3150,3150,3150,0
20250221,183900,574871895,3150,3150,3150,3150,0
20250221,183800,574871895,3150,3150,3150,3150,0
20250221,183700,574871895,3150,3150,3150,3150,0
20250221,183600,574871895,3150,3150,3150,3150,0
20250221,183500,574871895,3150,3150,3150,3150,0
20250221,183400,574871895,3150,3150,3150,3150,0
20250221,183300,574871895,3150,3150,3150,3150,0
20250221,183200,574871895,3150,3150,3150,3150,0
20250221,183100,574871895,3150,3150,3150,3150,0
20250221,183000,574871895,3150,3150,3150,3150,0
20250221,182900,574871895,3150,3150,3150,3150,0
20250221,182800,574871895,3150,3150,3150,3150,0
20250221,182700,574871895,3150,3150,3150,3150,0
20250221,182600,574871895,3150,3150,3150,3150,0
20250221,182500,574871895,3150,3150,3150,3150,8101
20250221,182400,574871895,3150,3150,3150,3150,0
20250221,182300,574871895,3150,3150,3150,3150,0
20250221,182200,574871895,3150,3150,3150,3150,0
20250221,182100,574871895,3150,3150,3150,3150,0
20250221,182000,574871895,3150,3150,3150,3150,0
20250221,181900,574871895,3150,3150,3150,3150,0
20250221,181800,574871895,3150,3150,3150,3150,0
20250221,181700,574871895,3150,3150,3150,3150,0
20250221,181600,574871895,3150,3150,3150,3150,0
20250221,181500,574871895,3150,3150,3150,3150,0
20250221,181400,574871895,3150,3150,3150,3150,0
20250221,181300,574871895,3150,3150,3150,3150,0
20250221,181200,574871895,3150,3150,3150,3150,0
20250221,181100,574871895,3150,3150,3150,3150,0
20250221,181000,574871895,3150,3150,3150,3150,0
20250221,180900,574871895,3150,3150,3150,3150,0
20250221,180800,574871895,3150,3150,3150,3150,0
20250221,180700,574871895,3150,3150,3150,3150,0
20250221,180600,574871895,3150,3150,3150,3150,0
20250221,180500,574871895,3150,3150,3150,3150,0
20250221,180400,574871895,3150,3150,3150,3150,0
20250221,180300,574871895,3150,3150,3150,3150,0
20250221,180200,574871895,3150,3150,3150,3150,0
20250221,180100,574871895,3150,3150,3150,3150,0
20250221,180000,574871895,3150,3150,3150,3150,0
20250221,175900,574871895,3150,3150,3150,3150,0
20250221,175800,574871895,3150,3150,3150,3150,0
20250221,175700,574871895,3150,3150,3150,3150,0
20250221,175600,574871895,3150,3150,3150,3150,0
20250221,175500,574871895,3150,3150,3150,3150,8101
20250221,175400,574871895,3150,3150,3150,3150,0
20250221,175300,574871895,3150,3150,3150,3150,0
20250221,175200,574871895,3150,3150,3150,3150,0
20250221,175100,574871895,3150,3150,3150,3150,0
20250221,175000,574871895,3150,3150,3150,3150,0
20250221,174900,574871895,3150,3150,3150,3150,0
20250221,174800,574871895,3150,3150,3150,3150,0
20250221,174700,574871895,3150,3150,3150,3150,0
20250221,174600,574871895,3150,3150,3150,3150,0
20250221,174500,574871895,3150,3150,3150,3150,0
20250221,174400,574871895,3150,3150,3150,3150,0
20250221,174300,574871895,3150,3150,3150,3150,0
20250221,174200,574871895,3150,3150,3150,3150,0
20250221,174100,574871895,3150,3150,3150,3150,0
20250221,174000,574871895,3150,3150,3150,3150,0
20250221,173900,574871895,3150,3150,3150,3150,0
20250221,173800,574871895,3150,3150,3150,3150,0
20250221,173700,574871895,3150,3150,3150,3150,0
20250221,173600,574871895,3150,3150,3150,3150,0
20250221,173500,574871895,3150,3150,3150,3150,0
20250221,173400,574871895,3150,3150,3150,3150,0
20250221,173300,574871895,3150,3150,3150,3150,0
20250221,173200,574871895,3150,3150,3150,3150,0
20250221,173100,574871895,3150,3150,3150,3150,0
20250221,173000,574871895,3150,3150,3150,3150,0
20250221,172900,574871895,3150,3150,3150,3150,0
20250221,172800,574871895,3150,3150,3150,3150,0
20250221,172700,574871895,3150,3150,3150,3150,0
20250221,172600,574871895,3150,3150,3150,3150,0
20250221,172500,574871895,3150,3150,3150,3150,8101
20250221,172400,574871895,3150,3150,3150,3150,0
20250221,172300,574871895,3150,3150,3150,3150,0
20250221,172200,574871895,3150,3150,3150,3150,0
20250221,172100,574871895,3150,3150,3150,3150,0
20250221,172000,574871895,3150,3150,3150,3150,0
20250221,171900,574871895,3150,3150,3150,3150,0
20250221,171800,574871895,3150,3150,3150,3150,0
20250221,171700,574871895,3150,3150,3150,3150,0
20250221,171600,574871895,3150,3150,3150,3150,0
20250221,171500,574871895,3150,3150,3150,3150,0
20250221,171400,574871895,3150,3150,3150,3150,0
20250221,171300,574871895,3150,3150,3150,3150,0
20250221,171200,574871895,3150,3150,3150,3150,0
20250221,171100,574871895,3150,3150,3150,3150,0
20250221,171000,574871895,3150,3150,3150,3150,0
20250221,170900,574871895,3150,3150,3150,3150,0
20250221,170800,574871895,3150,3150,3150,3150,0
20250221,170700,574871895,3150,3150,3150,3150,0
20250221,170600,574871895,3150,3150,3150,3150,0
20250221,170500,574871895,3150,3150,3150,3150,0
20250221,170400,574871895,3150,3150,3150,3150,0
20250221,170300,574871895,3150,3150,3150,3150,0
20250221,170200,574871895,3150,3150,3150,3150,0
20250221,170100,574871895,3150,3150,3150,3150,0
20250221,170000,574871895,3150,3150,3150,3150,0
20250221,165900,574871895,3150,3150,3150,3150,0
20250221,165800,574871895,3150,3150,3150,3150,0
20250221,165700,574871895,3150,3150,3150,3150,0
20250221,165600,574871895,3150,3150,3150,3150,0
20250221,165500,574871895,3150,3150,3150,3150,8101
20250221,165400,574871895,3150,3150,3150,3150,0
20250221,165300,574871895,3150,3150,3150,3150,0
20250221,165200,574871895,3150,3150,3150,3150,0
20250221,165100,574871895,3150,3150,3150,3150,0
20250221,165000,574871895,3150,3150,3150,3150,0
20250221,164900,574871895,3150,3150,3150,3150,0
20250221,164800,574871895,3150,3150,3150,3150,0
20250221,164700,574871895,3150,3150,3150,3150,0
20250221,164600,574871895,3150,3150,3150,3150,0
20250221,164500,574871895,3150,3150,3150,3150,0
20250221,164400,574871895,3150,3150,3150,3150,0
20250221,164300,574871895,3150,3150,3150,3150,0
20250221,164200,574871895,3150,3150,3150,3150,0
20250221,164100,574871895,3150,3150,3150,3150,0
20250221,164000,574871895,3150,3150,3150,3150,0
20250221,163900,574871895,3150,3150,3150,3150,0
20250221,163800,574871895,3150,3150,3150,3150,0
20250221,163700,574871895,3150,3150,3150,3150,0
20250221,163600,574871895,3150,3150,3150,3150,0
20250221,163500,574871895,3150,3150,3150,3150,0
20250221,163400,574871895,3150,3150,3150,3150,0
20250221,163300,574871895,3150,3150,3150,3150,0
20250221,163200,574871895,3150,3150,3150,3150,0
20250221,163100,574871895,3150,3150,3150,3150,0
20250221,163000,574871895,3150,3150,3150,3150,0
20250221,162900,574871895,3150,3150,3150,3150,0
20250221,162800,574871895,3150,3150,3150,3150,0
20250221,162700,574871895,3150,3150,3150,3150,0
20250221,162600,574871895,3150,3150,3150,3150,0
20250221,162500,574871895,3150,3150,3150,3150,8101
20250221,162400,574871895,3150,3150,3150,3150,0
20250221,162300,574871895,3150,3150,3150,3150,0
20250221,162200,574871895,3150,3150,3150,3150,0
20250221,162100,574871895,3150,3150,3150,3150,0
20250221,162000,574871895,3150,3150,3150,3150,0
20250221,161900,574871895,3150,3150,3150,3150,0
20250221,161800,574871895,3150,3150,3150,3150,0
20250221,161700,574871895,3150,3150,3150,3150,0
20250221,161600,574871895,3150,3150,3150,3150,0
20250221,161500,574871895,3150,3150,3150,3150,0
20250221,161400,574871895,3150,3150,3150,3150,0
20250221,161300,574871895,3150,3150,3150,3150,0
20250221,161200,574871895,3150,3150,3150,3150,0
20250221,161100,574871895,3150,3150,3150,3150,0
20250221,161000,574871895,3150,3150,3150,3150,0
20250221,160900,574871895,3150,3150,3150,3150,0
20250221,160800,574871895,3150,3150,3150,3150,0
20250221,160700,574871895,3150,3150,3150,3150,0
20250221,160600,574871895,3150,3150,3150,3150,0
20250221,160500,574871895,3150,3150,3150,3150,0
20250221,160400,574871895,3150,3150,3150,3150,0
20250221,160300,574871895,3150,3150,3150,3150,0
20250221,160200,574871895,3150,3150,3150,3150,0
20250221,160100,574871895,3150,3150,3150,3150,0
20250221,160000,574871895,3150,3150,3150,3150,0
20250221,155900,574871895,3150,3150,3150,3150,0
20250221,155800,574871895,3150,3150,3150,3150,0
20250221,155700,574871895,3150,3150,3150,3150,0
20250221,155600,574871895,3150,3150,3150,3150,0
20250221,155500,574871895,3150,3150,3150,3150,8101
20250221,155400,574871895,3150,3150,3150,3150,0
20250221,155300,574871895,3150,3150,3150,3150,0
20250221,155200,574871895,3150,3150,3150,3150,0
20250221,155100,574871895,3150,3150,3150,3150,0
20250221,155000,574871895,3150,3150,3150,3150,0
20250221,154900,574871895,3150,3150,3150,3150,0
20250221,154800,574871895,3150,3150,3150,3150,0
20250221,154700,574871895,3150,3150,3150,3150,0
20250221,154600,574871895,3150,3150,3150,3150,0
20250221,154500,574871895,3150,3150,3150,3150,0
20250221,154400,574871895,3150,3150,3150,3150,0
20250221,154300,574871895,3150,3150,3150,3150,0
20250221,154200,574871895,3150,3150,3150,3150,0
20250221,154100,574871895,3150,3150,3150,3150,0
20250221,154000,574871895,3150,3150,3150,3150,0
20250221,153900,574871895,3150,3150,3150,3150,0
20250221,153800,574871895,3150,3150,3150,3150,0
20250221,153700,574871895,3150,3150,3150,3150,0
20250221,153600,574871895,3150,3150,3150,3150,0
20250221,153500,574871895,3150,3150,3150,3150,0
20250221,153400,574871895,3150,3150,3150,3150,0
20250221,153300,574871895,3150,3150,3150,3150,0
20250221,153200,574871895,3150,3150,3150,3150,0
20250221,153100,574871895,3150,3150,3150,3150,0
20250221,153000,574871895,3150,3150,3150,3150,8101
20250221,152900,549353745,3150,3150,3150,3150,0
20250221,152800,549353745,3150,3150,3150,3150,0
20250221,152700,549353745,3150,3150,3150,3150,0
20250221,152600,549353745,3150,3150,3150,3150,0
20250221,152500,549353745,3150,3150,3150,3150,0
20250221,152400,549353745,3150,3150,3150,3150,0
20250221,152300,549353745,3150,3150,3150,3150,0
20250221,152200,549353745,3150,3150,3150,3150,0
20250221,152100,549353745,3150,3150,3150,3150,0
20250221,152000,549353745,3150,3150,3150,3150,0
20250221,151900,549353745,3150,3155,3155,3150,43
20250221,151800,549218105,3150,3150,3150,3150,1245
20250221,151700,545296355,3155,3155,3155,3150,571
20250221,151600,543497105,3155,3155,3155,3155,2
20250221,151500,543490795,3150,3150,3150,3150,5
20250221,151400,543475045,3150,3150,3150,3150,0
20250221,151300,543475045,3150,3150,3150,3150,50
20250221,151200,543317545,3150,3150,3150,3150,551
20250221,151100,541581895,3150,3150,3150,3150,95
20250221,151000,541282645,3150,3150,3150,3150,47
20250221,150900,541134595,3150,3150,3150,3150,0
20250221,150800,541134595,3150,3150,3150,3150,64
20250221,150700,540932995,3150,3155,3155,3150,321
20250221,150600,539920855,3155,3155,3160,3155,115
20250221,150500,539558025,3160,3160,3160,3160,0
20250221,150400,539558025,3160,3160,3160,3160,18
20250221,150300,539501145,3160,3160,3160,3160,0
20250221,150200,539501145,3160,3160,3160,3160,0
20250221,150100,539501145,3160,3155,3160,3155,9
20250221,150000,539472745,3160,3160,3160,3160,0
20250221,145900,539472745,3160,3155,3160,3155,386
20250221,145800,538254910,3160,3160,3160,3160,0
20250221,145700,538254910,3160,3160,3160,3160,0
20250221,145600,538254910,3160,3160,3160,3160,0
20250221,145500,538254910,3160,3160,3160,3160,0
20250221,145400,538254910,3160,3155,3160,3155,20
20250221,145300,538191790,3160,3160,3160,3160,0
20250221,145200,538191790,3160,3160,3160,3160,2
20250221,145100,538185470,3155,3155,3155,3155,347
20250221,145000,537090685,3160,3160,3160,3155,23
20250221,144900,537018110,3160,3155,3160,3155,2746
20250221,144800,528345975,3160,3155,3160,3155,41
20250221,144700,528216615,3160,3160,3160,3160,27
20250221,144600,528131295,3160,3155,3160,3155,11
20250221,144500,528096585,3160,3160,3160,3160,0
20250221,144400,528096585,3160,3160,3160,3160,1
20250221,144300,528093425,3155,3155,3155,3155,6
20250221,144200,528074495,3160,3155,3160,3155,329
20250221,144100,527036495,3160,3160,3160,3160,0
20250221,144000,527036495,3160,3160,3160,3160,0
20250221,143900,527036495,3160,3160,3160,3160,0
20250221,143800,527036495,3160,3160,3160,3160,2
20250221,143700,527030175,3160,3155,3160,3150,1549
20250221,143600,522143125,3160,3160,3160,3160,0
20250221,143500,522143125,3160,3160,3160,3160,31
20250221,143400,522045165,3155,3155,3155,3155,1195
20250221,143300,518274940,3160,3160,3160,3160,0
20250221,143200,518274940,3160,3155,3160,3145,5635
20250221,143100,500522525,3160,3155,3160,3145,9934
20250221,143000,469249225,3160,3160,3160,3160,1
20250221,142900,469246065,3155,3155,3160,3155,15
20250221,142800,469198730,3160,3160,3160,3155,58
20250221,142700,469015635,3160,3160,3160,3160,0
20250221,142600,469015635,3160,3160,3160,3160,3
20250221,142500,469006155,3160,3155,3160,3150,1001
20250221,142400,465849775,3160,3160,3160,3160,0
20250221,142300,465849775,3160,3160,3160,3160,9
20250221,142200,465821335,3160,3160,3160,3160,41
20250221,142100,465691775,3155,3160,3160,3155,696
20250221,142000,463494295,3160,3160,3160,3160,38
20250221,141900,463374215,3160,3160,3160,3160,3
20250221,141800,463364735,3155,3155,3155,3155,0
20250221,141700,463364735,3155,3155,3155,3155,1456
20250221,141600,458771055,3150,3150,3150,3150,0
20250221,141500,458771055,3150,3155,3155,3150,1001
20250221,141400,455617900,3150,3155,3155,3150,110
20250221,141300,455271350,3155,3155,3155,3155,0
20250221,141200,455271350,3155,3155,3155,3155,29
20250221,141100,455179855,3155,3155,3155,3155,0
20250221,141000,455179855,3155,3155,3155,3155,546
20250221,140900,453457225,3155,3155,3155,3155,0
20250221,140800,453457225,3155,3155,3155,3155,3000
20250221,140700,443992225,3155,3150,3155,3150,228
20250221,140600,443274015,3155,3155,3155,3150,2317
20250221,140500,435973880,3155,3155,3155,3155,0
20250221,140400,435973880,3155,3155,3155,3155,0
20250221,140300,435973880,3155,3155,3155,3155,0
20250221,140200,435973880,3155,3155,3155,3155,0
20250221,140100,435973880,3155,3155,3155,3155,0
20250221,140000,435973880,3155,3155,3155,3155,0
20250221,135900,435973880,3155,3150,3155,3150,8
20250221,135800,435948670,3150,3150,3150,3150,5
20250221,135700,435932920,3155,3155,3155,3155,0
20250221,135600,435932920,3155,3155,3155,3155,1
20250221,135500,435929765,3150,3150,3150,3150,299
20250221,135400,434987915,3155,3155,3155,3155,0
20250221,135300,434987915,3155,3150,3155,3150,243
20250221,135200,434222460,3150,3150,3150,3150,229
20250221,135100,433501110,3150,3150,3150,3150,30
20250221,135000,433406610,3150,3150,3150,3150,0
20250221,134900,433406610,3150,3150,3150,3150,150
20250221,134800,432934110,3150,3150,3150,3150,30
20250221,134700,432839610,3150,3145,3150,3145,643
20250221,134600,430814300,3150,3150,3150,3150,1205
20250221,134500,427018550,3150,3150,3155,3150,10
20250221,134400,426987045,3155,3150,3155,3150,2
20250221,134300,426980740,3150,3155,3155,3150,1095
20250221,134200,423526430,3150,3150,3155,3150,206
20250221,134100,422877520,3155,3150,3155,3150,4
20250221,134000,422864910,3155,3155,3155,3150,46
20250221,133900,422719980,3155,3150,3155,3150,141
20250221,133800,422275825,3155,3155,3155,3155,0
20250221,133700,422275825,3155,3155,3155,3155,31
20250221,133600,422178020,3155,3155,3155,3155,0
20250221,133500,422178020,3155,3155,3155,3155,0
20250221,133400,422178020,3155,3155,3155,3155,1
20250221,133300,422174865,3155,3150,3155,3150,6845
20250221,133200,400609610,3150,3155,3160,3150,178
20250221,133100,400048785,3160,3160,3160,3160,1
20250221,133000,400045625,3155,3155,3155,3155,1450
20250221,132900,395470875,3160,3155,3160,3155,568
20250221,132800,393678820,3160,3155,3160,3155,2
20250221,132700,393672505,3160,3155,3160,3155,66
20250221,132600,393464270,3160,3160,3160,3160,2
20250221,132500,393457950,3160,3155,3160,3155,777
20250221,132400,391006505,3160,3160,3160,3160,0
20250221,132300,391006505,3160,3160,3160,3160,0
20250221,132200,391006505,3160,3160,3160,3160,0
20250221,132100,391006505,3160,3160,3160,3160,5
20250221,132000,390990705,3160,3160,3160,3160,0
20250221,131900,390990705,3160,3160,3160,3160,0
20250221,131800,390990705,3160,3160,3160,3160,1
20250221,131700,390987545,3160,3160,3160,3160,2
20250221,131600,390981225,3155,3155,3160,3155,123
20250221,131500,390593150,3160,3160,3160,3160,0
20250221,131400,390593150,3160,3160,3160,3160,155
20250221,131300,390103350,3160,3160,3160,3160,1
20250221,131200,390100190,3155,3155,3155,3155,0
20250221,131100,390100190,3155,3155,3160,3155,266
20250221,131000,389260880,3160,3155,3160,3155,427
20250221,130900,387913690,3160,3155,3160,3155,3390
20250221,130800,377218235,3155,3155,3155,3155,40
20250221,130700,377092035,3160,3155,3160,3155,19
20250221,130600,377032085,3160,3160,3160,3160,0
20250221,130500,377032085,3160,3160,3165,3155,504
20250221,130400,375441940,3160,3160,3160,3160,1640
20250221,130300,370259540,3165,3165,3165,3165,0
20250221,130200,370259540,3165,3160,3165,3160,175
20250221,130100,369706535,3165,3165,3165,3165,0
20250221,130000,369706535,3165,3165,3165,3165,100
20250221,125900,369390035,3165,3160,3165,3160,298
20250221,125800,368448350,3160,3160,3160,3160,1
20250221,125700,368445190,3160,3160,3160,3160,0
20250221,125600,368445190,3160,3160,3160,3160,500
20250221,125500,366865190,3160,3160,3160,3160,0
20250221,125400,366865190,3160,3160,3160,3160,0
20250221,125300,366865190,3160,3160,3160,3160,0
20250221,125200,366865190,3160,3160,3160,3160,0
20250221,125100,366865190,3160,3160,3160,3160,0
20250221,125000,366865190,3160,3160,3160,3160,0
20250221,124900,366865190,3160,3160,3160,3160,6
20250221,124800,366846230,3160,3160,3160,3160,0
20250221,124700,366846230,3160,3160,3160,3160,400
20250221,124600,365582230,3160,3160,3160,3160,23
20250221,124500,365509550,3160,3160,3160,3160,0
20250221,124400,365509550,3160,3160,3160,3160,50
20250221,124300,365351550,3160,3160,3160,3160,9
20250221,124200,365323110,3165,3165,3165,3165,0
20250221,124100,365323110,3165,3160,3165,3160,62
20250221,124000,365127185,3165,3165,3165,3165,0
20250221,123900,365127185,3165,3165,3165,3165,1
20250221,123800,365124020,3165,3160,3165,3160,1129
20250221,123700,361556375,3160,3160,3160,3160,0
20250221,123600,361556375,3160,3160,3160,3160,1
20250221,123500,361553215,3165,3165,3165,3165,0
20250221,123400,361553215,3165,3165,3165,3165,0
20250221,123300,361553215,3165,3165,3165,3165,0
20250221,123200,361553215,3165,3165,3165,3165,0
20250221,123100,361553215,3165,3165,3165,3160,22
20250221,123000,361483685,3165,3165,3165,3165,0
20250221,122900,361483685,3165,3165,3165,3165,0
20250221,122800,361483685,3165,3165,3165,3165,0
20250221,122700,361483685,3165,3160,3165,3160,301
20250221,122600,360532520,3165,3165,3165,3165,0
20250221,122500,360532520,3165,3165,3165,3160,512
20250221,122400,358914590,3165,3165,3165,3165,0
20250221,122300,358914590,3165,3165,3165,3160,3
20250221,122200,358905100,3165,3165,3165,3165,32
20250221,122100,358803820,3165,3165,3165,3165,0
20250221,122000,358803820,3165,3165,3165,3160,63
20250221,121900,358604725,3165,3160,3165,3160,71
20250221,121800,358380360,3165,3165,3165,3165,0
20250221,121700,358380360,3165,3165,3165,3165,0
20250221,121600,358380360,3165,3165,3165,3165,0
20250221,121500,358380360,3165,3160,3165,3160,103
20250221,121400,358054870,3165,3165,3165,3165,0
20250221,121300,358054870,3165,3165,3165,3165,0
20250221,121200,358054870,3165,3165,3165,3165,0
20250221,121100,358054870,3165,3165,3165,3165,1
20250221,121000,358051705,3165,3165,3165,3165,0
20250221,120900,358051705,3165,3165,3165,3165,0
20250221,120800,358051705,3165,3165,3165,3165,0
20250221,120700,358051705,3165,3165,3165,3165,1
20250221,120600,358048540,3165,3165,3165,3165,0
20250221,120500,358048540,3165,3165,3165,3165,0
20250221,120400,358048540,3165,3165,3165,3165,0
20250221,120300,358048540,3165,3165,3165,3165,0
20250221,120200,358048540,3165,3165,3165,3165,102
20250221,120100,357725710,3165,3165,3165,3165,82
20250221,120000,357466180,3165,3165,3165,3165,0
20250221,115900,357466180,3165,3165,3165,3165,4
20250221,115800,357453520,3165,3165,3165,3165,50
20250221,115700,357295270,3165,3165,3165,3165,0
20250221,115600,357295270,3165,3165,3165,3165,0
20250221,115500,357295270,3165,3165,3165,3165,1
20250221,115400,357292105,3165,3165,3165,3165,1802
20250221,115300,351588775,3165,3165,3170,3165,72
20250221,115200,351360890,3170,3165,3170,3165,2
20250221,115100,351354555,3165,3165,3165,3165,5
20250221,115000,351338730,3165,3170,3170,3165,194
20250221,114900,350724220,3170,3170,3170,3170,100
20250221,114800,350407220,3170,3165,3170,3165,91
20250221,114700,350119200,3165,3165,3165,3165,0
20250221,114600,350119200,3165,3165,3165,3165,0
20250221,114500,350119200,3165,3165,3165,3165,10
20250221,114400,350087550,3170,3160,3170,3160,502
20250221,114300,348501220,3170,3170,3170,3170,0
20250221,114200,348501220,3170,3170,3170,3170,0
20250221,114100,348501220,3170,3165,3170,3165,908
20250221,114000,345627395,3165,3165,3165,3165,1
20250221,113900,345624230,3165,3165,3165,3165,100
20250221,113800,345307730,3165,3165,3165,3165,1
20250221,113700,345304565,3165,3165,3165,3165,775
20250221,113600,342851690,3165,3165,3165,3165,0
20250221,113500,342851690,3165,3160,3165,3160,21
20250221,113400,342785325,3165,3165,3165,3165,0
20250221,113300,342785325,3165,3165,3165,3165,1
20250221,113200,342782160,3160,3160,3160,3160,300
20250221,113100,341834160,3165,3160,3165,3155,102
20250221,113000,341512335,3165,3165,3165,3160,4
20250221,112900,341499680,3155,3165,3165,3155,64
20250221,112800,341297130,3165,3165,3165,3160,844
20250221,112700,338630000,3170,3170,3170,3170,0
20250221,112600,338630000,3170,3170,3170,3170,0
20250221,112500,338630000,3170,3165,3170,3165,9
20250221,112400,338601510,3165,3165,3170,3165,167
20250221,112300,338072950,3170,3170,3170,3170,0
20250221,112200,338072950,3170,3170,3170,3170,0
20250221,112100,338072950,3170,3170,3170,3170,0
20250221,112000,338072950,3170,3170,3170,3170,1
20250221,111900,338069780,3170,3165,3170,3165,2375
20250221,111800,330552900,3165,3165,3165,3165,10
20250221,111700,330521250,3170,3170,3170,3170,50
20250221,111600,330362750,3170,3170,3170,3170,2
20250221,111500,330356410,3170,3170,3170,3170,0
20250221,111400,330356410,3170,3170,3170,3170,0
20250221,111300,330356410,3170,3170,3170,3170,0
20250221,111200,330356410,3170,3165,3170,3165,340
20250221,111100,329280305,3170,3170,3170,3170,0
20250221,111000,329280305,3170,3165,3170,3165,12
20250221,110900,329242320,3170,3170,3170,3170,2
20250221,110800,329235980,3165,3165,3165,3165,0
20250221,110700,329235980,3165,3165,3165,3165,80
20250221,110600,328982780,3170,3170,3170,3170,261
20250221,110500,328155410,3170,3170,3170,3170,0
20250221,110400,328155410,3170,3170,3170,3170,0
20250221,110300,328155410,3170,3170,3170,3170,0
20250221,110200,328155410,3170,3170,3170,3170,0
20250221,110100,328155410,3170,3170,3170,3170,0
20250221,110000,328155410,3170,3170,3170,3170,0
20250221,105900,328155410,3170,3170,3170,3170,0
20250221,105800,328155410,3170,3170,3170,3170,0
20250221,105700,328155410,3170,3170,3170,3170,1
20250221,105600,328152240,3170,3170,3170,3170,0
20250221,105500,328152240,3170,3170,3170,3170,0
20250221,105400,328152240,3170,3170,3170,3170,51
20250221,105300,327990570,3165,3165,3165,3165,0
20250221,105200,327990570,3165,3165,3170,3165,471
20250221,105100,326499850,3170,3170,3170,3170,20
20250221,105000,326436450,3170,3170,3170,3170,3
20250221,104900,326426940,3170,3170,3170,3170,10
20250221,104800,326395240,3170,3170,3170,3170,0
20250221,104700,326395240,3170,3170,3170,3170,0
20250221,104600,326395240,3170,3170,3170,3170,0
20250221,104500,326395240,3170,3170,3170,3170,101
20250221,104400,326075070,3165,3170,3170,3165,634
20250221,104300,324065295,3170,3170,3170,3170,148
20250221,104200,323596135,3170,3165,3170,3165,101
20250221,104100,323276465,3170,3165,3170,3165,6
20250221,104000,323257470,3170,3170,3170,3170,500
20250221,103900,321672470,3170,3165,3170,3165,380
20250221,103800,320469760,3170,3170,3170,3170,1
20250221,103700,320466590,3165,3165,3170,3165,3645
20250221,103600,308925135,3165,3160,3165,3160,749
20250221,103500,306556795,3165,3160,3165,3160,207
20250221,103400,305902670,3165,3160,3165,3160,25
20250221,103300,305823665,3165,3165,3165,3165,0
20250221,103200,305823665,3165,3165,3165,3165,0
20250221,103100,305823665,3165,3165,3165,3165,1
20250221,103000,305820500,3155,3165,3165,3155,1713
20250221,102900,300412400,3165,3160,3165,3160,992
20250221,102800,297277675,3160,3160,3160,3160,10
20250221,102700,297246075,3165,3165,3165,3165,0
20250221,102600,297246075,3165,3165,3165,3165,0
20250221,102500,297246075,3165,3165,3165,3165,0
20250221,102400,297246075,3165,3155,3165,3155,17
20250221,102300,297192430,3165,3160,3165,3160,10
20250221,102200,297160825,3165,3155,3165,3155,146
20250221,102100,296700175,3165,3165,3165,3155,714
20250221,102000,294445375,3160,3160,3160,3160,1949
20250221,101900,288286535,3165,3165,3165,3165,1
20250221,101800,288283370,3165,3165,3170,3165,242
20250221,101700,287517435,3170,3170,3170,3170,102
20250221,101600,287194095,3170,3170,3170,3160,2401
20250221,101500,279598415,3165,3165,3165,3165,80
20250221,101400,279345215,3165,3165,3165,3165,2
20250221,101300,279338885,3165,3165,3165,3160,239
20250221,101200,278582455,3165,3165,3165,3165,2
20250221,101100,278576125,3155,3155,3155,3155,0
20250221,101000,278576125,3155,3155,3165,3155,1212
20250221,100900,274752255,3165,3165,3165,3165,1
20250221,100800,274749090,3155,3170,3170,3155,4807
20250221,100700,259559800,3170,3170,3170,3170,2
20250221,100600,259553460,3170,3175,3175,3170,6
20250221,100500,259534425,3170,3175,3175,3170,8
20250221,100400,259509050,3170,3175,3175,3170,289
20250221,100300,258591495,3170,3170,3175,3170,5
20250221,100200,258575640,3170,3170,3170,3165,414
20250221,100100,257263265,3170,3170,3170,3170,100
20250221,100000,256946265,3175,3175,3175,3175,0
20250221,095900,256946265,3175,3175,3175,3175,0
20250221,095800,256946265,3175,3175,3175,3175,411
20250221,095700,255641340,3175,3180,3180,3170,1615
20250221,095600,250521630,3180,3170,3180,3170,1208
20250221,095500,246691375,3180,3170,3180,3170,328
20250221,095400,245651595,3170,3175,3175,3170,2059
20250221,095300,239117250,3175,3180,3180,3170,64
20250221,095200,238914060,3180,3180,3180,3170,509
20250221,095100,237297980,3175,3165,3180,3160,1510
20250221,095000,232508895,3170,3165,3180,3165,845
20250221,094900,229829625,3170,3165,3170,3165,493
20250221,094800,228269265,3165,3165,3170,3160,829
20250221,094700,225645955,3170,3160,3175,3160,2013
20250221,094600,219269070,3160,3160,3160,3150,156
20250221,094500,218777610,3160,3160,3160,3160,2
20250221,094400,218771290,3160,3155,3160,3155,377
20250221,094300,217581850,3160,3160,3160,3160,1
20250221,094200,217578690,3160,3160,3160,3160,0
20250221,094100,217578690,3160,3160,3160,3160,0
20250221,094000,217578690,3160,3150,3160,3150,94
20250221,093900,217282580,3160,3155,3160,3155,11
20250221,093800,217247870,3160,3160,3160,3160,0
20250221,093700,217247870,3160,3160,3160,3160,0
20250221,093600,217247870,3160,3160,3160,3160,0
20250221,093500,217247870,3160,3160,3160,3160,0
20250221,093400,217247870,3160,3160,3160,3160,3
20250221,093300,217238390,3160,3160,3160,3155,223
20250221,093200,216534370,3165,3160,3165,3160,52
20250221,093100,216370045,3160,3150,3160,3150,3842
20250221,093000,204265825,3150,3150,3150,3140,1235
20250221,092900,200387330,3140,3140,3150,3140,820
20250221,092800,197812520,3140,3140,3145,3130,5319
20250221,092700,181133385,3140,3140,3145,3140,2189
20250221,092600,174257485,3140,3150,3150,3140,1005
20250221,092500,171100225,3150,3150,3150,3150,100
20250221,092400,170785225,3150,3150,3150,3150,10
20250221,092300,170753725,3150,3150,3150,3150,323
20250221,092200,169736275,3150,3150,3150,3150,0
20250221,092100,169736275,3150,3145,3150,3145,270
20250221,092000,168886875,3145,3150,3150,3145,1066
20250221,091900,165533870,3150,3150,3150,3150,407
20250221,091800,164251820,3155,3155,3155,3155,94
20250221,091700,163955250,3150,3155,3155,3145,1326
20250221,091600,159779765,3155,3150,3155,3150,378
20250221,091500,158587505,3150,3150,3150,3150,620
20250221,091400,156634505,3150,3155,3155,3150,1034
20250221,091300,153377310,3155,3155,3155,3155,205
20250221,091200,152730535,3155,3150,3155,3150,62
20250221,091100,152534930,3155,3155,3155,3155,432
20250221,091000,151171970,3155,3155,3160,3155,7976
20250221,090900,126007675,3155,3145,3155,3140,18018
20250221,090800,69365195,3145,3160,3160,3145,661
20250221,090700,67283350,3160,3150,3165,3150,8602
20250221,090600,40152070,3155,3155,3155,3150,1436
20250221,090500,35623485,3160,3160,3160,3155,599
20250221,090400,33731180,3160,3160,3165,3155,903
20250221,090300,30876700,3150,3150,3150,3145,3707
20250221,090200,19217150,3150,3150,3160,3145,2930
20250221,090100,9984030,3150,3150,3150,3150,222
20250221,090000,9284730,3150,3150,3170,3150,2947
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192500 574871895 3150 3150 3150 3150 8101
3 20250221 192400 574871895 3150 3150 3150 3150 0
4 20250221 192300 574871895 3150 3150 3150 3150 0
5 20250221 192200 574871895 3150 3150 3150 3150 0
6 20250221 192100 574871895 3150 3150 3150 3150 0
7 20250221 192000 574871895 3150 3150 3150 3150 0
8 20250221 191900 574871895 3150 3150 3150 3150 0
9 20250221 191800 574871895 3150 3150 3150 3150 0
10 20250221 191700 574871895 3150 3150 3150 3150 0
11 20250221 191600 574871895 3150 3150 3150 3150 0
12 20250221 191500 574871895 3150 3150 3150 3150 0
13 20250221 191400 574871895 3150 3150 3150 3150 0
14 20250221 191300 574871895 3150 3150 3150 3150 0
15 20250221 191200 574871895 3150 3150 3150 3150 0
16 20250221 191100 574871895 3150 3150 3150 3150 0
17 20250221 191000 574871895 3150 3150 3150 3150 0
18 20250221 190900 574871895 3150 3150 3150 3150 0
19 20250221 190800 574871895 3150 3150 3150 3150 0
20 20250221 190700 574871895 3150 3150 3150 3150 0
21 20250221 190600 574871895 3150 3150 3150 3150 0
22 20250221 190500 574871895 3150 3150 3150 3150 0
23 20250221 190400 574871895 3150 3150 3150 3150 0
24 20250221 190300 574871895 3150 3150 3150 3150 0
25 20250221 190200 574871895 3150 3150 3150 3150 0
26 20250221 190100 574871895 3150 3150 3150 3150 0
27 20250221 190000 574871895 3150 3150 3150 3150 0
28 20250221 185900 574871895 3150 3150 3150 3150 0
29 20250221 185800 574871895 3150 3150 3150 3150 0
30 20250221 185700 574871895 3150 3150 3150 3150 0
31 20250221 185600 574871895 3150 3150 3150 3150 0
32 20250221 185500 574871895 3150 3150 3150 3150 8101
33 20250221 185400 574871895 3150 3150 3150 3150 0
34 20250221 185300 574871895 3150 3150 3150 3150 0
35 20250221 185200 574871895 3150 3150 3150 3150 0
36 20250221 185100 574871895 3150 3150 3150 3150 0
37 20250221 185000 574871895 3150 3150 3150 3150 0
38 20250221 184900 574871895 3150 3150 3150 3150 0
39 20250221 184800 574871895 3150 3150 3150 3150 0
40 20250221 184700 574871895 3150 3150 3150 3150 0
41 20250221 184600 574871895 3150 3150 3150 3150 0
42 20250221 184500 574871895 3150 3150 3150 3150 0
43 20250221 184400 574871895 3150 3150 3150 3150 0
44 20250221 184300 574871895 3150 3150 3150 3150 0
45 20250221 184200 574871895 3150 3150 3150 3150 0
46 20250221 184100 574871895 3150 3150 3150 3150 0
47 20250221 184000 574871895 3150 3150 3150 3150 0
48 20250221 183900 574871895 3150 3150 3150 3150 0
49 20250221 183800 574871895 3150 3150 3150 3150 0
50 20250221 183700 574871895 3150 3150 3150 3150 0
51 20250221 183600 574871895 3150 3150 3150 3150 0
52 20250221 183500 574871895 3150 3150 3150 3150 0
53 20250221 183400 574871895 3150 3150 3150 3150 0
54 20250221 183300 574871895 3150 3150 3150 3150 0
55 20250221 183200 574871895 3150 3150 3150 3150 0
56 20250221 183100 574871895 3150 3150 3150 3150 0
57 20250221 183000 574871895 3150 3150 3150 3150 0
58 20250221 182900 574871895 3150 3150 3150 3150 0
59 20250221 182800 574871895 3150 3150 3150 3150 0
60 20250221 182700 574871895 3150 3150 3150 3150 0
61 20250221 182600 574871895 3150 3150 3150 3150 0
62 20250221 182500 574871895 3150 3150 3150 3150 8101
63 20250221 182400 574871895 3150 3150 3150 3150 0
64 20250221 182300 574871895 3150 3150 3150 3150 0
65 20250221 182200 574871895 3150 3150 3150 3150 0
66 20250221 182100 574871895 3150 3150 3150 3150 0
67 20250221 182000 574871895 3150 3150 3150 3150 0
68 20250221 181900 574871895 3150 3150 3150 3150 0
69 20250221 181800 574871895 3150 3150 3150 3150 0
70 20250221 181700 574871895 3150 3150 3150 3150 0
71 20250221 181600 574871895 3150 3150 3150 3150 0
72 20250221 181500 574871895 3150 3150 3150 3150 0
73 20250221 181400 574871895 3150 3150 3150 3150 0
74 20250221 181300 574871895 3150 3150 3150 3150 0
75 20250221 181200 574871895 3150 3150 3150 3150 0
76 20250221 181100 574871895 3150 3150 3150 3150 0
77 20250221 181000 574871895 3150 3150 3150 3150 0
78 20250221 180900 574871895 3150 3150 3150 3150 0
79 20250221 180800 574871895 3150 3150 3150 3150 0
80 20250221 180700 574871895 3150 3150 3150 3150 0
81 20250221 180600 574871895 3150 3150 3150 3150 0
82 20250221 180500 574871895 3150 3150 3150 3150 0
83 20250221 180400 574871895 3150 3150 3150 3150 0
84 20250221 180300 574871895 3150 3150 3150 3150 0
85 20250221 180200 574871895 3150 3150 3150 3150 0
86 20250221 180100 574871895 3150 3150 3150 3150 0
87 20250221 180000 574871895 3150 3150 3150 3150 0
88 20250221 175900 574871895 3150 3150 3150 3150 0
89 20250221 175800 574871895 3150 3150 3150 3150 0
90 20250221 175700 574871895 3150 3150 3150 3150 0
91 20250221 175600 574871895 3150 3150 3150 3150 0
92 20250221 175500 574871895 3150 3150 3150 3150 8101
93 20250221 175400 574871895 3150 3150 3150 3150 0
94 20250221 175300 574871895 3150 3150 3150 3150 0
95 20250221 175200 574871895 3150 3150 3150 3150 0
96 20250221 175100 574871895 3150 3150 3150 3150 0
97 20250221 175000 574871895 3150 3150 3150 3150 0
98 20250221 174900 574871895 3150 3150 3150 3150 0
99 20250221 174800 574871895 3150 3150 3150 3150 0
100 20250221 174700 574871895 3150 3150 3150 3150 0
101 20250221 174600 574871895 3150 3150 3150 3150 0
102 20250221 174500 574871895 3150 3150 3150 3150 0
103 20250221 174400 574871895 3150 3150 3150 3150 0
104 20250221 174300 574871895 3150 3150 3150 3150 0
105 20250221 174200 574871895 3150 3150 3150 3150 0
106 20250221 174100 574871895 3150 3150 3150 3150 0
107 20250221 174000 574871895 3150 3150 3150 3150 0
108 20250221 173900 574871895 3150 3150 3150 3150 0
109 20250221 173800 574871895 3150 3150 3150 3150 0
110 20250221 173700 574871895 3150 3150 3150 3150 0
111 20250221 173600 574871895 3150 3150 3150 3150 0
112 20250221 173500 574871895 3150 3150 3150 3150 0
113 20250221 173400 574871895 3150 3150 3150 3150 0
114 20250221 173300 574871895 3150 3150 3150 3150 0
115 20250221 173200 574871895 3150 3150 3150 3150 0
116 20250221 173100 574871895 3150 3150 3150 3150 0
117 20250221 173000 574871895 3150 3150 3150 3150 0
118 20250221 172900 574871895 3150 3150 3150 3150 0
119 20250221 172800 574871895 3150 3150 3150 3150 0
120 20250221 172700 574871895 3150 3150 3150 3150 0
121 20250221 172600 574871895 3150 3150 3150 3150 0
122 20250221 172500 574871895 3150 3150 3150 3150 8101
123 20250221 172400 574871895 3150 3150 3150 3150 0
124 20250221 172300 574871895 3150 3150 3150 3150 0
125 20250221 172200 574871895 3150 3150 3150 3150 0
126 20250221 172100 574871895 3150 3150 3150 3150 0
127 20250221 172000 574871895 3150 3150 3150 3150 0
128 20250221 171900 574871895 3150 3150 3150 3150 0
129 20250221 171800 574871895 3150 3150 3150 3150 0
130 20250221 171700 574871895 3150 3150 3150 3150 0
131 20250221 171600 574871895 3150 3150 3150 3150 0
132 20250221 171500 574871895 3150 3150 3150 3150 0
133 20250221 171400 574871895 3150 3150 3150 3150 0
134 20250221 171300 574871895 3150 3150 3150 3150 0
135 20250221 171200 574871895 3150 3150 3150 3150 0
136 20250221 171100 574871895 3150 3150 3150 3150 0
137 20250221 171000 574871895 3150 3150 3150 3150 0
138 20250221 170900 574871895 3150 3150 3150 3150 0
139 20250221 170800 574871895 3150 3150 3150 3150 0
140 20250221 170700 574871895 3150 3150 3150 3150 0
141 20250221 170600 574871895 3150 3150 3150 3150 0
142 20250221 170500 574871895 3150 3150 3150 3150 0
143 20250221 170400 574871895 3150 3150 3150 3150 0
144 20250221 170300 574871895 3150 3150 3150 3150 0
145 20250221 170200 574871895 3150 3150 3150 3150 0
146 20250221 170100 574871895 3150 3150 3150 3150 0
147 20250221 170000 574871895 3150 3150 3150 3150 0
148 20250221 165900 574871895 3150 3150 3150 3150 0
149 20250221 165800 574871895 3150 3150 3150 3150 0
150 20250221 165700 574871895 3150 3150 3150 3150 0
151 20250221 165600 574871895 3150 3150 3150 3150 0
152 20250221 165500 574871895 3150 3150 3150 3150 8101
153 20250221 165400 574871895 3150 3150 3150 3150 0
154 20250221 165300 574871895 3150 3150 3150 3150 0
155 20250221 165200 574871895 3150 3150 3150 3150 0
156 20250221 165100 574871895 3150 3150 3150 3150 0
157 20250221 165000 574871895 3150 3150 3150 3150 0
158 20250221 164900 574871895 3150 3150 3150 3150 0
159 20250221 164800 574871895 3150 3150 3150 3150 0
160 20250221 164700 574871895 3150 3150 3150 3150 0
161 20250221 164600 574871895 3150 3150 3150 3150 0
162 20250221 164500 574871895 3150 3150 3150 3150 0
163 20250221 164400 574871895 3150 3150 3150 3150 0
164 20250221 164300 574871895 3150 3150 3150 3150 0
165 20250221 164200 574871895 3150 3150 3150 3150 0
166 20250221 164100 574871895 3150 3150 3150 3150 0
167 20250221 164000 574871895 3150 3150 3150 3150 0
168 20250221 163900 574871895 3150 3150 3150 3150 0
169 20250221 163800 574871895 3150 3150 3150 3150 0
170 20250221 163700 574871895 3150 3150 3150 3150 0
171 20250221 163600 574871895 3150 3150 3150 3150 0
172 20250221 163500 574871895 3150 3150 3150 3150 0
173 20250221 163400 574871895 3150 3150 3150 3150 0
174 20250221 163300 574871895 3150 3150 3150 3150 0
175 20250221 163200 574871895 3150 3150 3150 3150 0
176 20250221 163100 574871895 3150 3150 3150 3150 0
177 20250221 163000 574871895 3150 3150 3150 3150 0
178 20250221 162900 574871895 3150 3150 3150 3150 0
179 20250221 162800 574871895 3150 3150 3150 3150 0
180 20250221 162700 574871895 3150 3150 3150 3150 0
181 20250221 162600 574871895 3150 3150 3150 3150 0
182 20250221 162500 574871895 3150 3150 3150 3150 8101
183 20250221 162400 574871895 3150 3150 3150 3150 0
184 20250221 162300 574871895 3150 3150 3150 3150 0
185 20250221 162200 574871895 3150 3150 3150 3150 0
186 20250221 162100 574871895 3150 3150 3150 3150 0
187 20250221 162000 574871895 3150 3150 3150 3150 0
188 20250221 161900 574871895 3150 3150 3150 3150 0
189 20250221 161800 574871895 3150 3150 3150 3150 0
190 20250221 161700 574871895 3150 3150 3150 3150 0
191 20250221 161600 574871895 3150 3150 3150 3150 0
192 20250221 161500 574871895 3150 3150 3150 3150 0
193 20250221 161400 574871895 3150 3150 3150 3150 0
194 20250221 161300 574871895 3150 3150 3150 3150 0
195 20250221 161200 574871895 3150 3150 3150 3150 0
196 20250221 161100 574871895 3150 3150 3150 3150 0
197 20250221 161000 574871895 3150 3150 3150 3150 0
198 20250221 160900 574871895 3150 3150 3150 3150 0
199 20250221 160800 574871895 3150 3150 3150 3150 0
200 20250221 160700 574871895 3150 3150 3150 3150 0
201 20250221 160600 574871895 3150 3150 3150 3150 0
202 20250221 160500 574871895 3150 3150 3150 3150 0
203 20250221 160400 574871895 3150 3150 3150 3150 0
204 20250221 160300 574871895 3150 3150 3150 3150 0
205 20250221 160200 574871895 3150 3150 3150 3150 0
206 20250221 160100 574871895 3150 3150 3150 3150 0
207 20250221 160000 574871895 3150 3150 3150 3150 0
208 20250221 155900 574871895 3150 3150 3150 3150 0
209 20250221 155800 574871895 3150 3150 3150 3150 0
210 20250221 155700 574871895 3150 3150 3150 3150 0
211 20250221 155600 574871895 3150 3150 3150 3150 0
212 20250221 155500 574871895 3150 3150 3150 3150 8101
213 20250221 155400 574871895 3150 3150 3150 3150 0
214 20250221 155300 574871895 3150 3150 3150 3150 0
215 20250221 155200 574871895 3150 3150 3150 3150 0
216 20250221 155100 574871895 3150 3150 3150 3150 0
217 20250221 155000 574871895 3150 3150 3150 3150 0
218 20250221 154900 574871895 3150 3150 3150 3150 0
219 20250221 154800 574871895 3150 3150 3150 3150 0
220 20250221 154700 574871895 3150 3150 3150 3150 0
221 20250221 154600 574871895 3150 3150 3150 3150 0
222 20250221 154500 574871895 3150 3150 3150 3150 0
223 20250221 154400 574871895 3150 3150 3150 3150 0
224 20250221 154300 574871895 3150 3150 3150 3150 0
225 20250221 154200 574871895 3150 3150 3150 3150 0
226 20250221 154100 574871895 3150 3150 3150 3150 0
227 20250221 154000 574871895 3150 3150 3150 3150 0
228 20250221 153900 574871895 3150 3150 3150 3150 0
229 20250221 153800 574871895 3150 3150 3150 3150 0
230 20250221 153700 574871895 3150 3150 3150 3150 0
231 20250221 153600 574871895 3150 3150 3150 3150 0
232 20250221 153500 574871895 3150 3150 3150 3150 0
233 20250221 153400 574871895 3150 3150 3150 3150 0
234 20250221 153300 574871895 3150 3150 3150 3150 0
235 20250221 153200 574871895 3150 3150 3150 3150 0
236 20250221 153100 574871895 3150 3150 3150 3150 0
237 20250221 153000 574871895 3150 3150 3150 3150 8101
238 20250221 152900 549353745 3150 3150 3150 3150 0
239 20250221 152800 549353745 3150 3150 3150 3150 0
240 20250221 152700 549353745 3150 3150 3150 3150 0
241 20250221 152600 549353745 3150 3150 3150 3150 0
242 20250221 152500 549353745 3150 3150 3150 3150 0
243 20250221 152400 549353745 3150 3150 3150 3150 0
244 20250221 152300 549353745 3150 3150 3150 3150 0
245 20250221 152200 549353745 3150 3150 3150 3150 0
246 20250221 152100 549353745 3150 3150 3150 3150 0
247 20250221 152000 549353745 3150 3150 3150 3150 0
248 20250221 151900 549353745 3150 3155 3155 3150 43
249 20250221 151800 549218105 3150 3150 3150 3150 1245
250 20250221 151700 545296355 3155 3155 3155 3150 571
251 20250221 151600 543497105 3155 3155 3155 3155 2
252 20250221 151500 543490795 3150 3150 3150 3150 5
253 20250221 151400 543475045 3150 3150 3150 3150 0
254 20250221 151300 543475045 3150 3150 3150 3150 50
255 20250221 151200 543317545 3150 3150 3150 3150 551
256 20250221 151100 541581895 3150 3150 3150 3150 95
257 20250221 151000 541282645 3150 3150 3150 3150 47
258 20250221 150900 541134595 3150 3150 3150 3150 0
259 20250221 150800 541134595 3150 3150 3150 3150 64
260 20250221 150700 540932995 3150 3155 3155 3150 321
261 20250221 150600 539920855 3155 3155 3160 3155 115
262 20250221 150500 539558025 3160 3160 3160 3160 0
263 20250221 150400 539558025 3160 3160 3160 3160 18
264 20250221 150300 539501145 3160 3160 3160 3160 0
265 20250221 150200 539501145 3160 3160 3160 3160 0
266 20250221 150100 539501145 3160 3155 3160 3155 9
267 20250221 150000 539472745 3160 3160 3160 3160 0
268 20250221 145900 539472745 3160 3155 3160 3155 386
269 20250221 145800 538254910 3160 3160 3160 3160 0
270 20250221 145700 538254910 3160 3160 3160 3160 0
271 20250221 145600 538254910 3160 3160 3160 3160 0
272 20250221 145500 538254910 3160 3160 3160 3160 0
273 20250221 145400 538254910 3160 3155 3160 3155 20
274 20250221 145300 538191790 3160 3160 3160 3160 0
275 20250221 145200 538191790 3160 3160 3160 3160 2
276 20250221 145100 538185470 3155 3155 3155 3155 347
277 20250221 145000 537090685 3160 3160 3160 3155 23
278 20250221 144900 537018110 3160 3155 3160 3155 2746
279 20250221 144800 528345975 3160 3155 3160 3155 41
280 20250221 144700 528216615 3160 3160 3160 3160 27
281 20250221 144600 528131295 3160 3155 3160 3155 11
282 20250221 144500 528096585 3160 3160 3160 3160 0
283 20250221 144400 528096585 3160 3160 3160 3160 1
284 20250221 144300 528093425 3155 3155 3155 3155 6
285 20250221 144200 528074495 3160 3155 3160 3155 329
286 20250221 144100 527036495 3160 3160 3160 3160 0
287 20250221 144000 527036495 3160 3160 3160 3160 0
288 20250221 143900 527036495 3160 3160 3160 3160 0
289 20250221 143800 527036495 3160 3160 3160 3160 2
290 20250221 143700 527030175 3160 3155 3160 3150 1549
291 20250221 143600 522143125 3160 3160 3160 3160 0
292 20250221 143500 522143125 3160 3160 3160 3160 31
293 20250221 143400 522045165 3155 3155 3155 3155 1195
294 20250221 143300 518274940 3160 3160 3160 3160 0
295 20250221 143200 518274940 3160 3155 3160 3145 5635
296 20250221 143100 500522525 3160 3155 3160 3145 9934
297 20250221 143000 469249225 3160 3160 3160 3160 1
298 20250221 142900 469246065 3155 3155 3160 3155 15
299 20250221 142800 469198730 3160 3160 3160 3155 58
300 20250221 142700 469015635 3160 3160 3160 3160 0
301 20250221 142600 469015635 3160 3160 3160 3160 3
302 20250221 142500 469006155 3160 3155 3160 3150 1001
303 20250221 142400 465849775 3160 3160 3160 3160 0
304 20250221 142300 465849775 3160 3160 3160 3160 9
305 20250221 142200 465821335 3160 3160 3160 3160 41
306 20250221 142100 465691775 3155 3160 3160 3155 696
307 20250221 142000 463494295 3160 3160 3160 3160 38
308 20250221 141900 463374215 3160 3160 3160 3160 3
309 20250221 141800 463364735 3155 3155 3155 3155 0
310 20250221 141700 463364735 3155 3155 3155 3155 1456
311 20250221 141600 458771055 3150 3150 3150 3150 0
312 20250221 141500 458771055 3150 3155 3155 3150 1001
313 20250221 141400 455617900 3150 3155 3155 3150 110
314 20250221 141300 455271350 3155 3155 3155 3155 0
315 20250221 141200 455271350 3155 3155 3155 3155 29
316 20250221 141100 455179855 3155 3155 3155 3155 0
317 20250221 141000 455179855 3155 3155 3155 3155 546
318 20250221 140900 453457225 3155 3155 3155 3155 0
319 20250221 140800 453457225 3155 3155 3155 3155 3000
320 20250221 140700 443992225 3155 3150 3155 3150 228
321 20250221 140600 443274015 3155 3155 3155 3150 2317
322 20250221 140500 435973880 3155 3155 3155 3155 0
323 20250221 140400 435973880 3155 3155 3155 3155 0
324 20250221 140300 435973880 3155 3155 3155 3155 0
325 20250221 140200 435973880 3155 3155 3155 3155 0
326 20250221 140100 435973880 3155 3155 3155 3155 0
327 20250221 140000 435973880 3155 3155 3155 3155 0
328 20250221 135900 435973880 3155 3150 3155 3150 8
329 20250221 135800 435948670 3150 3150 3150 3150 5
330 20250221 135700 435932920 3155 3155 3155 3155 0
331 20250221 135600 435932920 3155 3155 3155 3155 1
332 20250221 135500 435929765 3150 3150 3150 3150 299
333 20250221 135400 434987915 3155 3155 3155 3155 0
334 20250221 135300 434987915 3155 3150 3155 3150 243
335 20250221 135200 434222460 3150 3150 3150 3150 229
336 20250221 135100 433501110 3150 3150 3150 3150 30
337 20250221 135000 433406610 3150 3150 3150 3150 0
338 20250221 134900 433406610 3150 3150 3150 3150 150
339 20250221 134800 432934110 3150 3150 3150 3150 30
340 20250221 134700 432839610 3150 3145 3150 3145 643
341 20250221 134600 430814300 3150 3150 3150 3150 1205
342 20250221 134500 427018550 3150 3150 3155 3150 10
343 20250221 134400 426987045 3155 3150 3155 3150 2
344 20250221 134300 426980740 3150 3155 3155 3150 1095
345 20250221 134200 423526430 3150 3150 3155 3150 206
346 20250221 134100 422877520 3155 3150 3155 3150 4
347 20250221 134000 422864910 3155 3155 3155 3150 46
348 20250221 133900 422719980 3155 3150 3155 3150 141
349 20250221 133800 422275825 3155 3155 3155 3155 0
350 20250221 133700 422275825 3155 3155 3155 3155 31
351 20250221 133600 422178020 3155 3155 3155 3155 0
352 20250221 133500 422178020 3155 3155 3155 3155 0
353 20250221 133400 422178020 3155 3155 3155 3155 1
354 20250221 133300 422174865 3155 3150 3155 3150 6845
355 20250221 133200 400609610 3150 3155 3160 3150 178
356 20250221 133100 400048785 3160 3160 3160 3160 1
357 20250221 133000 400045625 3155 3155 3155 3155 1450
358 20250221 132900 395470875 3160 3155 3160 3155 568
359 20250221 132800 393678820 3160 3155 3160 3155 2
360 20250221 132700 393672505 3160 3155 3160 3155 66
361 20250221 132600 393464270 3160 3160 3160 3160 2
362 20250221 132500 393457950 3160 3155 3160 3155 777
363 20250221 132400 391006505 3160 3160 3160 3160 0
364 20250221 132300 391006505 3160 3160 3160 3160 0
365 20250221 132200 391006505 3160 3160 3160 3160 0
366 20250221 132100 391006505 3160 3160 3160 3160 5
367 20250221 132000 390990705 3160 3160 3160 3160 0
368 20250221 131900 390990705 3160 3160 3160 3160 0
369 20250221 131800 390990705 3160 3160 3160 3160 1
370 20250221 131700 390987545 3160 3160 3160 3160 2
371 20250221 131600 390981225 3155 3155 3160 3155 123
372 20250221 131500 390593150 3160 3160 3160 3160 0
373 20250221 131400 390593150 3160 3160 3160 3160 155
374 20250221 131300 390103350 3160 3160 3160 3160 1
375 20250221 131200 390100190 3155 3155 3155 3155 0
376 20250221 131100 390100190 3155 3155 3160 3155 266
377 20250221 131000 389260880 3160 3155 3160 3155 427
378 20250221 130900 387913690 3160 3155 3160 3155 3390
379 20250221 130800 377218235 3155 3155 3155 3155 40
380 20250221 130700 377092035 3160 3155 3160 3155 19
381 20250221 130600 377032085 3160 3160 3160 3160 0
382 20250221 130500 377032085 3160 3160 3165 3155 504
383 20250221 130400 375441940 3160 3160 3160 3160 1640
384 20250221 130300 370259540 3165 3165 3165 3165 0
385 20250221 130200 370259540 3165 3160 3165 3160 175
386 20250221 130100 369706535 3165 3165 3165 3165 0
387 20250221 130000 369706535 3165 3165 3165 3165 100
388 20250221 125900 369390035 3165 3160 3165 3160 298
389 20250221 125800 368448350 3160 3160 3160 3160 1
390 20250221 125700 368445190 3160 3160 3160 3160 0
391 20250221 125600 368445190 3160 3160 3160 3160 500
392 20250221 125500 366865190 3160 3160 3160 3160 0
393 20250221 125400 366865190 3160 3160 3160 3160 0
394 20250221 125300 366865190 3160 3160 3160 3160 0
395 20250221 125200 366865190 3160 3160 3160 3160 0
396 20250221 125100 366865190 3160 3160 3160 3160 0
397 20250221 125000 366865190 3160 3160 3160 3160 0
398 20250221 124900 366865190 3160 3160 3160 3160 6
399 20250221 124800 366846230 3160 3160 3160 3160 0
400 20250221 124700 366846230 3160 3160 3160 3160 400
401 20250221 124600 365582230 3160 3160 3160 3160 23
402 20250221 124500 365509550 3160 3160 3160 3160 0
403 20250221 124400 365509550 3160 3160 3160 3160 50
404 20250221 124300 365351550 3160 3160 3160 3160 9
405 20250221 124200 365323110 3165 3165 3165 3165 0
406 20250221 124100 365323110 3165 3160 3165 3160 62
407 20250221 124000 365127185 3165 3165 3165 3165 0
408 20250221 123900 365127185 3165 3165 3165 3165 1
409 20250221 123800 365124020 3165 3160 3165 3160 1129
410 20250221 123700 361556375 3160 3160 3160 3160 0
411 20250221 123600 361556375 3160 3160 3160 3160 1
412 20250221 123500 361553215 3165 3165 3165 3165 0
413 20250221 123400 361553215 3165 3165 3165 3165 0
414 20250221 123300 361553215 3165 3165 3165 3165 0
415 20250221 123200 361553215 3165 3165 3165 3165 0
416 20250221 123100 361553215 3165 3165 3165 3160 22
417 20250221 123000 361483685 3165 3165 3165 3165 0
418 20250221 122900 361483685 3165 3165 3165 3165 0
419 20250221 122800 361483685 3165 3165 3165 3165 0
420 20250221 122700 361483685 3165 3160 3165 3160 301
421 20250221 122600 360532520 3165 3165 3165 3165 0
422 20250221 122500 360532520 3165 3165 3165 3160 512
423 20250221 122400 358914590 3165 3165 3165 3165 0
424 20250221 122300 358914590 3165 3165 3165 3160 3
425 20250221 122200 358905100 3165 3165 3165 3165 32
426 20250221 122100 358803820 3165 3165 3165 3165 0
427 20250221 122000 358803820 3165 3165 3165 3160 63
428 20250221 121900 358604725 3165 3160 3165 3160 71
429 20250221 121800 358380360 3165 3165 3165 3165 0
430 20250221 121700 358380360 3165 3165 3165 3165 0
431 20250221 121600 358380360 3165 3165 3165 3165 0
432 20250221 121500 358380360 3165 3160 3165 3160 103
433 20250221 121400 358054870 3165 3165 3165 3165 0
434 20250221 121300 358054870 3165 3165 3165 3165 0
435 20250221 121200 358054870 3165 3165 3165 3165 0
436 20250221 121100 358054870 3165 3165 3165 3165 1
437 20250221 121000 358051705 3165 3165 3165 3165 0
438 20250221 120900 358051705 3165 3165 3165 3165 0
439 20250221 120800 358051705 3165 3165 3165 3165 0
440 20250221 120700 358051705 3165 3165 3165 3165 1
441 20250221 120600 358048540 3165 3165 3165 3165 0
442 20250221 120500 358048540 3165 3165 3165 3165 0
443 20250221 120400 358048540 3165 3165 3165 3165 0
444 20250221 120300 358048540 3165 3165 3165 3165 0
445 20250221 120200 358048540 3165 3165 3165 3165 102
446 20250221 120100 357725710 3165 3165 3165 3165 82
447 20250221 120000 357466180 3165 3165 3165 3165 0
448 20250221 115900 357466180 3165 3165 3165 3165 4
449 20250221 115800 357453520 3165 3165 3165 3165 50
450 20250221 115700 357295270 3165 3165 3165 3165 0
451 20250221 115600 357295270 3165 3165 3165 3165 0
452 20250221 115500 357295270 3165 3165 3165 3165 1
453 20250221 115400 357292105 3165 3165 3165 3165 1802
454 20250221 115300 351588775 3165 3165 3170 3165 72
455 20250221 115200 351360890 3170 3165 3170 3165 2
456 20250221 115100 351354555 3165 3165 3165 3165 5
457 20250221 115000 351338730 3165 3170 3170 3165 194
458 20250221 114900 350724220 3170 3170 3170 3170 100
459 20250221 114800 350407220 3170 3165 3170 3165 91
460 20250221 114700 350119200 3165 3165 3165 3165 0
461 20250221 114600 350119200 3165 3165 3165 3165 0
462 20250221 114500 350119200 3165 3165 3165 3165 10
463 20250221 114400 350087550 3170 3160 3170 3160 502
464 20250221 114300 348501220 3170 3170 3170 3170 0
465 20250221 114200 348501220 3170 3170 3170 3170 0
466 20250221 114100 348501220 3170 3165 3170 3165 908
467 20250221 114000 345627395 3165 3165 3165 3165 1
468 20250221 113900 345624230 3165 3165 3165 3165 100
469 20250221 113800 345307730 3165 3165 3165 3165 1
470 20250221 113700 345304565 3165 3165 3165 3165 775
471 20250221 113600 342851690 3165 3165 3165 3165 0
472 20250221 113500 342851690 3165 3160 3165 3160 21
473 20250221 113400 342785325 3165 3165 3165 3165 0
474 20250221 113300 342785325 3165 3165 3165 3165 1
475 20250221 113200 342782160 3160 3160 3160 3160 300
476 20250221 113100 341834160 3165 3160 3165 3155 102
477 20250221 113000 341512335 3165 3165 3165 3160 4
478 20250221 112900 341499680 3155 3165 3165 3155 64
479 20250221 112800 341297130 3165 3165 3165 3160 844
480 20250221 112700 338630000 3170 3170 3170 3170 0
481 20250221 112600 338630000 3170 3170 3170 3170 0
482 20250221 112500 338630000 3170 3165 3170 3165 9
483 20250221 112400 338601510 3165 3165 3170 3165 167
484 20250221 112300 338072950 3170 3170 3170 3170 0
485 20250221 112200 338072950 3170 3170 3170 3170 0
486 20250221 112100 338072950 3170 3170 3170 3170 0
487 20250221 112000 338072950 3170 3170 3170 3170 1
488 20250221 111900 338069780 3170 3165 3170 3165 2375
489 20250221 111800 330552900 3165 3165 3165 3165 10
490 20250221 111700 330521250 3170 3170 3170 3170 50
491 20250221 111600 330362750 3170 3170 3170 3170 2
492 20250221 111500 330356410 3170 3170 3170 3170 0
493 20250221 111400 330356410 3170 3170 3170 3170 0
494 20250221 111300 330356410 3170 3170 3170 3170 0
495 20250221 111200 330356410 3170 3165 3170 3165 340
496 20250221 111100 329280305 3170 3170 3170 3170 0
497 20250221 111000 329280305 3170 3165 3170 3165 12
498 20250221 110900 329242320 3170 3170 3170 3170 2
499 20250221 110800 329235980 3165 3165 3165 3165 0
500 20250221 110700 329235980 3165 3165 3165 3165 80
501 20250221 110600 328982780 3170 3170 3170 3170 261
502 20250221 110500 328155410 3170 3170 3170 3170 0
503 20250221 110400 328155410 3170 3170 3170 3170 0
504 20250221 110300 328155410 3170 3170 3170 3170 0
505 20250221 110200 328155410 3170 3170 3170 3170 0
506 20250221 110100 328155410 3170 3170 3170 3170 0
507 20250221 110000 328155410 3170 3170 3170 3170 0
508 20250221 105900 328155410 3170 3170 3170 3170 0
509 20250221 105800 328155410 3170 3170 3170 3170 0
510 20250221 105700 328155410 3170 3170 3170 3170 1
511 20250221 105600 328152240 3170 3170 3170 3170 0
512 20250221 105500 328152240 3170 3170 3170 3170 0
513 20250221 105400 328152240 3170 3170 3170 3170 51
514 20250221 105300 327990570 3165 3165 3165 3165 0
515 20250221 105200 327990570 3165 3165 3170 3165 471
516 20250221 105100 326499850 3170 3170 3170 3170 20
517 20250221 105000 326436450 3170 3170 3170 3170 3
518 20250221 104900 326426940 3170 3170 3170 3170 10
519 20250221 104800 326395240 3170 3170 3170 3170 0
520 20250221 104700 326395240 3170 3170 3170 3170 0
521 20250221 104600 326395240 3170 3170 3170 3170 0
522 20250221 104500 326395240 3170 3170 3170 3170 101
523 20250221 104400 326075070 3165 3170 3170 3165 634
524 20250221 104300 324065295 3170 3170 3170 3170 148
525 20250221 104200 323596135 3170 3165 3170 3165 101
526 20250221 104100 323276465 3170 3165 3170 3165 6
527 20250221 104000 323257470 3170 3170 3170 3170 500
528 20250221 103900 321672470 3170 3165 3170 3165 380
529 20250221 103800 320469760 3170 3170 3170 3170 1
530 20250221 103700 320466590 3165 3165 3170 3165 3645
531 20250221 103600 308925135 3165 3160 3165 3160 749
532 20250221 103500 306556795 3165 3160 3165 3160 207
533 20250221 103400 305902670 3165 3160 3165 3160 25
534 20250221 103300 305823665 3165 3165 3165 3165 0
535 20250221 103200 305823665 3165 3165 3165 3165 0
536 20250221 103100 305823665 3165 3165 3165 3165 1
537 20250221 103000 305820500 3155 3165 3165 3155 1713
538 20250221 102900 300412400 3165 3160 3165 3160 992
539 20250221 102800 297277675 3160 3160 3160 3160 10
540 20250221 102700 297246075 3165 3165 3165 3165 0
541 20250221 102600 297246075 3165 3165 3165 3165 0
542 20250221 102500 297246075 3165 3165 3165 3165 0
543 20250221 102400 297246075 3165 3155 3165 3155 17
544 20250221 102300 297192430 3165 3160 3165 3160 10
545 20250221 102200 297160825 3165 3155 3165 3155 146
546 20250221 102100 296700175 3165 3165 3165 3155 714
547 20250221 102000 294445375 3160 3160 3160 3160 1949
548 20250221 101900 288286535 3165 3165 3165 3165 1
549 20250221 101800 288283370 3165 3165 3170 3165 242
550 20250221 101700 287517435 3170 3170 3170 3170 102
551 20250221 101600 287194095 3170 3170 3170 3160 2401
552 20250221 101500 279598415 3165 3165 3165 3165 80
553 20250221 101400 279345215 3165 3165 3165 3165 2
554 20250221 101300 279338885 3165 3165 3165 3160 239
555 20250221 101200 278582455 3165 3165 3165 3165 2
556 20250221 101100 278576125 3155 3155 3155 3155 0
557 20250221 101000 278576125 3155 3155 3165 3155 1212
558 20250221 100900 274752255 3165 3165 3165 3165 1
559 20250221 100800 274749090 3155 3170 3170 3155 4807
560 20250221 100700 259559800 3170 3170 3170 3170 2
561 20250221 100600 259553460 3170 3175 3175 3170 6
562 20250221 100500 259534425 3170 3175 3175 3170 8
563 20250221 100400 259509050 3170 3175 3175 3170 289
564 20250221 100300 258591495 3170 3170 3175 3170 5
565 20250221 100200 258575640 3170 3170 3170 3165 414
566 20250221 100100 257263265 3170 3170 3170 3170 100
567 20250221 100000 256946265 3175 3175 3175 3175 0
568 20250221 095900 256946265 3175 3175 3175 3175 0
569 20250221 095800 256946265 3175 3175 3175 3175 411
570 20250221 095700 255641340 3175 3180 3180 3170 1615
571 20250221 095600 250521630 3180 3170 3180 3170 1208
572 20250221 095500 246691375 3180 3170 3180 3170 328
573 20250221 095400 245651595 3170 3175 3175 3170 2059
574 20250221 095300 239117250 3175 3180 3180 3170 64
575 20250221 095200 238914060 3180 3180 3180 3170 509
576 20250221 095100 237297980 3175 3165 3180 3160 1510
577 20250221 095000 232508895 3170 3165 3180 3165 845
578 20250221 094900 229829625 3170 3165 3170 3165 493
579 20250221 094800 228269265 3165 3165 3170 3160 829
580 20250221 094700 225645955 3170 3160 3175 3160 2013
581 20250221 094600 219269070 3160 3160 3160 3150 156
582 20250221 094500 218777610 3160 3160 3160 3160 2
583 20250221 094400 218771290 3160 3155 3160 3155 377
584 20250221 094300 217581850 3160 3160 3160 3160 1
585 20250221 094200 217578690 3160 3160 3160 3160 0
586 20250221 094100 217578690 3160 3160 3160 3160 0
587 20250221 094000 217578690 3160 3150 3160 3150 94
588 20250221 093900 217282580 3160 3155 3160 3155 11
589 20250221 093800 217247870 3160 3160 3160 3160 0
590 20250221 093700 217247870 3160 3160 3160 3160 0
591 20250221 093600 217247870 3160 3160 3160 3160 0
592 20250221 093500 217247870 3160 3160 3160 3160 0
593 20250221 093400 217247870 3160 3160 3160 3160 3
594 20250221 093300 217238390 3160 3160 3160 3155 223
595 20250221 093200 216534370 3165 3160 3165 3160 52
596 20250221 093100 216370045 3160 3150 3160 3150 3842
597 20250221 093000 204265825 3150 3150 3150 3140 1235
598 20250221 092900 200387330 3140 3140 3150 3140 820
599 20250221 092800 197812520 3140 3140 3145 3130 5319
600 20250221 092700 181133385 3140 3140 3145 3140 2189
601 20250221 092600 174257485 3140 3150 3150 3140 1005
602 20250221 092500 171100225 3150 3150 3150 3150 100
603 20250221 092400 170785225 3150 3150 3150 3150 10
604 20250221 092300 170753725 3150 3150 3150 3150 323
605 20250221 092200 169736275 3150 3150 3150 3150 0
606 20250221 092100 169736275 3150 3145 3150 3145 270
607 20250221 092000 168886875 3145 3150 3150 3145 1066
608 20250221 091900 165533870 3150 3150 3150 3150 407
609 20250221 091800 164251820 3155 3155 3155 3155 94
610 20250221 091700 163955250 3150 3155 3155 3145 1326
611 20250221 091600 159779765 3155 3150 3155 3150 378
612 20250221 091500 158587505 3150 3150 3150 3150 620
613 20250221 091400 156634505 3150 3155 3155 3150 1034
614 20250221 091300 153377310 3155 3155 3155 3155 205
615 20250221 091200 152730535 3155 3150 3155 3150 62
616 20250221 091100 152534930 3155 3155 3155 3155 432
617 20250221 091000 151171970 3155 3155 3160 3155 7976
618 20250221 090900 126007675 3155 3145 3155 3140 18018
619 20250221 090800 69365195 3145 3160 3160 3145 661
620 20250221 090700 67283350 3160 3150 3165 3150 8602
621 20250221 090600 40152070 3155 3155 3155 3150 1436
622 20250221 090500 35623485 3160 3160 3160 3155 599
623 20250221 090400 33731180 3160 3160 3165 3155 903
624 20250221 090300 30876700 3150 3150 3150 3145 3707
625 20250221 090200 19217150 3150 3150 3160 3145 2930
626 20250221 090100 9984030 3150 3150 3150 3150 222
627 20250221 090000 9284730 3150 3150 3170 3150 2947

1
038500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,633771,107916306,2005885215,341555108490,0.59
20250218,633771,107916306,1986872085,338317619310,0.59
20250217,633771,107916306,1961521245,334000967070,0.59
20250214,633771,107916306,1955183535,332921804010,0.59
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 633771 107916306 2005885215 341555108490 0.59
3 20250218 633771 107916306 1986872085 338317619310 0.59
4 20250217 633771 107916306 1961521245 334000967070 0.59
5 20250214 633771 107916306 1955183535 332921804010 0.59