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
039020/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,317010500,3760,3760,3760,3760,963
20250221,192500,317010500,3760,3760,3760,3760,0
20250221,192400,317010500,3760,3760,3760,3760,0
20250221,192300,317010500,3760,3760,3760,3760,0
20250221,192200,317010500,3760,3760,3760,3760,0
20250221,192100,317010500,3760,3760,3760,3760,0
20250221,192000,317010500,3760,3760,3760,3760,0
20250221,191900,317010500,3760,3760,3760,3760,0
20250221,191800,317010500,3760,3760,3760,3760,0
20250221,191700,317010500,3760,3760,3760,3760,0
20250221,191600,317010500,3760,3760,3760,3760,0
20250221,191500,317010500,3760,3760,3760,3760,0
20250221,191400,317010500,3760,3760,3760,3760,0
20250221,191300,317010500,3760,3760,3760,3760,0
20250221,191200,317010500,3760,3760,3760,3760,0
20250221,191100,317010500,3760,3760,3760,3760,0
20250221,191000,317010500,3760,3760,3760,3760,0
20250221,190900,317010500,3760,3760,3760,3760,0
20250221,190800,317010500,3760,3760,3760,3760,0
20250221,190700,317010500,3760,3760,3760,3760,0
20250221,190600,317010500,3760,3760,3760,3760,0
20250221,190500,317010500,3760,3760,3760,3760,0
20250221,190400,317010500,3760,3760,3760,3760,0
20250221,190300,317010500,3760,3760,3760,3760,0
20250221,190200,317010500,3760,3760,3760,3760,0
20250221,190100,317010500,3760,3760,3760,3760,0
20250221,190000,317010500,3760,3760,3760,3760,0
20250221,185900,317010500,3760,3760,3760,3760,0
20250221,185800,317010500,3760,3760,3760,3760,0
20250221,185700,317010500,3760,3760,3760,3760,0
20250221,185600,317010500,3760,3760,3760,3760,963
20250221,185500,317010500,3760,3760,3760,3760,0
20250221,185400,317010500,3760,3760,3760,3760,0
20250221,185300,317010500,3760,3760,3760,3760,0
20250221,185200,317010500,3760,3760,3760,3760,0
20250221,185100,317010500,3760,3760,3760,3760,0
20250221,185000,317010500,3760,3760,3760,3760,0
20250221,184900,317010500,3760,3760,3760,3760,0
20250221,184800,317010500,3760,3760,3760,3760,0
20250221,184700,317010500,3760,3760,3760,3760,0
20250221,184600,317010500,3760,3760,3760,3760,0
20250221,184500,317010500,3760,3760,3760,3760,0
20250221,184400,317010500,3760,3760,3760,3760,0
20250221,184300,317010500,3760,3760,3760,3760,0
20250221,184200,317010500,3760,3760,3760,3760,0
20250221,184100,317010500,3760,3760,3760,3760,0
20250221,184000,317010500,3760,3760,3760,3760,0
20250221,183900,317010500,3760,3760,3760,3760,0
20250221,183800,317010500,3760,3760,3760,3760,0
20250221,183700,317010500,3760,3760,3760,3760,0
20250221,183600,317010500,3760,3760,3760,3760,0
20250221,183500,317010500,3760,3760,3760,3760,0
20250221,183400,317010500,3760,3760,3760,3760,0
20250221,183300,317010500,3760,3760,3760,3760,0
20250221,183200,317010500,3760,3760,3760,3760,0
20250221,183100,317010500,3760,3760,3760,3760,0
20250221,183000,317010500,3760,3760,3760,3760,0
20250221,182900,317010500,3760,3760,3760,3760,0
20250221,182800,317010500,3760,3760,3760,3760,0
20250221,182700,317010500,3760,3760,3760,3760,0
20250221,182600,317010500,3760,3760,3760,3760,963
20250221,182500,317010500,3760,3760,3760,3760,0
20250221,182400,317010500,3760,3760,3760,3760,0
20250221,182300,317010500,3760,3760,3760,3760,0
20250221,182200,317010500,3760,3760,3760,3760,0
20250221,182100,317010500,3760,3760,3760,3760,0
20250221,182000,317010500,3760,3760,3760,3760,0
20250221,181900,317010500,3760,3760,3760,3760,0
20250221,181800,317010500,3760,3760,3760,3760,0
20250221,181700,317010500,3760,3760,3760,3760,0
20250221,181600,317010500,3760,3760,3760,3760,0
20250221,181500,317010500,3760,3760,3760,3760,0
20250221,181400,317010500,3760,3760,3760,3760,0
20250221,181300,317010500,3760,3760,3760,3760,0
20250221,181200,317010500,3760,3760,3760,3760,0
20250221,181100,317010500,3760,3760,3760,3760,0
20250221,181000,317010500,3760,3760,3760,3760,0
20250221,180900,317010500,3760,3760,3760,3760,0
20250221,180800,317010500,3760,3760,3760,3760,0
20250221,180700,317010500,3760,3760,3760,3760,0
20250221,180600,317010500,3760,3760,3760,3760,0
20250221,180500,317010500,3760,3760,3760,3760,0
20250221,180400,317010500,3760,3760,3760,3760,0
20250221,180300,317010500,3760,3760,3760,3760,0
20250221,180200,317010500,3760,3760,3760,3760,0
20250221,180100,317010500,3760,3760,3760,3760,0
20250221,180000,317010500,3760,3760,3760,3760,0
20250221,175900,317010500,3760,3760,3760,3760,0
20250221,175800,317010500,3760,3760,3760,3760,0
20250221,175700,317010500,3760,3760,3760,3760,0
20250221,175600,317010500,3760,3760,3760,3760,963
20250221,175500,317010500,3760,3760,3760,3760,0
20250221,175400,317010500,3760,3760,3760,3760,0
20250221,175300,317010500,3760,3760,3760,3760,0
20250221,175200,317010500,3760,3760,3760,3760,0
20250221,175100,317010500,3760,3760,3760,3760,0
20250221,175000,317010500,3760,3760,3760,3760,0
20250221,174900,317010500,3760,3760,3760,3760,0
20250221,174800,317010500,3760,3760,3760,3760,0
20250221,174700,317010500,3760,3760,3760,3760,0
20250221,174600,317010500,3760,3760,3760,3760,0
20250221,174500,317010500,3760,3760,3760,3760,0
20250221,174400,317010500,3760,3760,3760,3760,0
20250221,174300,317010500,3760,3760,3760,3760,0
20250221,174200,317010500,3760,3760,3760,3760,0
20250221,174100,317010500,3760,3760,3760,3760,0
20250221,174000,317010500,3760,3760,3760,3760,0
20250221,173900,317010500,3760,3760,3760,3760,0
20250221,173800,317010500,3760,3760,3760,3760,0
20250221,173700,317010500,3760,3760,3760,3760,0
20250221,173600,317010500,3760,3760,3760,3760,0
20250221,173500,317010500,3760,3760,3760,3760,0
20250221,173400,317010500,3760,3760,3760,3760,0
20250221,173300,317010500,3760,3760,3760,3760,0
20250221,173200,317010500,3760,3760,3760,3760,0
20250221,173100,317010500,3760,3760,3760,3760,0
20250221,173000,317010500,3760,3760,3760,3760,0
20250221,172900,317010500,3760,3760,3760,3760,0
20250221,172800,317010500,3760,3760,3760,3760,0
20250221,172700,317010500,3760,3760,3760,3760,0
20250221,172600,317010500,3760,3760,3760,3760,963
20250221,172500,317010500,3760,3760,3760,3760,0
20250221,172400,317010500,3760,3760,3760,3760,0
20250221,172300,317010500,3760,3760,3760,3760,0
20250221,172200,317010500,3760,3760,3760,3760,0
20250221,172100,317010500,3760,3760,3760,3760,0
20250221,172000,317010500,3760,3760,3760,3760,0
20250221,171900,317010500,3760,3760,3760,3760,0
20250221,171800,317010500,3760,3760,3760,3760,0
20250221,171700,317010500,3760,3760,3760,3760,0
20250221,171600,317010500,3760,3760,3760,3760,0
20250221,171500,317010500,3760,3760,3760,3760,0
20250221,171400,317010500,3760,3760,3760,3760,0
20250221,171300,317010500,3760,3760,3760,3760,0
20250221,171200,317010500,3760,3760,3760,3760,0
20250221,171100,317010500,3760,3760,3760,3760,0
20250221,171000,317010500,3760,3760,3760,3760,0
20250221,170900,317010500,3760,3760,3760,3760,0
20250221,170800,317010500,3760,3760,3760,3760,0
20250221,170700,317010500,3760,3760,3760,3760,0
20250221,170600,317010500,3760,3760,3760,3760,0
20250221,170500,317010500,3760,3760,3760,3760,0
20250221,170400,317010500,3760,3760,3760,3760,0
20250221,170300,317010500,3760,3760,3760,3760,0
20250221,170200,317010500,3760,3760,3760,3760,0
20250221,170100,317010500,3760,3760,3760,3760,0
20250221,170000,317010500,3760,3760,3760,3760,0
20250221,165900,317010500,3760,3760,3760,3760,0
20250221,165800,317010500,3760,3760,3760,3760,0
20250221,165700,317010500,3760,3760,3760,3760,0
20250221,165600,317010500,3760,3760,3760,3760,963
20250221,165500,317010500,3760,3760,3760,3760,0
20250221,165400,317010500,3760,3760,3760,3760,0
20250221,165300,317010500,3760,3760,3760,3760,0
20250221,165200,317010500,3760,3760,3760,3760,0
20250221,165100,317010500,3760,3760,3760,3760,0
20250221,165000,317010500,3760,3760,3760,3760,0
20250221,164900,317010500,3760,3760,3760,3760,0
20250221,164800,317010500,3760,3760,3760,3760,0
20250221,164700,317010500,3760,3760,3760,3760,0
20250221,164600,317010500,3760,3760,3760,3760,0
20250221,164500,317010500,3760,3760,3760,3760,0
20250221,164400,317010500,3760,3760,3760,3760,0
20250221,164300,317010500,3760,3760,3760,3760,0
20250221,164200,317010500,3760,3760,3760,3760,0
20250221,164100,317010500,3760,3760,3760,3760,0
20250221,164000,317010500,3760,3760,3760,3760,0
20250221,163900,317010500,3760,3760,3760,3760,0
20250221,163800,317010500,3760,3760,3760,3760,0
20250221,163700,317010500,3760,3760,3760,3760,0
20250221,163600,317010500,3760,3760,3760,3760,0
20250221,163500,317010500,3760,3760,3760,3760,0
20250221,163400,317010500,3760,3760,3760,3760,0
20250221,163300,317010500,3760,3760,3760,3760,0
20250221,163200,317010500,3760,3760,3760,3760,0
20250221,163100,317010500,3760,3760,3760,3760,0
20250221,163000,317010500,3760,3760,3760,3760,0
20250221,162900,317010500,3760,3760,3760,3760,0
20250221,162800,317010500,3760,3760,3760,3760,0
20250221,162700,317010500,3760,3760,3760,3760,0
20250221,162600,317010500,3760,3760,3760,3760,963
20250221,162500,317010500,3760,3760,3760,3760,0
20250221,162400,317010500,3760,3760,3760,3760,0
20250221,162300,317010500,3760,3760,3760,3760,0
20250221,162200,317010500,3760,3760,3760,3760,0
20250221,162100,317010500,3760,3760,3760,3760,0
20250221,162000,317010500,3760,3760,3760,3760,0
20250221,161900,317010500,3760,3760,3760,3760,0
20250221,161800,317010500,3760,3760,3760,3760,0
20250221,161700,317010500,3760,3760,3760,3760,0
20250221,161600,317010500,3760,3760,3760,3760,0
20250221,161500,317010500,3760,3760,3760,3760,0
20250221,161400,317010500,3760,3760,3760,3760,0
20250221,161300,317010500,3760,3760,3760,3760,0
20250221,161200,317010500,3760,3760,3760,3760,0
20250221,161100,317010500,3760,3760,3760,3760,0
20250221,161000,317010500,3760,3760,3760,3760,0
20250221,160900,317010500,3760,3760,3760,3760,0
20250221,160800,317010500,3760,3760,3760,3760,0
20250221,160700,317010500,3760,3760,3760,3760,0
20250221,160600,317010500,3760,3760,3760,3760,0
20250221,160500,317010500,3760,3760,3760,3760,0
20250221,160400,317010500,3760,3760,3760,3760,0
20250221,160300,317010500,3760,3760,3760,3760,0
20250221,160200,317010500,3760,3760,3760,3760,0
20250221,160100,317010500,3760,3760,3760,3760,0
20250221,160000,317010500,3760,3760,3760,3760,0
20250221,155900,317010500,3760,3760,3760,3760,0
20250221,155800,317010500,3760,3760,3760,3760,0
20250221,155700,317010500,3760,3760,3760,3760,0
20250221,155600,317010500,3760,3760,3760,3760,963
20250221,155500,317010500,3760,3760,3760,3760,0
20250221,155400,317010500,3760,3760,3760,3760,0
20250221,155300,317010500,3760,3760,3760,3760,0
20250221,155200,317010500,3760,3760,3760,3760,0
20250221,155100,317010500,3760,3760,3760,3760,0
20250221,155000,317010500,3760,3760,3760,3760,0
20250221,154900,317010500,3760,3760,3760,3760,0
20250221,154800,317010500,3760,3760,3760,3760,0
20250221,154700,317010500,3760,3760,3760,3760,0
20250221,154600,317010500,3760,3760,3760,3760,0
20250221,154500,317010500,3760,3760,3760,3760,0
20250221,154400,317010500,3760,3760,3760,3760,0
20250221,154300,317010500,3760,3760,3760,3760,0
20250221,154200,317010500,3760,3760,3760,3760,0
20250221,154100,317010500,3760,3760,3760,3760,0
20250221,154000,317010500,3760,3760,3760,3760,0
20250221,153900,317010500,3760,3760,3760,3760,0
20250221,153800,317010500,3760,3760,3760,3760,0
20250221,153700,317010500,3760,3760,3760,3760,0
20250221,153600,317010500,3760,3760,3760,3760,0
20250221,153500,317010500,3760,3760,3760,3760,0
20250221,153400,317010500,3760,3760,3760,3760,0
20250221,153300,317010500,3760,3760,3760,3760,0
20250221,153200,317010500,3760,3760,3760,3760,0
20250221,153100,317010500,3760,3760,3760,3760,0
20250221,153000,317010500,3760,3760,3760,3760,963
20250221,152900,313389620,3760,3760,3760,3760,0
20250221,152800,313389620,3760,3760,3760,3760,0
20250221,152700,313389620,3760,3760,3760,3760,0
20250221,152600,313389620,3760,3760,3760,3760,0
20250221,152500,313389620,3760,3760,3760,3760,0
20250221,152400,313389620,3760,3760,3760,3760,0
20250221,152300,313389620,3760,3760,3760,3760,0
20250221,152200,313389620,3760,3760,3760,3760,0
20250221,152100,313389620,3760,3760,3760,3760,0
20250221,152000,313389620,3760,3760,3760,3760,0
20250221,151900,313389620,3760,3755,3760,3755,161
20250221,151800,312784805,3755,3755,3755,3750,1359
20250221,151700,307681850,3755,3755,3755,3755,0
20250221,151600,307681850,3755,3755,3755,3755,84
20250221,151500,307366430,3755,3755,3755,3755,0
20250221,151400,307366430,3755,3755,3755,3755,62
20250221,151300,307133620,3755,3755,3755,3755,0
20250221,151200,307133620,3755,3755,3755,3755,104
20250221,151100,306743100,3750,3750,3750,3750,0
20250221,151000,306743100,3750,3750,3750,3750,0
20250221,150900,306743100,3750,3750,3750,3750,773
20250221,150800,303844350,3760,3760,3760,3760,12
20250221,150700,303799230,3760,3760,3760,3760,0
20250221,150600,303799230,3760,3760,3760,3760,0
20250221,150500,303799230,3760,3745,3760,3745,836
20250221,150400,300663485,3745,3745,3745,3745,3
20250221,150300,300652250,3750,3750,3750,3750,279
20250221,150200,299606000,3755,3755,3755,3755,1
20250221,150100,299602245,3755,3755,3755,3755,0
20250221,150000,299602245,3755,3755,3755,3755,2
20250221,145900,299594735,3750,3750,3750,3750,0
20250221,145800,299594735,3750,3755,3755,3750,31
20250221,145700,299478480,3750,3750,3750,3750,50
20250221,145600,299290980,3750,3750,3750,3750,0
20250221,145500,299290980,3750,3750,3750,3750,0
20250221,145400,299290980,3750,3750,3750,3750,0
20250221,145300,299290980,3750,3750,3750,3750,0
20250221,145200,299290980,3750,3750,3750,3750,0
20250221,145100,299290980,3750,3750,3750,3750,0
20250221,145000,299290980,3750,3750,3750,3750,0
20250221,144900,299290980,3750,3750,3750,3750,238
20250221,144800,298398480,3750,3750,3750,3750,0
20250221,144700,298398480,3750,3750,3750,3750,62
20250221,144600,298165980,3745,3745,3745,3745,0
20250221,144500,298165980,3745,3745,3745,3745,0
20250221,144400,298165980,3745,3745,3745,3745,0
20250221,144300,298165980,3745,3745,3745,3745,0
20250221,144200,298165980,3745,3745,3745,3745,0
20250221,144100,298165980,3745,3745,3745,3745,0
20250221,144000,298165980,3745,3745,3745,3745,3
20250221,143900,298154745,3745,3745,3745,3745,0
20250221,143800,298154745,3745,3745,3745,3745,1
20250221,143700,298151000,3740,3740,3740,3740,368
20250221,143600,296774680,3745,3745,3745,3745,837
20250221,143500,293640115,3750,3750,3750,3750,696
20250221,143400,291030115,3755,3755,3755,3755,0
20250221,143300,291030115,3755,3755,3755,3755,0
20250221,143200,291030115,3755,3755,3755,3755,53
20250221,143100,290831100,3755,3755,3755,3755,0
20250221,143000,290831100,3755,3755,3755,3755,0
20250221,142900,290831100,3755,3755,3755,3755,0
20250221,142800,290831100,3755,3755,3755,3755,0
20250221,142700,290831100,3755,3755,3755,3755,0
20250221,142600,290831100,3755,3755,3755,3755,0
20250221,142500,290831100,3755,3750,3755,3750,28
20250221,142400,290726095,3750,3750,3750,3750,0
20250221,142300,290726095,3750,3750,3750,3750,100
20250221,142200,290351095,3750,3750,3750,3750,0
20250221,142100,290351095,3750,3750,3750,3750,0
20250221,142000,290351095,3750,3750,3750,3750,320
20250221,141900,289151095,3750,3750,3750,3750,0
20250221,141800,289151095,3750,3750,3750,3750,0
20250221,141700,289151095,3750,3750,3750,3750,0
20250221,141600,289151095,3750,3750,3750,3750,0
20250221,141500,289151095,3750,3750,3750,3750,400
20250221,141400,287651095,3755,3755,3755,3755,0
20250221,141300,287651095,3755,3755,3755,3755,0
20250221,141200,287651095,3755,3755,3755,3755,0
20250221,141100,287651095,3755,3755,3755,3755,0
20250221,141000,287651095,3755,3755,3755,3755,1
20250221,140900,287647340,3745,3745,3745,3745,10
20250221,140800,287609890,3750,3750,3750,3750,6
20250221,140700,287587390,3750,3750,3750,3750,540
20250221,140600,285562390,3750,3750,3750,3750,600
20250221,140500,283312390,3760,3760,3760,3760,176
20250221,140400,282650630,3750,3750,3750,3750,0
20250221,140300,282650630,3750,3750,3750,3750,0
20250221,140200,282650630,3750,3750,3750,3750,175
20250221,140100,281994380,3750,3750,3750,3750,0
20250221,140000,281994380,3750,3750,3750,3750,0
20250221,135900,281994380,3750,3750,3750,3750,1460
20250221,135800,276519380,3750,3750,3750,3750,500
20250221,135700,274644380,3755,3755,3755,3755,0
20250221,135600,274644380,3755,3755,3755,3755,176
20250221,135500,273983500,3755,3755,3755,3755,0
20250221,135400,273983500,3755,3755,3755,3755,0
20250221,135300,273983500,3755,3755,3755,3755,2
20250221,135200,273975990,3760,3760,3760,3760,0
20250221,135100,273975990,3760,3760,3760,3760,1
20250221,135000,273972230,3760,3765,3765,3760,135
20250221,134900,273464130,3765,3755,3765,3755,20
20250221,134800,273388880,3765,3765,3765,3765,0
20250221,134700,273388880,3765,3765,3765,3765,0
20250221,134600,273388880,3765,3765,3765,3765,0
20250221,134500,273388880,3765,3765,3765,3765,0
20250221,134400,273388880,3765,3755,3765,3755,319
20250221,134300,272191015,3755,3755,3755,3755,0
20250221,134200,272191015,3755,3755,3755,3755,500
20250221,134100,270313515,3750,3750,3750,3750,0
20250221,134000,270313515,3750,3750,3750,3750,1
20250221,133900,270309765,3750,3750,3750,3750,0
20250221,133800,270309765,3750,3750,3750,3750,0
20250221,133700,270309765,3750,3750,3750,3750,0
20250221,133600,270309765,3750,3750,3750,3750,0
20250221,133500,270309765,3750,3750,3750,3750,0
20250221,133400,270309765,3750,3750,3750,3750,979
20250221,133300,266638515,3745,3750,3750,3745,1036
20250221,133200,262754585,3750,3750,3750,3750,33
20250221,133100,262630835,3750,3750,3750,3750,200
20250221,133000,261880835,3755,3755,3755,3755,0
20250221,132900,261880835,3755,3755,3755,3755,0
20250221,132800,261880835,3755,3755,3755,3755,64
20250221,132700,261640515,3755,3755,3755,3755,0
20250221,132600,261640515,3755,3755,3755,3755,0
20250221,132500,261640515,3755,3755,3755,3755,0
20250221,132400,261640515,3755,3755,3755,3755,0
20250221,132300,261640515,3755,3755,3755,3755,0
20250221,132200,261640515,3755,3755,3755,3755,0
20250221,132100,261640515,3755,3755,3755,3755,173
20250221,132000,260990900,3750,3750,3750,3750,0
20250221,131900,260990900,3750,3750,3750,3750,0
20250221,131800,260990900,3750,3750,3750,3750,0
20250221,131700,260990900,3750,3750,3750,3750,0
20250221,131600,260990900,3750,3750,3750,3750,1
20250221,131500,260987150,3755,3755,3755,3755,0
20250221,131400,260987150,3755,3755,3755,3755,0
20250221,131300,260987150,3755,3755,3755,3755,1
20250221,131200,260983395,3750,3750,3750,3750,1
20250221,131100,260979645,3755,3755,3755,3755,0
20250221,131000,260979645,3755,3755,3755,3755,0
20250221,130900,260979645,3755,3755,3755,3755,0
20250221,130800,260979645,3755,3750,3755,3750,101
20250221,130700,260600890,3750,3755,3755,3750,319
20250221,130600,259404295,3755,3755,3755,3755,40
20250221,130500,259254095,3755,3755,3755,3755,1
20250221,130400,259250340,3755,3755,3755,3755,0
20250221,130300,259250340,3755,3755,3755,3755,0
20250221,130200,259250340,3755,3755,3755,3755,150
20250221,130100,258687090,3755,3755,3755,3755,50
20250221,130000,258499340,3755,3755,3755,3755,0
20250221,125900,258499340,3755,3755,3755,3755,0
20250221,125800,258499340,3755,3755,3755,3755,0
20250221,125700,258499340,3755,3755,3755,3755,0
20250221,125600,258499340,3755,3755,3755,3755,0
20250221,125500,258499340,3755,3755,3755,3755,738
20250221,125400,255728150,3755,3755,3755,3755,0
20250221,125300,255728150,3755,3755,3755,3755,0
20250221,125200,255728150,3755,3755,3755,3755,0
20250221,125100,255728150,3755,3755,3755,3755,0
20250221,125000,255728150,3755,3755,3755,3755,0
20250221,124900,255728150,3755,3755,3755,3755,0
20250221,124800,255728150,3755,3755,3755,3755,0
20250221,124700,255728150,3755,3755,3755,3755,0
20250221,124600,255728150,3755,3755,3755,3755,0
20250221,124500,255728150,3755,3755,3755,3755,0
20250221,124400,255728150,3755,3755,3755,3755,0
20250221,124300,255728150,3755,3755,3755,3755,0
20250221,124200,255728150,3755,3755,3755,3755,0
20250221,124100,255728150,3755,3755,3755,3755,731
20250221,124000,252983245,3765,3765,3765,3765,0
20250221,123900,252983245,3765,3765,3765,3765,0
20250221,123800,252983245,3765,3765,3765,3765,0
20250221,123700,252983245,3765,3765,3765,3765,0
20250221,123600,252983245,3765,3765,3765,3765,0
20250221,123500,252983245,3765,3765,3765,3765,0
20250221,123400,252983245,3765,3765,3765,3765,0
20250221,123300,252983245,3765,3765,3765,3765,0
20250221,123200,252983245,3765,3765,3765,3765,0
20250221,123100,252983245,3765,3765,3765,3765,0
20250221,123000,252983245,3765,3765,3765,3765,0
20250221,122900,252983245,3765,3765,3765,3765,0
20250221,122800,252983245,3765,3765,3765,3765,0
20250221,122700,252983245,3765,3765,3765,3765,0
20250221,122600,252983245,3765,3765,3765,3765,0
20250221,122500,252983245,3765,3765,3765,3765,0
20250221,122400,252983245,3765,3765,3765,3765,124
20250221,122300,252516385,3765,3765,3765,3765,0
20250221,122200,252516385,3765,3765,3765,3765,0
20250221,122100,252516385,3765,3765,3765,3765,0
20250221,122000,252516385,3765,3765,3765,3765,0
20250221,121900,252516385,3765,3765,3765,3765,0
20250221,121800,252516385,3765,3765,3765,3765,0
20250221,121700,252516385,3765,3765,3765,3765,0
20250221,121600,252516385,3765,3765,3765,3765,0
20250221,121500,252516385,3765,3765,3765,3765,0
20250221,121400,252516385,3765,3765,3765,3765,0
20250221,121300,252516385,3765,3765,3765,3765,0
20250221,121200,252516385,3765,3765,3765,3765,0
20250221,121100,252516385,3765,3765,3765,3765,0
20250221,121000,252516385,3765,3765,3765,3765,0
20250221,120900,252516385,3765,3760,3765,3760,1688
20250221,120800,246169500,3760,3760,3760,3760,59
20250221,120700,245947660,3765,3765,3765,3765,0
20250221,120600,245947660,3765,3765,3765,3765,0
20250221,120500,245947660,3765,3765,3765,3765,0
20250221,120400,245947660,3765,3765,3765,3765,1
20250221,120300,245943895,3760,3765,3765,3760,601
20250221,120200,243684130,3760,3760,3760,3760,900
20250221,120100,240300130,3765,3765,3765,3765,0
20250221,120000,240300130,3765,3765,3765,3765,0
20250221,115900,240300130,3765,3765,3765,3765,0
20250221,115800,240300130,3765,3765,3765,3765,0
20250221,115700,240300130,3765,3765,3765,3765,0
20250221,115600,240300130,3765,3765,3765,3765,45
20250221,115500,240130705,3770,3770,3770,3770,0
20250221,115400,240130705,3770,3770,3770,3770,0
20250221,115300,240130705,3770,3770,3770,3770,1
20250221,115200,240126935,3760,3760,3760,3760,202
20250221,115100,239367415,3770,3770,3770,3770,0
20250221,115000,239367415,3770,3770,3770,3770,101
20250221,114900,238986645,3760,3760,3760,3760,1813
20250221,114800,232169765,3770,3770,3770,3770,0
20250221,114700,232169765,3770,3765,3770,3765,4144
20250221,114600,216552610,3760,3760,3760,3760,1183
20250221,114500,212104530,3760,3760,3760,3760,1033
20250221,114400,208220450,3770,3770,3770,3770,100
20250221,114300,207843450,3770,3770,3770,3770,0
20250221,114200,207843450,3770,3770,3770,3770,0
20250221,114100,207843450,3770,3770,3770,3770,0
20250221,114000,207843450,3770,3770,3770,3770,0
20250221,113900,207843450,3770,3770,3770,3770,0
20250221,113800,207843450,3770,3770,3770,3770,1
20250221,113700,207839680,3755,3755,3755,3755,0
20250221,113600,207839680,3755,3755,3755,3755,0
20250221,113500,207839680,3755,3755,3755,3755,0
20250221,113400,207839680,3755,3755,3755,3755,0
20250221,113300,207839680,3755,3755,3755,3755,0
20250221,113200,207839680,3755,3755,3755,3755,0
20250221,113100,207839680,3755,3755,3755,3755,0
20250221,113000,207839680,3755,3765,3765,3755,341
20250221,112900,206558905,3770,3770,3770,3770,0
20250221,112800,206558905,3770,3770,3770,3770,0
20250221,112700,206558905,3770,3770,3770,3770,1
20250221,112600,206555135,3770,3770,3770,3770,0
20250221,112500,206555135,3770,3770,3770,3770,0
20250221,112400,206555135,3770,3770,3770,3770,0
20250221,112300,206555135,3770,3770,3770,3770,0
20250221,112200,206555135,3770,3770,3770,3770,0
20250221,112100,206555135,3770,3770,3770,3770,0
20250221,112000,206555135,3770,3755,3770,3755,3574
20250221,111900,193104280,3750,3750,3750,3750,2
20250221,111800,193096780,3750,3750,3750,3750,264
20250221,111700,192106780,3750,3755,3755,3750,1288
20250221,111600,187276770,3750,3750,3750,3750,1218
20250221,111500,182709270,3750,3755,3755,3750,1266
20250221,111400,177961760,3765,3765,3765,3765,0
20250221,111300,177961760,3765,3765,3765,3765,5
20250221,111200,177942935,3765,3765,3765,3765,0
20250221,111100,177942935,3765,3765,3765,3765,0
20250221,111000,177942935,3765,3765,3765,3765,0
20250221,110900,177942935,3765,3765,3765,3765,0
20250221,110800,177942935,3765,3765,3765,3765,0
20250221,110700,177942935,3765,3750,3765,3750,31
20250221,110600,177826670,3765,3760,3765,3760,501
20250221,110500,175942905,3760,3760,3760,3760,0
20250221,110400,175942905,3760,3760,3760,3760,0
20250221,110300,175942905,3760,3760,3760,3760,0
20250221,110200,175942905,3760,3760,3760,3760,0
20250221,110100,175942905,3760,3760,3760,3760,0
20250221,110000,175942905,3760,3760,3760,3760,10
20250221,105900,175905305,3755,3760,3760,3755,1200
20250221,105800,171394310,3765,3765,3765,3765,0
20250221,105700,171394310,3765,3765,3765,3765,82
20250221,105600,171085580,3760,3760,3760,3760,0
20250221,105500,171085580,3760,3760,3760,3760,1
20250221,105400,171081820,3765,3765,3765,3765,0
20250221,105300,171081820,3765,3765,3765,3765,0
20250221,105200,171081820,3765,3765,3765,3765,0
20250221,105100,171081820,3765,3765,3765,3765,0
20250221,105000,171081820,3765,3765,3765,3765,0
20250221,104900,171081820,3765,3765,3765,3765,0
20250221,104800,171081820,3765,3765,3765,3765,108
20250221,104700,170675200,3765,3765,3765,3765,0
20250221,104600,170675200,3765,3765,3765,3765,0
20250221,104500,170675200,3765,3765,3765,3765,0
20250221,104400,170675200,3765,3765,3765,3765,0
20250221,104300,170675200,3765,3765,3765,3765,0
20250221,104200,170675200,3765,3765,3765,3765,0
20250221,104100,170675200,3765,3765,3765,3765,0
20250221,104000,170675200,3765,3765,3765,3765,0
20250221,103900,170675200,3765,3765,3765,3765,0
20250221,103800,170675200,3765,3765,3765,3765,41
20250221,103700,170520835,3765,3765,3765,3765,0
20250221,103600,170520835,3765,3765,3765,3765,0
20250221,103500,170520835,3765,3765,3765,3765,52
20250221,103400,170325055,3765,3765,3765,3765,0
20250221,103300,170325055,3765,3765,3765,3765,0
20250221,103200,170325055,3765,3760,3765,3760,898
20250221,103100,166948570,3760,3760,3760,3760,1025
20250221,103000,163094570,3765,3765,3765,3765,47
20250221,102900,162917615,3765,3760,3765,3760,801
20250221,102800,159905845,3760,3755,3760,3755,101
20250221,102700,159526585,3760,3755,3760,3755,201
20250221,102600,158771825,3760,3760,3760,3760,1
20250221,102500,158768065,3760,3750,3760,3750,621
20250221,102400,156438825,3760,3760,3760,3760,53
20250221,102300,156239545,3755,3755,3755,3755,0
20250221,102200,156239545,3755,3750,3755,3750,218
20250221,102100,155421955,3760,3760,3760,3760,0
20250221,102000,155421955,3760,3760,3760,3760,0
20250221,101900,155421955,3760,3755,3760,3755,578
20250221,101800,153251340,3750,3750,3750,3750,48
20250221,101700,153071340,3750,3750,3750,3750,2035
20250221,101600,145440090,3750,3750,3750,3750,0
20250221,101500,145440090,3750,3750,3750,3750,0
20250221,101400,145440090,3750,3750,3750,3750,0
20250221,101300,145440090,3750,3745,3750,3745,4201
20250221,101200,129687265,3745,3745,3745,3745,31
20250221,101100,129571170,3735,3735,3735,3735,0
20250221,101000,129571170,3735,3735,3735,3735,0
20250221,100900,129571170,3735,3735,3735,3735,0
20250221,100800,129571170,3735,3735,3735,3735,0
20250221,100700,129571170,3735,3735,3735,3735,290
20250221,100600,128488020,3735,3735,3735,3735,543
20250221,100500,126459915,3725,3725,3725,3725,506
20250221,100400,124575065,3745,3745,3745,3745,0
20250221,100300,124575065,3745,3745,3745,3745,0
20250221,100200,124575065,3745,3745,3745,3745,0
20250221,100100,124575065,3745,3745,3745,3745,0
20250221,100000,124575065,3745,3740,3745,3740,1268
20250221,095900,119827150,3720,3720,3720,3720,364
20250221,095800,118473070,3720,3720,3720,3720,0
20250221,095700,118473070,3720,3720,3720,3720,0
20250221,095600,118473070,3720,3720,3720,3720,0
20250221,095500,118473070,3720,3725,3725,3720,2000
20250221,095400,111028770,3720,3720,3720,3720,0
20250221,095300,111028770,3720,3720,3720,3720,1000
20250221,095200,107308770,3720,3720,3720,3720,0
20250221,095100,107308770,3720,3720,3720,3720,2000
20250221,095000,99868770,3740,3720,3740,3720,3002
20250221,094900,88701310,3720,3720,3720,3720,0
20250221,094800,88701310,3720,3745,3745,3720,1001
20250221,094700,84977565,3720,3720,3720,3720,996
20250221,094600,81272445,3745,3745,3745,3745,2
20250221,094500,81264955,3720,3735,3735,3720,1734
20250221,094400,74800405,3750,3750,3750,3750,0
20250221,094300,74800405,3750,3750,3750,3750,1
20250221,094200,74796655,3750,3745,3750,3745,20
20250221,094100,74721740,3735,3740,3760,3735,326
20250221,094000,73502570,3760,3760,3760,3760,0
20250221,093900,73502570,3760,3760,3760,3760,0
20250221,093800,73502570,3760,3760,3760,3760,0
20250221,093700,73502570,3760,3760,3760,3760,49
20250221,093600,73318330,3750,3750,3750,3750,1269
20250221,093500,68559580,3750,3760,3760,3750,71
20250221,093400,68292720,3765,3765,3765,3765,0
20250221,093300,68292720,3765,3765,3765,3765,64
20250221,093200,68051760,3765,3765,3765,3765,1
20250221,093100,68047995,3740,3745,3750,3740,735
20250221,093000,65296770,3740,3735,3740,3735,861
20250221,092900,62079435,3735,3735,3735,3735,20
20250221,092800,62004735,3740,3740,3740,3740,1
20250221,092700,62000995,3730,3730,3730,3730,500
20250221,092600,60135995,3730,3730,3730,3730,0
20250221,092500,60135995,3730,3730,3730,3730,1000
20250221,092400,56405995,3740,3740,3740,3740,7
20250221,092300,56379815,3740,3730,3740,3730,574
20250221,092200,54238655,3725,3725,3725,3725,500
20250221,092100,52376155,3725,3740,3740,3715,3512
20250221,092000,39298960,3745,3745,3745,3745,0
20250221,091900,39298960,3745,3745,3745,3745,1707
20250221,091800,32906245,3745,3745,3745,3745,50
20250221,091700,32718995,3745,3745,3745,3745,1571
20250221,091600,26835600,3740,3740,3740,3740,0
20250221,091500,26835600,3740,3740,3740,3740,290
20250221,091400,25751000,3740,3740,3740,3740,1300
20250221,091300,20889000,3740,3740,3740,3730,102
20250221,091200,20507530,3745,3745,3745,3745,0
20250221,091100,20507530,3745,3745,3745,3745,0
20250221,091000,20507530,3745,3745,3745,3745,0
20250221,090900,20507530,3745,3745,3745,3745,2
20250221,090800,20500040,3720,3720,3725,3720,860
20250221,090700,17298045,3725,3730,3730,3725,815
20250221,090600,14258595,3730,3730,3730,3730,403
20250221,090500,12755405,3730,3740,3740,3730,1099
20250221,090400,8654395,3750,3755,3770,3750,1071
20250221,090300,4635460,3780,3780,3780,3780,0
20250221,090200,4635460,3780,3750,3780,3745,172
20250221,090100,3990580,3740,3740,3740,3740,1
20250221,090000,3986840,3740,3740,3740,3740,1066
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 317010500 3760 3760 3760 3760 963
3 20250221 192500 317010500 3760 3760 3760 3760 0
4 20250221 192400 317010500 3760 3760 3760 3760 0
5 20250221 192300 317010500 3760 3760 3760 3760 0
6 20250221 192200 317010500 3760 3760 3760 3760 0
7 20250221 192100 317010500 3760 3760 3760 3760 0
8 20250221 192000 317010500 3760 3760 3760 3760 0
9 20250221 191900 317010500 3760 3760 3760 3760 0
10 20250221 191800 317010500 3760 3760 3760 3760 0
11 20250221 191700 317010500 3760 3760 3760 3760 0
12 20250221 191600 317010500 3760 3760 3760 3760 0
13 20250221 191500 317010500 3760 3760 3760 3760 0
14 20250221 191400 317010500 3760 3760 3760 3760 0
15 20250221 191300 317010500 3760 3760 3760 3760 0
16 20250221 191200 317010500 3760 3760 3760 3760 0
17 20250221 191100 317010500 3760 3760 3760 3760 0
18 20250221 191000 317010500 3760 3760 3760 3760 0
19 20250221 190900 317010500 3760 3760 3760 3760 0
20 20250221 190800 317010500 3760 3760 3760 3760 0
21 20250221 190700 317010500 3760 3760 3760 3760 0
22 20250221 190600 317010500 3760 3760 3760 3760 0
23 20250221 190500 317010500 3760 3760 3760 3760 0
24 20250221 190400 317010500 3760 3760 3760 3760 0
25 20250221 190300 317010500 3760 3760 3760 3760 0
26 20250221 190200 317010500 3760 3760 3760 3760 0
27 20250221 190100 317010500 3760 3760 3760 3760 0
28 20250221 190000 317010500 3760 3760 3760 3760 0
29 20250221 185900 317010500 3760 3760 3760 3760 0
30 20250221 185800 317010500 3760 3760 3760 3760 0
31 20250221 185700 317010500 3760 3760 3760 3760 0
32 20250221 185600 317010500 3760 3760 3760 3760 963
33 20250221 185500 317010500 3760 3760 3760 3760 0
34 20250221 185400 317010500 3760 3760 3760 3760 0
35 20250221 185300 317010500 3760 3760 3760 3760 0
36 20250221 185200 317010500 3760 3760 3760 3760 0
37 20250221 185100 317010500 3760 3760 3760 3760 0
38 20250221 185000 317010500 3760 3760 3760 3760 0
39 20250221 184900 317010500 3760 3760 3760 3760 0
40 20250221 184800 317010500 3760 3760 3760 3760 0
41 20250221 184700 317010500 3760 3760 3760 3760 0
42 20250221 184600 317010500 3760 3760 3760 3760 0
43 20250221 184500 317010500 3760 3760 3760 3760 0
44 20250221 184400 317010500 3760 3760 3760 3760 0
45 20250221 184300 317010500 3760 3760 3760 3760 0
46 20250221 184200 317010500 3760 3760 3760 3760 0
47 20250221 184100 317010500 3760 3760 3760 3760 0
48 20250221 184000 317010500 3760 3760 3760 3760 0
49 20250221 183900 317010500 3760 3760 3760 3760 0
50 20250221 183800 317010500 3760 3760 3760 3760 0
51 20250221 183700 317010500 3760 3760 3760 3760 0
52 20250221 183600 317010500 3760 3760 3760 3760 0
53 20250221 183500 317010500 3760 3760 3760 3760 0
54 20250221 183400 317010500 3760 3760 3760 3760 0
55 20250221 183300 317010500 3760 3760 3760 3760 0
56 20250221 183200 317010500 3760 3760 3760 3760 0
57 20250221 183100 317010500 3760 3760 3760 3760 0
58 20250221 183000 317010500 3760 3760 3760 3760 0
59 20250221 182900 317010500 3760 3760 3760 3760 0
60 20250221 182800 317010500 3760 3760 3760 3760 0
61 20250221 182700 317010500 3760 3760 3760 3760 0
62 20250221 182600 317010500 3760 3760 3760 3760 963
63 20250221 182500 317010500 3760 3760 3760 3760 0
64 20250221 182400 317010500 3760 3760 3760 3760 0
65 20250221 182300 317010500 3760 3760 3760 3760 0
66 20250221 182200 317010500 3760 3760 3760 3760 0
67 20250221 182100 317010500 3760 3760 3760 3760 0
68 20250221 182000 317010500 3760 3760 3760 3760 0
69 20250221 181900 317010500 3760 3760 3760 3760 0
70 20250221 181800 317010500 3760 3760 3760 3760 0
71 20250221 181700 317010500 3760 3760 3760 3760 0
72 20250221 181600 317010500 3760 3760 3760 3760 0
73 20250221 181500 317010500 3760 3760 3760 3760 0
74 20250221 181400 317010500 3760 3760 3760 3760 0
75 20250221 181300 317010500 3760 3760 3760 3760 0
76 20250221 181200 317010500 3760 3760 3760 3760 0
77 20250221 181100 317010500 3760 3760 3760 3760 0
78 20250221 181000 317010500 3760 3760 3760 3760 0
79 20250221 180900 317010500 3760 3760 3760 3760 0
80 20250221 180800 317010500 3760 3760 3760 3760 0
81 20250221 180700 317010500 3760 3760 3760 3760 0
82 20250221 180600 317010500 3760 3760 3760 3760 0
83 20250221 180500 317010500 3760 3760 3760 3760 0
84 20250221 180400 317010500 3760 3760 3760 3760 0
85 20250221 180300 317010500 3760 3760 3760 3760 0
86 20250221 180200 317010500 3760 3760 3760 3760 0
87 20250221 180100 317010500 3760 3760 3760 3760 0
88 20250221 180000 317010500 3760 3760 3760 3760 0
89 20250221 175900 317010500 3760 3760 3760 3760 0
90 20250221 175800 317010500 3760 3760 3760 3760 0
91 20250221 175700 317010500 3760 3760 3760 3760 0
92 20250221 175600 317010500 3760 3760 3760 3760 963
93 20250221 175500 317010500 3760 3760 3760 3760 0
94 20250221 175400 317010500 3760 3760 3760 3760 0
95 20250221 175300 317010500 3760 3760 3760 3760 0
96 20250221 175200 317010500 3760 3760 3760 3760 0
97 20250221 175100 317010500 3760 3760 3760 3760 0
98 20250221 175000 317010500 3760 3760 3760 3760 0
99 20250221 174900 317010500 3760 3760 3760 3760 0
100 20250221 174800 317010500 3760 3760 3760 3760 0
101 20250221 174700 317010500 3760 3760 3760 3760 0
102 20250221 174600 317010500 3760 3760 3760 3760 0
103 20250221 174500 317010500 3760 3760 3760 3760 0
104 20250221 174400 317010500 3760 3760 3760 3760 0
105 20250221 174300 317010500 3760 3760 3760 3760 0
106 20250221 174200 317010500 3760 3760 3760 3760 0
107 20250221 174100 317010500 3760 3760 3760 3760 0
108 20250221 174000 317010500 3760 3760 3760 3760 0
109 20250221 173900 317010500 3760 3760 3760 3760 0
110 20250221 173800 317010500 3760 3760 3760 3760 0
111 20250221 173700 317010500 3760 3760 3760 3760 0
112 20250221 173600 317010500 3760 3760 3760 3760 0
113 20250221 173500 317010500 3760 3760 3760 3760 0
114 20250221 173400 317010500 3760 3760 3760 3760 0
115 20250221 173300 317010500 3760 3760 3760 3760 0
116 20250221 173200 317010500 3760 3760 3760 3760 0
117 20250221 173100 317010500 3760 3760 3760 3760 0
118 20250221 173000 317010500 3760 3760 3760 3760 0
119 20250221 172900 317010500 3760 3760 3760 3760 0
120 20250221 172800 317010500 3760 3760 3760 3760 0
121 20250221 172700 317010500 3760 3760 3760 3760 0
122 20250221 172600 317010500 3760 3760 3760 3760 963
123 20250221 172500 317010500 3760 3760 3760 3760 0
124 20250221 172400 317010500 3760 3760 3760 3760 0
125 20250221 172300 317010500 3760 3760 3760 3760 0
126 20250221 172200 317010500 3760 3760 3760 3760 0
127 20250221 172100 317010500 3760 3760 3760 3760 0
128 20250221 172000 317010500 3760 3760 3760 3760 0
129 20250221 171900 317010500 3760 3760 3760 3760 0
130 20250221 171800 317010500 3760 3760 3760 3760 0
131 20250221 171700 317010500 3760 3760 3760 3760 0
132 20250221 171600 317010500 3760 3760 3760 3760 0
133 20250221 171500 317010500 3760 3760 3760 3760 0
134 20250221 171400 317010500 3760 3760 3760 3760 0
135 20250221 171300 317010500 3760 3760 3760 3760 0
136 20250221 171200 317010500 3760 3760 3760 3760 0
137 20250221 171100 317010500 3760 3760 3760 3760 0
138 20250221 171000 317010500 3760 3760 3760 3760 0
139 20250221 170900 317010500 3760 3760 3760 3760 0
140 20250221 170800 317010500 3760 3760 3760 3760 0
141 20250221 170700 317010500 3760 3760 3760 3760 0
142 20250221 170600 317010500 3760 3760 3760 3760 0
143 20250221 170500 317010500 3760 3760 3760 3760 0
144 20250221 170400 317010500 3760 3760 3760 3760 0
145 20250221 170300 317010500 3760 3760 3760 3760 0
146 20250221 170200 317010500 3760 3760 3760 3760 0
147 20250221 170100 317010500 3760 3760 3760 3760 0
148 20250221 170000 317010500 3760 3760 3760 3760 0
149 20250221 165900 317010500 3760 3760 3760 3760 0
150 20250221 165800 317010500 3760 3760 3760 3760 0
151 20250221 165700 317010500 3760 3760 3760 3760 0
152 20250221 165600 317010500 3760 3760 3760 3760 963
153 20250221 165500 317010500 3760 3760 3760 3760 0
154 20250221 165400 317010500 3760 3760 3760 3760 0
155 20250221 165300 317010500 3760 3760 3760 3760 0
156 20250221 165200 317010500 3760 3760 3760 3760 0
157 20250221 165100 317010500 3760 3760 3760 3760 0
158 20250221 165000 317010500 3760 3760 3760 3760 0
159 20250221 164900 317010500 3760 3760 3760 3760 0
160 20250221 164800 317010500 3760 3760 3760 3760 0
161 20250221 164700 317010500 3760 3760 3760 3760 0
162 20250221 164600 317010500 3760 3760 3760 3760 0
163 20250221 164500 317010500 3760 3760 3760 3760 0
164 20250221 164400 317010500 3760 3760 3760 3760 0
165 20250221 164300 317010500 3760 3760 3760 3760 0
166 20250221 164200 317010500 3760 3760 3760 3760 0
167 20250221 164100 317010500 3760 3760 3760 3760 0
168 20250221 164000 317010500 3760 3760 3760 3760 0
169 20250221 163900 317010500 3760 3760 3760 3760 0
170 20250221 163800 317010500 3760 3760 3760 3760 0
171 20250221 163700 317010500 3760 3760 3760 3760 0
172 20250221 163600 317010500 3760 3760 3760 3760 0
173 20250221 163500 317010500 3760 3760 3760 3760 0
174 20250221 163400 317010500 3760 3760 3760 3760 0
175 20250221 163300 317010500 3760 3760 3760 3760 0
176 20250221 163200 317010500 3760 3760 3760 3760 0
177 20250221 163100 317010500 3760 3760 3760 3760 0
178 20250221 163000 317010500 3760 3760 3760 3760 0
179 20250221 162900 317010500 3760 3760 3760 3760 0
180 20250221 162800 317010500 3760 3760 3760 3760 0
181 20250221 162700 317010500 3760 3760 3760 3760 0
182 20250221 162600 317010500 3760 3760 3760 3760 963
183 20250221 162500 317010500 3760 3760 3760 3760 0
184 20250221 162400 317010500 3760 3760 3760 3760 0
185 20250221 162300 317010500 3760 3760 3760 3760 0
186 20250221 162200 317010500 3760 3760 3760 3760 0
187 20250221 162100 317010500 3760 3760 3760 3760 0
188 20250221 162000 317010500 3760 3760 3760 3760 0
189 20250221 161900 317010500 3760 3760 3760 3760 0
190 20250221 161800 317010500 3760 3760 3760 3760 0
191 20250221 161700 317010500 3760 3760 3760 3760 0
192 20250221 161600 317010500 3760 3760 3760 3760 0
193 20250221 161500 317010500 3760 3760 3760 3760 0
194 20250221 161400 317010500 3760 3760 3760 3760 0
195 20250221 161300 317010500 3760 3760 3760 3760 0
196 20250221 161200 317010500 3760 3760 3760 3760 0
197 20250221 161100 317010500 3760 3760 3760 3760 0
198 20250221 161000 317010500 3760 3760 3760 3760 0
199 20250221 160900 317010500 3760 3760 3760 3760 0
200 20250221 160800 317010500 3760 3760 3760 3760 0
201 20250221 160700 317010500 3760 3760 3760 3760 0
202 20250221 160600 317010500 3760 3760 3760 3760 0
203 20250221 160500 317010500 3760 3760 3760 3760 0
204 20250221 160400 317010500 3760 3760 3760 3760 0
205 20250221 160300 317010500 3760 3760 3760 3760 0
206 20250221 160200 317010500 3760 3760 3760 3760 0
207 20250221 160100 317010500 3760 3760 3760 3760 0
208 20250221 160000 317010500 3760 3760 3760 3760 0
209 20250221 155900 317010500 3760 3760 3760 3760 0
210 20250221 155800 317010500 3760 3760 3760 3760 0
211 20250221 155700 317010500 3760 3760 3760 3760 0
212 20250221 155600 317010500 3760 3760 3760 3760 963
213 20250221 155500 317010500 3760 3760 3760 3760 0
214 20250221 155400 317010500 3760 3760 3760 3760 0
215 20250221 155300 317010500 3760 3760 3760 3760 0
216 20250221 155200 317010500 3760 3760 3760 3760 0
217 20250221 155100 317010500 3760 3760 3760 3760 0
218 20250221 155000 317010500 3760 3760 3760 3760 0
219 20250221 154900 317010500 3760 3760 3760 3760 0
220 20250221 154800 317010500 3760 3760 3760 3760 0
221 20250221 154700 317010500 3760 3760 3760 3760 0
222 20250221 154600 317010500 3760 3760 3760 3760 0
223 20250221 154500 317010500 3760 3760 3760 3760 0
224 20250221 154400 317010500 3760 3760 3760 3760 0
225 20250221 154300 317010500 3760 3760 3760 3760 0
226 20250221 154200 317010500 3760 3760 3760 3760 0
227 20250221 154100 317010500 3760 3760 3760 3760 0
228 20250221 154000 317010500 3760 3760 3760 3760 0
229 20250221 153900 317010500 3760 3760 3760 3760 0
230 20250221 153800 317010500 3760 3760 3760 3760 0
231 20250221 153700 317010500 3760 3760 3760 3760 0
232 20250221 153600 317010500 3760 3760 3760 3760 0
233 20250221 153500 317010500 3760 3760 3760 3760 0
234 20250221 153400 317010500 3760 3760 3760 3760 0
235 20250221 153300 317010500 3760 3760 3760 3760 0
236 20250221 153200 317010500 3760 3760 3760 3760 0
237 20250221 153100 317010500 3760 3760 3760 3760 0
238 20250221 153000 317010500 3760 3760 3760 3760 963
239 20250221 152900 313389620 3760 3760 3760 3760 0
240 20250221 152800 313389620 3760 3760 3760 3760 0
241 20250221 152700 313389620 3760 3760 3760 3760 0
242 20250221 152600 313389620 3760 3760 3760 3760 0
243 20250221 152500 313389620 3760 3760 3760 3760 0
244 20250221 152400 313389620 3760 3760 3760 3760 0
245 20250221 152300 313389620 3760 3760 3760 3760 0
246 20250221 152200 313389620 3760 3760 3760 3760 0
247 20250221 152100 313389620 3760 3760 3760 3760 0
248 20250221 152000 313389620 3760 3760 3760 3760 0
249 20250221 151900 313389620 3760 3755 3760 3755 161
250 20250221 151800 312784805 3755 3755 3755 3750 1359
251 20250221 151700 307681850 3755 3755 3755 3755 0
252 20250221 151600 307681850 3755 3755 3755 3755 84
253 20250221 151500 307366430 3755 3755 3755 3755 0
254 20250221 151400 307366430 3755 3755 3755 3755 62
255 20250221 151300 307133620 3755 3755 3755 3755 0
256 20250221 151200 307133620 3755 3755 3755 3755 104
257 20250221 151100 306743100 3750 3750 3750 3750 0
258 20250221 151000 306743100 3750 3750 3750 3750 0
259 20250221 150900 306743100 3750 3750 3750 3750 773
260 20250221 150800 303844350 3760 3760 3760 3760 12
261 20250221 150700 303799230 3760 3760 3760 3760 0
262 20250221 150600 303799230 3760 3760 3760 3760 0
263 20250221 150500 303799230 3760 3745 3760 3745 836
264 20250221 150400 300663485 3745 3745 3745 3745 3
265 20250221 150300 300652250 3750 3750 3750 3750 279
266 20250221 150200 299606000 3755 3755 3755 3755 1
267 20250221 150100 299602245 3755 3755 3755 3755 0
268 20250221 150000 299602245 3755 3755 3755 3755 2
269 20250221 145900 299594735 3750 3750 3750 3750 0
270 20250221 145800 299594735 3750 3755 3755 3750 31
271 20250221 145700 299478480 3750 3750 3750 3750 50
272 20250221 145600 299290980 3750 3750 3750 3750 0
273 20250221 145500 299290980 3750 3750 3750 3750 0
274 20250221 145400 299290980 3750 3750 3750 3750 0
275 20250221 145300 299290980 3750 3750 3750 3750 0
276 20250221 145200 299290980 3750 3750 3750 3750 0
277 20250221 145100 299290980 3750 3750 3750 3750 0
278 20250221 145000 299290980 3750 3750 3750 3750 0
279 20250221 144900 299290980 3750 3750 3750 3750 238
280 20250221 144800 298398480 3750 3750 3750 3750 0
281 20250221 144700 298398480 3750 3750 3750 3750 62
282 20250221 144600 298165980 3745 3745 3745 3745 0
283 20250221 144500 298165980 3745 3745 3745 3745 0
284 20250221 144400 298165980 3745 3745 3745 3745 0
285 20250221 144300 298165980 3745 3745 3745 3745 0
286 20250221 144200 298165980 3745 3745 3745 3745 0
287 20250221 144100 298165980 3745 3745 3745 3745 0
288 20250221 144000 298165980 3745 3745 3745 3745 3
289 20250221 143900 298154745 3745 3745 3745 3745 0
290 20250221 143800 298154745 3745 3745 3745 3745 1
291 20250221 143700 298151000 3740 3740 3740 3740 368
292 20250221 143600 296774680 3745 3745 3745 3745 837
293 20250221 143500 293640115 3750 3750 3750 3750 696
294 20250221 143400 291030115 3755 3755 3755 3755 0
295 20250221 143300 291030115 3755 3755 3755 3755 0
296 20250221 143200 291030115 3755 3755 3755 3755 53
297 20250221 143100 290831100 3755 3755 3755 3755 0
298 20250221 143000 290831100 3755 3755 3755 3755 0
299 20250221 142900 290831100 3755 3755 3755 3755 0
300 20250221 142800 290831100 3755 3755 3755 3755 0
301 20250221 142700 290831100 3755 3755 3755 3755 0
302 20250221 142600 290831100 3755 3755 3755 3755 0
303 20250221 142500 290831100 3755 3750 3755 3750 28
304 20250221 142400 290726095 3750 3750 3750 3750 0
305 20250221 142300 290726095 3750 3750 3750 3750 100
306 20250221 142200 290351095 3750 3750 3750 3750 0
307 20250221 142100 290351095 3750 3750 3750 3750 0
308 20250221 142000 290351095 3750 3750 3750 3750 320
309 20250221 141900 289151095 3750 3750 3750 3750 0
310 20250221 141800 289151095 3750 3750 3750 3750 0
311 20250221 141700 289151095 3750 3750 3750 3750 0
312 20250221 141600 289151095 3750 3750 3750 3750 0
313 20250221 141500 289151095 3750 3750 3750 3750 400
314 20250221 141400 287651095 3755 3755 3755 3755 0
315 20250221 141300 287651095 3755 3755 3755 3755 0
316 20250221 141200 287651095 3755 3755 3755 3755 0
317 20250221 141100 287651095 3755 3755 3755 3755 0
318 20250221 141000 287651095 3755 3755 3755 3755 1
319 20250221 140900 287647340 3745 3745 3745 3745 10
320 20250221 140800 287609890 3750 3750 3750 3750 6
321 20250221 140700 287587390 3750 3750 3750 3750 540
322 20250221 140600 285562390 3750 3750 3750 3750 600
323 20250221 140500 283312390 3760 3760 3760 3760 176
324 20250221 140400 282650630 3750 3750 3750 3750 0
325 20250221 140300 282650630 3750 3750 3750 3750 0
326 20250221 140200 282650630 3750 3750 3750 3750 175
327 20250221 140100 281994380 3750 3750 3750 3750 0
328 20250221 140000 281994380 3750 3750 3750 3750 0
329 20250221 135900 281994380 3750 3750 3750 3750 1460
330 20250221 135800 276519380 3750 3750 3750 3750 500
331 20250221 135700 274644380 3755 3755 3755 3755 0
332 20250221 135600 274644380 3755 3755 3755 3755 176
333 20250221 135500 273983500 3755 3755 3755 3755 0
334 20250221 135400 273983500 3755 3755 3755 3755 0
335 20250221 135300 273983500 3755 3755 3755 3755 2
336 20250221 135200 273975990 3760 3760 3760 3760 0
337 20250221 135100 273975990 3760 3760 3760 3760 1
338 20250221 135000 273972230 3760 3765 3765 3760 135
339 20250221 134900 273464130 3765 3755 3765 3755 20
340 20250221 134800 273388880 3765 3765 3765 3765 0
341 20250221 134700 273388880 3765 3765 3765 3765 0
342 20250221 134600 273388880 3765 3765 3765 3765 0
343 20250221 134500 273388880 3765 3765 3765 3765 0
344 20250221 134400 273388880 3765 3755 3765 3755 319
345 20250221 134300 272191015 3755 3755 3755 3755 0
346 20250221 134200 272191015 3755 3755 3755 3755 500
347 20250221 134100 270313515 3750 3750 3750 3750 0
348 20250221 134000 270313515 3750 3750 3750 3750 1
349 20250221 133900 270309765 3750 3750 3750 3750 0
350 20250221 133800 270309765 3750 3750 3750 3750 0
351 20250221 133700 270309765 3750 3750 3750 3750 0
352 20250221 133600 270309765 3750 3750 3750 3750 0
353 20250221 133500 270309765 3750 3750 3750 3750 0
354 20250221 133400 270309765 3750 3750 3750 3750 979
355 20250221 133300 266638515 3745 3750 3750 3745 1036
356 20250221 133200 262754585 3750 3750 3750 3750 33
357 20250221 133100 262630835 3750 3750 3750 3750 200
358 20250221 133000 261880835 3755 3755 3755 3755 0
359 20250221 132900 261880835 3755 3755 3755 3755 0
360 20250221 132800 261880835 3755 3755 3755 3755 64
361 20250221 132700 261640515 3755 3755 3755 3755 0
362 20250221 132600 261640515 3755 3755 3755 3755 0
363 20250221 132500 261640515 3755 3755 3755 3755 0
364 20250221 132400 261640515 3755 3755 3755 3755 0
365 20250221 132300 261640515 3755 3755 3755 3755 0
366 20250221 132200 261640515 3755 3755 3755 3755 0
367 20250221 132100 261640515 3755 3755 3755 3755 173
368 20250221 132000 260990900 3750 3750 3750 3750 0
369 20250221 131900 260990900 3750 3750 3750 3750 0
370 20250221 131800 260990900 3750 3750 3750 3750 0
371 20250221 131700 260990900 3750 3750 3750 3750 0
372 20250221 131600 260990900 3750 3750 3750 3750 1
373 20250221 131500 260987150 3755 3755 3755 3755 0
374 20250221 131400 260987150 3755 3755 3755 3755 0
375 20250221 131300 260987150 3755 3755 3755 3755 1
376 20250221 131200 260983395 3750 3750 3750 3750 1
377 20250221 131100 260979645 3755 3755 3755 3755 0
378 20250221 131000 260979645 3755 3755 3755 3755 0
379 20250221 130900 260979645 3755 3755 3755 3755 0
380 20250221 130800 260979645 3755 3750 3755 3750 101
381 20250221 130700 260600890 3750 3755 3755 3750 319
382 20250221 130600 259404295 3755 3755 3755 3755 40
383 20250221 130500 259254095 3755 3755 3755 3755 1
384 20250221 130400 259250340 3755 3755 3755 3755 0
385 20250221 130300 259250340 3755 3755 3755 3755 0
386 20250221 130200 259250340 3755 3755 3755 3755 150
387 20250221 130100 258687090 3755 3755 3755 3755 50
388 20250221 130000 258499340 3755 3755 3755 3755 0
389 20250221 125900 258499340 3755 3755 3755 3755 0
390 20250221 125800 258499340 3755 3755 3755 3755 0
391 20250221 125700 258499340 3755 3755 3755 3755 0
392 20250221 125600 258499340 3755 3755 3755 3755 0
393 20250221 125500 258499340 3755 3755 3755 3755 738
394 20250221 125400 255728150 3755 3755 3755 3755 0
395 20250221 125300 255728150 3755 3755 3755 3755 0
396 20250221 125200 255728150 3755 3755 3755 3755 0
397 20250221 125100 255728150 3755 3755 3755 3755 0
398 20250221 125000 255728150 3755 3755 3755 3755 0
399 20250221 124900 255728150 3755 3755 3755 3755 0
400 20250221 124800 255728150 3755 3755 3755 3755 0
401 20250221 124700 255728150 3755 3755 3755 3755 0
402 20250221 124600 255728150 3755 3755 3755 3755 0
403 20250221 124500 255728150 3755 3755 3755 3755 0
404 20250221 124400 255728150 3755 3755 3755 3755 0
405 20250221 124300 255728150 3755 3755 3755 3755 0
406 20250221 124200 255728150 3755 3755 3755 3755 0
407 20250221 124100 255728150 3755 3755 3755 3755 731
408 20250221 124000 252983245 3765 3765 3765 3765 0
409 20250221 123900 252983245 3765 3765 3765 3765 0
410 20250221 123800 252983245 3765 3765 3765 3765 0
411 20250221 123700 252983245 3765 3765 3765 3765 0
412 20250221 123600 252983245 3765 3765 3765 3765 0
413 20250221 123500 252983245 3765 3765 3765 3765 0
414 20250221 123400 252983245 3765 3765 3765 3765 0
415 20250221 123300 252983245 3765 3765 3765 3765 0
416 20250221 123200 252983245 3765 3765 3765 3765 0
417 20250221 123100 252983245 3765 3765 3765 3765 0
418 20250221 123000 252983245 3765 3765 3765 3765 0
419 20250221 122900 252983245 3765 3765 3765 3765 0
420 20250221 122800 252983245 3765 3765 3765 3765 0
421 20250221 122700 252983245 3765 3765 3765 3765 0
422 20250221 122600 252983245 3765 3765 3765 3765 0
423 20250221 122500 252983245 3765 3765 3765 3765 0
424 20250221 122400 252983245 3765 3765 3765 3765 124
425 20250221 122300 252516385 3765 3765 3765 3765 0
426 20250221 122200 252516385 3765 3765 3765 3765 0
427 20250221 122100 252516385 3765 3765 3765 3765 0
428 20250221 122000 252516385 3765 3765 3765 3765 0
429 20250221 121900 252516385 3765 3765 3765 3765 0
430 20250221 121800 252516385 3765 3765 3765 3765 0
431 20250221 121700 252516385 3765 3765 3765 3765 0
432 20250221 121600 252516385 3765 3765 3765 3765 0
433 20250221 121500 252516385 3765 3765 3765 3765 0
434 20250221 121400 252516385 3765 3765 3765 3765 0
435 20250221 121300 252516385 3765 3765 3765 3765 0
436 20250221 121200 252516385 3765 3765 3765 3765 0
437 20250221 121100 252516385 3765 3765 3765 3765 0
438 20250221 121000 252516385 3765 3765 3765 3765 0
439 20250221 120900 252516385 3765 3760 3765 3760 1688
440 20250221 120800 246169500 3760 3760 3760 3760 59
441 20250221 120700 245947660 3765 3765 3765 3765 0
442 20250221 120600 245947660 3765 3765 3765 3765 0
443 20250221 120500 245947660 3765 3765 3765 3765 0
444 20250221 120400 245947660 3765 3765 3765 3765 1
445 20250221 120300 245943895 3760 3765 3765 3760 601
446 20250221 120200 243684130 3760 3760 3760 3760 900
447 20250221 120100 240300130 3765 3765 3765 3765 0
448 20250221 120000 240300130 3765 3765 3765 3765 0
449 20250221 115900 240300130 3765 3765 3765 3765 0
450 20250221 115800 240300130 3765 3765 3765 3765 0
451 20250221 115700 240300130 3765 3765 3765 3765 0
452 20250221 115600 240300130 3765 3765 3765 3765 45
453 20250221 115500 240130705 3770 3770 3770 3770 0
454 20250221 115400 240130705 3770 3770 3770 3770 0
455 20250221 115300 240130705 3770 3770 3770 3770 1
456 20250221 115200 240126935 3760 3760 3760 3760 202
457 20250221 115100 239367415 3770 3770 3770 3770 0
458 20250221 115000 239367415 3770 3770 3770 3770 101
459 20250221 114900 238986645 3760 3760 3760 3760 1813
460 20250221 114800 232169765 3770 3770 3770 3770 0
461 20250221 114700 232169765 3770 3765 3770 3765 4144
462 20250221 114600 216552610 3760 3760 3760 3760 1183
463 20250221 114500 212104530 3760 3760 3760 3760 1033
464 20250221 114400 208220450 3770 3770 3770 3770 100
465 20250221 114300 207843450 3770 3770 3770 3770 0
466 20250221 114200 207843450 3770 3770 3770 3770 0
467 20250221 114100 207843450 3770 3770 3770 3770 0
468 20250221 114000 207843450 3770 3770 3770 3770 0
469 20250221 113900 207843450 3770 3770 3770 3770 0
470 20250221 113800 207843450 3770 3770 3770 3770 1
471 20250221 113700 207839680 3755 3755 3755 3755 0
472 20250221 113600 207839680 3755 3755 3755 3755 0
473 20250221 113500 207839680 3755 3755 3755 3755 0
474 20250221 113400 207839680 3755 3755 3755 3755 0
475 20250221 113300 207839680 3755 3755 3755 3755 0
476 20250221 113200 207839680 3755 3755 3755 3755 0
477 20250221 113100 207839680 3755 3755 3755 3755 0
478 20250221 113000 207839680 3755 3765 3765 3755 341
479 20250221 112900 206558905 3770 3770 3770 3770 0
480 20250221 112800 206558905 3770 3770 3770 3770 0
481 20250221 112700 206558905 3770 3770 3770 3770 1
482 20250221 112600 206555135 3770 3770 3770 3770 0
483 20250221 112500 206555135 3770 3770 3770 3770 0
484 20250221 112400 206555135 3770 3770 3770 3770 0
485 20250221 112300 206555135 3770 3770 3770 3770 0
486 20250221 112200 206555135 3770 3770 3770 3770 0
487 20250221 112100 206555135 3770 3770 3770 3770 0
488 20250221 112000 206555135 3770 3755 3770 3755 3574
489 20250221 111900 193104280 3750 3750 3750 3750 2
490 20250221 111800 193096780 3750 3750 3750 3750 264
491 20250221 111700 192106780 3750 3755 3755 3750 1288
492 20250221 111600 187276770 3750 3750 3750 3750 1218
493 20250221 111500 182709270 3750 3755 3755 3750 1266
494 20250221 111400 177961760 3765 3765 3765 3765 0
495 20250221 111300 177961760 3765 3765 3765 3765 5
496 20250221 111200 177942935 3765 3765 3765 3765 0
497 20250221 111100 177942935 3765 3765 3765 3765 0
498 20250221 111000 177942935 3765 3765 3765 3765 0
499 20250221 110900 177942935 3765 3765 3765 3765 0
500 20250221 110800 177942935 3765 3765 3765 3765 0
501 20250221 110700 177942935 3765 3750 3765 3750 31
502 20250221 110600 177826670 3765 3760 3765 3760 501
503 20250221 110500 175942905 3760 3760 3760 3760 0
504 20250221 110400 175942905 3760 3760 3760 3760 0
505 20250221 110300 175942905 3760 3760 3760 3760 0
506 20250221 110200 175942905 3760 3760 3760 3760 0
507 20250221 110100 175942905 3760 3760 3760 3760 0
508 20250221 110000 175942905 3760 3760 3760 3760 10
509 20250221 105900 175905305 3755 3760 3760 3755 1200
510 20250221 105800 171394310 3765 3765 3765 3765 0
511 20250221 105700 171394310 3765 3765 3765 3765 82
512 20250221 105600 171085580 3760 3760 3760 3760 0
513 20250221 105500 171085580 3760 3760 3760 3760 1
514 20250221 105400 171081820 3765 3765 3765 3765 0
515 20250221 105300 171081820 3765 3765 3765 3765 0
516 20250221 105200 171081820 3765 3765 3765 3765 0
517 20250221 105100 171081820 3765 3765 3765 3765 0
518 20250221 105000 171081820 3765 3765 3765 3765 0
519 20250221 104900 171081820 3765 3765 3765 3765 0
520 20250221 104800 171081820 3765 3765 3765 3765 108
521 20250221 104700 170675200 3765 3765 3765 3765 0
522 20250221 104600 170675200 3765 3765 3765 3765 0
523 20250221 104500 170675200 3765 3765 3765 3765 0
524 20250221 104400 170675200 3765 3765 3765 3765 0
525 20250221 104300 170675200 3765 3765 3765 3765 0
526 20250221 104200 170675200 3765 3765 3765 3765 0
527 20250221 104100 170675200 3765 3765 3765 3765 0
528 20250221 104000 170675200 3765 3765 3765 3765 0
529 20250221 103900 170675200 3765 3765 3765 3765 0
530 20250221 103800 170675200 3765 3765 3765 3765 41
531 20250221 103700 170520835 3765 3765 3765 3765 0
532 20250221 103600 170520835 3765 3765 3765 3765 0
533 20250221 103500 170520835 3765 3765 3765 3765 52
534 20250221 103400 170325055 3765 3765 3765 3765 0
535 20250221 103300 170325055 3765 3765 3765 3765 0
536 20250221 103200 170325055 3765 3760 3765 3760 898
537 20250221 103100 166948570 3760 3760 3760 3760 1025
538 20250221 103000 163094570 3765 3765 3765 3765 47
539 20250221 102900 162917615 3765 3760 3765 3760 801
540 20250221 102800 159905845 3760 3755 3760 3755 101
541 20250221 102700 159526585 3760 3755 3760 3755 201
542 20250221 102600 158771825 3760 3760 3760 3760 1
543 20250221 102500 158768065 3760 3750 3760 3750 621
544 20250221 102400 156438825 3760 3760 3760 3760 53
545 20250221 102300 156239545 3755 3755 3755 3755 0
546 20250221 102200 156239545 3755 3750 3755 3750 218
547 20250221 102100 155421955 3760 3760 3760 3760 0
548 20250221 102000 155421955 3760 3760 3760 3760 0
549 20250221 101900 155421955 3760 3755 3760 3755 578
550 20250221 101800 153251340 3750 3750 3750 3750 48
551 20250221 101700 153071340 3750 3750 3750 3750 2035
552 20250221 101600 145440090 3750 3750 3750 3750 0
553 20250221 101500 145440090 3750 3750 3750 3750 0
554 20250221 101400 145440090 3750 3750 3750 3750 0
555 20250221 101300 145440090 3750 3745 3750 3745 4201
556 20250221 101200 129687265 3745 3745 3745 3745 31
557 20250221 101100 129571170 3735 3735 3735 3735 0
558 20250221 101000 129571170 3735 3735 3735 3735 0
559 20250221 100900 129571170 3735 3735 3735 3735 0
560 20250221 100800 129571170 3735 3735 3735 3735 0
561 20250221 100700 129571170 3735 3735 3735 3735 290
562 20250221 100600 128488020 3735 3735 3735 3735 543
563 20250221 100500 126459915 3725 3725 3725 3725 506
564 20250221 100400 124575065 3745 3745 3745 3745 0
565 20250221 100300 124575065 3745 3745 3745 3745 0
566 20250221 100200 124575065 3745 3745 3745 3745 0
567 20250221 100100 124575065 3745 3745 3745 3745 0
568 20250221 100000 124575065 3745 3740 3745 3740 1268
569 20250221 095900 119827150 3720 3720 3720 3720 364
570 20250221 095800 118473070 3720 3720 3720 3720 0
571 20250221 095700 118473070 3720 3720 3720 3720 0
572 20250221 095600 118473070 3720 3720 3720 3720 0
573 20250221 095500 118473070 3720 3725 3725 3720 2000
574 20250221 095400 111028770 3720 3720 3720 3720 0
575 20250221 095300 111028770 3720 3720 3720 3720 1000
576 20250221 095200 107308770 3720 3720 3720 3720 0
577 20250221 095100 107308770 3720 3720 3720 3720 2000
578 20250221 095000 99868770 3740 3720 3740 3720 3002
579 20250221 094900 88701310 3720 3720 3720 3720 0
580 20250221 094800 88701310 3720 3745 3745 3720 1001
581 20250221 094700 84977565 3720 3720 3720 3720 996
582 20250221 094600 81272445 3745 3745 3745 3745 2
583 20250221 094500 81264955 3720 3735 3735 3720 1734
584 20250221 094400 74800405 3750 3750 3750 3750 0
585 20250221 094300 74800405 3750 3750 3750 3750 1
586 20250221 094200 74796655 3750 3745 3750 3745 20
587 20250221 094100 74721740 3735 3740 3760 3735 326
588 20250221 094000 73502570 3760 3760 3760 3760 0
589 20250221 093900 73502570 3760 3760 3760 3760 0
590 20250221 093800 73502570 3760 3760 3760 3760 0
591 20250221 093700 73502570 3760 3760 3760 3760 49
592 20250221 093600 73318330 3750 3750 3750 3750 1269
593 20250221 093500 68559580 3750 3760 3760 3750 71
594 20250221 093400 68292720 3765 3765 3765 3765 0
595 20250221 093300 68292720 3765 3765 3765 3765 64
596 20250221 093200 68051760 3765 3765 3765 3765 1
597 20250221 093100 68047995 3740 3745 3750 3740 735
598 20250221 093000 65296770 3740 3735 3740 3735 861
599 20250221 092900 62079435 3735 3735 3735 3735 20
600 20250221 092800 62004735 3740 3740 3740 3740 1
601 20250221 092700 62000995 3730 3730 3730 3730 500
602 20250221 092600 60135995 3730 3730 3730 3730 0
603 20250221 092500 60135995 3730 3730 3730 3730 1000
604 20250221 092400 56405995 3740 3740 3740 3740 7
605 20250221 092300 56379815 3740 3730 3740 3730 574
606 20250221 092200 54238655 3725 3725 3725 3725 500
607 20250221 092100 52376155 3725 3740 3740 3715 3512
608 20250221 092000 39298960 3745 3745 3745 3745 0
609 20250221 091900 39298960 3745 3745 3745 3745 1707
610 20250221 091800 32906245 3745 3745 3745 3745 50
611 20250221 091700 32718995 3745 3745 3745 3745 1571
612 20250221 091600 26835600 3740 3740 3740 3740 0
613 20250221 091500 26835600 3740 3740 3740 3740 290
614 20250221 091400 25751000 3740 3740 3740 3740 1300
615 20250221 091300 20889000 3740 3740 3740 3730 102
616 20250221 091200 20507530 3745 3745 3745 3745 0
617 20250221 091100 20507530 3745 3745 3745 3745 0
618 20250221 091000 20507530 3745 3745 3745 3745 0
619 20250221 090900 20507530 3745 3745 3745 3745 2
620 20250221 090800 20500040 3720 3720 3725 3720 860
621 20250221 090700 17298045 3725 3730 3730 3725 815
622 20250221 090600 14258595 3730 3730 3730 3730 403
623 20250221 090500 12755405 3730 3740 3740 3730 1099
624 20250221 090400 8654395 3750 3755 3770 3750 1071
625 20250221 090300 4635460 3780 3780 3780 3780 0
626 20250221 090200 4635460 3780 3750 3780 3745 172
627 20250221 090100 3990580 3740 3740 3740 3740 1
628 20250221 090000 3986840 3740 3740 3740 3740 1066

1
039020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,22584709,0,85596047110,0.00
20250218,0,22584709,0,85934817745,0.00
20250217,0,22584709,0,85934817745,0.00
20250214,0,22584709,0,85821894200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 22584709 0 85596047110 0.00
3 20250218 0 22584709 0 85934817745 0.00
4 20250217 0 22584709 0 85934817745 0.00
5 20250214 0 22584709 0 85821894200 0.00