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

628
038950/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,25882100,3370,3370,3370,3370,315
20250221,192500,25882100,3370,3370,3370,3370,0
20250221,192400,25882100,3370,3370,3370,3370,0
20250221,192300,25882100,3370,3370,3370,3370,0
20250221,192200,25882100,3370,3370,3370,3370,0
20250221,192100,25882100,3370,3370,3370,3370,0
20250221,192000,25882100,3370,3370,3370,3370,0
20250221,191900,25882100,3370,3370,3370,3370,0
20250221,191800,25882100,3370,3370,3370,3370,0
20250221,191700,25882100,3370,3370,3370,3370,0
20250221,191600,25882100,3370,3370,3370,3370,0
20250221,191500,25882100,3370,3370,3370,3370,0
20250221,191400,25882100,3370,3370,3370,3370,0
20250221,191300,25882100,3370,3370,3370,3370,0
20250221,191200,25882100,3370,3370,3370,3370,0
20250221,191100,25882100,3370,3370,3370,3370,0
20250221,191000,25882100,3370,3370,3370,3370,0
20250221,190900,25882100,3370,3370,3370,3370,0
20250221,190800,25882100,3370,3370,3370,3370,0
20250221,190700,25882100,3370,3370,3370,3370,0
20250221,190600,25882100,3370,3370,3370,3370,0
20250221,190500,25882100,3370,3370,3370,3370,0
20250221,190400,25882100,3370,3370,3370,3370,0
20250221,190300,25882100,3370,3370,3370,3370,0
20250221,190200,25882100,3370,3370,3370,3370,0
20250221,190100,25882100,3370,3370,3370,3370,0
20250221,190000,25882100,3370,3370,3370,3370,0
20250221,185900,25882100,3370,3370,3370,3370,0
20250221,185800,25882100,3370,3370,3370,3370,0
20250221,185700,25882100,3370,3370,3370,3370,0
20250221,185600,25882100,3370,3370,3370,3370,315
20250221,185500,25882100,3370,3370,3370,3370,0
20250221,185400,25882100,3370,3370,3370,3370,0
20250221,185300,25882100,3370,3370,3370,3370,0
20250221,185200,25882100,3370,3370,3370,3370,0
20250221,185100,25882100,3370,3370,3370,3370,0
20250221,185000,25882100,3370,3370,3370,3370,0
20250221,184900,25882100,3370,3370,3370,3370,0
20250221,184800,25882100,3370,3370,3370,3370,0
20250221,184700,25882100,3370,3370,3370,3370,0
20250221,184600,25882100,3370,3370,3370,3370,0
20250221,184500,25882100,3370,3370,3370,3370,0
20250221,184400,25882100,3370,3370,3370,3370,0
20250221,184300,25882100,3370,3370,3370,3370,0
20250221,184200,25882100,3370,3370,3370,3370,0
20250221,184100,25882100,3370,3370,3370,3370,0
20250221,184000,25882100,3370,3370,3370,3370,0
20250221,183900,25882100,3370,3370,3370,3370,0
20250221,183800,25882100,3370,3370,3370,3370,0
20250221,183700,25882100,3370,3370,3370,3370,0
20250221,183600,25882100,3370,3370,3370,3370,0
20250221,183500,25882100,3370,3370,3370,3370,0
20250221,183400,25882100,3370,3370,3370,3370,0
20250221,183300,25882100,3370,3370,3370,3370,0
20250221,183200,25882100,3370,3370,3370,3370,0
20250221,183100,25882100,3370,3370,3370,3370,0
20250221,183000,25882100,3370,3370,3370,3370,0
20250221,182900,25882100,3370,3370,3370,3370,0
20250221,182800,25882100,3370,3370,3370,3370,0
20250221,182700,25882100,3370,3370,3370,3370,0
20250221,182600,25882100,3370,3370,3370,3370,315
20250221,182500,25882100,3370,3370,3370,3370,0
20250221,182400,25882100,3370,3370,3370,3370,0
20250221,182300,25882100,3370,3370,3370,3370,0
20250221,182200,25882100,3370,3370,3370,3370,0
20250221,182100,25882100,3370,3370,3370,3370,0
20250221,182000,25882100,3370,3370,3370,3370,0
20250221,181900,25882100,3370,3370,3370,3370,0
20250221,181800,25882100,3370,3370,3370,3370,0
20250221,181700,25882100,3370,3370,3370,3370,0
20250221,181600,25882100,3370,3370,3370,3370,0
20250221,181500,25882100,3370,3370,3370,3370,0
20250221,181400,25882100,3370,3370,3370,3370,0
20250221,181300,25882100,3370,3370,3370,3370,0
20250221,181200,25882100,3370,3370,3370,3370,0
20250221,181100,25882100,3370,3370,3370,3370,0
20250221,181000,25882100,3370,3370,3370,3370,0
20250221,180900,25882100,3370,3370,3370,3370,0
20250221,180800,25882100,3370,3370,3370,3370,0
20250221,180700,25882100,3370,3370,3370,3370,0
20250221,180600,25882100,3370,3370,3370,3370,0
20250221,180500,25882100,3370,3370,3370,3370,0
20250221,180400,25882100,3370,3370,3370,3370,0
20250221,180300,25882100,3370,3370,3370,3370,0
20250221,180200,25882100,3370,3370,3370,3370,0
20250221,180100,25882100,3370,3370,3370,3370,0
20250221,180000,25882100,3370,3370,3370,3370,0
20250221,175900,25882100,3370,3370,3370,3370,0
20250221,175800,25882100,3370,3370,3370,3370,0
20250221,175700,25882100,3370,3370,3370,3370,0
20250221,175600,25882100,3370,3370,3370,3370,315
20250221,175500,25882100,3370,3370,3370,3370,0
20250221,175400,25882100,3370,3370,3370,3370,0
20250221,175300,25882100,3370,3370,3370,3370,0
20250221,175200,25882100,3370,3370,3370,3370,0
20250221,175100,25882100,3370,3370,3370,3370,0
20250221,175000,25882100,3370,3370,3370,3370,0
20250221,174900,25882100,3370,3370,3370,3370,0
20250221,174800,25882100,3370,3370,3370,3370,0
20250221,174700,25882100,3370,3370,3370,3370,0
20250221,174600,25882100,3370,3370,3370,3370,0
20250221,174500,25882100,3370,3370,3370,3370,0
20250221,174400,25882100,3370,3370,3370,3370,0
20250221,174300,25882100,3370,3370,3370,3370,0
20250221,174200,25882100,3370,3370,3370,3370,0
20250221,174100,25882100,3370,3370,3370,3370,0
20250221,174000,25882100,3370,3370,3370,3370,0
20250221,173900,25882100,3370,3370,3370,3370,0
20250221,173800,25882100,3370,3370,3370,3370,0
20250221,173700,25882100,3370,3370,3370,3370,0
20250221,173600,25882100,3370,3370,3370,3370,0
20250221,173500,25882100,3370,3370,3370,3370,0
20250221,173400,25882100,3370,3370,3370,3370,0
20250221,173300,25882100,3370,3370,3370,3370,0
20250221,173200,25882100,3370,3370,3370,3370,0
20250221,173100,25882100,3370,3370,3370,3370,0
20250221,173000,25882100,3370,3370,3370,3370,0
20250221,172900,25882100,3370,3370,3370,3370,0
20250221,172800,25882100,3370,3370,3370,3370,0
20250221,172700,25882100,3370,3370,3370,3370,0
20250221,172600,25882100,3370,3370,3370,3370,315
20250221,172500,25882100,3370,3370,3370,3370,0
20250221,172400,25882100,3370,3370,3370,3370,0
20250221,172300,25882100,3370,3370,3370,3370,0
20250221,172200,25882100,3370,3370,3370,3370,0
20250221,172100,25882100,3370,3370,3370,3370,0
20250221,172000,25882100,3370,3370,3370,3370,0
20250221,171900,25882100,3370,3370,3370,3370,0
20250221,171800,25882100,3370,3370,3370,3370,0
20250221,171700,25882100,3370,3370,3370,3370,0
20250221,171600,25882100,3370,3370,3370,3370,0
20250221,171500,25882100,3370,3370,3370,3370,0
20250221,171400,25882100,3370,3370,3370,3370,0
20250221,171300,25882100,3370,3370,3370,3370,0
20250221,171200,25882100,3370,3370,3370,3370,0
20250221,171100,25882100,3370,3370,3370,3370,0
20250221,171000,25882100,3370,3370,3370,3370,0
20250221,170900,25882100,3370,3370,3370,3370,0
20250221,170800,25882100,3370,3370,3370,3370,0
20250221,170700,25882100,3370,3370,3370,3370,0
20250221,170600,25882100,3370,3370,3370,3370,0
20250221,170500,25882100,3370,3370,3370,3370,0
20250221,170400,25882100,3370,3370,3370,3370,0
20250221,170300,25882100,3370,3370,3370,3370,0
20250221,170200,25882100,3370,3370,3370,3370,0
20250221,170100,25882100,3370,3370,3370,3370,0
20250221,170000,25882100,3370,3370,3370,3370,0
20250221,165900,25882100,3370,3370,3370,3370,0
20250221,165800,25882100,3370,3370,3370,3370,0
20250221,165700,25882100,3370,3370,3370,3370,0
20250221,165600,25882100,3370,3370,3370,3370,315
20250221,165500,25882100,3370,3370,3370,3370,0
20250221,165400,25882100,3370,3370,3370,3370,0
20250221,165300,25882100,3370,3370,3370,3370,0
20250221,165200,25882100,3370,3370,3370,3370,0
20250221,165100,25882100,3370,3370,3370,3370,0
20250221,165000,25882100,3370,3370,3370,3370,0
20250221,164900,25882100,3370,3370,3370,3370,0
20250221,164800,25882100,3370,3370,3370,3370,0
20250221,164700,25882100,3370,3370,3370,3370,0
20250221,164600,25882100,3370,3370,3370,3370,0
20250221,164500,25882100,3370,3370,3370,3370,0
20250221,164400,25882100,3370,3370,3370,3370,0
20250221,164300,25882100,3370,3370,3370,3370,0
20250221,164200,25882100,3370,3370,3370,3370,0
20250221,164100,25882100,3370,3370,3370,3370,0
20250221,164000,25882100,3370,3370,3370,3370,0
20250221,163900,25882100,3370,3370,3370,3370,0
20250221,163800,25882100,3370,3370,3370,3370,0
20250221,163700,25882100,3370,3370,3370,3370,0
20250221,163600,25882100,3370,3370,3370,3370,0
20250221,163500,25882100,3370,3370,3370,3370,0
20250221,163400,25882100,3370,3370,3370,3370,0
20250221,163300,25882100,3370,3370,3370,3370,0
20250221,163200,25882100,3370,3370,3370,3370,0
20250221,163100,25882100,3370,3370,3370,3370,0
20250221,163000,25882100,3370,3370,3370,3370,0
20250221,162900,25882100,3370,3370,3370,3370,0
20250221,162800,25882100,3370,3370,3370,3370,0
20250221,162700,25882100,3370,3370,3370,3370,0
20250221,162600,25882100,3370,3370,3370,3370,315
20250221,162500,25882100,3370,3370,3370,3370,0
20250221,162400,25882100,3370,3370,3370,3370,0
20250221,162300,25882100,3370,3370,3370,3370,0
20250221,162200,25882100,3370,3370,3370,3370,0
20250221,162100,25882100,3370,3370,3370,3370,0
20250221,162000,25882100,3370,3370,3370,3370,0
20250221,161900,25882100,3370,3370,3370,3370,0
20250221,161800,25882100,3370,3370,3370,3370,0
20250221,161700,25882100,3370,3370,3370,3370,0
20250221,161600,25882100,3370,3370,3370,3370,0
20250221,161500,25882100,3370,3370,3370,3370,0
20250221,161400,25882100,3370,3370,3370,3370,0
20250221,161300,25882100,3370,3370,3370,3370,0
20250221,161200,25882100,3370,3370,3370,3370,0
20250221,161100,25882100,3370,3370,3370,3370,0
20250221,161000,25882100,3370,3370,3370,3370,0
20250221,160900,25882100,3370,3370,3370,3370,0
20250221,160800,25882100,3370,3370,3370,3370,0
20250221,160700,25882100,3370,3370,3370,3370,0
20250221,160600,25882100,3370,3370,3370,3370,0
20250221,160500,25882100,3370,3370,3370,3370,0
20250221,160400,25882100,3370,3370,3370,3370,0
20250221,160300,25882100,3370,3370,3370,3370,0
20250221,160200,25882100,3370,3370,3370,3370,0
20250221,160100,25882100,3370,3370,3370,3370,0
20250221,160000,25882100,3370,3370,3370,3370,0
20250221,155900,25882100,3370,3370,3370,3370,0
20250221,155800,25882100,3370,3370,3370,3370,0
20250221,155700,25882100,3370,3370,3370,3370,0
20250221,155600,25882100,3370,3370,3370,3370,315
20250221,155500,25882100,3370,3370,3370,3370,0
20250221,155400,25882100,3370,3370,3370,3370,0
20250221,155300,25882100,3370,3370,3370,3370,0
20250221,155200,25882100,3370,3370,3370,3370,0
20250221,155100,25882100,3370,3370,3370,3370,0
20250221,155000,25882100,3370,3370,3370,3370,0
20250221,154900,25882100,3370,3370,3370,3370,0
20250221,154800,25882100,3370,3370,3370,3370,0
20250221,154700,25882100,3370,3370,3370,3370,0
20250221,154600,25882100,3370,3370,3370,3370,0
20250221,154500,25882100,3370,3370,3370,3370,0
20250221,154400,25882100,3370,3370,3370,3370,0
20250221,154300,25882100,3370,3370,3370,3370,0
20250221,154200,25882100,3370,3370,3370,3370,0
20250221,154100,25882100,3370,3370,3370,3370,0
20250221,154000,25882100,3370,3370,3370,3370,0
20250221,153900,25882100,3370,3370,3370,3370,0
20250221,153800,25882100,3370,3370,3370,3370,0
20250221,153700,25882100,3370,3370,3370,3370,0
20250221,153600,25882100,3370,3370,3370,3370,0
20250221,153500,25882100,3370,3370,3370,3370,0
20250221,153400,25882100,3370,3370,3370,3370,0
20250221,153300,25882100,3370,3370,3370,3370,0
20250221,153200,25882100,3370,3370,3370,3370,0
20250221,153100,25882100,3370,3370,3370,3370,0
20250221,153000,25882100,3370,3370,3370,3370,315
20250221,152900,24820550,3355,3355,3355,3355,0
20250221,152800,24820550,3355,3355,3355,3355,0
20250221,152700,24820550,3355,3355,3355,3355,0
20250221,152600,24820550,3355,3355,3355,3355,0
20250221,152500,24820550,3355,3355,3355,3355,0
20250221,152400,24820550,3355,3355,3355,3355,0
20250221,152300,24820550,3355,3355,3355,3355,0
20250221,152200,24820550,3355,3355,3355,3355,0
20250221,152100,24820550,3355,3355,3355,3355,0
20250221,152000,24820550,3355,3355,3355,3355,0
20250221,151900,24820550,3355,3360,3360,3355,139
20250221,151800,24354200,3370,3370,3370,3370,0
20250221,151700,24354200,3370,3370,3370,3370,0
20250221,151600,24354200,3370,3370,3370,3370,0
20250221,151500,24354200,3370,3370,3370,3370,0
20250221,151400,24354200,3370,3365,3370,3365,297
20250221,151300,23353465,3370,3370,3370,3370,0
20250221,151200,23353465,3370,3370,3370,3370,2
20250221,151100,23346725,3375,3375,3375,3375,0
20250221,151000,23346725,3375,3375,3375,3375,0
20250221,150900,23346725,3375,3375,3375,3375,0
20250221,150800,23346725,3375,3375,3375,3375,0
20250221,150700,23346725,3375,3375,3375,3375,0
20250221,150600,23346725,3375,3375,3375,3375,0
20250221,150500,23346725,3375,3375,3375,3375,0
20250221,150400,23346725,3375,3375,3375,3375,0
20250221,150300,23346725,3375,3375,3375,3375,0
20250221,150200,23346725,3375,3375,3375,3375,0
20250221,150100,23346725,3375,3375,3375,3375,0
20250221,150000,23346725,3375,3375,3375,3375,0
20250221,145900,23346725,3375,3375,3375,3375,0
20250221,145800,23346725,3375,3375,3375,3375,0
20250221,145700,23346725,3375,3375,3375,3375,0
20250221,145600,23346725,3375,3375,3375,3375,0
20250221,145500,23346725,3375,3375,3375,3375,0
20250221,145400,23346725,3375,3375,3375,3375,34
20250221,145300,23231975,3355,3355,3355,3355,0
20250221,145200,23231975,3355,3355,3355,3355,21
20250221,145100,23161520,3360,3360,3360,3360,88
20250221,145000,22865840,3360,3375,3380,3360,48
20250221,144900,22704495,3380,3380,3380,3380,2
20250221,144800,22697735,3380,3380,3380,3380,0
20250221,144700,22697735,3380,3380,3380,3380,0
20250221,144600,22697735,3380,3380,3380,3380,20
20250221,144500,22630135,3380,3380,3380,3380,0
20250221,144400,22630135,3380,3380,3380,3380,0
20250221,144300,22630135,3380,3380,3380,3380,0
20250221,144200,22630135,3380,3380,3380,3380,0
20250221,144100,22630135,3380,3380,3380,3380,0
20250221,144000,22630135,3380,3380,3380,3380,1
20250221,143900,22626755,3380,3380,3380,3380,0
20250221,143800,22626755,3380,3380,3380,3380,0
20250221,143700,22626755,3380,3380,3380,3380,0
20250221,143600,22626755,3380,3380,3380,3380,0
20250221,143500,22626755,3380,3380,3380,3380,0
20250221,143400,22626755,3380,3380,3380,3380,0
20250221,143300,22626755,3380,3380,3380,3380,0
20250221,143200,22626755,3380,3380,3380,3380,0
20250221,143100,22626755,3380,3380,3380,3380,0
20250221,143000,22626755,3380,3380,3380,3380,0
20250221,142900,22626755,3380,3380,3380,3380,0
20250221,142800,22626755,3380,3380,3380,3380,0
20250221,142700,22626755,3380,3380,3380,3380,0
20250221,142600,22626755,3380,3380,3380,3380,0
20250221,142500,22626755,3380,3380,3380,3380,0
20250221,142400,22626755,3380,3380,3380,3380,0
20250221,142300,22626755,3380,3380,3380,3380,0
20250221,142200,22626755,3380,3380,3380,3380,0
20250221,142100,22626755,3380,3380,3380,3380,0
20250221,142000,22626755,3380,3365,3380,3365,500
20250221,141900,20940675,3365,3365,3365,3365,0
20250221,141800,20940675,3365,3365,3365,3365,0
20250221,141700,20940675,3365,3365,3365,3365,0
20250221,141600,20940675,3365,3365,3365,3365,100
20250221,141500,20604175,3375,3375,3375,3375,0
20250221,141400,20604175,3375,3375,3375,3375,0
20250221,141300,20604175,3375,3375,3375,3375,0
20250221,141200,20604175,3375,3375,3375,3375,0
20250221,141100,20604175,3375,3375,3375,3375,0
20250221,141000,20604175,3375,3360,3375,3355,450
20250221,140900,19092100,3360,3360,3360,3360,0
20250221,140800,19092100,3360,3360,3360,3360,0
20250221,140700,19092100,3360,3360,3360,3360,0
20250221,140600,19092100,3360,3360,3360,3360,0
20250221,140500,19092100,3360,3360,3360,3360,0
20250221,140400,19092100,3360,3360,3360,3360,0
20250221,140300,19092100,3360,3360,3360,3360,0
20250221,140200,19092100,3360,3360,3360,3360,0
20250221,140100,19092100,3360,3360,3360,3360,0
20250221,140000,19092100,3360,3360,3360,3360,0
20250221,135900,19092100,3360,3360,3360,3360,0
20250221,135800,19092100,3360,3360,3360,3360,0
20250221,135700,19092100,3360,3360,3360,3360,0
20250221,135600,19092100,3360,3360,3360,3360,0
20250221,135500,19092100,3360,3360,3360,3360,0
20250221,135400,19092100,3360,3360,3360,3360,0
20250221,135300,19092100,3360,3360,3360,3360,0
20250221,135200,19092100,3360,3360,3360,3360,0
20250221,135100,19092100,3360,3360,3360,3360,0
20250221,135000,19092100,3360,3360,3360,3360,0
20250221,134900,19092100,3360,3360,3360,3360,0
20250221,134800,19092100,3360,3360,3360,3360,0
20250221,134700,19092100,3360,3360,3360,3360,0
20250221,134600,19092100,3360,3360,3360,3360,0
20250221,134500,19092100,3360,3360,3360,3360,0
20250221,134400,19092100,3360,3360,3360,3360,0
20250221,134300,19092100,3360,3360,3360,3360,0
20250221,134200,19092100,3360,3360,3360,3360,0
20250221,134100,19092100,3360,3360,3360,3360,0
20250221,134000,19092100,3360,3360,3360,3360,0
20250221,133900,19092100,3360,3360,3360,3360,0
20250221,133800,19092100,3360,3360,3360,3360,0
20250221,133700,19092100,3360,3360,3360,3360,0
20250221,133600,19092100,3360,3360,3360,3360,0
20250221,133500,19092100,3360,3360,3360,3360,0
20250221,133400,19092100,3360,3360,3360,3360,0
20250221,133300,19092100,3360,3360,3360,3360,0
20250221,133200,19092100,3360,3360,3360,3360,0
20250221,133100,19092100,3360,3360,3360,3360,0
20250221,133000,19092100,3360,3360,3360,3360,0
20250221,132900,19092100,3360,3360,3360,3360,400
20250221,132800,17748100,3360,3360,3360,3360,0
20250221,132700,17748100,3360,3370,3370,3360,500
20250221,132600,16063770,3375,3375,3375,3375,0
20250221,132500,16063770,3375,3375,3375,3375,0
20250221,132400,16063770,3375,3375,3375,3375,0
20250221,132300,16063770,3375,3375,3375,3375,0
20250221,132200,16063770,3375,3375,3375,3375,0
20250221,132100,16063770,3375,3375,3375,3375,0
20250221,132000,16063770,3375,3375,3375,3375,0
20250221,131900,16063770,3375,3375,3375,3375,0
20250221,131800,16063770,3375,3375,3375,3375,0
20250221,131700,16063770,3375,3375,3375,3375,0
20250221,131600,16063770,3375,3375,3375,3375,0
20250221,131500,16063770,3375,3375,3375,3375,0
20250221,131400,16063770,3375,3375,3375,3375,0
20250221,131300,16063770,3375,3375,3375,3375,0
20250221,131200,16063770,3375,3375,3375,3375,0
20250221,131100,16063770,3375,3375,3375,3375,0
20250221,131000,16063770,3375,3375,3375,3375,0
20250221,130900,16063770,3375,3375,3375,3375,0
20250221,130800,16063770,3375,3375,3375,3375,0
20250221,130700,16063770,3375,3375,3375,3375,0
20250221,130600,16063770,3375,3375,3375,3375,2
20250221,130500,16057020,3375,3375,3375,3375,0
20250221,130400,16057020,3375,3375,3375,3375,0
20250221,130300,16057020,3375,3375,3375,3375,0
20250221,130200,16057020,3375,3375,3375,3375,10
20250221,130100,16023270,3370,3370,3370,3370,0
20250221,130000,16023270,3370,3370,3370,3370,0
20250221,125900,16023270,3370,3370,3370,3370,0
20250221,125800,16023270,3370,3370,3370,3370,0
20250221,125700,16023270,3370,3370,3370,3370,0
20250221,125600,16023270,3370,3370,3370,3370,0
20250221,125500,16023270,3370,3370,3370,3370,0
20250221,125400,16023270,3370,3370,3370,3370,0
20250221,125300,16023270,3370,3370,3370,3370,0
20250221,125200,16023270,3370,3370,3370,3370,0
20250221,125100,16023270,3370,3370,3370,3370,0
20250221,125000,16023270,3370,3370,3370,3370,0
20250221,124900,16023270,3370,3370,3370,3370,0
20250221,124800,16023270,3370,3370,3370,3370,0
20250221,124700,16023270,3370,3370,3370,3370,0
20250221,124600,16023270,3370,3370,3370,3370,220
20250221,124500,15281870,3370,3370,3370,3370,0
20250221,124400,15281870,3370,3370,3370,3370,0
20250221,124300,15281870,3370,3370,3370,3370,0
20250221,124200,15281870,3370,3370,3370,3370,0
20250221,124100,15281870,3370,3370,3370,3370,0
20250221,124000,15281870,3370,3370,3370,3370,0
20250221,123900,15281870,3370,3370,3370,3370,0
20250221,123800,15281870,3370,3370,3370,3370,0
20250221,123700,15281870,3370,3370,3370,3370,0
20250221,123600,15281870,3370,3370,3370,3370,0
20250221,123500,15281870,3370,3370,3370,3370,0
20250221,123400,15281870,3370,3370,3370,3370,0
20250221,123300,15281870,3370,3370,3370,3370,0
20250221,123200,15281870,3370,3370,3370,3370,0
20250221,123100,15281870,3370,3370,3370,3370,0
20250221,123000,15281870,3370,3370,3370,3370,0
20250221,122900,15281870,3370,3370,3370,3370,0
20250221,122800,15281870,3370,3370,3370,3370,0
20250221,122700,15281870,3370,3370,3370,3370,0
20250221,122600,15281870,3370,3370,3370,3370,0
20250221,122500,15281870,3370,3370,3370,3370,0
20250221,122400,15281870,3370,3370,3370,3370,3
20250221,122300,15271760,3370,3370,3370,3370,0
20250221,122200,15271760,3370,3370,3370,3370,0
20250221,122100,15271760,3370,3370,3370,3370,0
20250221,122000,15271760,3370,3370,3370,3370,0
20250221,121900,15271760,3370,3370,3370,3370,0
20250221,121800,15271760,3370,3370,3370,3370,0
20250221,121700,15271760,3370,3370,3370,3370,0
20250221,121600,15271760,3370,3370,3370,3370,0
20250221,121500,15271760,3370,3370,3370,3370,2
20250221,121400,15265020,3360,3360,3360,3360,0
20250221,121300,15265020,3360,3360,3360,3360,0
20250221,121200,15265020,3360,3360,3360,3360,0
20250221,121100,15265020,3360,3360,3360,3360,0
20250221,121000,15265020,3360,3360,3360,3360,0
20250221,120900,15265020,3360,3360,3360,3360,0
20250221,120800,15265020,3360,3360,3360,3360,0
20250221,120700,15265020,3360,3360,3360,3360,0
20250221,120600,15265020,3360,3360,3360,3360,0
20250221,120500,15265020,3360,3360,3360,3360,0
20250221,120400,15265020,3360,3360,3360,3360,0
20250221,120300,15265020,3360,3360,3360,3360,0
20250221,120200,15265020,3360,3360,3360,3360,0
20250221,120100,15265020,3360,3360,3360,3360,0
20250221,120000,15265020,3360,3360,3360,3360,0
20250221,115900,15265020,3360,3360,3360,3360,0
20250221,115800,15265020,3360,3360,3360,3360,0
20250221,115700,15265020,3360,3360,3360,3360,0
20250221,115600,15265020,3360,3360,3360,3360,0
20250221,115500,15265020,3360,3360,3360,3360,1
20250221,115400,15261660,3355,3355,3355,3355,0
20250221,115300,15261660,3355,3355,3355,3355,0
20250221,115200,15261660,3355,3355,3355,3355,0
20250221,115100,15261660,3355,3355,3355,3355,0
20250221,115000,15261660,3355,3355,3355,3355,0
20250221,114900,15261660,3355,3355,3355,3355,0
20250221,114800,15261660,3355,3355,3355,3355,0
20250221,114700,15261660,3355,3355,3355,3355,0
20250221,114600,15261660,3355,3355,3355,3355,0
20250221,114500,15261660,3355,3355,3355,3355,0
20250221,114400,15261660,3355,3355,3355,3355,0
20250221,114300,15261660,3355,3355,3355,3355,0
20250221,114200,15261660,3355,3355,3355,3355,0
20250221,114100,15261660,3355,3355,3355,3355,0
20250221,114000,15261660,3355,3355,3355,3355,0
20250221,113900,15261660,3355,3355,3355,3355,0
20250221,113800,15261660,3355,3355,3355,3355,0
20250221,113700,15261660,3355,3355,3355,3355,0
20250221,113600,15261660,3355,3355,3355,3355,0
20250221,113500,15261660,3355,3355,3355,3355,472
20250221,113400,13678100,3360,3360,3360,3360,0
20250221,113300,13678100,3360,3360,3360,3360,231
20250221,113200,12901940,3365,3365,3365,3365,0
20250221,113100,12901940,3365,3365,3365,3365,63
20250221,113000,12689945,3370,3370,3370,3370,0
20250221,112900,12689945,3370,3370,3370,3370,0
20250221,112800,12689945,3370,3370,3370,3370,0
20250221,112700,12689945,3370,3370,3370,3370,0
20250221,112600,12689945,3370,3370,3370,3370,0
20250221,112500,12689945,3370,3370,3370,3370,23
20250221,112400,12612435,3375,3375,3375,3375,0
20250221,112300,12612435,3375,3375,3375,3375,0
20250221,112200,12612435,3375,3375,3375,3375,0
20250221,112100,12612435,3375,3375,3375,3375,0
20250221,112000,12612435,3375,3375,3375,3375,0
20250221,111900,12612435,3375,3375,3375,3375,0
20250221,111800,12612435,3375,3375,3375,3375,0
20250221,111700,12612435,3375,3375,3375,3375,0
20250221,111600,12612435,3375,3375,3375,3375,1
20250221,111500,12609060,3375,3375,3375,3375,0
20250221,111400,12609060,3375,3375,3375,3375,178
20250221,111300,12008310,3370,3370,3370,3370,0
20250221,111200,12008310,3370,3370,3370,3370,0
20250221,111100,12008310,3370,3370,3370,3370,0
20250221,111000,12008310,3370,3370,3370,3370,0
20250221,110900,12008310,3370,3370,3370,3370,0
20250221,110800,12008310,3370,3370,3370,3370,0
20250221,110700,12008310,3370,3370,3370,3370,0
20250221,110600,12008310,3370,3370,3370,3370,0
20250221,110500,12008310,3370,3370,3370,3370,0
20250221,110400,12008310,3370,3370,3370,3370,0
20250221,110300,12008310,3370,3370,3370,3370,0
20250221,110200,12008310,3370,3370,3370,3370,0
20250221,110100,12008310,3370,3370,3370,3370,0
20250221,110000,12008310,3370,3370,3370,3370,0
20250221,105900,12008310,3370,3370,3370,3370,0
20250221,105800,12008310,3370,3370,3370,3370,0
20250221,105700,12008310,3370,3370,3370,3370,8
20250221,105600,11981350,3375,3375,3375,3375,0
20250221,105500,11981350,3375,3375,3375,3375,0
20250221,105400,11981350,3375,3375,3375,3375,59
20250221,105300,11782225,3370,3370,3370,3370,16
20250221,105200,11728305,3370,3370,3370,3370,1
20250221,105100,11724935,3370,3370,3370,3370,0
20250221,105000,11724935,3370,3370,3370,3370,10
20250221,104900,11691235,3365,3365,3365,3365,0
20250221,104800,11691235,3365,3365,3365,3365,0
20250221,104700,11691235,3365,3365,3365,3365,0
20250221,104600,11691235,3365,3375,3375,3365,74
20250221,104500,11442075,3365,3365,3365,3365,0
20250221,104400,11442075,3365,3365,3365,3365,0
20250221,104300,11442075,3365,3365,3365,3365,0
20250221,104200,11442075,3365,3365,3365,3365,0
20250221,104100,11442075,3365,3365,3365,3365,0
20250221,104000,11442075,3365,3365,3365,3365,0
20250221,103900,11442075,3365,3365,3365,3365,0
20250221,103800,11442075,3365,3365,3365,3365,3
20250221,103700,11431980,3355,3355,3355,3355,0
20250221,103600,11431980,3355,3355,3355,3355,0
20250221,103500,11431980,3355,3355,3355,3355,0
20250221,103400,11431980,3355,3355,3355,3355,0
20250221,103300,11431980,3355,3355,3355,3355,0
20250221,103200,11431980,3355,3355,3355,3355,0
20250221,103100,11431980,3355,3355,3355,3355,0
20250221,103000,11431980,3355,3355,3355,3355,0
20250221,102900,11431980,3355,3355,3355,3355,0
20250221,102800,11431980,3355,3355,3355,3355,0
20250221,102700,11431980,3355,3355,3355,3355,0
20250221,102600,11431980,3355,3355,3355,3355,0
20250221,102500,11431980,3355,3355,3355,3355,0
20250221,102400,11431980,3355,3355,3355,3355,0
20250221,102300,11431980,3355,3355,3355,3355,54
20250221,102200,11250810,3360,3360,3360,3360,1
20250221,102100,11247450,3360,3360,3360,3360,0
20250221,102000,11247450,3360,3360,3360,3360,0
20250221,101900,11247450,3360,3360,3360,3360,0
20250221,101800,11247450,3360,3360,3360,3360,0
20250221,101700,11247450,3360,3360,3360,3360,0
20250221,101600,11247450,3360,3360,3360,3360,0
20250221,101500,11247450,3360,3360,3360,3360,0
20250221,101400,11247450,3360,3360,3360,3360,0
20250221,101300,11247450,3360,3360,3360,3360,0
20250221,101200,11247450,3360,3360,3360,3360,0
20250221,101100,11247450,3360,3360,3360,3360,0
20250221,101000,11247450,3360,3360,3360,3360,0
20250221,100900,11247450,3360,3360,3360,3360,0
20250221,100800,11247450,3360,3360,3360,3360,0
20250221,100700,11247450,3360,3360,3360,3360,0
20250221,100600,11247450,3360,3360,3360,3360,0
20250221,100500,11247450,3360,3360,3360,3360,0
20250221,100400,11247450,3360,3360,3360,3360,3
20250221,100300,11237370,3345,3345,3345,3345,0
20250221,100200,11237370,3345,3345,3345,3345,0
20250221,100100,11237370,3345,3375,3375,3345,6
20250221,100000,11217150,3345,3375,3375,3345,33
20250221,095900,11105865,3345,3345,3345,3345,0
20250221,095800,11105865,3345,3345,3345,3345,0
20250221,095700,11105865,3345,3345,3345,3345,0
20250221,095600,11105865,3345,3345,3345,3345,1
20250221,095500,11102520,3345,3345,3345,3345,55
20250221,095400,10918545,3375,3375,3375,3375,0
20250221,095300,10918545,3375,3375,3375,3375,0
20250221,095200,10918545,3375,3375,3375,3375,0
20250221,095100,10918545,3375,3375,3375,3375,0
20250221,095000,10918545,3375,3375,3375,3375,0
20250221,094900,10918545,3375,3375,3375,3375,0
20250221,094800,10918545,3375,3375,3375,3375,1
20250221,094700,10915170,3370,3370,3370,3370,0
20250221,094600,10915170,3370,3370,3370,3370,1
20250221,094500,10911800,3340,3340,3340,3340,0
20250221,094400,10911800,3340,3340,3340,3340,0
20250221,094300,10911800,3340,3340,3340,3340,0
20250221,094200,10911800,3340,3345,3345,3340,1000
20250221,094100,7571620,3370,3370,3370,3370,0
20250221,094000,7571620,3370,3370,3370,3370,100
20250221,093900,7234620,3340,3340,3340,3340,0
20250221,093800,7234620,3340,3340,3340,3340,0
20250221,093700,7234620,3340,3340,3340,3340,0
20250221,093600,7234620,3340,3340,3340,3340,0
20250221,093500,7234620,3340,3340,3340,3340,0
20250221,093400,7234620,3340,3340,3340,3340,0
20250221,093300,7234620,3340,3340,3340,3340,0
20250221,093200,7234620,3340,3340,3340,3340,8
20250221,093100,7207900,3370,3365,3370,3365,100
20250221,093000,6870975,3330,3330,3330,3330,0
20250221,092900,6870975,3330,3330,3330,3330,0
20250221,092800,6870975,3330,3330,3330,3330,0
20250221,092700,6870975,3330,3330,3330,3330,79
20250221,092600,6607905,3330,3330,3330,3325,319
20250221,092500,5546055,3325,3325,3325,3325,0
20250221,092400,5546055,3325,3340,3340,3325,500
20250221,092300,3879235,3370,3370,3370,3330,803
20250221,092200,1194210,3375,3375,3375,3375,20
20250221,092100,1126710,3380,3380,3380,3380,0
20250221,092000,1126710,3380,3380,3380,3380,0
20250221,091900,1126710,3380,3380,3380,3380,0
20250221,091800,1126710,3380,3380,3380,3380,96
20250221,091700,802230,3380,3380,3380,3380,66
20250221,091600,579150,3400,3400,3400,3400,0
20250221,091500,579150,3400,3400,3400,3400,0
20250221,091400,579150,3400,3400,3400,3400,0
20250221,091300,579150,3400,3400,3400,3400,0
20250221,091200,579150,3400,3400,3400,3400,18
20250221,091100,517950,3400,3400,3400,3400,0
20250221,091000,517950,3400,3400,3400,3400,0
20250221,090900,517950,3400,3400,3400,3400,0
20250221,090800,517950,3400,3400,3400,3400,0
20250221,090700,517950,3400,3400,3400,3400,0
20250221,090600,517950,3400,3400,3400,3400,0
20250221,090500,517950,3400,3400,3400,3400,0
20250221,090400,517950,3400,3400,3400,3400,0
20250221,090300,517950,3400,3400,3400,3400,0
20250221,090200,517950,3400,3410,3410,3400,45
20250221,090100,364870,3410,3410,3410,3410,0
20250221,090000,364870,3410,3410,3410,3410,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 25882100 3370 3370 3370 3370 315
3 20250221 192500 25882100 3370 3370 3370 3370 0
4 20250221 192400 25882100 3370 3370 3370 3370 0
5 20250221 192300 25882100 3370 3370 3370 3370 0
6 20250221 192200 25882100 3370 3370 3370 3370 0
7 20250221 192100 25882100 3370 3370 3370 3370 0
8 20250221 192000 25882100 3370 3370 3370 3370 0
9 20250221 191900 25882100 3370 3370 3370 3370 0
10 20250221 191800 25882100 3370 3370 3370 3370 0
11 20250221 191700 25882100 3370 3370 3370 3370 0
12 20250221 191600 25882100 3370 3370 3370 3370 0
13 20250221 191500 25882100 3370 3370 3370 3370 0
14 20250221 191400 25882100 3370 3370 3370 3370 0
15 20250221 191300 25882100 3370 3370 3370 3370 0
16 20250221 191200 25882100 3370 3370 3370 3370 0
17 20250221 191100 25882100 3370 3370 3370 3370 0
18 20250221 191000 25882100 3370 3370 3370 3370 0
19 20250221 190900 25882100 3370 3370 3370 3370 0
20 20250221 190800 25882100 3370 3370 3370 3370 0
21 20250221 190700 25882100 3370 3370 3370 3370 0
22 20250221 190600 25882100 3370 3370 3370 3370 0
23 20250221 190500 25882100 3370 3370 3370 3370 0
24 20250221 190400 25882100 3370 3370 3370 3370 0
25 20250221 190300 25882100 3370 3370 3370 3370 0
26 20250221 190200 25882100 3370 3370 3370 3370 0
27 20250221 190100 25882100 3370 3370 3370 3370 0
28 20250221 190000 25882100 3370 3370 3370 3370 0
29 20250221 185900 25882100 3370 3370 3370 3370 0
30 20250221 185800 25882100 3370 3370 3370 3370 0
31 20250221 185700 25882100 3370 3370 3370 3370 0
32 20250221 185600 25882100 3370 3370 3370 3370 315
33 20250221 185500 25882100 3370 3370 3370 3370 0
34 20250221 185400 25882100 3370 3370 3370 3370 0
35 20250221 185300 25882100 3370 3370 3370 3370 0
36 20250221 185200 25882100 3370 3370 3370 3370 0
37 20250221 185100 25882100 3370 3370 3370 3370 0
38 20250221 185000 25882100 3370 3370 3370 3370 0
39 20250221 184900 25882100 3370 3370 3370 3370 0
40 20250221 184800 25882100 3370 3370 3370 3370 0
41 20250221 184700 25882100 3370 3370 3370 3370 0
42 20250221 184600 25882100 3370 3370 3370 3370 0
43 20250221 184500 25882100 3370 3370 3370 3370 0
44 20250221 184400 25882100 3370 3370 3370 3370 0
45 20250221 184300 25882100 3370 3370 3370 3370 0
46 20250221 184200 25882100 3370 3370 3370 3370 0
47 20250221 184100 25882100 3370 3370 3370 3370 0
48 20250221 184000 25882100 3370 3370 3370 3370 0
49 20250221 183900 25882100 3370 3370 3370 3370 0
50 20250221 183800 25882100 3370 3370 3370 3370 0
51 20250221 183700 25882100 3370 3370 3370 3370 0
52 20250221 183600 25882100 3370 3370 3370 3370 0
53 20250221 183500 25882100 3370 3370 3370 3370 0
54 20250221 183400 25882100 3370 3370 3370 3370 0
55 20250221 183300 25882100 3370 3370 3370 3370 0
56 20250221 183200 25882100 3370 3370 3370 3370 0
57 20250221 183100 25882100 3370 3370 3370 3370 0
58 20250221 183000 25882100 3370 3370 3370 3370 0
59 20250221 182900 25882100 3370 3370 3370 3370 0
60 20250221 182800 25882100 3370 3370 3370 3370 0
61 20250221 182700 25882100 3370 3370 3370 3370 0
62 20250221 182600 25882100 3370 3370 3370 3370 315
63 20250221 182500 25882100 3370 3370 3370 3370 0
64 20250221 182400 25882100 3370 3370 3370 3370 0
65 20250221 182300 25882100 3370 3370 3370 3370 0
66 20250221 182200 25882100 3370 3370 3370 3370 0
67 20250221 182100 25882100 3370 3370 3370 3370 0
68 20250221 182000 25882100 3370 3370 3370 3370 0
69 20250221 181900 25882100 3370 3370 3370 3370 0
70 20250221 181800 25882100 3370 3370 3370 3370 0
71 20250221 181700 25882100 3370 3370 3370 3370 0
72 20250221 181600 25882100 3370 3370 3370 3370 0
73 20250221 181500 25882100 3370 3370 3370 3370 0
74 20250221 181400 25882100 3370 3370 3370 3370 0
75 20250221 181300 25882100 3370 3370 3370 3370 0
76 20250221 181200 25882100 3370 3370 3370 3370 0
77 20250221 181100 25882100 3370 3370 3370 3370 0
78 20250221 181000 25882100 3370 3370 3370 3370 0
79 20250221 180900 25882100 3370 3370 3370 3370 0
80 20250221 180800 25882100 3370 3370 3370 3370 0
81 20250221 180700 25882100 3370 3370 3370 3370 0
82 20250221 180600 25882100 3370 3370 3370 3370 0
83 20250221 180500 25882100 3370 3370 3370 3370 0
84 20250221 180400 25882100 3370 3370 3370 3370 0
85 20250221 180300 25882100 3370 3370 3370 3370 0
86 20250221 180200 25882100 3370 3370 3370 3370 0
87 20250221 180100 25882100 3370 3370 3370 3370 0
88 20250221 180000 25882100 3370 3370 3370 3370 0
89 20250221 175900 25882100 3370 3370 3370 3370 0
90 20250221 175800 25882100 3370 3370 3370 3370 0
91 20250221 175700 25882100 3370 3370 3370 3370 0
92 20250221 175600 25882100 3370 3370 3370 3370 315
93 20250221 175500 25882100 3370 3370 3370 3370 0
94 20250221 175400 25882100 3370 3370 3370 3370 0
95 20250221 175300 25882100 3370 3370 3370 3370 0
96 20250221 175200 25882100 3370 3370 3370 3370 0
97 20250221 175100 25882100 3370 3370 3370 3370 0
98 20250221 175000 25882100 3370 3370 3370 3370 0
99 20250221 174900 25882100 3370 3370 3370 3370 0
100 20250221 174800 25882100 3370 3370 3370 3370 0
101 20250221 174700 25882100 3370 3370 3370 3370 0
102 20250221 174600 25882100 3370 3370 3370 3370 0
103 20250221 174500 25882100 3370 3370 3370 3370 0
104 20250221 174400 25882100 3370 3370 3370 3370 0
105 20250221 174300 25882100 3370 3370 3370 3370 0
106 20250221 174200 25882100 3370 3370 3370 3370 0
107 20250221 174100 25882100 3370 3370 3370 3370 0
108 20250221 174000 25882100 3370 3370 3370 3370 0
109 20250221 173900 25882100 3370 3370 3370 3370 0
110 20250221 173800 25882100 3370 3370 3370 3370 0
111 20250221 173700 25882100 3370 3370 3370 3370 0
112 20250221 173600 25882100 3370 3370 3370 3370 0
113 20250221 173500 25882100 3370 3370 3370 3370 0
114 20250221 173400 25882100 3370 3370 3370 3370 0
115 20250221 173300 25882100 3370 3370 3370 3370 0
116 20250221 173200 25882100 3370 3370 3370 3370 0
117 20250221 173100 25882100 3370 3370 3370 3370 0
118 20250221 173000 25882100 3370 3370 3370 3370 0
119 20250221 172900 25882100 3370 3370 3370 3370 0
120 20250221 172800 25882100 3370 3370 3370 3370 0
121 20250221 172700 25882100 3370 3370 3370 3370 0
122 20250221 172600 25882100 3370 3370 3370 3370 315
123 20250221 172500 25882100 3370 3370 3370 3370 0
124 20250221 172400 25882100 3370 3370 3370 3370 0
125 20250221 172300 25882100 3370 3370 3370 3370 0
126 20250221 172200 25882100 3370 3370 3370 3370 0
127 20250221 172100 25882100 3370 3370 3370 3370 0
128 20250221 172000 25882100 3370 3370 3370 3370 0
129 20250221 171900 25882100 3370 3370 3370 3370 0
130 20250221 171800 25882100 3370 3370 3370 3370 0
131 20250221 171700 25882100 3370 3370 3370 3370 0
132 20250221 171600 25882100 3370 3370 3370 3370 0
133 20250221 171500 25882100 3370 3370 3370 3370 0
134 20250221 171400 25882100 3370 3370 3370 3370 0
135 20250221 171300 25882100 3370 3370 3370 3370 0
136 20250221 171200 25882100 3370 3370 3370 3370 0
137 20250221 171100 25882100 3370 3370 3370 3370 0
138 20250221 171000 25882100 3370 3370 3370 3370 0
139 20250221 170900 25882100 3370 3370 3370 3370 0
140 20250221 170800 25882100 3370 3370 3370 3370 0
141 20250221 170700 25882100 3370 3370 3370 3370 0
142 20250221 170600 25882100 3370 3370 3370 3370 0
143 20250221 170500 25882100 3370 3370 3370 3370 0
144 20250221 170400 25882100 3370 3370 3370 3370 0
145 20250221 170300 25882100 3370 3370 3370 3370 0
146 20250221 170200 25882100 3370 3370 3370 3370 0
147 20250221 170100 25882100 3370 3370 3370 3370 0
148 20250221 170000 25882100 3370 3370 3370 3370 0
149 20250221 165900 25882100 3370 3370 3370 3370 0
150 20250221 165800 25882100 3370 3370 3370 3370 0
151 20250221 165700 25882100 3370 3370 3370 3370 0
152 20250221 165600 25882100 3370 3370 3370 3370 315
153 20250221 165500 25882100 3370 3370 3370 3370 0
154 20250221 165400 25882100 3370 3370 3370 3370 0
155 20250221 165300 25882100 3370 3370 3370 3370 0
156 20250221 165200 25882100 3370 3370 3370 3370 0
157 20250221 165100 25882100 3370 3370 3370 3370 0
158 20250221 165000 25882100 3370 3370 3370 3370 0
159 20250221 164900 25882100 3370 3370 3370 3370 0
160 20250221 164800 25882100 3370 3370 3370 3370 0
161 20250221 164700 25882100 3370 3370 3370 3370 0
162 20250221 164600 25882100 3370 3370 3370 3370 0
163 20250221 164500 25882100 3370 3370 3370 3370 0
164 20250221 164400 25882100 3370 3370 3370 3370 0
165 20250221 164300 25882100 3370 3370 3370 3370 0
166 20250221 164200 25882100 3370 3370 3370 3370 0
167 20250221 164100 25882100 3370 3370 3370 3370 0
168 20250221 164000 25882100 3370 3370 3370 3370 0
169 20250221 163900 25882100 3370 3370 3370 3370 0
170 20250221 163800 25882100 3370 3370 3370 3370 0
171 20250221 163700 25882100 3370 3370 3370 3370 0
172 20250221 163600 25882100 3370 3370 3370 3370 0
173 20250221 163500 25882100 3370 3370 3370 3370 0
174 20250221 163400 25882100 3370 3370 3370 3370 0
175 20250221 163300 25882100 3370 3370 3370 3370 0
176 20250221 163200 25882100 3370 3370 3370 3370 0
177 20250221 163100 25882100 3370 3370 3370 3370 0
178 20250221 163000 25882100 3370 3370 3370 3370 0
179 20250221 162900 25882100 3370 3370 3370 3370 0
180 20250221 162800 25882100 3370 3370 3370 3370 0
181 20250221 162700 25882100 3370 3370 3370 3370 0
182 20250221 162600 25882100 3370 3370 3370 3370 315
183 20250221 162500 25882100 3370 3370 3370 3370 0
184 20250221 162400 25882100 3370 3370 3370 3370 0
185 20250221 162300 25882100 3370 3370 3370 3370 0
186 20250221 162200 25882100 3370 3370 3370 3370 0
187 20250221 162100 25882100 3370 3370 3370 3370 0
188 20250221 162000 25882100 3370 3370 3370 3370 0
189 20250221 161900 25882100 3370 3370 3370 3370 0
190 20250221 161800 25882100 3370 3370 3370 3370 0
191 20250221 161700 25882100 3370 3370 3370 3370 0
192 20250221 161600 25882100 3370 3370 3370 3370 0
193 20250221 161500 25882100 3370 3370 3370 3370 0
194 20250221 161400 25882100 3370 3370 3370 3370 0
195 20250221 161300 25882100 3370 3370 3370 3370 0
196 20250221 161200 25882100 3370 3370 3370 3370 0
197 20250221 161100 25882100 3370 3370 3370 3370 0
198 20250221 161000 25882100 3370 3370 3370 3370 0
199 20250221 160900 25882100 3370 3370 3370 3370 0
200 20250221 160800 25882100 3370 3370 3370 3370 0
201 20250221 160700 25882100 3370 3370 3370 3370 0
202 20250221 160600 25882100 3370 3370 3370 3370 0
203 20250221 160500 25882100 3370 3370 3370 3370 0
204 20250221 160400 25882100 3370 3370 3370 3370 0
205 20250221 160300 25882100 3370 3370 3370 3370 0
206 20250221 160200 25882100 3370 3370 3370 3370 0
207 20250221 160100 25882100 3370 3370 3370 3370 0
208 20250221 160000 25882100 3370 3370 3370 3370 0
209 20250221 155900 25882100 3370 3370 3370 3370 0
210 20250221 155800 25882100 3370 3370 3370 3370 0
211 20250221 155700 25882100 3370 3370 3370 3370 0
212 20250221 155600 25882100 3370 3370 3370 3370 315
213 20250221 155500 25882100 3370 3370 3370 3370 0
214 20250221 155400 25882100 3370 3370 3370 3370 0
215 20250221 155300 25882100 3370 3370 3370 3370 0
216 20250221 155200 25882100 3370 3370 3370 3370 0
217 20250221 155100 25882100 3370 3370 3370 3370 0
218 20250221 155000 25882100 3370 3370 3370 3370 0
219 20250221 154900 25882100 3370 3370 3370 3370 0
220 20250221 154800 25882100 3370 3370 3370 3370 0
221 20250221 154700 25882100 3370 3370 3370 3370 0
222 20250221 154600 25882100 3370 3370 3370 3370 0
223 20250221 154500 25882100 3370 3370 3370 3370 0
224 20250221 154400 25882100 3370 3370 3370 3370 0
225 20250221 154300 25882100 3370 3370 3370 3370 0
226 20250221 154200 25882100 3370 3370 3370 3370 0
227 20250221 154100 25882100 3370 3370 3370 3370 0
228 20250221 154000 25882100 3370 3370 3370 3370 0
229 20250221 153900 25882100 3370 3370 3370 3370 0
230 20250221 153800 25882100 3370 3370 3370 3370 0
231 20250221 153700 25882100 3370 3370 3370 3370 0
232 20250221 153600 25882100 3370 3370 3370 3370 0
233 20250221 153500 25882100 3370 3370 3370 3370 0
234 20250221 153400 25882100 3370 3370 3370 3370 0
235 20250221 153300 25882100 3370 3370 3370 3370 0
236 20250221 153200 25882100 3370 3370 3370 3370 0
237 20250221 153100 25882100 3370 3370 3370 3370 0
238 20250221 153000 25882100 3370 3370 3370 3370 315
239 20250221 152900 24820550 3355 3355 3355 3355 0
240 20250221 152800 24820550 3355 3355 3355 3355 0
241 20250221 152700 24820550 3355 3355 3355 3355 0
242 20250221 152600 24820550 3355 3355 3355 3355 0
243 20250221 152500 24820550 3355 3355 3355 3355 0
244 20250221 152400 24820550 3355 3355 3355 3355 0
245 20250221 152300 24820550 3355 3355 3355 3355 0
246 20250221 152200 24820550 3355 3355 3355 3355 0
247 20250221 152100 24820550 3355 3355 3355 3355 0
248 20250221 152000 24820550 3355 3355 3355 3355 0
249 20250221 151900 24820550 3355 3360 3360 3355 139
250 20250221 151800 24354200 3370 3370 3370 3370 0
251 20250221 151700 24354200 3370 3370 3370 3370 0
252 20250221 151600 24354200 3370 3370 3370 3370 0
253 20250221 151500 24354200 3370 3370 3370 3370 0
254 20250221 151400 24354200 3370 3365 3370 3365 297
255 20250221 151300 23353465 3370 3370 3370 3370 0
256 20250221 151200 23353465 3370 3370 3370 3370 2
257 20250221 151100 23346725 3375 3375 3375 3375 0
258 20250221 151000 23346725 3375 3375 3375 3375 0
259 20250221 150900 23346725 3375 3375 3375 3375 0
260 20250221 150800 23346725 3375 3375 3375 3375 0
261 20250221 150700 23346725 3375 3375 3375 3375 0
262 20250221 150600 23346725 3375 3375 3375 3375 0
263 20250221 150500 23346725 3375 3375 3375 3375 0
264 20250221 150400 23346725 3375 3375 3375 3375 0
265 20250221 150300 23346725 3375 3375 3375 3375 0
266 20250221 150200 23346725 3375 3375 3375 3375 0
267 20250221 150100 23346725 3375 3375 3375 3375 0
268 20250221 150000 23346725 3375 3375 3375 3375 0
269 20250221 145900 23346725 3375 3375 3375 3375 0
270 20250221 145800 23346725 3375 3375 3375 3375 0
271 20250221 145700 23346725 3375 3375 3375 3375 0
272 20250221 145600 23346725 3375 3375 3375 3375 0
273 20250221 145500 23346725 3375 3375 3375 3375 0
274 20250221 145400 23346725 3375 3375 3375 3375 34
275 20250221 145300 23231975 3355 3355 3355 3355 0
276 20250221 145200 23231975 3355 3355 3355 3355 21
277 20250221 145100 23161520 3360 3360 3360 3360 88
278 20250221 145000 22865840 3360 3375 3380 3360 48
279 20250221 144900 22704495 3380 3380 3380 3380 2
280 20250221 144800 22697735 3380 3380 3380 3380 0
281 20250221 144700 22697735 3380 3380 3380 3380 0
282 20250221 144600 22697735 3380 3380 3380 3380 20
283 20250221 144500 22630135 3380 3380 3380 3380 0
284 20250221 144400 22630135 3380 3380 3380 3380 0
285 20250221 144300 22630135 3380 3380 3380 3380 0
286 20250221 144200 22630135 3380 3380 3380 3380 0
287 20250221 144100 22630135 3380 3380 3380 3380 0
288 20250221 144000 22630135 3380 3380 3380 3380 1
289 20250221 143900 22626755 3380 3380 3380 3380 0
290 20250221 143800 22626755 3380 3380 3380 3380 0
291 20250221 143700 22626755 3380 3380 3380 3380 0
292 20250221 143600 22626755 3380 3380 3380 3380 0
293 20250221 143500 22626755 3380 3380 3380 3380 0
294 20250221 143400 22626755 3380 3380 3380 3380 0
295 20250221 143300 22626755 3380 3380 3380 3380 0
296 20250221 143200 22626755 3380 3380 3380 3380 0
297 20250221 143100 22626755 3380 3380 3380 3380 0
298 20250221 143000 22626755 3380 3380 3380 3380 0
299 20250221 142900 22626755 3380 3380 3380 3380 0
300 20250221 142800 22626755 3380 3380 3380 3380 0
301 20250221 142700 22626755 3380 3380 3380 3380 0
302 20250221 142600 22626755 3380 3380 3380 3380 0
303 20250221 142500 22626755 3380 3380 3380 3380 0
304 20250221 142400 22626755 3380 3380 3380 3380 0
305 20250221 142300 22626755 3380 3380 3380 3380 0
306 20250221 142200 22626755 3380 3380 3380 3380 0
307 20250221 142100 22626755 3380 3380 3380 3380 0
308 20250221 142000 22626755 3380 3365 3380 3365 500
309 20250221 141900 20940675 3365 3365 3365 3365 0
310 20250221 141800 20940675 3365 3365 3365 3365 0
311 20250221 141700 20940675 3365 3365 3365 3365 0
312 20250221 141600 20940675 3365 3365 3365 3365 100
313 20250221 141500 20604175 3375 3375 3375 3375 0
314 20250221 141400 20604175 3375 3375 3375 3375 0
315 20250221 141300 20604175 3375 3375 3375 3375 0
316 20250221 141200 20604175 3375 3375 3375 3375 0
317 20250221 141100 20604175 3375 3375 3375 3375 0
318 20250221 141000 20604175 3375 3360 3375 3355 450
319 20250221 140900 19092100 3360 3360 3360 3360 0
320 20250221 140800 19092100 3360 3360 3360 3360 0
321 20250221 140700 19092100 3360 3360 3360 3360 0
322 20250221 140600 19092100 3360 3360 3360 3360 0
323 20250221 140500 19092100 3360 3360 3360 3360 0
324 20250221 140400 19092100 3360 3360 3360 3360 0
325 20250221 140300 19092100 3360 3360 3360 3360 0
326 20250221 140200 19092100 3360 3360 3360 3360 0
327 20250221 140100 19092100 3360 3360 3360 3360 0
328 20250221 140000 19092100 3360 3360 3360 3360 0
329 20250221 135900 19092100 3360 3360 3360 3360 0
330 20250221 135800 19092100 3360 3360 3360 3360 0
331 20250221 135700 19092100 3360 3360 3360 3360 0
332 20250221 135600 19092100 3360 3360 3360 3360 0
333 20250221 135500 19092100 3360 3360 3360 3360 0
334 20250221 135400 19092100 3360 3360 3360 3360 0
335 20250221 135300 19092100 3360 3360 3360 3360 0
336 20250221 135200 19092100 3360 3360 3360 3360 0
337 20250221 135100 19092100 3360 3360 3360 3360 0
338 20250221 135000 19092100 3360 3360 3360 3360 0
339 20250221 134900 19092100 3360 3360 3360 3360 0
340 20250221 134800 19092100 3360 3360 3360 3360 0
341 20250221 134700 19092100 3360 3360 3360 3360 0
342 20250221 134600 19092100 3360 3360 3360 3360 0
343 20250221 134500 19092100 3360 3360 3360 3360 0
344 20250221 134400 19092100 3360 3360 3360 3360 0
345 20250221 134300 19092100 3360 3360 3360 3360 0
346 20250221 134200 19092100 3360 3360 3360 3360 0
347 20250221 134100 19092100 3360 3360 3360 3360 0
348 20250221 134000 19092100 3360 3360 3360 3360 0
349 20250221 133900 19092100 3360 3360 3360 3360 0
350 20250221 133800 19092100 3360 3360 3360 3360 0
351 20250221 133700 19092100 3360 3360 3360 3360 0
352 20250221 133600 19092100 3360 3360 3360 3360 0
353 20250221 133500 19092100 3360 3360 3360 3360 0
354 20250221 133400 19092100 3360 3360 3360 3360 0
355 20250221 133300 19092100 3360 3360 3360 3360 0
356 20250221 133200 19092100 3360 3360 3360 3360 0
357 20250221 133100 19092100 3360 3360 3360 3360 0
358 20250221 133000 19092100 3360 3360 3360 3360 0
359 20250221 132900 19092100 3360 3360 3360 3360 400
360 20250221 132800 17748100 3360 3360 3360 3360 0
361 20250221 132700 17748100 3360 3370 3370 3360 500
362 20250221 132600 16063770 3375 3375 3375 3375 0
363 20250221 132500 16063770 3375 3375 3375 3375 0
364 20250221 132400 16063770 3375 3375 3375 3375 0
365 20250221 132300 16063770 3375 3375 3375 3375 0
366 20250221 132200 16063770 3375 3375 3375 3375 0
367 20250221 132100 16063770 3375 3375 3375 3375 0
368 20250221 132000 16063770 3375 3375 3375 3375 0
369 20250221 131900 16063770 3375 3375 3375 3375 0
370 20250221 131800 16063770 3375 3375 3375 3375 0
371 20250221 131700 16063770 3375 3375 3375 3375 0
372 20250221 131600 16063770 3375 3375 3375 3375 0
373 20250221 131500 16063770 3375 3375 3375 3375 0
374 20250221 131400 16063770 3375 3375 3375 3375 0
375 20250221 131300 16063770 3375 3375 3375 3375 0
376 20250221 131200 16063770 3375 3375 3375 3375 0
377 20250221 131100 16063770 3375 3375 3375 3375 0
378 20250221 131000 16063770 3375 3375 3375 3375 0
379 20250221 130900 16063770 3375 3375 3375 3375 0
380 20250221 130800 16063770 3375 3375 3375 3375 0
381 20250221 130700 16063770 3375 3375 3375 3375 0
382 20250221 130600 16063770 3375 3375 3375 3375 2
383 20250221 130500 16057020 3375 3375 3375 3375 0
384 20250221 130400 16057020 3375 3375 3375 3375 0
385 20250221 130300 16057020 3375 3375 3375 3375 0
386 20250221 130200 16057020 3375 3375 3375 3375 10
387 20250221 130100 16023270 3370 3370 3370 3370 0
388 20250221 130000 16023270 3370 3370 3370 3370 0
389 20250221 125900 16023270 3370 3370 3370 3370 0
390 20250221 125800 16023270 3370 3370 3370 3370 0
391 20250221 125700 16023270 3370 3370 3370 3370 0
392 20250221 125600 16023270 3370 3370 3370 3370 0
393 20250221 125500 16023270 3370 3370 3370 3370 0
394 20250221 125400 16023270 3370 3370 3370 3370 0
395 20250221 125300 16023270 3370 3370 3370 3370 0
396 20250221 125200 16023270 3370 3370 3370 3370 0
397 20250221 125100 16023270 3370 3370 3370 3370 0
398 20250221 125000 16023270 3370 3370 3370 3370 0
399 20250221 124900 16023270 3370 3370 3370 3370 0
400 20250221 124800 16023270 3370 3370 3370 3370 0
401 20250221 124700 16023270 3370 3370 3370 3370 0
402 20250221 124600 16023270 3370 3370 3370 3370 220
403 20250221 124500 15281870 3370 3370 3370 3370 0
404 20250221 124400 15281870 3370 3370 3370 3370 0
405 20250221 124300 15281870 3370 3370 3370 3370 0
406 20250221 124200 15281870 3370 3370 3370 3370 0
407 20250221 124100 15281870 3370 3370 3370 3370 0
408 20250221 124000 15281870 3370 3370 3370 3370 0
409 20250221 123900 15281870 3370 3370 3370 3370 0
410 20250221 123800 15281870 3370 3370 3370 3370 0
411 20250221 123700 15281870 3370 3370 3370 3370 0
412 20250221 123600 15281870 3370 3370 3370 3370 0
413 20250221 123500 15281870 3370 3370 3370 3370 0
414 20250221 123400 15281870 3370 3370 3370 3370 0
415 20250221 123300 15281870 3370 3370 3370 3370 0
416 20250221 123200 15281870 3370 3370 3370 3370 0
417 20250221 123100 15281870 3370 3370 3370 3370 0
418 20250221 123000 15281870 3370 3370 3370 3370 0
419 20250221 122900 15281870 3370 3370 3370 3370 0
420 20250221 122800 15281870 3370 3370 3370 3370 0
421 20250221 122700 15281870 3370 3370 3370 3370 0
422 20250221 122600 15281870 3370 3370 3370 3370 0
423 20250221 122500 15281870 3370 3370 3370 3370 0
424 20250221 122400 15281870 3370 3370 3370 3370 3
425 20250221 122300 15271760 3370 3370 3370 3370 0
426 20250221 122200 15271760 3370 3370 3370 3370 0
427 20250221 122100 15271760 3370 3370 3370 3370 0
428 20250221 122000 15271760 3370 3370 3370 3370 0
429 20250221 121900 15271760 3370 3370 3370 3370 0
430 20250221 121800 15271760 3370 3370 3370 3370 0
431 20250221 121700 15271760 3370 3370 3370 3370 0
432 20250221 121600 15271760 3370 3370 3370 3370 0
433 20250221 121500 15271760 3370 3370 3370 3370 2
434 20250221 121400 15265020 3360 3360 3360 3360 0
435 20250221 121300 15265020 3360 3360 3360 3360 0
436 20250221 121200 15265020 3360 3360 3360 3360 0
437 20250221 121100 15265020 3360 3360 3360 3360 0
438 20250221 121000 15265020 3360 3360 3360 3360 0
439 20250221 120900 15265020 3360 3360 3360 3360 0
440 20250221 120800 15265020 3360 3360 3360 3360 0
441 20250221 120700 15265020 3360 3360 3360 3360 0
442 20250221 120600 15265020 3360 3360 3360 3360 0
443 20250221 120500 15265020 3360 3360 3360 3360 0
444 20250221 120400 15265020 3360 3360 3360 3360 0
445 20250221 120300 15265020 3360 3360 3360 3360 0
446 20250221 120200 15265020 3360 3360 3360 3360 0
447 20250221 120100 15265020 3360 3360 3360 3360 0
448 20250221 120000 15265020 3360 3360 3360 3360 0
449 20250221 115900 15265020 3360 3360 3360 3360 0
450 20250221 115800 15265020 3360 3360 3360 3360 0
451 20250221 115700 15265020 3360 3360 3360 3360 0
452 20250221 115600 15265020 3360 3360 3360 3360 0
453 20250221 115500 15265020 3360 3360 3360 3360 1
454 20250221 115400 15261660 3355 3355 3355 3355 0
455 20250221 115300 15261660 3355 3355 3355 3355 0
456 20250221 115200 15261660 3355 3355 3355 3355 0
457 20250221 115100 15261660 3355 3355 3355 3355 0
458 20250221 115000 15261660 3355 3355 3355 3355 0
459 20250221 114900 15261660 3355 3355 3355 3355 0
460 20250221 114800 15261660 3355 3355 3355 3355 0
461 20250221 114700 15261660 3355 3355 3355 3355 0
462 20250221 114600 15261660 3355 3355 3355 3355 0
463 20250221 114500 15261660 3355 3355 3355 3355 0
464 20250221 114400 15261660 3355 3355 3355 3355 0
465 20250221 114300 15261660 3355 3355 3355 3355 0
466 20250221 114200 15261660 3355 3355 3355 3355 0
467 20250221 114100 15261660 3355 3355 3355 3355 0
468 20250221 114000 15261660 3355 3355 3355 3355 0
469 20250221 113900 15261660 3355 3355 3355 3355 0
470 20250221 113800 15261660 3355 3355 3355 3355 0
471 20250221 113700 15261660 3355 3355 3355 3355 0
472 20250221 113600 15261660 3355 3355 3355 3355 0
473 20250221 113500 15261660 3355 3355 3355 3355 472
474 20250221 113400 13678100 3360 3360 3360 3360 0
475 20250221 113300 13678100 3360 3360 3360 3360 231
476 20250221 113200 12901940 3365 3365 3365 3365 0
477 20250221 113100 12901940 3365 3365 3365 3365 63
478 20250221 113000 12689945 3370 3370 3370 3370 0
479 20250221 112900 12689945 3370 3370 3370 3370 0
480 20250221 112800 12689945 3370 3370 3370 3370 0
481 20250221 112700 12689945 3370 3370 3370 3370 0
482 20250221 112600 12689945 3370 3370 3370 3370 0
483 20250221 112500 12689945 3370 3370 3370 3370 23
484 20250221 112400 12612435 3375 3375 3375 3375 0
485 20250221 112300 12612435 3375 3375 3375 3375 0
486 20250221 112200 12612435 3375 3375 3375 3375 0
487 20250221 112100 12612435 3375 3375 3375 3375 0
488 20250221 112000 12612435 3375 3375 3375 3375 0
489 20250221 111900 12612435 3375 3375 3375 3375 0
490 20250221 111800 12612435 3375 3375 3375 3375 0
491 20250221 111700 12612435 3375 3375 3375 3375 0
492 20250221 111600 12612435 3375 3375 3375 3375 1
493 20250221 111500 12609060 3375 3375 3375 3375 0
494 20250221 111400 12609060 3375 3375 3375 3375 178
495 20250221 111300 12008310 3370 3370 3370 3370 0
496 20250221 111200 12008310 3370 3370 3370 3370 0
497 20250221 111100 12008310 3370 3370 3370 3370 0
498 20250221 111000 12008310 3370 3370 3370 3370 0
499 20250221 110900 12008310 3370 3370 3370 3370 0
500 20250221 110800 12008310 3370 3370 3370 3370 0
501 20250221 110700 12008310 3370 3370 3370 3370 0
502 20250221 110600 12008310 3370 3370 3370 3370 0
503 20250221 110500 12008310 3370 3370 3370 3370 0
504 20250221 110400 12008310 3370 3370 3370 3370 0
505 20250221 110300 12008310 3370 3370 3370 3370 0
506 20250221 110200 12008310 3370 3370 3370 3370 0
507 20250221 110100 12008310 3370 3370 3370 3370 0
508 20250221 110000 12008310 3370 3370 3370 3370 0
509 20250221 105900 12008310 3370 3370 3370 3370 0
510 20250221 105800 12008310 3370 3370 3370 3370 0
511 20250221 105700 12008310 3370 3370 3370 3370 8
512 20250221 105600 11981350 3375 3375 3375 3375 0
513 20250221 105500 11981350 3375 3375 3375 3375 0
514 20250221 105400 11981350 3375 3375 3375 3375 59
515 20250221 105300 11782225 3370 3370 3370 3370 16
516 20250221 105200 11728305 3370 3370 3370 3370 1
517 20250221 105100 11724935 3370 3370 3370 3370 0
518 20250221 105000 11724935 3370 3370 3370 3370 10
519 20250221 104900 11691235 3365 3365 3365 3365 0
520 20250221 104800 11691235 3365 3365 3365 3365 0
521 20250221 104700 11691235 3365 3365 3365 3365 0
522 20250221 104600 11691235 3365 3375 3375 3365 74
523 20250221 104500 11442075 3365 3365 3365 3365 0
524 20250221 104400 11442075 3365 3365 3365 3365 0
525 20250221 104300 11442075 3365 3365 3365 3365 0
526 20250221 104200 11442075 3365 3365 3365 3365 0
527 20250221 104100 11442075 3365 3365 3365 3365 0
528 20250221 104000 11442075 3365 3365 3365 3365 0
529 20250221 103900 11442075 3365 3365 3365 3365 0
530 20250221 103800 11442075 3365 3365 3365 3365 3
531 20250221 103700 11431980 3355 3355 3355 3355 0
532 20250221 103600 11431980 3355 3355 3355 3355 0
533 20250221 103500 11431980 3355 3355 3355 3355 0
534 20250221 103400 11431980 3355 3355 3355 3355 0
535 20250221 103300 11431980 3355 3355 3355 3355 0
536 20250221 103200 11431980 3355 3355 3355 3355 0
537 20250221 103100 11431980 3355 3355 3355 3355 0
538 20250221 103000 11431980 3355 3355 3355 3355 0
539 20250221 102900 11431980 3355 3355 3355 3355 0
540 20250221 102800 11431980 3355 3355 3355 3355 0
541 20250221 102700 11431980 3355 3355 3355 3355 0
542 20250221 102600 11431980 3355 3355 3355 3355 0
543 20250221 102500 11431980 3355 3355 3355 3355 0
544 20250221 102400 11431980 3355 3355 3355 3355 0
545 20250221 102300 11431980 3355 3355 3355 3355 54
546 20250221 102200 11250810 3360 3360 3360 3360 1
547 20250221 102100 11247450 3360 3360 3360 3360 0
548 20250221 102000 11247450 3360 3360 3360 3360 0
549 20250221 101900 11247450 3360 3360 3360 3360 0
550 20250221 101800 11247450 3360 3360 3360 3360 0
551 20250221 101700 11247450 3360 3360 3360 3360 0
552 20250221 101600 11247450 3360 3360 3360 3360 0
553 20250221 101500 11247450 3360 3360 3360 3360 0
554 20250221 101400 11247450 3360 3360 3360 3360 0
555 20250221 101300 11247450 3360 3360 3360 3360 0
556 20250221 101200 11247450 3360 3360 3360 3360 0
557 20250221 101100 11247450 3360 3360 3360 3360 0
558 20250221 101000 11247450 3360 3360 3360 3360 0
559 20250221 100900 11247450 3360 3360 3360 3360 0
560 20250221 100800 11247450 3360 3360 3360 3360 0
561 20250221 100700 11247450 3360 3360 3360 3360 0
562 20250221 100600 11247450 3360 3360 3360 3360 0
563 20250221 100500 11247450 3360 3360 3360 3360 0
564 20250221 100400 11247450 3360 3360 3360 3360 3
565 20250221 100300 11237370 3345 3345 3345 3345 0
566 20250221 100200 11237370 3345 3345 3345 3345 0
567 20250221 100100 11237370 3345 3375 3375 3345 6
568 20250221 100000 11217150 3345 3375 3375 3345 33
569 20250221 095900 11105865 3345 3345 3345 3345 0
570 20250221 095800 11105865 3345 3345 3345 3345 0
571 20250221 095700 11105865 3345 3345 3345 3345 0
572 20250221 095600 11105865 3345 3345 3345 3345 1
573 20250221 095500 11102520 3345 3345 3345 3345 55
574 20250221 095400 10918545 3375 3375 3375 3375 0
575 20250221 095300 10918545 3375 3375 3375 3375 0
576 20250221 095200 10918545 3375 3375 3375 3375 0
577 20250221 095100 10918545 3375 3375 3375 3375 0
578 20250221 095000 10918545 3375 3375 3375 3375 0
579 20250221 094900 10918545 3375 3375 3375 3375 0
580 20250221 094800 10918545 3375 3375 3375 3375 1
581 20250221 094700 10915170 3370 3370 3370 3370 0
582 20250221 094600 10915170 3370 3370 3370 3370 1
583 20250221 094500 10911800 3340 3340 3340 3340 0
584 20250221 094400 10911800 3340 3340 3340 3340 0
585 20250221 094300 10911800 3340 3340 3340 3340 0
586 20250221 094200 10911800 3340 3345 3345 3340 1000
587 20250221 094100 7571620 3370 3370 3370 3370 0
588 20250221 094000 7571620 3370 3370 3370 3370 100
589 20250221 093900 7234620 3340 3340 3340 3340 0
590 20250221 093800 7234620 3340 3340 3340 3340 0
591 20250221 093700 7234620 3340 3340 3340 3340 0
592 20250221 093600 7234620 3340 3340 3340 3340 0
593 20250221 093500 7234620 3340 3340 3340 3340 0
594 20250221 093400 7234620 3340 3340 3340 3340 0
595 20250221 093300 7234620 3340 3340 3340 3340 0
596 20250221 093200 7234620 3340 3340 3340 3340 8
597 20250221 093100 7207900 3370 3365 3370 3365 100
598 20250221 093000 6870975 3330 3330 3330 3330 0
599 20250221 092900 6870975 3330 3330 3330 3330 0
600 20250221 092800 6870975 3330 3330 3330 3330 0
601 20250221 092700 6870975 3330 3330 3330 3330 79
602 20250221 092600 6607905 3330 3330 3330 3325 319
603 20250221 092500 5546055 3325 3325 3325 3325 0
604 20250221 092400 5546055 3325 3340 3340 3325 500
605 20250221 092300 3879235 3370 3370 3370 3330 803
606 20250221 092200 1194210 3375 3375 3375 3375 20
607 20250221 092100 1126710 3380 3380 3380 3380 0
608 20250221 092000 1126710 3380 3380 3380 3380 0
609 20250221 091900 1126710 3380 3380 3380 3380 0
610 20250221 091800 1126710 3380 3380 3380 3380 96
611 20250221 091700 802230 3380 3380 3380 3380 66
612 20250221 091600 579150 3400 3400 3400 3400 0
613 20250221 091500 579150 3400 3400 3400 3400 0
614 20250221 091400 579150 3400 3400 3400 3400 0
615 20250221 091300 579150 3400 3400 3400 3400 0
616 20250221 091200 579150 3400 3400 3400 3400 18
617 20250221 091100 517950 3400 3400 3400 3400 0
618 20250221 091000 517950 3400 3400 3400 3400 0
619 20250221 090900 517950 3400 3400 3400 3400 0
620 20250221 090800 517950 3400 3400 3400 3400 0
621 20250221 090700 517950 3400 3400 3400 3400 0
622 20250221 090600 517950 3400 3400 3400 3400 0
623 20250221 090500 517950 3400 3400 3400 3400 0
624 20250221 090400 517950 3400 3400 3400 3400 0
625 20250221 090300 517950 3400 3400 3400 3400 0
626 20250221 090200 517950 3400 3410 3410 3400 45
627 20250221 090100 364870 3410 3410 3410 3410 0
628 20250221 090000 364870 3410 3410 3410 3410 107

1
038950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,10210765,0,34563439525,0.00
20250218,0,10210765,0,34818708650,0.00
20250217,0,10210765,0,36656646350,0.00
20250214,0,10210765,0,31908640625,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 10210765 0 34563439525 0.00
3 20250218 0 10210765 0 34818708650 0.00
4 20250217 0 10210765 0 36656646350 0.00
5 20250214 0 10210765 0 31908640625 0.00