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
038870/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192500,456568945,3990,3990,3990,3990,5148
20250221,192400,456568945,3990,3990,3990,3990,0
20250221,192300,456568945,3990,3990,3990,3990,0
20250221,192200,456568945,3990,3990,3990,3990,0
20250221,192100,456568945,3990,3990,3990,3990,0
20250221,192000,456568945,3990,3990,3990,3990,0
20250221,191900,456568945,3990,3990,3990,3990,0
20250221,191800,456568945,3990,3990,3990,3990,0
20250221,191700,456568945,3990,3990,3990,3990,0
20250221,191600,456568945,3990,3990,3990,3990,0
20250221,191500,456568945,3990,3990,3990,3990,0
20250221,191400,456568945,3990,3990,3990,3990,0
20250221,191300,456568945,3990,3990,3990,3990,0
20250221,191200,456568945,3990,3990,3990,3990,0
20250221,191100,456568945,3990,3990,3990,3990,0
20250221,191000,456568945,3990,3990,3990,3990,0
20250221,190900,456568945,3990,3990,3990,3990,0
20250221,190800,456568945,3990,3990,3990,3990,0
20250221,190700,456568945,3990,3990,3990,3990,0
20250221,190600,456568945,3990,3990,3990,3990,0
20250221,190500,456568945,3990,3990,3990,3990,0
20250221,190400,456568945,3990,3990,3990,3990,0
20250221,190300,456568945,3990,3990,3990,3990,0
20250221,190200,456568945,3990,3990,3990,3990,0
20250221,190100,456568945,3990,3990,3990,3990,0
20250221,190000,456568945,3990,3990,3990,3990,0
20250221,185900,456568945,3990,3990,3990,3990,0
20250221,185800,456568945,3990,3990,3990,3990,0
20250221,185700,456568945,3990,3990,3990,3990,0
20250221,185600,456568945,3990,3990,3990,3990,0
20250221,185500,456568945,3990,3990,3990,3990,5148
20250221,185400,456568945,3990,3990,3990,3990,0
20250221,185300,456568945,3990,3990,3990,3990,0
20250221,185200,456568945,3990,3990,3990,3990,0
20250221,185100,456568945,3990,3990,3990,3990,0
20250221,185000,456568945,3990,3990,3990,3990,0
20250221,184900,456568945,3990,3990,3990,3990,0
20250221,184800,456568945,3990,3990,3990,3990,0
20250221,184700,456568945,3990,3990,3990,3990,0
20250221,184600,456568945,3990,3990,3990,3990,0
20250221,184500,456568945,3990,3990,3990,3990,0
20250221,184400,456568945,3990,3990,3990,3990,0
20250221,184300,456568945,3990,3990,3990,3990,0
20250221,184200,456568945,3990,3990,3990,3990,0
20250221,184100,456568945,3990,3990,3990,3990,0
20250221,184000,456568945,3990,3990,3990,3990,0
20250221,183900,456568945,3990,3990,3990,3990,0
20250221,183800,456568945,3990,3990,3990,3990,0
20250221,183700,456568945,3990,3990,3990,3990,0
20250221,183600,456568945,3990,3990,3990,3990,0
20250221,183500,456568945,3990,3990,3990,3990,0
20250221,183400,456568945,3990,3990,3990,3990,0
20250221,183300,456568945,3990,3990,3990,3990,0
20250221,183200,456568945,3990,3990,3990,3990,0
20250221,183100,456568945,3990,3990,3990,3990,0
20250221,183000,456568945,3990,3990,3990,3990,0
20250221,182900,456568945,3990,3990,3990,3990,0
20250221,182800,456568945,3990,3990,3990,3990,0
20250221,182700,456568945,3990,3990,3990,3990,0
20250221,182600,456568945,3990,3990,3990,3990,0
20250221,182500,456568945,3990,3990,3990,3990,5148
20250221,182400,456568945,3990,3990,3990,3990,0
20250221,182300,456568945,3990,3990,3990,3990,0
20250221,182200,456568945,3990,3990,3990,3990,0
20250221,182100,456568945,3990,3990,3990,3990,0
20250221,182000,456568945,3990,3990,3990,3990,0
20250221,181900,456568945,3990,3990,3990,3990,0
20250221,181800,456568945,3990,3990,3990,3990,0
20250221,181700,456568945,3990,3990,3990,3990,0
20250221,181600,456568945,3990,3990,3990,3990,0
20250221,181500,456568945,3990,3990,3990,3990,0
20250221,181400,456568945,3990,3990,3990,3990,0
20250221,181300,456568945,3990,3990,3990,3990,0
20250221,181200,456568945,3990,3990,3990,3990,0
20250221,181100,456568945,3990,3990,3990,3990,0
20250221,181000,456568945,3990,3990,3990,3990,0
20250221,180900,456568945,3990,3990,3990,3990,0
20250221,180800,456568945,3990,3990,3990,3990,0
20250221,180700,456568945,3990,3990,3990,3990,0
20250221,180600,456568945,3990,3990,3990,3990,0
20250221,180500,456568945,3990,3990,3990,3990,0
20250221,180400,456568945,3990,3990,3990,3990,0
20250221,180300,456568945,3990,3990,3990,3990,0
20250221,180200,456568945,3990,3990,3990,3990,0
20250221,180100,456568945,3990,3990,3990,3990,0
20250221,180000,456568945,3990,3990,3990,3990,0
20250221,175900,456568945,3990,3990,3990,3990,0
20250221,175800,456568945,3990,3990,3990,3990,0
20250221,175700,456568945,3990,3990,3990,3990,0
20250221,175600,456568945,3990,3990,3990,3990,0
20250221,175500,456568945,3990,3990,3990,3990,5148
20250221,175400,456568945,3990,3990,3990,3990,0
20250221,175300,456568945,3990,3990,3990,3990,0
20250221,175200,456568945,3990,3990,3990,3990,0
20250221,175100,456568945,3990,3990,3990,3990,0
20250221,175000,456568945,3990,3990,3990,3990,0
20250221,174900,456568945,3990,3990,3990,3990,0
20250221,174800,456568945,3990,3990,3990,3990,0
20250221,174700,456568945,3990,3990,3990,3990,0
20250221,174600,456568945,3990,3990,3990,3990,0
20250221,174500,456568945,3990,3990,3990,3990,0
20250221,174400,456568945,3990,3990,3990,3990,0
20250221,174300,456568945,3990,3990,3990,3990,0
20250221,174200,456568945,3990,3990,3990,3990,0
20250221,174100,456568945,3990,3990,3990,3990,0
20250221,174000,456568945,3990,3990,3990,3990,0
20250221,173900,456568945,3990,3990,3990,3990,0
20250221,173800,456568945,3990,3990,3990,3990,0
20250221,173700,456568945,3990,3990,3990,3990,0
20250221,173600,456568945,3990,3990,3990,3990,0
20250221,173500,456568945,3990,3990,3990,3990,0
20250221,173400,456568945,3990,3990,3990,3990,0
20250221,173300,456568945,3990,3990,3990,3990,0
20250221,173200,456568945,3990,3990,3990,3990,0
20250221,173100,456568945,3990,3990,3990,3990,0
20250221,173000,456568945,3990,3990,3990,3990,0
20250221,172900,456568945,3990,3990,3990,3990,0
20250221,172800,456568945,3990,3990,3990,3990,0
20250221,172700,456568945,3990,3990,3990,3990,0
20250221,172600,456568945,3990,3990,3990,3990,0
20250221,172500,456568945,3990,3990,3990,3990,5148
20250221,172400,456568945,3990,3990,3990,3990,0
20250221,172300,456568945,3990,3990,3990,3990,0
20250221,172200,456568945,3990,3990,3990,3990,0
20250221,172100,456568945,3990,3990,3990,3990,0
20250221,172000,456568945,3990,3990,3990,3990,0
20250221,171900,456568945,3990,3990,3990,3990,0
20250221,171800,456568945,3990,3990,3990,3990,0
20250221,171700,456568945,3990,3990,3990,3990,0
20250221,171600,456568945,3990,3990,3990,3990,0
20250221,171500,456568945,3990,3990,3990,3990,0
20250221,171400,456568945,3990,3990,3990,3990,0
20250221,171300,456568945,3990,3990,3990,3990,0
20250221,171200,456568945,3990,3990,3990,3990,0
20250221,171100,456568945,3990,3990,3990,3990,0
20250221,171000,456568945,3990,3990,3990,3990,0
20250221,170900,456568945,3990,3990,3990,3990,0
20250221,170800,456568945,3990,3990,3990,3990,0
20250221,170700,456568945,3990,3990,3990,3990,0
20250221,170600,456568945,3990,3990,3990,3990,0
20250221,170500,456568945,3990,3990,3990,3990,0
20250221,170400,456568945,3990,3990,3990,3990,0
20250221,170300,456568945,3990,3990,3990,3990,0
20250221,170200,456568945,3990,3990,3990,3990,0
20250221,170100,456568945,3990,3990,3990,3990,0
20250221,170000,456568945,3990,3990,3990,3990,0
20250221,165900,456568945,3990,3990,3990,3990,0
20250221,165800,456568945,3990,3990,3990,3990,0
20250221,165700,456568945,3990,3990,3990,3990,0
20250221,165600,456568945,3990,3990,3990,3990,0
20250221,165500,456568945,3990,3990,3990,3990,5148
20250221,165400,456568945,3990,3990,3990,3990,0
20250221,165300,456568945,3990,3990,3990,3990,0
20250221,165200,456568945,3990,3990,3990,3990,0
20250221,165100,456568945,3990,3990,3990,3990,0
20250221,165000,456568945,3990,3990,3990,3990,0
20250221,164900,456568945,3990,3990,3990,3990,0
20250221,164800,456568945,3990,3990,3990,3990,0
20250221,164700,456568945,3990,3990,3990,3990,0
20250221,164600,456568945,3990,3990,3990,3990,0
20250221,164500,456568945,3990,3990,3990,3990,0
20250221,164400,456568945,3990,3990,3990,3990,0
20250221,164300,456568945,3990,3990,3990,3990,0
20250221,164200,456568945,3990,3990,3990,3990,0
20250221,164100,456568945,3990,3990,3990,3990,0
20250221,164000,456568945,3990,3990,3990,3990,0
20250221,163900,456568945,3990,3990,3990,3990,0
20250221,163800,456568945,3990,3990,3990,3990,0
20250221,163700,456568945,3990,3990,3990,3990,0
20250221,163600,456568945,3990,3990,3990,3990,0
20250221,163500,456568945,3990,3990,3990,3990,0
20250221,163400,456568945,3990,3990,3990,3990,0
20250221,163300,456568945,3990,3990,3990,3990,0
20250221,163200,456568945,3990,3990,3990,3990,0
20250221,163100,456568945,3990,3990,3990,3990,0
20250221,163000,456568945,3990,3990,3990,3990,0
20250221,162900,456568945,3990,3990,3990,3990,0
20250221,162800,456568945,3990,3990,3990,3990,0
20250221,162700,456568945,3990,3990,3990,3990,0
20250221,162600,456568945,3990,3990,3990,3990,0
20250221,162500,456568945,3990,3990,3990,3990,5148
20250221,162400,456568945,3990,3990,3990,3990,0
20250221,162300,456568945,3990,3990,3990,3990,0
20250221,162200,456568945,3990,3990,3990,3990,0
20250221,162100,456568945,3990,3990,3990,3990,0
20250221,162000,456568945,3990,3990,3990,3990,0
20250221,161900,456568945,3990,3990,3990,3990,0
20250221,161800,456568945,3990,3990,3990,3990,0
20250221,161700,456568945,3990,3990,3990,3990,0
20250221,161600,456568945,3990,3990,3990,3990,0
20250221,161500,456568945,3990,3990,3990,3990,0
20250221,161400,456568945,3990,3990,3990,3990,0
20250221,161300,456568945,3990,3990,3990,3990,0
20250221,161200,456568945,3990,3990,3990,3990,0
20250221,161100,456568945,3990,3990,3990,3990,0
20250221,161000,456568945,3990,3990,3990,3990,0
20250221,160900,456568945,3990,3990,3990,3990,0
20250221,160800,456568945,3990,3990,3990,3990,0
20250221,160700,456568945,3990,3990,3990,3990,0
20250221,160600,456568945,3990,3990,3990,3990,0
20250221,160500,456568945,3990,3990,3990,3990,0
20250221,160400,456568945,3990,3990,3990,3990,0
20250221,160300,456568945,3990,3990,3990,3990,0
20250221,160200,456568945,3990,3990,3990,3990,0
20250221,160100,456568945,3990,3990,3990,3990,0
20250221,160000,456568945,3990,3990,3990,3990,0
20250221,155900,456568945,3990,3990,3990,3990,0
20250221,155800,456568945,3990,3990,3990,3990,0
20250221,155700,456568945,3990,3990,3990,3990,0
20250221,155600,456568945,3990,3990,3990,3990,0
20250221,155500,456568945,3990,3990,3990,3990,5148
20250221,155400,456568945,3990,3990,3990,3990,0
20250221,155300,456568945,3990,3990,3990,3990,0
20250221,155200,456568945,3990,3990,3990,3990,0
20250221,155100,456568945,3990,3990,3990,3990,0
20250221,155000,456568945,3990,3990,3990,3990,0
20250221,154900,456568945,3990,3990,3990,3990,0
20250221,154800,456568945,3990,3990,3990,3990,0
20250221,154700,456568945,3990,3990,3990,3990,0
20250221,154600,456568945,3990,3990,3990,3990,0
20250221,154500,456568945,3990,3990,3990,3990,0
20250221,154400,456568945,3990,3990,3990,3990,0
20250221,154300,456568945,3990,3990,3990,3990,0
20250221,154200,456568945,3990,3990,3990,3990,0
20250221,154100,456568945,3990,3990,3990,3990,0
20250221,154000,456568945,3990,3990,3990,3990,0
20250221,153900,456568945,3990,3990,3990,3990,0
20250221,153800,456568945,3990,3990,3990,3990,0
20250221,153700,456568945,3990,3990,3990,3990,0
20250221,153600,456568945,3990,3990,3990,3990,0
20250221,153500,456568945,3990,3990,3990,3990,0
20250221,153400,456568945,3990,3990,3990,3990,0
20250221,153300,456568945,3990,3990,3990,3990,0
20250221,153200,456568945,3990,3990,3990,3990,0
20250221,153100,456568945,3990,3990,3990,3990,0
20250221,153000,456568945,3990,3990,3990,3990,5148
20250221,152900,436028425,3995,3995,3995,3995,0
20250221,152800,436028425,3995,3995,3995,3995,0
20250221,152700,436028425,3995,3995,3995,3995,0
20250221,152600,436028425,3995,3995,3995,3995,0
20250221,152500,436028425,3995,3995,3995,3995,0
20250221,152400,436028425,3995,3995,3995,3995,0
20250221,152300,436028425,3995,3995,3995,3995,0
20250221,152200,436028425,3995,3995,3995,3995,0
20250221,152100,436028425,3995,3995,3995,3995,0
20250221,152000,436028425,3995,3995,3995,3995,0
20250221,151900,436028425,3995,3995,4000,3995,669
20250221,151800,433355750,4000,3995,4000,3995,167
20250221,151700,432688580,4000,3995,4000,3990,263
20250221,151600,431638420,3990,3990,4000,3990,224
20250221,151500,430744540,4000,3990,4000,3990,1206
20250221,151400,425932590,4000,3995,4000,3990,267
20250221,151300,424865920,4000,4000,4000,3995,171
20250221,151200,424182765,3995,3990,4000,3990,488
20250221,151100,422234040,4000,3995,4000,3995,832
20250221,151000,418908445,3995,3995,3995,3990,690
20250221,150900,416152835,3995,3995,3995,3995,420
20250221,150800,414474935,3995,3990,3995,3990,600
20250221,150700,412078185,3995,3995,3995,3990,122
20250221,150600,411590850,3995,3995,3995,3995,0
20250221,150500,411590850,3995,3985,3995,3985,153
20250221,150400,410981135,3995,3995,3995,3985,331
20250221,150300,409659590,3995,3995,3995,3995,150
20250221,150200,409060340,3995,3995,3995,3995,0
20250221,150100,409060340,3995,3980,3995,3980,1556
20250221,150000,402860395,3985,3985,3985,3985,1
20250221,145900,402856410,3980,3980,3980,3980,3
20250221,145800,402844470,3985,3980,3985,3975,301
20250221,145700,401646825,3980,3980,3980,3980,407
20250221,145600,400026965,3990,3980,3990,3980,1001
20250221,145500,396042975,3990,3990,3990,3990,0
20250221,145400,396042975,3990,3990,3990,3990,72
20250221,145300,395755695,3990,3990,3990,3990,20
20250221,145200,395675895,3990,3990,3990,3985,502
20250221,145100,393675415,3975,3975,3990,3975,22
20250221,145000,393587950,3980,3980,3980,3980,5000
20250221,144900,373687950,3995,3990,3995,3985,1511
20250221,144800,367664005,3995,3995,3995,3995,15
20250221,144700,367604080,3990,3990,3990,3990,0
20250221,144600,367604080,3990,3990,3990,3990,0
20250221,144500,367604080,3990,3990,3990,3990,0
20250221,144400,367604080,3990,3990,3990,3990,0
20250221,144300,367604080,3990,4000,4000,3990,149
20250221,144200,367009545,3990,3995,3995,3990,55
20250221,144100,366790090,4000,4000,4000,4000,0
20250221,144000,366790090,4000,4000,4000,4000,0
20250221,143900,366790090,4000,4000,4000,4000,1
20250221,143800,366786090,4000,4000,4000,4000,300
20250221,143700,365586090,3995,3995,3995,3995,1
20250221,143600,365582095,3995,3995,3995,3995,508
20250221,143500,363552635,3995,3995,3995,3995,0
20250221,143400,363552635,3995,3995,3995,3995,0
20250221,143300,363552635,3995,3995,3995,3995,0
20250221,143200,363552635,3995,3995,3995,3995,3
20250221,143100,363540650,3995,3995,3995,3995,1
20250221,143000,363536655,3985,3985,3985,3985,250
20250221,142900,362540405,3995,3995,3995,3995,0
20250221,142800,362540405,3995,3995,3995,3995,9
20250221,142700,362504450,3985,3985,3985,3985,42
20250221,142600,362337080,4000,4000,4000,4000,0
20250221,142500,362337080,4000,4000,4000,4000,0
20250221,142400,362337080,4000,4000,4000,4000,0
20250221,142300,362337080,4000,4000,4000,4000,0
20250221,142200,362337080,4000,4000,4000,4000,3
20250221,142100,362325080,3995,3985,3995,3975,939
20250221,142000,358576925,3980,3980,3980,3980,2100
20250221,141900,350218925,3980,3980,3980,3980,0
20250221,141800,350218925,3980,3980,3980,3980,4
20250221,141700,350203005,3985,3985,3985,3985,1
20250221,141600,350199020,3985,3985,3985,3985,0
20250221,141500,350199020,3985,3990,3990,3980,152
20250221,141400,349594045,3980,3980,3980,3980,175
20250221,141300,348897545,3985,3985,3985,3985,0
20250221,141200,348897545,3985,3985,3985,3985,0
20250221,141100,348897545,3985,3985,3985,3985,0
20250221,141000,348897545,3985,3985,3985,3985,0
20250221,140900,348897545,3985,3985,3985,3985,0
20250221,140800,348897545,3985,3985,3985,3985,100
20250221,140700,348499045,3990,3990,3990,3990,0
20250221,140600,348499045,3990,3990,3990,3990,0
20250221,140500,348499045,3990,3990,3990,3990,0
20250221,140400,348499045,3990,3985,3990,3985,300
20250221,140300,347303235,3985,3985,3985,3985,30
20250221,140200,347183685,3985,3985,3985,3985,1
20250221,140100,347179700,3985,3985,3985,3985,10
20250221,140000,347139850,3985,3980,3985,3980,205
20250221,135900,346323925,3985,3985,3985,3980,187
20250221,135800,345579480,3985,3985,3985,3985,6
20250221,135700,345555570,3980,3980,3980,3980,100
20250221,135600,345157570,3985,3980,3985,3980,243
20250221,135500,344190425,3985,3980,3985,3980,413
20250221,135400,342546680,3985,3985,3985,3985,100
20250221,135300,342148180,3985,3985,3985,3985,0
20250221,135200,342148180,3985,3985,3985,3985,2
20250221,135100,342140210,3985,3985,3985,3985,161
20250221,135000,341498625,3985,3985,3985,3985,1
20250221,134900,341494640,3985,3985,3985,3985,0
20250221,134800,341494640,3985,3985,3985,3985,1
20250221,134700,341490655,3985,3985,3985,3985,41
20250221,134600,341327270,3985,3985,3985,3985,0
20250221,134500,341327270,3985,3985,3985,3985,0
20250221,134400,341327270,3985,3985,3985,3985,0
20250221,134300,341327270,3985,3985,3985,3985,1
20250221,134200,341323285,3980,3980,3980,3980,1
20250221,134100,341319305,3985,3985,3985,3985,0
20250221,134000,341319305,3985,3985,3985,3985,0
20250221,133900,341319305,3985,3985,3985,3985,0
20250221,133800,341319305,3985,3985,3985,3985,0
20250221,133700,341319305,3985,3985,3985,3985,1
20250221,133600,341315320,3985,3985,3985,3985,0
20250221,133500,341315320,3985,3985,3985,3985,5
20250221,133400,341295395,3990,3985,3990,3980,12
20250221,133300,341247575,3985,3985,3985,3985,1000
20250221,133200,337262575,3985,3985,3985,3985,0
20250221,133100,337262575,3985,3985,3985,3985,46
20250221,133000,337079265,3985,3985,3985,3985,0
20250221,132900,337079265,3985,3985,3985,3985,10
20250221,132800,337039415,3985,3980,3985,3980,401
20250221,132700,335443430,3980,3980,3980,3980,1962
20250221,132600,327634670,3980,3980,3980,3980,0
20250221,132500,327634670,3980,3980,3980,3980,0
20250221,132400,327634670,3980,3980,3980,3980,1
20250221,132300,327630690,3980,3980,3980,3980,0
20250221,132200,327630690,3980,3980,3980,3980,1
20250221,132100,327626710,3970,3970,3970,3970,0
20250221,132000,327626710,3970,3970,3970,3970,0
20250221,131900,327626710,3970,3970,3970,3970,1
20250221,131800,327622740,3980,3980,3980,3980,1
20250221,131700,327618760,3970,3970,3970,3970,0
20250221,131600,327618760,3970,3970,3970,3970,0
20250221,131500,327618760,3970,3975,3975,3970,90
20250221,131400,327261455,3980,3980,3980,3980,2
20250221,131300,327253495,3980,3980,3980,3980,2
20250221,131200,327245535,3980,3975,3980,3975,155
20250221,131100,326628705,3975,3975,3975,3975,0
20250221,131000,326628705,3975,3980,3980,3975,6
20250221,130900,326604850,3980,3980,3980,3980,0
20250221,130800,326604850,3980,3965,3980,3965,227
20250221,130700,325704765,3985,3985,3985,3985,0
20250221,130600,325704765,3985,3980,3985,3980,251
20250221,130500,324705630,3970,3980,3980,3970,1752
20250221,130400,317732690,3980,3980,3980,3980,250
20250221,130300,316737690,3985,3985,3985,3985,62
20250221,130200,316490620,3985,3985,3985,3985,0
20250221,130100,316490620,3985,3985,3985,3985,0
20250221,130000,316490620,3985,3985,3985,3985,0
20250221,125900,316490620,3985,3985,3985,3985,0
20250221,125800,316490620,3985,3985,3985,3985,6
20250221,125700,316466710,3985,3985,3985,3985,0
20250221,125600,316466710,3985,3985,3985,3985,243
20250221,125500,315498355,3990,3985,3990,3985,100
20250221,125400,315099420,3965,3965,3965,3965,0
20250221,125300,315099420,3965,3965,3965,3965,1
20250221,125200,315095455,3955,3980,3980,3955,913
20250221,125100,311471530,3980,3980,3980,3980,145
20250221,125000,310894430,3980,3980,3980,3980,20
20250221,124900,310814830,3980,3980,3980,3980,0
20250221,124800,310814830,3980,3980,3980,3980,985
20250221,124700,306894530,3980,3985,3985,3980,82
20250221,124600,306568160,3985,3985,3985,3985,0
20250221,124500,306568160,3985,3985,3985,3985,0
20250221,124400,306568160,3985,3980,3985,3980,51
20250221,124300,306364930,3995,3995,3995,3995,0
20250221,124200,306364930,3995,3995,3995,3995,0
20250221,124100,306364930,3995,3985,3995,3985,53
20250221,124000,306153705,3995,3990,3995,3990,100
20250221,123900,305754550,3990,3985,3990,3985,442
20250221,123800,303992725,3985,3985,3985,3985,0
20250221,123700,303992725,3985,3985,3985,3985,2
20250221,123600,303984755,3985,3985,3985,3985,10
20250221,123500,303944905,3990,3990,3990,3990,0
20250221,123400,303944905,3990,3970,3990,3970,650
20250221,123300,301357055,3955,3960,3960,3955,13839
20250221,123200,246623665,3970,3970,3970,3970,2
20250221,123100,246615725,3975,3975,3975,3975,28
20250221,123000,246504425,3970,3970,3970,3970,5
20250221,122900,246484575,3970,3970,3970,3970,0
20250221,122800,246484575,3970,3970,3970,3970,10
20250221,122700,246444875,3970,3970,3970,3970,20
20250221,122600,246365475,3970,3970,3970,3970,0
20250221,122500,246365475,3970,3970,3970,3970,10
20250221,122400,246325775,3970,3970,3970,3970,0
20250221,122300,246325775,3970,3970,3970,3970,20
20250221,122200,246246375,3975,3975,3975,3975,20
20250221,122100,246166875,3980,3970,3980,3955,289
20250221,122000,245022330,3980,3980,3980,3980,0
20250221,121900,245022330,3980,3965,3980,3965,250
20250221,121800,244029360,3960,3980,3990,3935,14198
20250221,121700,187862115,3990,3985,3990,3985,140
20250221,121600,187304015,3985,3985,3985,3985,1
20250221,121500,187300030,3980,3980,3980,3980,0
20250221,121400,187300030,3980,3980,3980,3980,2
20250221,121300,187292070,3985,3975,3985,3975,93
20250221,121200,186922385,3985,3985,3985,3985,0
20250221,121100,186922385,3985,3985,3985,3985,0
20250221,121000,186922385,3985,3985,3985,3985,0
20250221,120900,186922385,3985,3985,3985,3985,0
20250221,120800,186922385,3985,3985,3985,3985,0
20250221,120700,186922385,3985,3985,3985,3985,0
20250221,120600,186922385,3985,3985,3985,3985,0
20250221,120500,186922385,3985,3980,3985,3980,277
20250221,120400,185819650,3985,3985,3985,3985,210
20250221,120300,184982800,3985,3985,3985,3985,0
20250221,120200,184982800,3985,3985,3985,3985,0
20250221,120100,184982800,3985,3985,3985,3985,0
20250221,120000,184982800,3985,3985,3985,3985,100
20250221,115900,184584300,3985,3985,3985,3985,501
20250221,115800,182587815,3980,3985,3985,3980,24
20250221,115700,182492275,3985,3985,3985,3985,0
20250221,115600,182492275,3985,3985,3985,3985,1
20250221,115500,182488290,3970,3970,3970,3970,0
20250221,115400,182488290,3970,3980,3980,3970,191
20250221,115300,181729140,3980,3980,3980,3980,0
20250221,115200,181729140,3980,3980,3980,3980,0
20250221,115100,181729140,3980,3980,3980,3980,103
20250221,115000,181319200,3990,3990,3990,3990,0
20250221,114900,181319200,3990,3990,3990,3990,1
20250221,114800,181315210,3990,3985,3990,3985,150
20250221,114700,180717060,3980,3980,3980,3980,100
20250221,114600,180319060,3985,3985,3985,3985,109
20250221,114500,179884695,3985,3990,3990,3985,3
20250221,114400,179872735,3990,3980,3990,3980,303
20250221,114300,178665280,3980,3985,3985,3980,427
20250221,114200,176965815,3985,3980,3985,3980,201
20250221,114100,176165830,3980,3980,3980,3980,500
20250221,114000,174175830,3985,3985,3985,3985,0
20250221,113900,174175830,3985,3985,3985,3985,3
20250221,113800,174163875,3985,3985,3985,3985,16
20250221,113700,174100115,3985,3985,3985,3985,0
20250221,113600,174100115,3985,3980,3985,3980,270
20250221,113500,173024490,3985,3985,3985,3985,5
20250221,113400,173004565,3990,3990,3990,3990,0
20250221,113300,173004565,3990,3990,3990,3990,6
20250221,113200,172980625,3990,3980,3990,3980,66
20250221,113100,172717445,3990,3990,3990,3990,0
20250221,113000,172717445,3990,3990,3990,3990,0
20250221,112900,172717445,3990,3990,3990,3990,0
20250221,112800,172717445,3990,3990,3990,3990,0
20250221,112700,172717445,3990,3990,3990,3990,0
20250221,112600,172717445,3990,3990,3990,3990,3
20250221,112500,172705475,3990,3985,3990,3985,1210
20250221,112400,167877640,3985,3985,3985,3985,1
20250221,112300,167873655,3990,3990,3990,3990,16
20250221,112200,167809815,4000,3980,4000,3980,3
20250221,112100,167797840,4005,4005,4005,4005,0
20250221,112000,167797840,4005,4005,4005,4005,0
20250221,111900,167797840,4005,4005,4005,4005,0
20250221,111800,167797840,4005,4005,4005,4005,1
20250221,111700,167793835,4000,3990,4000,3990,1035
20250221,111600,163661940,3990,3990,3990,3990,1
20250221,111500,163657950,3990,3990,3990,3990,3
20250221,111400,163645980,3990,3990,3990,3990,0
20250221,111300,163645980,3990,3970,3990,3965,507
20250221,111200,161635495,3965,3985,3985,3965,900
20250221,111100,158062275,3985,3985,3985,3985,1
20250221,111000,158058290,3985,3985,3985,3985,17
20250221,110900,157990545,3990,3990,3990,3990,0
20250221,110800,157990545,3990,3990,3990,3990,51
20250221,110700,157787055,3990,3990,3990,3990,27
20250221,110600,157679325,4000,3990,4000,3990,15
20250221,110500,157619435,4000,3985,4000,3985,251
20250221,110400,156616700,3975,3980,3980,3975,93
20250221,110300,156246600,3980,3980,3980,3980,115
20250221,110200,155788900,3975,3975,3975,3975,20
20250221,110100,155709400,3995,3980,3995,3975,691
20250221,110000,152954380,3975,3975,3975,3975,5
20250221,105900,152934505,3980,3980,3980,3980,40
20250221,105800,152775305,3980,3970,3980,3970,51
20250221,105700,152572825,3965,3975,3980,3965,555
20250221,105600,150371135,3980,3975,3985,3965,1554
20250221,105500,144205365,3995,3995,3995,3975,791
20250221,105400,141059025,3980,3990,3990,3980,270
20250221,105300,139983750,4000,3995,4000,3995,136
20250221,105200,139440415,3990,3990,3990,3990,540
20250221,105100,137285815,3990,3990,3990,3990,82
20250221,105000,136958635,4000,3995,4000,3995,8
20250221,104900,136926670,3995,3990,3995,3990,1000
20250221,104800,132933405,3990,3985,3990,3985,32
20250221,104700,132805880,3985,3985,3985,3985,366
20250221,104600,131347370,3985,3985,3985,3985,0
20250221,104500,131347370,3985,3985,3985,3985,2
20250221,104400,131339400,3985,3990,3990,3985,5
20250221,104300,131319470,3985,3985,3985,3985,14
20250221,104200,131263680,3985,3985,3985,3985,145
20250221,104100,130685855,3985,3985,3985,3985,0
20250221,104000,130685855,3985,3985,3985,3985,315
20250221,103900,129430580,3985,3985,3985,3985,0
20250221,103800,129430580,3985,3985,3985,3985,1
20250221,103700,129426595,3975,3975,3975,3975,50
20250221,103600,129227845,3975,3970,3975,3970,55
20250221,103500,129009460,3965,3965,3975,3965,330
20250221,103400,127701000,3970,3970,3970,3970,100
20250221,103300,127304000,3970,3970,3970,3970,0
20250221,103200,127304000,3970,3970,3970,3970,55
20250221,103100,127085650,3970,3985,3985,3970,4544
20250221,103000,109024660,3985,3985,3985,3985,6
20250221,102900,109000750,3980,3980,3980,3980,0
20250221,102800,109000750,3980,3980,3980,3980,101
20250221,102700,108598770,3985,3985,3985,3985,9
20250221,102600,108562905,3980,3985,3985,3980,220
20250221,102500,107687260,3985,3985,3985,3985,0
20250221,102400,107687260,3985,3985,3985,3985,6
20250221,102300,107663350,3990,3990,3990,3990,0
20250221,102200,107663350,3990,3985,3990,3985,260
20250221,102100,106626000,3985,3985,3985,3985,161
20250221,102000,105984415,3985,3980,3985,3980,72
20250221,101900,105697805,3980,3980,3980,3980,0
20250221,101800,105697805,3980,3980,3980,3980,10
20250221,101700,105658005,3990,3990,3990,3980,71
20250221,101600,105375405,3990,3990,3990,3990,1
20250221,101500,105371415,3990,3990,3990,3990,4
20250221,101400,105355455,3985,3985,3985,3985,16
20250221,101300,105291695,3985,3985,3985,3985,0
20250221,101200,105291695,3985,3985,3985,3985,50
20250221,101100,105092445,3985,3980,3985,3975,93
20250221,101000,104722360,3990,3990,3990,3990,0
20250221,100900,104722360,3990,3975,3990,3975,2
20250221,100800,104714395,3990,3980,3990,3980,410
20250221,100700,103082575,3975,3980,3980,3975,34
20250221,100600,102947420,3980,3980,3980,3980,290
20250221,100500,101793220,3980,3980,3980,3980,46
20250221,100400,101610140,3995,3995,3995,3995,1
20250221,100300,101606145,3985,3985,3985,3985,494
20250221,100200,99637555,3985,3985,3985,3985,152
20250221,100100,99031835,3985,3985,3985,3975,340
20250221,100000,97680225,3985,3985,3985,3980,522
20250221,095900,95602610,3985,3985,3985,3985,0
20250221,095800,95602610,3985,3985,3985,3985,5
20250221,095700,95582685,3985,3985,3985,3985,55
20250221,095600,95363510,3975,3980,3980,3975,250
20250221,095500,94369185,3985,3980,3985,3980,571
20250221,095400,92096550,3985,3990,3990,3985,55
20250221,095300,91877350,3995,3995,3995,3995,0
20250221,095200,91877350,3995,4000,4000,3995,11
20250221,095100,91833400,3995,3995,3995,3995,4
20250221,095000,91817420,4000,4000,4000,4000,0
20250221,094900,91817420,4000,4000,4000,4000,0
20250221,094800,91817420,4000,4000,4000,3990,337
20250221,094700,90469490,4000,4000,4000,4000,2
20250221,094600,90461490,3980,4000,4000,3980,3
20250221,094500,90449510,3980,3980,3980,3980,0
20250221,094400,90449510,3980,3980,3980,3980,60
20250221,094300,90210710,3980,3985,3985,3980,669
20250221,094200,87544765,3985,3990,3990,3985,848
20250221,094100,84161565,3990,3990,3990,3990,0
20250221,094000,84161565,3990,3990,3990,3990,82
20250221,093900,83834385,4010,4010,4010,4010,1
20250221,093800,83830375,3995,4005,4005,3990,320
20250221,093700,82549835,4010,4010,4010,4010,0
20250221,093600,82549835,4010,4005,4010,4000,415
20250221,093500,80888750,4000,4000,4000,4000,0
20250221,093400,80888750,4000,3995,4000,3995,336
20250221,093300,79544850,3995,3985,3995,3985,1112
20250221,093200,75107060,3985,3990,3990,3985,3
20250221,093100,75095100,3990,3990,3990,3990,0
20250221,093000,75095100,3990,3985,3990,3985,233
20250221,092900,74165480,3995,3995,3995,3995,0
20250221,092800,74165480,3995,3995,3995,3990,167
20250221,092700,73498465,3995,3995,3995,3995,0
20250221,092600,73498465,3995,3995,4000,3995,12
20250221,092500,73450480,4000,4000,4000,4000,56
20250221,092400,73226480,4000,4000,4000,3970,4
20250221,092300,73210540,3995,4000,4000,3995,72
20250221,092200,72922895,4000,3985,4000,3970,1386
20250221,092100,67417450,3985,3985,3985,3985,235
20250221,092000,66480975,3985,3985,3985,3985,117
20250221,091900,66014730,3990,3990,3990,3990,45
20250221,091800,65835180,3990,4000,4000,3990,55
20250221,091700,65615690,4000,4005,4005,3970,824
20250221,091600,62330120,4005,4000,4005,4000,46
20250221,091500,62146115,4000,4000,4000,4000,60
20250221,091400,61906115,4000,4000,4000,4000,60
20250221,091300,61666115,4000,3985,4000,3970,2518
20250221,091200,51658455,3980,3980,3995,3975,201
20250221,091100,50859065,4000,3980,4005,3980,1622
20250221,091000,44402985,4000,4000,4005,3975,2406
20250221,090900,34816835,4030,4025,4030,4025,201
20250221,090800,34007805,4025,4005,4025,4005,11
20250221,090700,33963710,4010,4015,4025,4010,133
20250221,090600,33430345,4030,4030,4030,4030,0
20250221,090500,33430345,4030,4020,4030,4010,878
20250221,090400,29903290,4030,4030,4055,4020,1796
20250221,090300,22653235,4020,4025,4035,4020,2521
20250221,090200,12505600,4025,4010,4025,4010,1542
20250221,090100,6313345,4010,4015,4015,4010,2
20250221,090000,6305320,4015,4005,4015,4000,1575
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192500 456568945 3990 3990 3990 3990 5148
3 20250221 192400 456568945 3990 3990 3990 3990 0
4 20250221 192300 456568945 3990 3990 3990 3990 0
5 20250221 192200 456568945 3990 3990 3990 3990 0
6 20250221 192100 456568945 3990 3990 3990 3990 0
7 20250221 192000 456568945 3990 3990 3990 3990 0
8 20250221 191900 456568945 3990 3990 3990 3990 0
9 20250221 191800 456568945 3990 3990 3990 3990 0
10 20250221 191700 456568945 3990 3990 3990 3990 0
11 20250221 191600 456568945 3990 3990 3990 3990 0
12 20250221 191500 456568945 3990 3990 3990 3990 0
13 20250221 191400 456568945 3990 3990 3990 3990 0
14 20250221 191300 456568945 3990 3990 3990 3990 0
15 20250221 191200 456568945 3990 3990 3990 3990 0
16 20250221 191100 456568945 3990 3990 3990 3990 0
17 20250221 191000 456568945 3990 3990 3990 3990 0
18 20250221 190900 456568945 3990 3990 3990 3990 0
19 20250221 190800 456568945 3990 3990 3990 3990 0
20 20250221 190700 456568945 3990 3990 3990 3990 0
21 20250221 190600 456568945 3990 3990 3990 3990 0
22 20250221 190500 456568945 3990 3990 3990 3990 0
23 20250221 190400 456568945 3990 3990 3990 3990 0
24 20250221 190300 456568945 3990 3990 3990 3990 0
25 20250221 190200 456568945 3990 3990 3990 3990 0
26 20250221 190100 456568945 3990 3990 3990 3990 0
27 20250221 190000 456568945 3990 3990 3990 3990 0
28 20250221 185900 456568945 3990 3990 3990 3990 0
29 20250221 185800 456568945 3990 3990 3990 3990 0
30 20250221 185700 456568945 3990 3990 3990 3990 0
31 20250221 185600 456568945 3990 3990 3990 3990 0
32 20250221 185500 456568945 3990 3990 3990 3990 5148
33 20250221 185400 456568945 3990 3990 3990 3990 0
34 20250221 185300 456568945 3990 3990 3990 3990 0
35 20250221 185200 456568945 3990 3990 3990 3990 0
36 20250221 185100 456568945 3990 3990 3990 3990 0
37 20250221 185000 456568945 3990 3990 3990 3990 0
38 20250221 184900 456568945 3990 3990 3990 3990 0
39 20250221 184800 456568945 3990 3990 3990 3990 0
40 20250221 184700 456568945 3990 3990 3990 3990 0
41 20250221 184600 456568945 3990 3990 3990 3990 0
42 20250221 184500 456568945 3990 3990 3990 3990 0
43 20250221 184400 456568945 3990 3990 3990 3990 0
44 20250221 184300 456568945 3990 3990 3990 3990 0
45 20250221 184200 456568945 3990 3990 3990 3990 0
46 20250221 184100 456568945 3990 3990 3990 3990 0
47 20250221 184000 456568945 3990 3990 3990 3990 0
48 20250221 183900 456568945 3990 3990 3990 3990 0
49 20250221 183800 456568945 3990 3990 3990 3990 0
50 20250221 183700 456568945 3990 3990 3990 3990 0
51 20250221 183600 456568945 3990 3990 3990 3990 0
52 20250221 183500 456568945 3990 3990 3990 3990 0
53 20250221 183400 456568945 3990 3990 3990 3990 0
54 20250221 183300 456568945 3990 3990 3990 3990 0
55 20250221 183200 456568945 3990 3990 3990 3990 0
56 20250221 183100 456568945 3990 3990 3990 3990 0
57 20250221 183000 456568945 3990 3990 3990 3990 0
58 20250221 182900 456568945 3990 3990 3990 3990 0
59 20250221 182800 456568945 3990 3990 3990 3990 0
60 20250221 182700 456568945 3990 3990 3990 3990 0
61 20250221 182600 456568945 3990 3990 3990 3990 0
62 20250221 182500 456568945 3990 3990 3990 3990 5148
63 20250221 182400 456568945 3990 3990 3990 3990 0
64 20250221 182300 456568945 3990 3990 3990 3990 0
65 20250221 182200 456568945 3990 3990 3990 3990 0
66 20250221 182100 456568945 3990 3990 3990 3990 0
67 20250221 182000 456568945 3990 3990 3990 3990 0
68 20250221 181900 456568945 3990 3990 3990 3990 0
69 20250221 181800 456568945 3990 3990 3990 3990 0
70 20250221 181700 456568945 3990 3990 3990 3990 0
71 20250221 181600 456568945 3990 3990 3990 3990 0
72 20250221 181500 456568945 3990 3990 3990 3990 0
73 20250221 181400 456568945 3990 3990 3990 3990 0
74 20250221 181300 456568945 3990 3990 3990 3990 0
75 20250221 181200 456568945 3990 3990 3990 3990 0
76 20250221 181100 456568945 3990 3990 3990 3990 0
77 20250221 181000 456568945 3990 3990 3990 3990 0
78 20250221 180900 456568945 3990 3990 3990 3990 0
79 20250221 180800 456568945 3990 3990 3990 3990 0
80 20250221 180700 456568945 3990 3990 3990 3990 0
81 20250221 180600 456568945 3990 3990 3990 3990 0
82 20250221 180500 456568945 3990 3990 3990 3990 0
83 20250221 180400 456568945 3990 3990 3990 3990 0
84 20250221 180300 456568945 3990 3990 3990 3990 0
85 20250221 180200 456568945 3990 3990 3990 3990 0
86 20250221 180100 456568945 3990 3990 3990 3990 0
87 20250221 180000 456568945 3990 3990 3990 3990 0
88 20250221 175900 456568945 3990 3990 3990 3990 0
89 20250221 175800 456568945 3990 3990 3990 3990 0
90 20250221 175700 456568945 3990 3990 3990 3990 0
91 20250221 175600 456568945 3990 3990 3990 3990 0
92 20250221 175500 456568945 3990 3990 3990 3990 5148
93 20250221 175400 456568945 3990 3990 3990 3990 0
94 20250221 175300 456568945 3990 3990 3990 3990 0
95 20250221 175200 456568945 3990 3990 3990 3990 0
96 20250221 175100 456568945 3990 3990 3990 3990 0
97 20250221 175000 456568945 3990 3990 3990 3990 0
98 20250221 174900 456568945 3990 3990 3990 3990 0
99 20250221 174800 456568945 3990 3990 3990 3990 0
100 20250221 174700 456568945 3990 3990 3990 3990 0
101 20250221 174600 456568945 3990 3990 3990 3990 0
102 20250221 174500 456568945 3990 3990 3990 3990 0
103 20250221 174400 456568945 3990 3990 3990 3990 0
104 20250221 174300 456568945 3990 3990 3990 3990 0
105 20250221 174200 456568945 3990 3990 3990 3990 0
106 20250221 174100 456568945 3990 3990 3990 3990 0
107 20250221 174000 456568945 3990 3990 3990 3990 0
108 20250221 173900 456568945 3990 3990 3990 3990 0
109 20250221 173800 456568945 3990 3990 3990 3990 0
110 20250221 173700 456568945 3990 3990 3990 3990 0
111 20250221 173600 456568945 3990 3990 3990 3990 0
112 20250221 173500 456568945 3990 3990 3990 3990 0
113 20250221 173400 456568945 3990 3990 3990 3990 0
114 20250221 173300 456568945 3990 3990 3990 3990 0
115 20250221 173200 456568945 3990 3990 3990 3990 0
116 20250221 173100 456568945 3990 3990 3990 3990 0
117 20250221 173000 456568945 3990 3990 3990 3990 0
118 20250221 172900 456568945 3990 3990 3990 3990 0
119 20250221 172800 456568945 3990 3990 3990 3990 0
120 20250221 172700 456568945 3990 3990 3990 3990 0
121 20250221 172600 456568945 3990 3990 3990 3990 0
122 20250221 172500 456568945 3990 3990 3990 3990 5148
123 20250221 172400 456568945 3990 3990 3990 3990 0
124 20250221 172300 456568945 3990 3990 3990 3990 0
125 20250221 172200 456568945 3990 3990 3990 3990 0
126 20250221 172100 456568945 3990 3990 3990 3990 0
127 20250221 172000 456568945 3990 3990 3990 3990 0
128 20250221 171900 456568945 3990 3990 3990 3990 0
129 20250221 171800 456568945 3990 3990 3990 3990 0
130 20250221 171700 456568945 3990 3990 3990 3990 0
131 20250221 171600 456568945 3990 3990 3990 3990 0
132 20250221 171500 456568945 3990 3990 3990 3990 0
133 20250221 171400 456568945 3990 3990 3990 3990 0
134 20250221 171300 456568945 3990 3990 3990 3990 0
135 20250221 171200 456568945 3990 3990 3990 3990 0
136 20250221 171100 456568945 3990 3990 3990 3990 0
137 20250221 171000 456568945 3990 3990 3990 3990 0
138 20250221 170900 456568945 3990 3990 3990 3990 0
139 20250221 170800 456568945 3990 3990 3990 3990 0
140 20250221 170700 456568945 3990 3990 3990 3990 0
141 20250221 170600 456568945 3990 3990 3990 3990 0
142 20250221 170500 456568945 3990 3990 3990 3990 0
143 20250221 170400 456568945 3990 3990 3990 3990 0
144 20250221 170300 456568945 3990 3990 3990 3990 0
145 20250221 170200 456568945 3990 3990 3990 3990 0
146 20250221 170100 456568945 3990 3990 3990 3990 0
147 20250221 170000 456568945 3990 3990 3990 3990 0
148 20250221 165900 456568945 3990 3990 3990 3990 0
149 20250221 165800 456568945 3990 3990 3990 3990 0
150 20250221 165700 456568945 3990 3990 3990 3990 0
151 20250221 165600 456568945 3990 3990 3990 3990 0
152 20250221 165500 456568945 3990 3990 3990 3990 5148
153 20250221 165400 456568945 3990 3990 3990 3990 0
154 20250221 165300 456568945 3990 3990 3990 3990 0
155 20250221 165200 456568945 3990 3990 3990 3990 0
156 20250221 165100 456568945 3990 3990 3990 3990 0
157 20250221 165000 456568945 3990 3990 3990 3990 0
158 20250221 164900 456568945 3990 3990 3990 3990 0
159 20250221 164800 456568945 3990 3990 3990 3990 0
160 20250221 164700 456568945 3990 3990 3990 3990 0
161 20250221 164600 456568945 3990 3990 3990 3990 0
162 20250221 164500 456568945 3990 3990 3990 3990 0
163 20250221 164400 456568945 3990 3990 3990 3990 0
164 20250221 164300 456568945 3990 3990 3990 3990 0
165 20250221 164200 456568945 3990 3990 3990 3990 0
166 20250221 164100 456568945 3990 3990 3990 3990 0
167 20250221 164000 456568945 3990 3990 3990 3990 0
168 20250221 163900 456568945 3990 3990 3990 3990 0
169 20250221 163800 456568945 3990 3990 3990 3990 0
170 20250221 163700 456568945 3990 3990 3990 3990 0
171 20250221 163600 456568945 3990 3990 3990 3990 0
172 20250221 163500 456568945 3990 3990 3990 3990 0
173 20250221 163400 456568945 3990 3990 3990 3990 0
174 20250221 163300 456568945 3990 3990 3990 3990 0
175 20250221 163200 456568945 3990 3990 3990 3990 0
176 20250221 163100 456568945 3990 3990 3990 3990 0
177 20250221 163000 456568945 3990 3990 3990 3990 0
178 20250221 162900 456568945 3990 3990 3990 3990 0
179 20250221 162800 456568945 3990 3990 3990 3990 0
180 20250221 162700 456568945 3990 3990 3990 3990 0
181 20250221 162600 456568945 3990 3990 3990 3990 0
182 20250221 162500 456568945 3990 3990 3990 3990 5148
183 20250221 162400 456568945 3990 3990 3990 3990 0
184 20250221 162300 456568945 3990 3990 3990 3990 0
185 20250221 162200 456568945 3990 3990 3990 3990 0
186 20250221 162100 456568945 3990 3990 3990 3990 0
187 20250221 162000 456568945 3990 3990 3990 3990 0
188 20250221 161900 456568945 3990 3990 3990 3990 0
189 20250221 161800 456568945 3990 3990 3990 3990 0
190 20250221 161700 456568945 3990 3990 3990 3990 0
191 20250221 161600 456568945 3990 3990 3990 3990 0
192 20250221 161500 456568945 3990 3990 3990 3990 0
193 20250221 161400 456568945 3990 3990 3990 3990 0
194 20250221 161300 456568945 3990 3990 3990 3990 0
195 20250221 161200 456568945 3990 3990 3990 3990 0
196 20250221 161100 456568945 3990 3990 3990 3990 0
197 20250221 161000 456568945 3990 3990 3990 3990 0
198 20250221 160900 456568945 3990 3990 3990 3990 0
199 20250221 160800 456568945 3990 3990 3990 3990 0
200 20250221 160700 456568945 3990 3990 3990 3990 0
201 20250221 160600 456568945 3990 3990 3990 3990 0
202 20250221 160500 456568945 3990 3990 3990 3990 0
203 20250221 160400 456568945 3990 3990 3990 3990 0
204 20250221 160300 456568945 3990 3990 3990 3990 0
205 20250221 160200 456568945 3990 3990 3990 3990 0
206 20250221 160100 456568945 3990 3990 3990 3990 0
207 20250221 160000 456568945 3990 3990 3990 3990 0
208 20250221 155900 456568945 3990 3990 3990 3990 0
209 20250221 155800 456568945 3990 3990 3990 3990 0
210 20250221 155700 456568945 3990 3990 3990 3990 0
211 20250221 155600 456568945 3990 3990 3990 3990 0
212 20250221 155500 456568945 3990 3990 3990 3990 5148
213 20250221 155400 456568945 3990 3990 3990 3990 0
214 20250221 155300 456568945 3990 3990 3990 3990 0
215 20250221 155200 456568945 3990 3990 3990 3990 0
216 20250221 155100 456568945 3990 3990 3990 3990 0
217 20250221 155000 456568945 3990 3990 3990 3990 0
218 20250221 154900 456568945 3990 3990 3990 3990 0
219 20250221 154800 456568945 3990 3990 3990 3990 0
220 20250221 154700 456568945 3990 3990 3990 3990 0
221 20250221 154600 456568945 3990 3990 3990 3990 0
222 20250221 154500 456568945 3990 3990 3990 3990 0
223 20250221 154400 456568945 3990 3990 3990 3990 0
224 20250221 154300 456568945 3990 3990 3990 3990 0
225 20250221 154200 456568945 3990 3990 3990 3990 0
226 20250221 154100 456568945 3990 3990 3990 3990 0
227 20250221 154000 456568945 3990 3990 3990 3990 0
228 20250221 153900 456568945 3990 3990 3990 3990 0
229 20250221 153800 456568945 3990 3990 3990 3990 0
230 20250221 153700 456568945 3990 3990 3990 3990 0
231 20250221 153600 456568945 3990 3990 3990 3990 0
232 20250221 153500 456568945 3990 3990 3990 3990 0
233 20250221 153400 456568945 3990 3990 3990 3990 0
234 20250221 153300 456568945 3990 3990 3990 3990 0
235 20250221 153200 456568945 3990 3990 3990 3990 0
236 20250221 153100 456568945 3990 3990 3990 3990 0
237 20250221 153000 456568945 3990 3990 3990 3990 5148
238 20250221 152900 436028425 3995 3995 3995 3995 0
239 20250221 152800 436028425 3995 3995 3995 3995 0
240 20250221 152700 436028425 3995 3995 3995 3995 0
241 20250221 152600 436028425 3995 3995 3995 3995 0
242 20250221 152500 436028425 3995 3995 3995 3995 0
243 20250221 152400 436028425 3995 3995 3995 3995 0
244 20250221 152300 436028425 3995 3995 3995 3995 0
245 20250221 152200 436028425 3995 3995 3995 3995 0
246 20250221 152100 436028425 3995 3995 3995 3995 0
247 20250221 152000 436028425 3995 3995 3995 3995 0
248 20250221 151900 436028425 3995 3995 4000 3995 669
249 20250221 151800 433355750 4000 3995 4000 3995 167
250 20250221 151700 432688580 4000 3995 4000 3990 263
251 20250221 151600 431638420 3990 3990 4000 3990 224
252 20250221 151500 430744540 4000 3990 4000 3990 1206
253 20250221 151400 425932590 4000 3995 4000 3990 267
254 20250221 151300 424865920 4000 4000 4000 3995 171
255 20250221 151200 424182765 3995 3990 4000 3990 488
256 20250221 151100 422234040 4000 3995 4000 3995 832
257 20250221 151000 418908445 3995 3995 3995 3990 690
258 20250221 150900 416152835 3995 3995 3995 3995 420
259 20250221 150800 414474935 3995 3990 3995 3990 600
260 20250221 150700 412078185 3995 3995 3995 3990 122
261 20250221 150600 411590850 3995 3995 3995 3995 0
262 20250221 150500 411590850 3995 3985 3995 3985 153
263 20250221 150400 410981135 3995 3995 3995 3985 331
264 20250221 150300 409659590 3995 3995 3995 3995 150
265 20250221 150200 409060340 3995 3995 3995 3995 0
266 20250221 150100 409060340 3995 3980 3995 3980 1556
267 20250221 150000 402860395 3985 3985 3985 3985 1
268 20250221 145900 402856410 3980 3980 3980 3980 3
269 20250221 145800 402844470 3985 3980 3985 3975 301
270 20250221 145700 401646825 3980 3980 3980 3980 407
271 20250221 145600 400026965 3990 3980 3990 3980 1001
272 20250221 145500 396042975 3990 3990 3990 3990 0
273 20250221 145400 396042975 3990 3990 3990 3990 72
274 20250221 145300 395755695 3990 3990 3990 3990 20
275 20250221 145200 395675895 3990 3990 3990 3985 502
276 20250221 145100 393675415 3975 3975 3990 3975 22
277 20250221 145000 393587950 3980 3980 3980 3980 5000
278 20250221 144900 373687950 3995 3990 3995 3985 1511
279 20250221 144800 367664005 3995 3995 3995 3995 15
280 20250221 144700 367604080 3990 3990 3990 3990 0
281 20250221 144600 367604080 3990 3990 3990 3990 0
282 20250221 144500 367604080 3990 3990 3990 3990 0
283 20250221 144400 367604080 3990 3990 3990 3990 0
284 20250221 144300 367604080 3990 4000 4000 3990 149
285 20250221 144200 367009545 3990 3995 3995 3990 55
286 20250221 144100 366790090 4000 4000 4000 4000 0
287 20250221 144000 366790090 4000 4000 4000 4000 0
288 20250221 143900 366790090 4000 4000 4000 4000 1
289 20250221 143800 366786090 4000 4000 4000 4000 300
290 20250221 143700 365586090 3995 3995 3995 3995 1
291 20250221 143600 365582095 3995 3995 3995 3995 508
292 20250221 143500 363552635 3995 3995 3995 3995 0
293 20250221 143400 363552635 3995 3995 3995 3995 0
294 20250221 143300 363552635 3995 3995 3995 3995 0
295 20250221 143200 363552635 3995 3995 3995 3995 3
296 20250221 143100 363540650 3995 3995 3995 3995 1
297 20250221 143000 363536655 3985 3985 3985 3985 250
298 20250221 142900 362540405 3995 3995 3995 3995 0
299 20250221 142800 362540405 3995 3995 3995 3995 9
300 20250221 142700 362504450 3985 3985 3985 3985 42
301 20250221 142600 362337080 4000 4000 4000 4000 0
302 20250221 142500 362337080 4000 4000 4000 4000 0
303 20250221 142400 362337080 4000 4000 4000 4000 0
304 20250221 142300 362337080 4000 4000 4000 4000 0
305 20250221 142200 362337080 4000 4000 4000 4000 3
306 20250221 142100 362325080 3995 3985 3995 3975 939
307 20250221 142000 358576925 3980 3980 3980 3980 2100
308 20250221 141900 350218925 3980 3980 3980 3980 0
309 20250221 141800 350218925 3980 3980 3980 3980 4
310 20250221 141700 350203005 3985 3985 3985 3985 1
311 20250221 141600 350199020 3985 3985 3985 3985 0
312 20250221 141500 350199020 3985 3990 3990 3980 152
313 20250221 141400 349594045 3980 3980 3980 3980 175
314 20250221 141300 348897545 3985 3985 3985 3985 0
315 20250221 141200 348897545 3985 3985 3985 3985 0
316 20250221 141100 348897545 3985 3985 3985 3985 0
317 20250221 141000 348897545 3985 3985 3985 3985 0
318 20250221 140900 348897545 3985 3985 3985 3985 0
319 20250221 140800 348897545 3985 3985 3985 3985 100
320 20250221 140700 348499045 3990 3990 3990 3990 0
321 20250221 140600 348499045 3990 3990 3990 3990 0
322 20250221 140500 348499045 3990 3990 3990 3990 0
323 20250221 140400 348499045 3990 3985 3990 3985 300
324 20250221 140300 347303235 3985 3985 3985 3985 30
325 20250221 140200 347183685 3985 3985 3985 3985 1
326 20250221 140100 347179700 3985 3985 3985 3985 10
327 20250221 140000 347139850 3985 3980 3985 3980 205
328 20250221 135900 346323925 3985 3985 3985 3980 187
329 20250221 135800 345579480 3985 3985 3985 3985 6
330 20250221 135700 345555570 3980 3980 3980 3980 100
331 20250221 135600 345157570 3985 3980 3985 3980 243
332 20250221 135500 344190425 3985 3980 3985 3980 413
333 20250221 135400 342546680 3985 3985 3985 3985 100
334 20250221 135300 342148180 3985 3985 3985 3985 0
335 20250221 135200 342148180 3985 3985 3985 3985 2
336 20250221 135100 342140210 3985 3985 3985 3985 161
337 20250221 135000 341498625 3985 3985 3985 3985 1
338 20250221 134900 341494640 3985 3985 3985 3985 0
339 20250221 134800 341494640 3985 3985 3985 3985 1
340 20250221 134700 341490655 3985 3985 3985 3985 41
341 20250221 134600 341327270 3985 3985 3985 3985 0
342 20250221 134500 341327270 3985 3985 3985 3985 0
343 20250221 134400 341327270 3985 3985 3985 3985 0
344 20250221 134300 341327270 3985 3985 3985 3985 1
345 20250221 134200 341323285 3980 3980 3980 3980 1
346 20250221 134100 341319305 3985 3985 3985 3985 0
347 20250221 134000 341319305 3985 3985 3985 3985 0
348 20250221 133900 341319305 3985 3985 3985 3985 0
349 20250221 133800 341319305 3985 3985 3985 3985 0
350 20250221 133700 341319305 3985 3985 3985 3985 1
351 20250221 133600 341315320 3985 3985 3985 3985 0
352 20250221 133500 341315320 3985 3985 3985 3985 5
353 20250221 133400 341295395 3990 3985 3990 3980 12
354 20250221 133300 341247575 3985 3985 3985 3985 1000
355 20250221 133200 337262575 3985 3985 3985 3985 0
356 20250221 133100 337262575 3985 3985 3985 3985 46
357 20250221 133000 337079265 3985 3985 3985 3985 0
358 20250221 132900 337079265 3985 3985 3985 3985 10
359 20250221 132800 337039415 3985 3980 3985 3980 401
360 20250221 132700 335443430 3980 3980 3980 3980 1962
361 20250221 132600 327634670 3980 3980 3980 3980 0
362 20250221 132500 327634670 3980 3980 3980 3980 0
363 20250221 132400 327634670 3980 3980 3980 3980 1
364 20250221 132300 327630690 3980 3980 3980 3980 0
365 20250221 132200 327630690 3980 3980 3980 3980 1
366 20250221 132100 327626710 3970 3970 3970 3970 0
367 20250221 132000 327626710 3970 3970 3970 3970 0
368 20250221 131900 327626710 3970 3970 3970 3970 1
369 20250221 131800 327622740 3980 3980 3980 3980 1
370 20250221 131700 327618760 3970 3970 3970 3970 0
371 20250221 131600 327618760 3970 3970 3970 3970 0
372 20250221 131500 327618760 3970 3975 3975 3970 90
373 20250221 131400 327261455 3980 3980 3980 3980 2
374 20250221 131300 327253495 3980 3980 3980 3980 2
375 20250221 131200 327245535 3980 3975 3980 3975 155
376 20250221 131100 326628705 3975 3975 3975 3975 0
377 20250221 131000 326628705 3975 3980 3980 3975 6
378 20250221 130900 326604850 3980 3980 3980 3980 0
379 20250221 130800 326604850 3980 3965 3980 3965 227
380 20250221 130700 325704765 3985 3985 3985 3985 0
381 20250221 130600 325704765 3985 3980 3985 3980 251
382 20250221 130500 324705630 3970 3980 3980 3970 1752
383 20250221 130400 317732690 3980 3980 3980 3980 250
384 20250221 130300 316737690 3985 3985 3985 3985 62
385 20250221 130200 316490620 3985 3985 3985 3985 0
386 20250221 130100 316490620 3985 3985 3985 3985 0
387 20250221 130000 316490620 3985 3985 3985 3985 0
388 20250221 125900 316490620 3985 3985 3985 3985 0
389 20250221 125800 316490620 3985 3985 3985 3985 6
390 20250221 125700 316466710 3985 3985 3985 3985 0
391 20250221 125600 316466710 3985 3985 3985 3985 243
392 20250221 125500 315498355 3990 3985 3990 3985 100
393 20250221 125400 315099420 3965 3965 3965 3965 0
394 20250221 125300 315099420 3965 3965 3965 3965 1
395 20250221 125200 315095455 3955 3980 3980 3955 913
396 20250221 125100 311471530 3980 3980 3980 3980 145
397 20250221 125000 310894430 3980 3980 3980 3980 20
398 20250221 124900 310814830 3980 3980 3980 3980 0
399 20250221 124800 310814830 3980 3980 3980 3980 985
400 20250221 124700 306894530 3980 3985 3985 3980 82
401 20250221 124600 306568160 3985 3985 3985 3985 0
402 20250221 124500 306568160 3985 3985 3985 3985 0
403 20250221 124400 306568160 3985 3980 3985 3980 51
404 20250221 124300 306364930 3995 3995 3995 3995 0
405 20250221 124200 306364930 3995 3995 3995 3995 0
406 20250221 124100 306364930 3995 3985 3995 3985 53
407 20250221 124000 306153705 3995 3990 3995 3990 100
408 20250221 123900 305754550 3990 3985 3990 3985 442
409 20250221 123800 303992725 3985 3985 3985 3985 0
410 20250221 123700 303992725 3985 3985 3985 3985 2
411 20250221 123600 303984755 3985 3985 3985 3985 10
412 20250221 123500 303944905 3990 3990 3990 3990 0
413 20250221 123400 303944905 3990 3970 3990 3970 650
414 20250221 123300 301357055 3955 3960 3960 3955 13839
415 20250221 123200 246623665 3970 3970 3970 3970 2
416 20250221 123100 246615725 3975 3975 3975 3975 28
417 20250221 123000 246504425 3970 3970 3970 3970 5
418 20250221 122900 246484575 3970 3970 3970 3970 0
419 20250221 122800 246484575 3970 3970 3970 3970 10
420 20250221 122700 246444875 3970 3970 3970 3970 20
421 20250221 122600 246365475 3970 3970 3970 3970 0
422 20250221 122500 246365475 3970 3970 3970 3970 10
423 20250221 122400 246325775 3970 3970 3970 3970 0
424 20250221 122300 246325775 3970 3970 3970 3970 20
425 20250221 122200 246246375 3975 3975 3975 3975 20
426 20250221 122100 246166875 3980 3970 3980 3955 289
427 20250221 122000 245022330 3980 3980 3980 3980 0
428 20250221 121900 245022330 3980 3965 3980 3965 250
429 20250221 121800 244029360 3960 3980 3990 3935 14198
430 20250221 121700 187862115 3990 3985 3990 3985 140
431 20250221 121600 187304015 3985 3985 3985 3985 1
432 20250221 121500 187300030 3980 3980 3980 3980 0
433 20250221 121400 187300030 3980 3980 3980 3980 2
434 20250221 121300 187292070 3985 3975 3985 3975 93
435 20250221 121200 186922385 3985 3985 3985 3985 0
436 20250221 121100 186922385 3985 3985 3985 3985 0
437 20250221 121000 186922385 3985 3985 3985 3985 0
438 20250221 120900 186922385 3985 3985 3985 3985 0
439 20250221 120800 186922385 3985 3985 3985 3985 0
440 20250221 120700 186922385 3985 3985 3985 3985 0
441 20250221 120600 186922385 3985 3985 3985 3985 0
442 20250221 120500 186922385 3985 3980 3985 3980 277
443 20250221 120400 185819650 3985 3985 3985 3985 210
444 20250221 120300 184982800 3985 3985 3985 3985 0
445 20250221 120200 184982800 3985 3985 3985 3985 0
446 20250221 120100 184982800 3985 3985 3985 3985 0
447 20250221 120000 184982800 3985 3985 3985 3985 100
448 20250221 115900 184584300 3985 3985 3985 3985 501
449 20250221 115800 182587815 3980 3985 3985 3980 24
450 20250221 115700 182492275 3985 3985 3985 3985 0
451 20250221 115600 182492275 3985 3985 3985 3985 1
452 20250221 115500 182488290 3970 3970 3970 3970 0
453 20250221 115400 182488290 3970 3980 3980 3970 191
454 20250221 115300 181729140 3980 3980 3980 3980 0
455 20250221 115200 181729140 3980 3980 3980 3980 0
456 20250221 115100 181729140 3980 3980 3980 3980 103
457 20250221 115000 181319200 3990 3990 3990 3990 0
458 20250221 114900 181319200 3990 3990 3990 3990 1
459 20250221 114800 181315210 3990 3985 3990 3985 150
460 20250221 114700 180717060 3980 3980 3980 3980 100
461 20250221 114600 180319060 3985 3985 3985 3985 109
462 20250221 114500 179884695 3985 3990 3990 3985 3
463 20250221 114400 179872735 3990 3980 3990 3980 303
464 20250221 114300 178665280 3980 3985 3985 3980 427
465 20250221 114200 176965815 3985 3980 3985 3980 201
466 20250221 114100 176165830 3980 3980 3980 3980 500
467 20250221 114000 174175830 3985 3985 3985 3985 0
468 20250221 113900 174175830 3985 3985 3985 3985 3
469 20250221 113800 174163875 3985 3985 3985 3985 16
470 20250221 113700 174100115 3985 3985 3985 3985 0
471 20250221 113600 174100115 3985 3980 3985 3980 270
472 20250221 113500 173024490 3985 3985 3985 3985 5
473 20250221 113400 173004565 3990 3990 3990 3990 0
474 20250221 113300 173004565 3990 3990 3990 3990 6
475 20250221 113200 172980625 3990 3980 3990 3980 66
476 20250221 113100 172717445 3990 3990 3990 3990 0
477 20250221 113000 172717445 3990 3990 3990 3990 0
478 20250221 112900 172717445 3990 3990 3990 3990 0
479 20250221 112800 172717445 3990 3990 3990 3990 0
480 20250221 112700 172717445 3990 3990 3990 3990 0
481 20250221 112600 172717445 3990 3990 3990 3990 3
482 20250221 112500 172705475 3990 3985 3990 3985 1210
483 20250221 112400 167877640 3985 3985 3985 3985 1
484 20250221 112300 167873655 3990 3990 3990 3990 16
485 20250221 112200 167809815 4000 3980 4000 3980 3
486 20250221 112100 167797840 4005 4005 4005 4005 0
487 20250221 112000 167797840 4005 4005 4005 4005 0
488 20250221 111900 167797840 4005 4005 4005 4005 0
489 20250221 111800 167797840 4005 4005 4005 4005 1
490 20250221 111700 167793835 4000 3990 4000 3990 1035
491 20250221 111600 163661940 3990 3990 3990 3990 1
492 20250221 111500 163657950 3990 3990 3990 3990 3
493 20250221 111400 163645980 3990 3990 3990 3990 0
494 20250221 111300 163645980 3990 3970 3990 3965 507
495 20250221 111200 161635495 3965 3985 3985 3965 900
496 20250221 111100 158062275 3985 3985 3985 3985 1
497 20250221 111000 158058290 3985 3985 3985 3985 17
498 20250221 110900 157990545 3990 3990 3990 3990 0
499 20250221 110800 157990545 3990 3990 3990 3990 51
500 20250221 110700 157787055 3990 3990 3990 3990 27
501 20250221 110600 157679325 4000 3990 4000 3990 15
502 20250221 110500 157619435 4000 3985 4000 3985 251
503 20250221 110400 156616700 3975 3980 3980 3975 93
504 20250221 110300 156246600 3980 3980 3980 3980 115
505 20250221 110200 155788900 3975 3975 3975 3975 20
506 20250221 110100 155709400 3995 3980 3995 3975 691
507 20250221 110000 152954380 3975 3975 3975 3975 5
508 20250221 105900 152934505 3980 3980 3980 3980 40
509 20250221 105800 152775305 3980 3970 3980 3970 51
510 20250221 105700 152572825 3965 3975 3980 3965 555
511 20250221 105600 150371135 3980 3975 3985 3965 1554
512 20250221 105500 144205365 3995 3995 3995 3975 791
513 20250221 105400 141059025 3980 3990 3990 3980 270
514 20250221 105300 139983750 4000 3995 4000 3995 136
515 20250221 105200 139440415 3990 3990 3990 3990 540
516 20250221 105100 137285815 3990 3990 3990 3990 82
517 20250221 105000 136958635 4000 3995 4000 3995 8
518 20250221 104900 136926670 3995 3990 3995 3990 1000
519 20250221 104800 132933405 3990 3985 3990 3985 32
520 20250221 104700 132805880 3985 3985 3985 3985 366
521 20250221 104600 131347370 3985 3985 3985 3985 0
522 20250221 104500 131347370 3985 3985 3985 3985 2
523 20250221 104400 131339400 3985 3990 3990 3985 5
524 20250221 104300 131319470 3985 3985 3985 3985 14
525 20250221 104200 131263680 3985 3985 3985 3985 145
526 20250221 104100 130685855 3985 3985 3985 3985 0
527 20250221 104000 130685855 3985 3985 3985 3985 315
528 20250221 103900 129430580 3985 3985 3985 3985 0
529 20250221 103800 129430580 3985 3985 3985 3985 1
530 20250221 103700 129426595 3975 3975 3975 3975 50
531 20250221 103600 129227845 3975 3970 3975 3970 55
532 20250221 103500 129009460 3965 3965 3975 3965 330
533 20250221 103400 127701000 3970 3970 3970 3970 100
534 20250221 103300 127304000 3970 3970 3970 3970 0
535 20250221 103200 127304000 3970 3970 3970 3970 55
536 20250221 103100 127085650 3970 3985 3985 3970 4544
537 20250221 103000 109024660 3985 3985 3985 3985 6
538 20250221 102900 109000750 3980 3980 3980 3980 0
539 20250221 102800 109000750 3980 3980 3980 3980 101
540 20250221 102700 108598770 3985 3985 3985 3985 9
541 20250221 102600 108562905 3980 3985 3985 3980 220
542 20250221 102500 107687260 3985 3985 3985 3985 0
543 20250221 102400 107687260 3985 3985 3985 3985 6
544 20250221 102300 107663350 3990 3990 3990 3990 0
545 20250221 102200 107663350 3990 3985 3990 3985 260
546 20250221 102100 106626000 3985 3985 3985 3985 161
547 20250221 102000 105984415 3985 3980 3985 3980 72
548 20250221 101900 105697805 3980 3980 3980 3980 0
549 20250221 101800 105697805 3980 3980 3980 3980 10
550 20250221 101700 105658005 3990 3990 3990 3980 71
551 20250221 101600 105375405 3990 3990 3990 3990 1
552 20250221 101500 105371415 3990 3990 3990 3990 4
553 20250221 101400 105355455 3985 3985 3985 3985 16
554 20250221 101300 105291695 3985 3985 3985 3985 0
555 20250221 101200 105291695 3985 3985 3985 3985 50
556 20250221 101100 105092445 3985 3980 3985 3975 93
557 20250221 101000 104722360 3990 3990 3990 3990 0
558 20250221 100900 104722360 3990 3975 3990 3975 2
559 20250221 100800 104714395 3990 3980 3990 3980 410
560 20250221 100700 103082575 3975 3980 3980 3975 34
561 20250221 100600 102947420 3980 3980 3980 3980 290
562 20250221 100500 101793220 3980 3980 3980 3980 46
563 20250221 100400 101610140 3995 3995 3995 3995 1
564 20250221 100300 101606145 3985 3985 3985 3985 494
565 20250221 100200 99637555 3985 3985 3985 3985 152
566 20250221 100100 99031835 3985 3985 3985 3975 340
567 20250221 100000 97680225 3985 3985 3985 3980 522
568 20250221 095900 95602610 3985 3985 3985 3985 0
569 20250221 095800 95602610 3985 3985 3985 3985 5
570 20250221 095700 95582685 3985 3985 3985 3985 55
571 20250221 095600 95363510 3975 3980 3980 3975 250
572 20250221 095500 94369185 3985 3980 3985 3980 571
573 20250221 095400 92096550 3985 3990 3990 3985 55
574 20250221 095300 91877350 3995 3995 3995 3995 0
575 20250221 095200 91877350 3995 4000 4000 3995 11
576 20250221 095100 91833400 3995 3995 3995 3995 4
577 20250221 095000 91817420 4000 4000 4000 4000 0
578 20250221 094900 91817420 4000 4000 4000 4000 0
579 20250221 094800 91817420 4000 4000 4000 3990 337
580 20250221 094700 90469490 4000 4000 4000 4000 2
581 20250221 094600 90461490 3980 4000 4000 3980 3
582 20250221 094500 90449510 3980 3980 3980 3980 0
583 20250221 094400 90449510 3980 3980 3980 3980 60
584 20250221 094300 90210710 3980 3985 3985 3980 669
585 20250221 094200 87544765 3985 3990 3990 3985 848
586 20250221 094100 84161565 3990 3990 3990 3990 0
587 20250221 094000 84161565 3990 3990 3990 3990 82
588 20250221 093900 83834385 4010 4010 4010 4010 1
589 20250221 093800 83830375 3995 4005 4005 3990 320
590 20250221 093700 82549835 4010 4010 4010 4010 0
591 20250221 093600 82549835 4010 4005 4010 4000 415
592 20250221 093500 80888750 4000 4000 4000 4000 0
593 20250221 093400 80888750 4000 3995 4000 3995 336
594 20250221 093300 79544850 3995 3985 3995 3985 1112
595 20250221 093200 75107060 3985 3990 3990 3985 3
596 20250221 093100 75095100 3990 3990 3990 3990 0
597 20250221 093000 75095100 3990 3985 3990 3985 233
598 20250221 092900 74165480 3995 3995 3995 3995 0
599 20250221 092800 74165480 3995 3995 3995 3990 167
600 20250221 092700 73498465 3995 3995 3995 3995 0
601 20250221 092600 73498465 3995 3995 4000 3995 12
602 20250221 092500 73450480 4000 4000 4000 4000 56
603 20250221 092400 73226480 4000 4000 4000 3970 4
604 20250221 092300 73210540 3995 4000 4000 3995 72
605 20250221 092200 72922895 4000 3985 4000 3970 1386
606 20250221 092100 67417450 3985 3985 3985 3985 235
607 20250221 092000 66480975 3985 3985 3985 3985 117
608 20250221 091900 66014730 3990 3990 3990 3990 45
609 20250221 091800 65835180 3990 4000 4000 3990 55
610 20250221 091700 65615690 4000 4005 4005 3970 824
611 20250221 091600 62330120 4005 4000 4005 4000 46
612 20250221 091500 62146115 4000 4000 4000 4000 60
613 20250221 091400 61906115 4000 4000 4000 4000 60
614 20250221 091300 61666115 4000 3985 4000 3970 2518
615 20250221 091200 51658455 3980 3980 3995 3975 201
616 20250221 091100 50859065 4000 3980 4005 3980 1622
617 20250221 091000 44402985 4000 4000 4005 3975 2406
618 20250221 090900 34816835 4030 4025 4030 4025 201
619 20250221 090800 34007805 4025 4005 4025 4005 11
620 20250221 090700 33963710 4010 4015 4025 4010 133
621 20250221 090600 33430345 4030 4030 4030 4030 0
622 20250221 090500 33430345 4030 4020 4030 4010 878
623 20250221 090400 29903290 4030 4030 4055 4020 1796
624 20250221 090300 22653235 4020 4025 4035 4020 2521
625 20250221 090200 12505600 4025 4010 4025 4010 1542
626 20250221 090100 6313345 4010 4015 4015 4010 2
627 20250221 090000 6305320 4015 4005 4015 4000 1575

1
038870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,14014949,0,56900692940,0.00
20250218,0,14014949,0,57461290900,0.00
20250217,0,14014949,0,58582486820,0.00
20250214,0,14014949,0,52976507220,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 14014949 0 56900692940 0.00
3 20250218 0 14014949 0 57461290900 0.00
4 20250217 0 14014949 0 58582486820 0.00
5 20250214 0 14014949 0 52976507220 0.00