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
039240/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,2247438550,4615,4615,4615,4615,10740
20250221,192500,2247438550,4615,4615,4615,4615,0
20250221,192400,2247438550,4615,4615,4615,4615,0
20250221,192300,2247438550,4615,4615,4615,4615,0
20250221,192200,2247438550,4615,4615,4615,4615,0
20250221,192100,2247438550,4615,4615,4615,4615,0
20250221,192000,2247438550,4615,4615,4615,4615,0
20250221,191900,2247438550,4615,4615,4615,4615,0
20250221,191800,2247438550,4615,4615,4615,4615,0
20250221,191700,2247438550,4615,4615,4615,4615,0
20250221,191600,2247438550,4615,4615,4615,4615,0
20250221,191500,2247438550,4615,4615,4615,4615,0
20250221,191400,2247438550,4615,4615,4615,4615,0
20250221,191300,2247438550,4615,4615,4615,4615,0
20250221,191200,2247438550,4615,4615,4615,4615,0
20250221,191100,2247438550,4615,4615,4615,4615,0
20250221,191000,2247438550,4615,4615,4615,4615,0
20250221,190900,2247438550,4615,4615,4615,4615,0
20250221,190800,2247438550,4615,4615,4615,4615,0
20250221,190700,2247438550,4615,4615,4615,4615,0
20250221,190600,2247438550,4615,4615,4615,4615,0
20250221,190500,2247438550,4615,4615,4615,4615,0
20250221,190400,2247438550,4615,4615,4615,4615,0
20250221,190300,2247438550,4615,4615,4615,4615,0
20250221,190200,2247438550,4615,4615,4615,4615,0
20250221,190100,2247438550,4615,4615,4615,4615,0
20250221,190000,2247438550,4615,4615,4615,4615,0
20250221,185900,2247438550,4615,4615,4615,4615,0
20250221,185800,2247438550,4615,4615,4615,4615,0
20250221,185700,2247438550,4615,4615,4615,4615,0
20250221,185600,2247438550,4615,4615,4615,4615,10740
20250221,185500,2247438550,4615,4615,4615,4615,0
20250221,185400,2247438550,4615,4615,4615,4615,0
20250221,185300,2247438550,4615,4615,4615,4615,0
20250221,185200,2247438550,4615,4615,4615,4615,0
20250221,185100,2247438550,4615,4615,4615,4615,0
20250221,185000,2247438550,4615,4615,4615,4615,0
20250221,184900,2247438550,4615,4615,4615,4615,0
20250221,184800,2247438550,4615,4615,4615,4615,0
20250221,184700,2247438550,4615,4615,4615,4615,0
20250221,184600,2247438550,4615,4615,4615,4615,0
20250221,184500,2247438550,4615,4615,4615,4615,0
20250221,184400,2247438550,4615,4615,4615,4615,0
20250221,184300,2247438550,4615,4615,4615,4615,0
20250221,184200,2247438550,4615,4615,4615,4615,0
20250221,184100,2247438550,4615,4615,4615,4615,0
20250221,184000,2247438550,4615,4615,4615,4615,0
20250221,183900,2247438550,4615,4615,4615,4615,0
20250221,183800,2247438550,4615,4615,4615,4615,0
20250221,183700,2247438550,4615,4615,4615,4615,0
20250221,183600,2247438550,4615,4615,4615,4615,0
20250221,183500,2247438550,4615,4615,4615,4615,0
20250221,183400,2247438550,4615,4615,4615,4615,0
20250221,183300,2247438550,4615,4615,4615,4615,0
20250221,183200,2247438550,4615,4615,4615,4615,0
20250221,183100,2247438550,4615,4615,4615,4615,0
20250221,183000,2247438550,4615,4615,4615,4615,0
20250221,182900,2247438550,4615,4615,4615,4615,0
20250221,182800,2247438550,4615,4615,4615,4615,0
20250221,182700,2247438550,4615,4615,4615,4615,0
20250221,182600,2247438550,4615,4615,4615,4615,10740
20250221,182500,2247438550,4615,4615,4615,4615,0
20250221,182400,2247438550,4615,4615,4615,4615,0
20250221,182300,2247438550,4615,4615,4615,4615,0
20250221,182200,2247438550,4615,4615,4615,4615,0
20250221,182100,2247438550,4615,4615,4615,4615,0
20250221,182000,2247438550,4615,4615,4615,4615,0
20250221,181900,2247438550,4615,4615,4615,4615,0
20250221,181800,2247438550,4615,4615,4615,4615,0
20250221,181700,2247438550,4615,4615,4615,4615,0
20250221,181600,2247438550,4615,4615,4615,4615,0
20250221,181500,2247438550,4615,4615,4615,4615,0
20250221,181400,2247438550,4615,4615,4615,4615,0
20250221,181300,2247438550,4615,4615,4615,4615,0
20250221,181200,2247438550,4615,4615,4615,4615,0
20250221,181100,2247438550,4615,4615,4615,4615,0
20250221,181000,2247438550,4615,4615,4615,4615,0
20250221,180900,2247438550,4615,4615,4615,4615,0
20250221,180800,2247438550,4615,4615,4615,4615,0
20250221,180700,2247438550,4615,4615,4615,4615,0
20250221,180600,2247438550,4615,4615,4615,4615,0
20250221,180500,2247438550,4615,4615,4615,4615,0
20250221,180400,2247438550,4615,4615,4615,4615,0
20250221,180300,2247438550,4615,4615,4615,4615,0
20250221,180200,2247438550,4615,4615,4615,4615,0
20250221,180100,2247438550,4615,4615,4615,4615,0
20250221,180000,2247438550,4615,4615,4615,4615,0
20250221,175900,2247438550,4615,4615,4615,4615,0
20250221,175800,2247438550,4615,4615,4615,4615,0
20250221,175700,2247438550,4615,4615,4615,4615,0
20250221,175600,2247438550,4615,4615,4615,4615,10740
20250221,175500,2247438550,4615,4615,4615,4615,0
20250221,175400,2247438550,4615,4615,4615,4615,0
20250221,175300,2247438550,4615,4615,4615,4615,0
20250221,175200,2247438550,4615,4615,4615,4615,0
20250221,175100,2247438550,4615,4615,4615,4615,0
20250221,175000,2247438550,4615,4615,4615,4615,0
20250221,174900,2247438550,4615,4615,4615,4615,0
20250221,174800,2247438550,4615,4615,4615,4615,0
20250221,174700,2247438550,4615,4615,4615,4615,0
20250221,174600,2247438550,4615,4615,4615,4615,0
20250221,174500,2247438550,4615,4615,4615,4615,0
20250221,174400,2247438550,4615,4615,4615,4615,0
20250221,174300,2247438550,4615,4615,4615,4615,0
20250221,174200,2247438550,4615,4615,4615,4615,0
20250221,174100,2247438550,4615,4615,4615,4615,0
20250221,174000,2247438550,4615,4615,4615,4615,0
20250221,173900,2247438550,4615,4615,4615,4615,0
20250221,173800,2247438550,4615,4615,4615,4615,0
20250221,173700,2247438550,4615,4615,4615,4615,0
20250221,173600,2247438550,4615,4615,4615,4615,0
20250221,173500,2247438550,4615,4615,4615,4615,0
20250221,173400,2247438550,4615,4615,4615,4615,0
20250221,173300,2247438550,4615,4615,4615,4615,0
20250221,173200,2247438550,4615,4615,4615,4615,0
20250221,173100,2247438550,4615,4615,4615,4615,0
20250221,173000,2247438550,4615,4615,4615,4615,0
20250221,172900,2247438550,4615,4615,4615,4615,0
20250221,172800,2247438550,4615,4615,4615,4615,0
20250221,172700,2247438550,4615,4615,4615,4615,0
20250221,172600,2247438550,4615,4615,4615,4615,10740
20250221,172500,2247438550,4615,4615,4615,4615,0
20250221,172400,2247438550,4615,4615,4615,4615,0
20250221,172300,2247438550,4615,4615,4615,4615,0
20250221,172200,2247438550,4615,4615,4615,4615,0
20250221,172100,2247438550,4615,4615,4615,4615,0
20250221,172000,2247438550,4615,4615,4615,4615,0
20250221,171900,2247438550,4615,4615,4615,4615,0
20250221,171800,2247438550,4615,4615,4615,4615,0
20250221,171700,2247438550,4615,4615,4615,4615,0
20250221,171600,2247438550,4615,4615,4615,4615,0
20250221,171500,2247438550,4615,4615,4615,4615,0
20250221,171400,2247438550,4615,4615,4615,4615,0
20250221,171300,2247438550,4615,4615,4615,4615,0
20250221,171200,2247438550,4615,4615,4615,4615,0
20250221,171100,2247438550,4615,4615,4615,4615,0
20250221,171000,2247438550,4615,4615,4615,4615,0
20250221,170900,2247438550,4615,4615,4615,4615,0
20250221,170800,2247438550,4615,4615,4615,4615,0
20250221,170700,2247438550,4615,4615,4615,4615,0
20250221,170600,2247438550,4615,4615,4615,4615,0
20250221,170500,2247438550,4615,4615,4615,4615,0
20250221,170400,2247438550,4615,4615,4615,4615,0
20250221,170300,2247438550,4615,4615,4615,4615,0
20250221,170200,2247438550,4615,4615,4615,4615,0
20250221,170100,2247438550,4615,4615,4615,4615,0
20250221,170000,2247438550,4615,4615,4615,4615,0
20250221,165900,2247438550,4615,4615,4615,4615,0
20250221,165800,2247438550,4615,4615,4615,4615,0
20250221,165700,2247438550,4615,4615,4615,4615,0
20250221,165600,2247438550,4615,4615,4615,4615,10740
20250221,165500,2247438550,4615,4615,4615,4615,0
20250221,165400,2247438550,4615,4615,4615,4615,0
20250221,165300,2247438550,4615,4615,4615,4615,0
20250221,165200,2247438550,4615,4615,4615,4615,0
20250221,165100,2247438550,4615,4615,4615,4615,0
20250221,165000,2247438550,4615,4615,4615,4615,0
20250221,164900,2247438550,4615,4615,4615,4615,0
20250221,164800,2247438550,4615,4615,4615,4615,0
20250221,164700,2247438550,4615,4615,4615,4615,0
20250221,164600,2247438550,4615,4615,4615,4615,0
20250221,164500,2247438550,4615,4615,4615,4615,0
20250221,164400,2247438550,4615,4615,4615,4615,0
20250221,164300,2247438550,4615,4615,4615,4615,0
20250221,164200,2247438550,4615,4615,4615,4615,0
20250221,164100,2247438550,4615,4615,4615,4615,0
20250221,164000,2247438550,4615,4615,4615,4615,0
20250221,163900,2247438550,4615,4615,4615,4615,0
20250221,163800,2247438550,4615,4615,4615,4615,0
20250221,163700,2247438550,4615,4615,4615,4615,0
20250221,163600,2247438550,4615,4615,4615,4615,0
20250221,163500,2247438550,4615,4615,4615,4615,0
20250221,163400,2247438550,4615,4615,4615,4615,0
20250221,163300,2247438550,4615,4615,4615,4615,0
20250221,163200,2247438550,4615,4615,4615,4615,0
20250221,163100,2247438550,4615,4615,4615,4615,0
20250221,163000,2247438550,4615,4615,4615,4615,0
20250221,162900,2247438550,4615,4615,4615,4615,0
20250221,162800,2247438550,4615,4615,4615,4615,0
20250221,162700,2247438550,4615,4615,4615,4615,0
20250221,162600,2247438550,4615,4615,4615,4615,10740
20250221,162500,2247438550,4615,4615,4615,4615,0
20250221,162400,2247438550,4615,4615,4615,4615,0
20250221,162300,2247438550,4615,4615,4615,4615,0
20250221,162200,2247438550,4615,4615,4615,4615,0
20250221,162100,2247438550,4615,4615,4615,4615,0
20250221,162000,2247438550,4615,4615,4615,4615,0
20250221,161900,2247438550,4615,4615,4615,4615,0
20250221,161800,2247438550,4615,4615,4615,4615,0
20250221,161700,2247438550,4615,4615,4615,4615,0
20250221,161600,2247438550,4615,4615,4615,4615,0
20250221,161500,2247438550,4615,4615,4615,4615,0
20250221,161400,2247438550,4615,4615,4615,4615,0
20250221,161300,2247438550,4615,4615,4615,4615,0
20250221,161200,2247438550,4615,4615,4615,4615,0
20250221,161100,2247438550,4615,4615,4615,4615,0
20250221,161000,2247438550,4615,4615,4615,4615,0
20250221,160900,2247438550,4615,4615,4615,4615,0
20250221,160800,2247438550,4615,4615,4615,4615,0
20250221,160700,2247438550,4615,4615,4615,4615,0
20250221,160600,2247438550,4615,4615,4615,4615,0
20250221,160500,2247438550,4615,4615,4615,4615,0
20250221,160400,2247438550,4615,4615,4615,4615,0
20250221,160300,2247438550,4615,4615,4615,4615,0
20250221,160200,2247438550,4615,4615,4615,4615,0
20250221,160100,2247438550,4615,4615,4615,4615,0
20250221,160000,2247438550,4615,4615,4615,4615,0
20250221,155900,2247438550,4615,4615,4615,4615,0
20250221,155800,2247438550,4615,4615,4615,4615,0
20250221,155700,2247438550,4615,4615,4615,4615,0
20250221,155600,2247438550,4615,4615,4615,4615,10740
20250221,155500,2247438550,4615,4615,4615,4615,0
20250221,155400,2247438550,4615,4615,4615,4615,0
20250221,155300,2247438550,4615,4615,4615,4615,0
20250221,155200,2247438550,4615,4615,4615,4615,0
20250221,155100,2247438550,4615,4615,4615,4615,0
20250221,155000,2247438550,4615,4615,4615,4615,0
20250221,154900,2247438550,4615,4615,4615,4615,0
20250221,154800,2247438550,4615,4615,4615,4615,0
20250221,154700,2247438550,4615,4615,4615,4615,0
20250221,154600,2247438550,4615,4615,4615,4615,0
20250221,154500,2247438550,4615,4615,4615,4615,0
20250221,154400,2247438550,4615,4615,4615,4615,0
20250221,154300,2247438550,4615,4615,4615,4615,0
20250221,154200,2247438550,4615,4615,4615,4615,0
20250221,154100,2247438550,4615,4615,4615,4615,0
20250221,154000,2247438550,4615,4615,4615,4615,0
20250221,153900,2247438550,4615,4615,4615,4615,0
20250221,153800,2247438550,4615,4615,4615,4615,0
20250221,153700,2247438550,4615,4615,4615,4615,0
20250221,153600,2247438550,4615,4615,4615,4615,0
20250221,153500,2247438550,4615,4615,4615,4615,0
20250221,153400,2247438550,4615,4615,4615,4615,0
20250221,153300,2247438550,4615,4615,4615,4615,0
20250221,153200,2247438550,4615,4615,4615,4615,0
20250221,153100,2247438550,4615,4615,4615,4615,0
20250221,153000,2247438550,4615,4615,4615,4615,10740
20250221,152900,2197873450,4610,4610,4610,4610,0
20250221,152800,2197873450,4610,4610,4610,4610,0
20250221,152700,2197873450,4610,4610,4610,4610,0
20250221,152600,2197873450,4610,4610,4610,4610,0
20250221,152500,2197873450,4610,4610,4610,4610,0
20250221,152400,2197873450,4610,4610,4610,4610,0
20250221,152300,2197873450,4610,4610,4610,4610,0
20250221,152200,2197873450,4610,4610,4610,4610,0
20250221,152100,2197873450,4610,4610,4610,4610,0
20250221,152000,2197873450,4610,4610,4610,4610,0
20250221,151900,2197873450,4610,4600,4610,4600,2142
20250221,151800,2188001460,4605,4605,4610,4600,1502
20250221,151700,2181086090,4605,4605,4605,4605,2904
20250221,151600,2167713170,4605,4605,4605,4605,73
20250221,151500,2167377005,4605,4605,4605,4605,400
20250221,151400,2165535005,4605,4600,4605,4600,44
20250221,151300,2165332550,4600,4600,4600,4595,970
20250221,151200,2160873135,4600,4605,4605,4600,1123
20250221,151100,2155704890,4605,4605,4605,4605,551
20250221,151000,2153167535,4605,4605,4610,4605,3302
20250221,150900,2137961820,4600,4600,4605,4600,233
20250221,150800,2136890000,4600,4600,4600,4600,2626
20250221,150700,2124810400,4600,4600,4600,4600,659
20250221,150600,2121779000,4600,4605,4605,4600,1930
20250221,150500,2112892355,4605,4600,4605,4600,4468
20250221,150400,2092332900,4600,4600,4600,4600,42
20250221,150300,2092139700,4600,4600,4600,4600,1791
20250221,150200,2083901100,4605,4605,4605,4600,1776
20250221,150100,2075726600,4600,4605,4605,4600,3446
20250221,150000,2059874750,4605,4600,4605,4600,915
20250221,145900,2055662250,4600,4600,4600,4600,0
20250221,145800,2055662250,4600,4600,4605,4600,329
20250221,145700,2054148835,4600,4605,4605,4600,1005
20250221,145600,2049521520,4605,4605,4605,4605,7
20250221,145500,2049489285,4605,4605,4605,4605,2
20250221,145400,2049480075,4605,4605,4605,4605,292
20250221,145300,2048135415,4605,4605,4605,4605,224
20250221,145200,2047103895,4605,4605,4605,4605,2600
20250221,145100,2035130895,4610,4610,4610,4610,331
20250221,145000,2033604985,4610,4610,4615,4610,1537
20250221,144900,2026519325,4605,4600,4605,4600,726
20250221,144800,2023177600,4605,4605,4605,4605,60
20250221,144700,2022901300,4600,4605,4605,4600,1167
20250221,144600,2017527340,4605,4605,4610,4605,1221
20250221,144500,2011904135,4605,4610,4610,4605,797
20250221,144400,2008230010,4610,4610,4610,4610,0
20250221,144300,2008230010,4610,4610,4610,4610,0
20250221,144200,2008230010,4610,4605,4610,4605,995
20250221,144100,2003647785,4605,4610,4610,4605,397
20250221,144000,2001818650,4610,4610,4610,4610,19
20250221,143900,2001731060,4610,4610,4610,4610,168
20250221,143800,2000956580,4610,4610,4615,4610,508
20250221,143700,1998614695,4615,4615,4615,4615,208
20250221,143600,1997654775,4615,4610,4615,4610,30
20250221,143500,1997516420,4615,4615,4615,4615,13
20250221,143400,1997456425,4615,4610,4615,4610,26
20250221,143300,1997336445,4610,4610,4610,4610,4
20250221,143200,1997318005,4610,4610,4610,4610,1720
20250221,143100,1989388805,4605,4605,4605,4605,932
20250221,143000,1985096945,4605,4605,4605,4605,5
20250221,142900,1985073920,4605,4605,4605,4605,16
20250221,142800,1985000240,4610,4610,4610,4610,468
20250221,142700,1982842760,4610,4610,4610,4610,756
20250221,142600,1979357600,4610,4610,4610,4610,1
20250221,142500,1979352990,4610,4610,4610,4610,435
20250221,142400,1977347640,4615,4615,4615,4615,474
20250221,142300,1975160130,4615,4615,4615,4615,1010
20250221,142200,1970498980,4615,4615,4615,4615,51
20250221,142100,1970263615,4620,4620,4620,4620,0
20250221,142000,1970263615,4620,4615,4620,4615,2006
20250221,141900,1960997390,4615,4620,4620,4615,199
20250221,141800,1960078980,4615,4615,4620,4615,844
20250221,141700,1956183670,4615,4615,4615,4615,200
20250221,141600,1955260670,4615,4615,4615,4615,161
20250221,141500,1954517655,4615,4615,4615,4615,10
20250221,141400,1954471505,4615,4610,4615,4610,2161
20250221,141300,1944508745,4605,4605,4605,4605,4
20250221,141200,1944490325,4605,4605,4605,4605,539
20250221,141100,1942008230,4605,4610,4610,4605,2242
20250221,141000,1931683790,4605,4605,4605,4605,71
20250221,140900,1931356835,4605,4605,4605,4605,69
20250221,140800,1931039090,4605,4605,4605,4600,24064
20250221,140700,1820340415,4600,4615,4615,4600,5965
20250221,140600,1792841735,4615,4610,4615,4610,4270
20250221,140500,1773152195,4610,4605,4615,4605,2395
20250221,140400,1762111660,4605,4605,4605,4605,2370
20250221,140300,1751197810,4605,4600,4605,4600,913
20250221,140200,1746995450,4600,4600,4600,4600,4089
20250221,140100,1728186050,4605,4600,4605,4600,8
20250221,140000,1728149230,4600,4600,4600,4600,0
20250221,135900,1728149230,4600,4605,4610,4600,236
20250221,135800,1727061915,4605,4605,4605,4605,23
20250221,135700,1726956000,4610,4605,4610,4605,12
20250221,135600,1726900720,4605,4605,4605,4605,6
20250221,135500,1726873090,4605,4590,4605,4590,1561
20250221,135400,1719700605,4590,4590,4590,4590,69
20250221,135300,1719383895,4595,4595,4595,4595,5
20250221,135200,1719360920,4590,4590,4590,4590,0
20250221,135100,1719360920,4590,4590,4590,4590,7
20250221,135000,1719328790,4595,4595,4595,4595,21
20250221,134900,1719232295,4595,4590,4595,4585,5125
20250221,134800,1695711740,4590,4590,4590,4590,1277
20250221,134700,1689850310,4590,4590,4590,4590,2
20250221,134600,1689841130,4575,4575,4575,4575,0
20250221,134500,1689841130,4575,4585,4585,4575,1300
20250221,134400,1683888005,4590,4595,4595,4590,373
20250221,134300,1682175825,4600,4605,4605,4595,550
20250221,134200,1679647220,4605,4610,4610,4605,51
20250221,134100,1679412210,4605,4610,4610,4605,8
20250221,134000,1679375365,4610,4600,4610,4600,4
20250221,133900,1679356945,4605,4610,4610,4600,306
20250221,133800,1677948270,4610,4615,4615,4605,9235
20250221,133700,1635374595,4615,4615,4615,4615,752
20250221,133600,1631904115,4620,4625,4625,4620,1008
20250221,133500,1627247115,4625,4620,4625,4620,2249
20250221,133400,1616855640,4620,4615,4620,4610,881
20250221,133300,1612792265,4615,4615,4615,4615,249
20250221,133200,1611643130,4615,4610,4615,4610,1005
20250221,133100,1607010060,4610,4610,4610,4605,1021
20250221,133000,1602303255,4610,4600,4610,4600,302
20250221,132900,1600912045,4595,4595,4600,4595,2608
20250221,132800,1588923285,4600,4600,4600,4600,1036
20250221,132700,1584157685,4595,4595,4595,4595,50
20250221,132600,1583927935,4600,4600,4600,4595,36
20250221,132500,1583762385,4600,4600,4600,4600,0
20250221,132400,1583762385,4600,4600,4600,4595,35
20250221,132300,1583601410,4595,4595,4595,4595,0
20250221,132200,1583601410,4595,4595,4595,4595,10
20250221,132100,1583555460,4595,4590,4595,4590,1114
20250221,132000,1578436730,4590,4585,4590,4585,1577
20250221,131900,1571204850,4585,4590,4590,4585,1020
20250221,131800,1566526735,4590,4590,4590,4590,139
20250221,131700,1565888725,4590,4595,4595,4590,3
20250221,131600,1565874945,4595,4590,4595,4590,412
20250221,131500,1563983315,4590,4590,4590,4590,11
20250221,131400,1563932825,4590,4590,4590,4590,106
20250221,131300,1563446285,4590,4590,4590,4590,1045
20250221,131200,1558649735,4590,4590,4590,4590,4
20250221,131100,1558631375,4590,4590,4590,4590,7
20250221,131000,1558599245,4590,4590,4590,4590,0
20250221,130900,1558599245,4590,4590,4590,4590,2
20250221,130800,1558590065,4590,4590,4590,4590,6
20250221,130700,1558562525,4590,4590,4590,4590,133
20250221,130600,1557952055,4595,4595,4595,4595,0
20250221,130500,1557952055,4595,4595,4595,4595,0
20250221,130400,1557952055,4595,4595,4595,4595,50
20250221,130300,1557722305,4595,4595,4595,4595,370
20250221,130200,1556022155,4600,4600,4600,4600,139
20250221,130100,1555382755,4600,4600,4600,4600,916
20250221,130000,1551169155,4600,4600,4600,4600,0
20250221,125900,1551169155,4600,4600,4600,4600,186
20250221,125800,1550313555,4600,4600,4600,4600,0
20250221,125700,1550313555,4600,4595,4600,4595,44
20250221,125600,1550111175,4595,4595,4595,4595,339
20250221,125500,1548553470,4595,4595,4595,4595,499
20250221,125400,1546260565,4595,4595,4595,4595,0
20250221,125300,1546260565,4595,4595,4600,4595,3
20250221,125200,1546246775,4595,4595,4595,4595,138
20250221,125100,1545612665,4595,4585,4595,4585,480
20250221,125000,1543410575,4585,4595,4595,4585,166
20250221,124900,1542648695,4595,4595,4595,4595,375
20250221,124800,1540925570,4600,4600,4600,4600,50
20250221,124700,1540695570,4600,4600,4600,4600,37
20250221,124600,1540525370,4595,4595,4595,4595,410
20250221,124500,1538641420,4590,4580,4590,4575,1020
20250221,124400,1533963590,4575,4575,4575,4575,0
20250221,124300,1533963590,4575,4575,4575,4575,25
20250221,124200,1533849215,4570,4580,4580,4570,431
20250221,124100,1531876305,4585,4580,4585,4580,784
20250221,124000,1528285580,4580,4580,4580,4580,60
20250221,123900,1528010780,4585,4585,4585,4570,5438
20250221,123800,1503115435,4585,4585,4585,4585,0
20250221,123700,1503115435,4585,4590,4590,4585,3681
20250221,123600,1486222665,4590,4590,4590,4590,0
20250221,123500,1486222665,4590,4590,4590,4590,140
20250221,123400,1485580065,4590,4590,4590,4590,0
20250221,123300,1485580065,4590,4590,4590,4590,50
20250221,123200,1485350565,4595,4595,4595,4595,1580
20250221,123100,1478090465,4595,4595,4595,4595,245
20250221,123000,1476964690,4600,4600,4600,4600,0
20250221,122900,1476964690,4600,4600,4600,4600,139
20250221,122800,1476325290,4600,4600,4600,4600,1
20250221,122700,1476320690,4595,4600,4600,4595,217
20250221,122600,1475323540,4600,4600,4600,4600,110
20250221,122500,1474817540,4595,4595,4595,4595,0
20250221,122400,1474817540,4595,4595,4595,4595,100
20250221,122300,1474358040,4595,4595,4595,4595,0
20250221,122200,1474358040,4595,4595,4595,4595,10
20250221,122100,1474312090,4600,4600,4600,4600,1
20250221,122000,1474307490,4595,4595,4595,4595,0
20250221,121900,1474307490,4595,4595,4595,4595,192
20250221,121800,1473425250,4595,4595,4595,4595,55
20250221,121700,1473172525,4600,4600,4600,4600,0
20250221,121600,1473172525,4600,4600,4600,4600,350
20250221,121500,1471562525,4600,4600,4600,4600,5
20250221,121400,1471539525,4600,4600,4600,4600,152
20250221,121300,1470840325,4600,4600,4600,4600,340
20250221,121200,1469276325,4600,4605,4605,4600,545
20250221,121100,1466767870,4605,4605,4605,4605,100
20250221,121000,1466307370,4610,4605,4610,4605,153
20250221,120900,1465602730,4605,4605,4610,4605,86
20250221,120800,1465206695,4605,4605,4605,4605,20
20250221,120700,1465114595,4605,4605,4605,4605,0
20250221,120600,1465114595,4605,4605,4605,4605,0
20250221,120500,1465114595,4605,4605,4605,4605,11
20250221,120400,1465063940,4610,4610,4610,4610,100
20250221,120300,1464602940,4610,4610,4610,4610,200
20250221,120200,1463680940,4610,4610,4610,4610,0
20250221,120100,1463680940,4610,4610,4610,4610,151
20250221,120000,1462984830,4610,4610,4610,4610,3
20250221,115900,1462971000,4610,4610,4610,4610,1100
20250221,115800,1457900000,4615,4615,4615,4615,727
20250221,115700,1454544895,4615,4615,4615,4615,200
20250221,115600,1453621895,4620,4620,4620,4620,0
20250221,115500,1453621895,4620,4620,4620,4620,18
20250221,115400,1453538735,4620,4620,4620,4620,325
20250221,115300,1452037235,4620,4615,4620,4615,103
20250221,115200,1451561825,4620,4610,4620,4610,1085
20250221,115100,1446554070,4610,4610,4610,4610,0
20250221,115000,1446554070,4610,4610,4610,4610,0
20250221,114900,1446554070,4610,4610,4610,4610,38
20250221,114800,1446378890,4610,4610,4615,4610,32
20250221,114700,1446231365,4610,4610,4610,4610,1332
20250221,114600,1440090845,4605,4605,4605,4605,4
20250221,114500,1440072425,4605,4605,4605,4605,34
20250221,114400,1439915855,4600,4595,4605,4595,35
20250221,114300,1439754920,4590,4595,4595,4590,300
20250221,114200,1438377715,4605,4605,4610,4605,23
20250221,114100,1438271790,4605,4600,4610,4595,1263
20250221,114000,1432459115,4605,4600,4610,4600,298
20250221,113900,1431086835,4615,4620,4625,4595,5669
20250221,113800,1404982205,4620,4610,4620,4610,2274
20250221,113700,1394487745,4605,4625,4625,4600,3904
20250221,113600,1376487290,4625,4630,4630,4625,774
20250221,113500,1372905210,4630,4625,4630,4625,1804
20250221,113400,1364553745,4630,4620,4630,4620,424
20250221,113300,1362592815,4630,4630,4630,4630,0
20250221,113200,1362592815,4630,4620,4630,4620,1609
20250221,113100,1355154300,4625,4625,4630,4625,945
20250221,113000,1350783670,4620,4600,4620,4600,6015
20250221,112900,1323045755,4600,4590,4600,4585,3319
20250221,112800,1307812310,4590,4600,4600,4585,3332
20250221,112700,1292512300,4600,4600,4600,4600,30
20250221,112600,1292374300,4600,4595,4600,4595,1387
20250221,112500,1285994150,4595,4595,4595,4595,397
20250221,112400,1284169935,4600,4600,4600,4600,2454
20250221,112300,1272881535,4605,4605,4605,4605,0
20250221,112200,1272881535,4605,4605,4605,4605,225
20250221,112100,1271845410,4605,4605,4605,4605,109
20250221,112000,1271343465,4605,4605,4605,4605,311
20250221,111900,1269911310,4605,4605,4605,4605,857
20250221,111800,1265964825,4605,4605,4605,4605,2196
20250221,111700,1255852245,4600,4600,4600,4600,100
20250221,111600,1255392245,4600,4600,4600,4600,1281
20250221,111500,1249499645,4600,4600,4600,4600,1627
20250221,111400,1242015445,4595,4595,4595,4595,0
20250221,111300,1242015445,4595,4595,4595,4595,12
20250221,111200,1241960305,4595,4595,4595,4595,0
20250221,111100,1241960305,4595,4590,4595,4590,501
20250221,111000,1239658260,4595,4595,4595,4595,782
20250221,110900,1236064970,4600,4600,4600,4595,943
20250221,110800,1231728790,4600,4610,4610,4600,2172
20250221,110700,1221737290,4605,4605,4610,4605,15
20250221,110600,1221668210,4605,4600,4605,4600,489
20250221,110500,1219416675,4605,4610,4610,4605,25
20250221,110400,1219301540,4610,4610,4610,4605,1350
20250221,110300,1213083755,4615,4615,4615,4615,0
20250221,110200,1213083755,4615,4620,4620,4615,70
20250221,110100,1212760700,4620,4620,4625,4615,4042
20250221,110000,1194085945,4620,4625,4625,4620,292
20250221,105900,1192736680,4625,4620,4625,4620,45
20250221,105800,1192528775,4620,4620,4620,4620,764
20250221,105700,1188999095,4620,4625,4630,4620,4585
20250221,105600,1167790695,4625,4625,4625,4620,929
20250221,105500,1163496680,4625,4615,4625,4615,2317
20250221,105400,1152796280,4610,4615,4635,4610,5441
20250221,105300,1127666190,4610,4615,4615,4610,104
20250221,105200,1127186730,4615,4615,4615,4610,509
20250221,105100,1124840195,4610,4610,4610,4610,98
20250221,105000,1124388415,4610,4610,4610,4605,4798
20250221,104900,1102288135,4610,4610,4610,4605,107
20250221,104800,1101795365,4610,4605,4610,4605,434
20250221,104700,1099796220,4605,4610,4610,4605,22
20250221,104600,1099694805,4610,4610,4610,4605,2458
20250221,104500,1088374600,4605,4605,4605,4605,201
20250221,104400,1087448995,4600,4600,4605,4595,1233
20250221,104300,1081777365,4595,4600,4605,4595,1051
20250221,104200,1076943255,4600,4615,4615,4600,3085
20250221,104100,1062727580,4615,4615,4615,4610,833
20250221,104000,1058884295,4615,4620,4620,4615,849
20250221,103900,1054966135,4620,4620,4620,4620,1
20250221,103800,1054961515,4620,4625,4625,4620,646
20250221,103700,1051974280,4625,4635,4640,4620,1214
20250221,103600,1046354035,4630,4625,4640,4625,3733
20250221,103500,1029058755,4625,4615,4625,4615,1703
20250221,103400,1021188735,4615,4615,4615,4615,23
20250221,103300,1021082590,4615,4615,4615,4615,797
20250221,103200,1017404435,4615,4615,4615,4615,273
20250221,103100,1016144540,4615,4615,4620,4610,2166
20250221,103000,1006149010,4610,4610,4610,4610,54
20250221,102900,1005900070,4610,4615,4615,4610,3
20250221,102800,1005886230,4615,4620,4620,4615,54
20250221,102700,1005637015,4620,4620,4620,4620,313
20250221,102600,1004190955,4620,4630,4630,4620,5106
20250221,102500,980557175,4630,4620,4630,4620,3163
20250221,102400,965936505,4615,4615,4620,4615,251
20250221,102300,964778075,4615,4615,4620,4610,2710
20250221,102200,952274680,4605,4610,4610,4600,1004
20250221,102100,947649410,4615,4620,4620,4610,282
20250221,102000,946347130,4620,4615,4620,4610,2231
20250221,101900,936046545,4610,4605,4610,4605,892
20250221,101800,931936055,4605,4610,4615,4605,1523
20250221,101700,924915120,4610,4610,4615,4605,870
20250221,101600,920902305,4610,4605,4610,4605,325
20250221,101500,919405025,4605,4590,4605,4590,1665
20250221,101400,911745660,4590,4595,4595,4585,1375
20250221,101300,905434410,4595,4595,4595,4595,306
20250221,101200,904028340,4595,4595,4600,4595,1218
20250221,101100,898431625,4595,4605,4610,4595,6117
20250221,101000,870289220,4605,4595,4605,4595,519
20250221,100900,867901935,4595,4590,4595,4590,1018
20250221,100800,863224415,4590,4590,4595,4590,1903
20250221,100700,854489245,4590,4595,4595,4590,2472
20250221,100600,843137135,4595,4590,4600,4590,838
20250221,100500,839283550,4590,4585,4600,4585,2230
20250221,100400,829041885,4585,4565,4585,4560,6402
20250221,100300,799782205,4565,4570,4570,4565,3228
20250221,100200,785046375,4565,4565,4570,4565,144
20250221,100100,784389010,4565,4565,4570,4560,1408
20250221,100000,777961985,4565,4570,4575,4565,1898
20250221,095900,769294210,4570,4570,4570,4565,1148
20250221,095800,764048540,4580,4580,4580,4580,244
20250221,095700,762931020,4580,4580,4585,4580,86
20250221,095600,762537040,4575,4570,4575,4570,239
20250221,095500,761443630,4570,4570,4570,4565,706
20250221,095400,758217305,4570,4570,4575,4570,80
20250221,095300,757851625,4570,4585,4585,4570,654
20250221,095200,754861315,4580,4585,4590,4580,781
20250221,095100,751281030,4585,4585,4590,4585,1447
20250221,095000,744646500,4585,4585,4590,4580,5407
20250221,094900,719852720,4585,4565,4585,4565,4725
20250221,094800,698228040,4565,4560,4565,4560,1133
20250221,094700,693057870,4555,4555,4555,4555,69
20250221,094600,692743575,4555,4555,4560,4555,371
20250221,094500,691053645,4555,4560,4560,4555,3975
20250221,094400,672945275,4560,4560,4560,4560,1662
20250221,094300,665366555,4560,4560,4565,4560,2197
20250221,094200,655348210,4565,4565,4565,4565,608
20250221,094100,652572690,4565,4545,4565,4545,4254
20250221,094000,633172840,4545,4550,4550,4545,420
20250221,093900,631262340,4550,4550,4550,4550,666
20250221,093800,628232040,4550,4550,4550,4550,9
20250221,093700,628191090,4550,4545,4550,4540,593
20250221,093600,625496730,4545,4545,4550,4545,549
20250221,093500,623001335,4545,4545,4550,4545,463
20250221,093400,620896480,4545,4540,4545,4540,38
20250221,093300,620723900,4540,4530,4540,4530,1793
20250221,093200,612601555,4530,4525,4530,4525,7
20250221,093100,612569855,4525,4525,4530,4525,518
20250221,093000,610225755,4525,4525,4525,4525,298
20250221,092900,608877305,4525,4520,4525,4520,1466
20250221,092800,602250830,4520,4500,4520,4500,1084
20250221,092700,597360505,4500,4500,4500,4495,2196
20250221,092600,587479300,4505,4510,4515,4500,5255
20250221,092500,563805410,4510,4510,4515,4510,2260
20250221,092400,553605155,4510,4515,4515,4510,344
20250221,092300,552053460,4515,4510,4515,4510,331
20250221,092200,550560065,4510,4510,4510,4510,158
20250221,092100,549847485,4510,4505,4515,4505,2087
20250221,092000,540441520,4505,4530,4535,4505,7375
20250221,091900,507128915,4535,4535,4535,4530,28
20250221,091800,507001965,4530,4550,4550,4530,5377
20250221,091700,482618535,4550,4545,4555,4545,859
20250221,091600,478712700,4535,4535,4545,4535,3120
20250221,091500,464563300,4535,4525,4545,4525,3009
20250221,091400,450926335,4530,4545,4545,4530,5913
20250221,091300,424113060,4545,4540,4545,4540,203
20250221,091200,423191435,4535,4530,4540,4525,590
20250221,091100,420518570,4535,4545,4545,4535,3358
20250221,091000,405277100,4550,4545,4550,4545,770
20250221,090900,401775085,4545,4560,4560,4530,4343
20250221,090800,382036935,4555,4555,4560,4545,3415
20250221,090700,366488940,4560,4580,4580,4560,5933
20250221,090600,339399705,4580,4600,4610,4580,9345
20250221,090500,296473425,4600,4595,4605,4590,6047
20250221,090400,268647250,4595,4615,4615,4595,13365
20250221,090300,207136300,4620,4645,4645,4610,14325
20250221,090200,140848675,4640,4540,4650,4540,24432
20250221,090100,28488425,4545,4520,4545,4520,2485
20250221,090000,17224725,4525,4530,4530,4520,3663
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 2247438550 4615 4615 4615 4615 10740
3 20250221 192500 2247438550 4615 4615 4615 4615 0
4 20250221 192400 2247438550 4615 4615 4615 4615 0
5 20250221 192300 2247438550 4615 4615 4615 4615 0
6 20250221 192200 2247438550 4615 4615 4615 4615 0
7 20250221 192100 2247438550 4615 4615 4615 4615 0
8 20250221 192000 2247438550 4615 4615 4615 4615 0
9 20250221 191900 2247438550 4615 4615 4615 4615 0
10 20250221 191800 2247438550 4615 4615 4615 4615 0
11 20250221 191700 2247438550 4615 4615 4615 4615 0
12 20250221 191600 2247438550 4615 4615 4615 4615 0
13 20250221 191500 2247438550 4615 4615 4615 4615 0
14 20250221 191400 2247438550 4615 4615 4615 4615 0
15 20250221 191300 2247438550 4615 4615 4615 4615 0
16 20250221 191200 2247438550 4615 4615 4615 4615 0
17 20250221 191100 2247438550 4615 4615 4615 4615 0
18 20250221 191000 2247438550 4615 4615 4615 4615 0
19 20250221 190900 2247438550 4615 4615 4615 4615 0
20 20250221 190800 2247438550 4615 4615 4615 4615 0
21 20250221 190700 2247438550 4615 4615 4615 4615 0
22 20250221 190600 2247438550 4615 4615 4615 4615 0
23 20250221 190500 2247438550 4615 4615 4615 4615 0
24 20250221 190400 2247438550 4615 4615 4615 4615 0
25 20250221 190300 2247438550 4615 4615 4615 4615 0
26 20250221 190200 2247438550 4615 4615 4615 4615 0
27 20250221 190100 2247438550 4615 4615 4615 4615 0
28 20250221 190000 2247438550 4615 4615 4615 4615 0
29 20250221 185900 2247438550 4615 4615 4615 4615 0
30 20250221 185800 2247438550 4615 4615 4615 4615 0
31 20250221 185700 2247438550 4615 4615 4615 4615 0
32 20250221 185600 2247438550 4615 4615 4615 4615 10740
33 20250221 185500 2247438550 4615 4615 4615 4615 0
34 20250221 185400 2247438550 4615 4615 4615 4615 0
35 20250221 185300 2247438550 4615 4615 4615 4615 0
36 20250221 185200 2247438550 4615 4615 4615 4615 0
37 20250221 185100 2247438550 4615 4615 4615 4615 0
38 20250221 185000 2247438550 4615 4615 4615 4615 0
39 20250221 184900 2247438550 4615 4615 4615 4615 0
40 20250221 184800 2247438550 4615 4615 4615 4615 0
41 20250221 184700 2247438550 4615 4615 4615 4615 0
42 20250221 184600 2247438550 4615 4615 4615 4615 0
43 20250221 184500 2247438550 4615 4615 4615 4615 0
44 20250221 184400 2247438550 4615 4615 4615 4615 0
45 20250221 184300 2247438550 4615 4615 4615 4615 0
46 20250221 184200 2247438550 4615 4615 4615 4615 0
47 20250221 184100 2247438550 4615 4615 4615 4615 0
48 20250221 184000 2247438550 4615 4615 4615 4615 0
49 20250221 183900 2247438550 4615 4615 4615 4615 0
50 20250221 183800 2247438550 4615 4615 4615 4615 0
51 20250221 183700 2247438550 4615 4615 4615 4615 0
52 20250221 183600 2247438550 4615 4615 4615 4615 0
53 20250221 183500 2247438550 4615 4615 4615 4615 0
54 20250221 183400 2247438550 4615 4615 4615 4615 0
55 20250221 183300 2247438550 4615 4615 4615 4615 0
56 20250221 183200 2247438550 4615 4615 4615 4615 0
57 20250221 183100 2247438550 4615 4615 4615 4615 0
58 20250221 183000 2247438550 4615 4615 4615 4615 0
59 20250221 182900 2247438550 4615 4615 4615 4615 0
60 20250221 182800 2247438550 4615 4615 4615 4615 0
61 20250221 182700 2247438550 4615 4615 4615 4615 0
62 20250221 182600 2247438550 4615 4615 4615 4615 10740
63 20250221 182500 2247438550 4615 4615 4615 4615 0
64 20250221 182400 2247438550 4615 4615 4615 4615 0
65 20250221 182300 2247438550 4615 4615 4615 4615 0
66 20250221 182200 2247438550 4615 4615 4615 4615 0
67 20250221 182100 2247438550 4615 4615 4615 4615 0
68 20250221 182000 2247438550 4615 4615 4615 4615 0
69 20250221 181900 2247438550 4615 4615 4615 4615 0
70 20250221 181800 2247438550 4615 4615 4615 4615 0
71 20250221 181700 2247438550 4615 4615 4615 4615 0
72 20250221 181600 2247438550 4615 4615 4615 4615 0
73 20250221 181500 2247438550 4615 4615 4615 4615 0
74 20250221 181400 2247438550 4615 4615 4615 4615 0
75 20250221 181300 2247438550 4615 4615 4615 4615 0
76 20250221 181200 2247438550 4615 4615 4615 4615 0
77 20250221 181100 2247438550 4615 4615 4615 4615 0
78 20250221 181000 2247438550 4615 4615 4615 4615 0
79 20250221 180900 2247438550 4615 4615 4615 4615 0
80 20250221 180800 2247438550 4615 4615 4615 4615 0
81 20250221 180700 2247438550 4615 4615 4615 4615 0
82 20250221 180600 2247438550 4615 4615 4615 4615 0
83 20250221 180500 2247438550 4615 4615 4615 4615 0
84 20250221 180400 2247438550 4615 4615 4615 4615 0
85 20250221 180300 2247438550 4615 4615 4615 4615 0
86 20250221 180200 2247438550 4615 4615 4615 4615 0
87 20250221 180100 2247438550 4615 4615 4615 4615 0
88 20250221 180000 2247438550 4615 4615 4615 4615 0
89 20250221 175900 2247438550 4615 4615 4615 4615 0
90 20250221 175800 2247438550 4615 4615 4615 4615 0
91 20250221 175700 2247438550 4615 4615 4615 4615 0
92 20250221 175600 2247438550 4615 4615 4615 4615 10740
93 20250221 175500 2247438550 4615 4615 4615 4615 0
94 20250221 175400 2247438550 4615 4615 4615 4615 0
95 20250221 175300 2247438550 4615 4615 4615 4615 0
96 20250221 175200 2247438550 4615 4615 4615 4615 0
97 20250221 175100 2247438550 4615 4615 4615 4615 0
98 20250221 175000 2247438550 4615 4615 4615 4615 0
99 20250221 174900 2247438550 4615 4615 4615 4615 0
100 20250221 174800 2247438550 4615 4615 4615 4615 0
101 20250221 174700 2247438550 4615 4615 4615 4615 0
102 20250221 174600 2247438550 4615 4615 4615 4615 0
103 20250221 174500 2247438550 4615 4615 4615 4615 0
104 20250221 174400 2247438550 4615 4615 4615 4615 0
105 20250221 174300 2247438550 4615 4615 4615 4615 0
106 20250221 174200 2247438550 4615 4615 4615 4615 0
107 20250221 174100 2247438550 4615 4615 4615 4615 0
108 20250221 174000 2247438550 4615 4615 4615 4615 0
109 20250221 173900 2247438550 4615 4615 4615 4615 0
110 20250221 173800 2247438550 4615 4615 4615 4615 0
111 20250221 173700 2247438550 4615 4615 4615 4615 0
112 20250221 173600 2247438550 4615 4615 4615 4615 0
113 20250221 173500 2247438550 4615 4615 4615 4615 0
114 20250221 173400 2247438550 4615 4615 4615 4615 0
115 20250221 173300 2247438550 4615 4615 4615 4615 0
116 20250221 173200 2247438550 4615 4615 4615 4615 0
117 20250221 173100 2247438550 4615 4615 4615 4615 0
118 20250221 173000 2247438550 4615 4615 4615 4615 0
119 20250221 172900 2247438550 4615 4615 4615 4615 0
120 20250221 172800 2247438550 4615 4615 4615 4615 0
121 20250221 172700 2247438550 4615 4615 4615 4615 0
122 20250221 172600 2247438550 4615 4615 4615 4615 10740
123 20250221 172500 2247438550 4615 4615 4615 4615 0
124 20250221 172400 2247438550 4615 4615 4615 4615 0
125 20250221 172300 2247438550 4615 4615 4615 4615 0
126 20250221 172200 2247438550 4615 4615 4615 4615 0
127 20250221 172100 2247438550 4615 4615 4615 4615 0
128 20250221 172000 2247438550 4615 4615 4615 4615 0
129 20250221 171900 2247438550 4615 4615 4615 4615 0
130 20250221 171800 2247438550 4615 4615 4615 4615 0
131 20250221 171700 2247438550 4615 4615 4615 4615 0
132 20250221 171600 2247438550 4615 4615 4615 4615 0
133 20250221 171500 2247438550 4615 4615 4615 4615 0
134 20250221 171400 2247438550 4615 4615 4615 4615 0
135 20250221 171300 2247438550 4615 4615 4615 4615 0
136 20250221 171200 2247438550 4615 4615 4615 4615 0
137 20250221 171100 2247438550 4615 4615 4615 4615 0
138 20250221 171000 2247438550 4615 4615 4615 4615 0
139 20250221 170900 2247438550 4615 4615 4615 4615 0
140 20250221 170800 2247438550 4615 4615 4615 4615 0
141 20250221 170700 2247438550 4615 4615 4615 4615 0
142 20250221 170600 2247438550 4615 4615 4615 4615 0
143 20250221 170500 2247438550 4615 4615 4615 4615 0
144 20250221 170400 2247438550 4615 4615 4615 4615 0
145 20250221 170300 2247438550 4615 4615 4615 4615 0
146 20250221 170200 2247438550 4615 4615 4615 4615 0
147 20250221 170100 2247438550 4615 4615 4615 4615 0
148 20250221 170000 2247438550 4615 4615 4615 4615 0
149 20250221 165900 2247438550 4615 4615 4615 4615 0
150 20250221 165800 2247438550 4615 4615 4615 4615 0
151 20250221 165700 2247438550 4615 4615 4615 4615 0
152 20250221 165600 2247438550 4615 4615 4615 4615 10740
153 20250221 165500 2247438550 4615 4615 4615 4615 0
154 20250221 165400 2247438550 4615 4615 4615 4615 0
155 20250221 165300 2247438550 4615 4615 4615 4615 0
156 20250221 165200 2247438550 4615 4615 4615 4615 0
157 20250221 165100 2247438550 4615 4615 4615 4615 0
158 20250221 165000 2247438550 4615 4615 4615 4615 0
159 20250221 164900 2247438550 4615 4615 4615 4615 0
160 20250221 164800 2247438550 4615 4615 4615 4615 0
161 20250221 164700 2247438550 4615 4615 4615 4615 0
162 20250221 164600 2247438550 4615 4615 4615 4615 0
163 20250221 164500 2247438550 4615 4615 4615 4615 0
164 20250221 164400 2247438550 4615 4615 4615 4615 0
165 20250221 164300 2247438550 4615 4615 4615 4615 0
166 20250221 164200 2247438550 4615 4615 4615 4615 0
167 20250221 164100 2247438550 4615 4615 4615 4615 0
168 20250221 164000 2247438550 4615 4615 4615 4615 0
169 20250221 163900 2247438550 4615 4615 4615 4615 0
170 20250221 163800 2247438550 4615 4615 4615 4615 0
171 20250221 163700 2247438550 4615 4615 4615 4615 0
172 20250221 163600 2247438550 4615 4615 4615 4615 0
173 20250221 163500 2247438550 4615 4615 4615 4615 0
174 20250221 163400 2247438550 4615 4615 4615 4615 0
175 20250221 163300 2247438550 4615 4615 4615 4615 0
176 20250221 163200 2247438550 4615 4615 4615 4615 0
177 20250221 163100 2247438550 4615 4615 4615 4615 0
178 20250221 163000 2247438550 4615 4615 4615 4615 0
179 20250221 162900 2247438550 4615 4615 4615 4615 0
180 20250221 162800 2247438550 4615 4615 4615 4615 0
181 20250221 162700 2247438550 4615 4615 4615 4615 0
182 20250221 162600 2247438550 4615 4615 4615 4615 10740
183 20250221 162500 2247438550 4615 4615 4615 4615 0
184 20250221 162400 2247438550 4615 4615 4615 4615 0
185 20250221 162300 2247438550 4615 4615 4615 4615 0
186 20250221 162200 2247438550 4615 4615 4615 4615 0
187 20250221 162100 2247438550 4615 4615 4615 4615 0
188 20250221 162000 2247438550 4615 4615 4615 4615 0
189 20250221 161900 2247438550 4615 4615 4615 4615 0
190 20250221 161800 2247438550 4615 4615 4615 4615 0
191 20250221 161700 2247438550 4615 4615 4615 4615 0
192 20250221 161600 2247438550 4615 4615 4615 4615 0
193 20250221 161500 2247438550 4615 4615 4615 4615 0
194 20250221 161400 2247438550 4615 4615 4615 4615 0
195 20250221 161300 2247438550 4615 4615 4615 4615 0
196 20250221 161200 2247438550 4615 4615 4615 4615 0
197 20250221 161100 2247438550 4615 4615 4615 4615 0
198 20250221 161000 2247438550 4615 4615 4615 4615 0
199 20250221 160900 2247438550 4615 4615 4615 4615 0
200 20250221 160800 2247438550 4615 4615 4615 4615 0
201 20250221 160700 2247438550 4615 4615 4615 4615 0
202 20250221 160600 2247438550 4615 4615 4615 4615 0
203 20250221 160500 2247438550 4615 4615 4615 4615 0
204 20250221 160400 2247438550 4615 4615 4615 4615 0
205 20250221 160300 2247438550 4615 4615 4615 4615 0
206 20250221 160200 2247438550 4615 4615 4615 4615 0
207 20250221 160100 2247438550 4615 4615 4615 4615 0
208 20250221 160000 2247438550 4615 4615 4615 4615 0
209 20250221 155900 2247438550 4615 4615 4615 4615 0
210 20250221 155800 2247438550 4615 4615 4615 4615 0
211 20250221 155700 2247438550 4615 4615 4615 4615 0
212 20250221 155600 2247438550 4615 4615 4615 4615 10740
213 20250221 155500 2247438550 4615 4615 4615 4615 0
214 20250221 155400 2247438550 4615 4615 4615 4615 0
215 20250221 155300 2247438550 4615 4615 4615 4615 0
216 20250221 155200 2247438550 4615 4615 4615 4615 0
217 20250221 155100 2247438550 4615 4615 4615 4615 0
218 20250221 155000 2247438550 4615 4615 4615 4615 0
219 20250221 154900 2247438550 4615 4615 4615 4615 0
220 20250221 154800 2247438550 4615 4615 4615 4615 0
221 20250221 154700 2247438550 4615 4615 4615 4615 0
222 20250221 154600 2247438550 4615 4615 4615 4615 0
223 20250221 154500 2247438550 4615 4615 4615 4615 0
224 20250221 154400 2247438550 4615 4615 4615 4615 0
225 20250221 154300 2247438550 4615 4615 4615 4615 0
226 20250221 154200 2247438550 4615 4615 4615 4615 0
227 20250221 154100 2247438550 4615 4615 4615 4615 0
228 20250221 154000 2247438550 4615 4615 4615 4615 0
229 20250221 153900 2247438550 4615 4615 4615 4615 0
230 20250221 153800 2247438550 4615 4615 4615 4615 0
231 20250221 153700 2247438550 4615 4615 4615 4615 0
232 20250221 153600 2247438550 4615 4615 4615 4615 0
233 20250221 153500 2247438550 4615 4615 4615 4615 0
234 20250221 153400 2247438550 4615 4615 4615 4615 0
235 20250221 153300 2247438550 4615 4615 4615 4615 0
236 20250221 153200 2247438550 4615 4615 4615 4615 0
237 20250221 153100 2247438550 4615 4615 4615 4615 0
238 20250221 153000 2247438550 4615 4615 4615 4615 10740
239 20250221 152900 2197873450 4610 4610 4610 4610 0
240 20250221 152800 2197873450 4610 4610 4610 4610 0
241 20250221 152700 2197873450 4610 4610 4610 4610 0
242 20250221 152600 2197873450 4610 4610 4610 4610 0
243 20250221 152500 2197873450 4610 4610 4610 4610 0
244 20250221 152400 2197873450 4610 4610 4610 4610 0
245 20250221 152300 2197873450 4610 4610 4610 4610 0
246 20250221 152200 2197873450 4610 4610 4610 4610 0
247 20250221 152100 2197873450 4610 4610 4610 4610 0
248 20250221 152000 2197873450 4610 4610 4610 4610 0
249 20250221 151900 2197873450 4610 4600 4610 4600 2142
250 20250221 151800 2188001460 4605 4605 4610 4600 1502
251 20250221 151700 2181086090 4605 4605 4605 4605 2904
252 20250221 151600 2167713170 4605 4605 4605 4605 73
253 20250221 151500 2167377005 4605 4605 4605 4605 400
254 20250221 151400 2165535005 4605 4600 4605 4600 44
255 20250221 151300 2165332550 4600 4600 4600 4595 970
256 20250221 151200 2160873135 4600 4605 4605 4600 1123
257 20250221 151100 2155704890 4605 4605 4605 4605 551
258 20250221 151000 2153167535 4605 4605 4610 4605 3302
259 20250221 150900 2137961820 4600 4600 4605 4600 233
260 20250221 150800 2136890000 4600 4600 4600 4600 2626
261 20250221 150700 2124810400 4600 4600 4600 4600 659
262 20250221 150600 2121779000 4600 4605 4605 4600 1930
263 20250221 150500 2112892355 4605 4600 4605 4600 4468
264 20250221 150400 2092332900 4600 4600 4600 4600 42
265 20250221 150300 2092139700 4600 4600 4600 4600 1791
266 20250221 150200 2083901100 4605 4605 4605 4600 1776
267 20250221 150100 2075726600 4600 4605 4605 4600 3446
268 20250221 150000 2059874750 4605 4600 4605 4600 915
269 20250221 145900 2055662250 4600 4600 4600 4600 0
270 20250221 145800 2055662250 4600 4600 4605 4600 329
271 20250221 145700 2054148835 4600 4605 4605 4600 1005
272 20250221 145600 2049521520 4605 4605 4605 4605 7
273 20250221 145500 2049489285 4605 4605 4605 4605 2
274 20250221 145400 2049480075 4605 4605 4605 4605 292
275 20250221 145300 2048135415 4605 4605 4605 4605 224
276 20250221 145200 2047103895 4605 4605 4605 4605 2600
277 20250221 145100 2035130895 4610 4610 4610 4610 331
278 20250221 145000 2033604985 4610 4610 4615 4610 1537
279 20250221 144900 2026519325 4605 4600 4605 4600 726
280 20250221 144800 2023177600 4605 4605 4605 4605 60
281 20250221 144700 2022901300 4600 4605 4605 4600 1167
282 20250221 144600 2017527340 4605 4605 4610 4605 1221
283 20250221 144500 2011904135 4605 4610 4610 4605 797
284 20250221 144400 2008230010 4610 4610 4610 4610 0
285 20250221 144300 2008230010 4610 4610 4610 4610 0
286 20250221 144200 2008230010 4610 4605 4610 4605 995
287 20250221 144100 2003647785 4605 4610 4610 4605 397
288 20250221 144000 2001818650 4610 4610 4610 4610 19
289 20250221 143900 2001731060 4610 4610 4610 4610 168
290 20250221 143800 2000956580 4610 4610 4615 4610 508
291 20250221 143700 1998614695 4615 4615 4615 4615 208
292 20250221 143600 1997654775 4615 4610 4615 4610 30
293 20250221 143500 1997516420 4615 4615 4615 4615 13
294 20250221 143400 1997456425 4615 4610 4615 4610 26
295 20250221 143300 1997336445 4610 4610 4610 4610 4
296 20250221 143200 1997318005 4610 4610 4610 4610 1720
297 20250221 143100 1989388805 4605 4605 4605 4605 932
298 20250221 143000 1985096945 4605 4605 4605 4605 5
299 20250221 142900 1985073920 4605 4605 4605 4605 16
300 20250221 142800 1985000240 4610 4610 4610 4610 468
301 20250221 142700 1982842760 4610 4610 4610 4610 756
302 20250221 142600 1979357600 4610 4610 4610 4610 1
303 20250221 142500 1979352990 4610 4610 4610 4610 435
304 20250221 142400 1977347640 4615 4615 4615 4615 474
305 20250221 142300 1975160130 4615 4615 4615 4615 1010
306 20250221 142200 1970498980 4615 4615 4615 4615 51
307 20250221 142100 1970263615 4620 4620 4620 4620 0
308 20250221 142000 1970263615 4620 4615 4620 4615 2006
309 20250221 141900 1960997390 4615 4620 4620 4615 199
310 20250221 141800 1960078980 4615 4615 4620 4615 844
311 20250221 141700 1956183670 4615 4615 4615 4615 200
312 20250221 141600 1955260670 4615 4615 4615 4615 161
313 20250221 141500 1954517655 4615 4615 4615 4615 10
314 20250221 141400 1954471505 4615 4610 4615 4610 2161
315 20250221 141300 1944508745 4605 4605 4605 4605 4
316 20250221 141200 1944490325 4605 4605 4605 4605 539
317 20250221 141100 1942008230 4605 4610 4610 4605 2242
318 20250221 141000 1931683790 4605 4605 4605 4605 71
319 20250221 140900 1931356835 4605 4605 4605 4605 69
320 20250221 140800 1931039090 4605 4605 4605 4600 24064
321 20250221 140700 1820340415 4600 4615 4615 4600 5965
322 20250221 140600 1792841735 4615 4610 4615 4610 4270
323 20250221 140500 1773152195 4610 4605 4615 4605 2395
324 20250221 140400 1762111660 4605 4605 4605 4605 2370
325 20250221 140300 1751197810 4605 4600 4605 4600 913
326 20250221 140200 1746995450 4600 4600 4600 4600 4089
327 20250221 140100 1728186050 4605 4600 4605 4600 8
328 20250221 140000 1728149230 4600 4600 4600 4600 0
329 20250221 135900 1728149230 4600 4605 4610 4600 236
330 20250221 135800 1727061915 4605 4605 4605 4605 23
331 20250221 135700 1726956000 4610 4605 4610 4605 12
332 20250221 135600 1726900720 4605 4605 4605 4605 6
333 20250221 135500 1726873090 4605 4590 4605 4590 1561
334 20250221 135400 1719700605 4590 4590 4590 4590 69
335 20250221 135300 1719383895 4595 4595 4595 4595 5
336 20250221 135200 1719360920 4590 4590 4590 4590 0
337 20250221 135100 1719360920 4590 4590 4590 4590 7
338 20250221 135000 1719328790 4595 4595 4595 4595 21
339 20250221 134900 1719232295 4595 4590 4595 4585 5125
340 20250221 134800 1695711740 4590 4590 4590 4590 1277
341 20250221 134700 1689850310 4590 4590 4590 4590 2
342 20250221 134600 1689841130 4575 4575 4575 4575 0
343 20250221 134500 1689841130 4575 4585 4585 4575 1300
344 20250221 134400 1683888005 4590 4595 4595 4590 373
345 20250221 134300 1682175825 4600 4605 4605 4595 550
346 20250221 134200 1679647220 4605 4610 4610 4605 51
347 20250221 134100 1679412210 4605 4610 4610 4605 8
348 20250221 134000 1679375365 4610 4600 4610 4600 4
349 20250221 133900 1679356945 4605 4610 4610 4600 306
350 20250221 133800 1677948270 4610 4615 4615 4605 9235
351 20250221 133700 1635374595 4615 4615 4615 4615 752
352 20250221 133600 1631904115 4620 4625 4625 4620 1008
353 20250221 133500 1627247115 4625 4620 4625 4620 2249
354 20250221 133400 1616855640 4620 4615 4620 4610 881
355 20250221 133300 1612792265 4615 4615 4615 4615 249
356 20250221 133200 1611643130 4615 4610 4615 4610 1005
357 20250221 133100 1607010060 4610 4610 4610 4605 1021
358 20250221 133000 1602303255 4610 4600 4610 4600 302
359 20250221 132900 1600912045 4595 4595 4600 4595 2608
360 20250221 132800 1588923285 4600 4600 4600 4600 1036
361 20250221 132700 1584157685 4595 4595 4595 4595 50
362 20250221 132600 1583927935 4600 4600 4600 4595 36
363 20250221 132500 1583762385 4600 4600 4600 4600 0
364 20250221 132400 1583762385 4600 4600 4600 4595 35
365 20250221 132300 1583601410 4595 4595 4595 4595 0
366 20250221 132200 1583601410 4595 4595 4595 4595 10
367 20250221 132100 1583555460 4595 4590 4595 4590 1114
368 20250221 132000 1578436730 4590 4585 4590 4585 1577
369 20250221 131900 1571204850 4585 4590 4590 4585 1020
370 20250221 131800 1566526735 4590 4590 4590 4590 139
371 20250221 131700 1565888725 4590 4595 4595 4590 3
372 20250221 131600 1565874945 4595 4590 4595 4590 412
373 20250221 131500 1563983315 4590 4590 4590 4590 11
374 20250221 131400 1563932825 4590 4590 4590 4590 106
375 20250221 131300 1563446285 4590 4590 4590 4590 1045
376 20250221 131200 1558649735 4590 4590 4590 4590 4
377 20250221 131100 1558631375 4590 4590 4590 4590 7
378 20250221 131000 1558599245 4590 4590 4590 4590 0
379 20250221 130900 1558599245 4590 4590 4590 4590 2
380 20250221 130800 1558590065 4590 4590 4590 4590 6
381 20250221 130700 1558562525 4590 4590 4590 4590 133
382 20250221 130600 1557952055 4595 4595 4595 4595 0
383 20250221 130500 1557952055 4595 4595 4595 4595 0
384 20250221 130400 1557952055 4595 4595 4595 4595 50
385 20250221 130300 1557722305 4595 4595 4595 4595 370
386 20250221 130200 1556022155 4600 4600 4600 4600 139
387 20250221 130100 1555382755 4600 4600 4600 4600 916
388 20250221 130000 1551169155 4600 4600 4600 4600 0
389 20250221 125900 1551169155 4600 4600 4600 4600 186
390 20250221 125800 1550313555 4600 4600 4600 4600 0
391 20250221 125700 1550313555 4600 4595 4600 4595 44
392 20250221 125600 1550111175 4595 4595 4595 4595 339
393 20250221 125500 1548553470 4595 4595 4595 4595 499
394 20250221 125400 1546260565 4595 4595 4595 4595 0
395 20250221 125300 1546260565 4595 4595 4600 4595 3
396 20250221 125200 1546246775 4595 4595 4595 4595 138
397 20250221 125100 1545612665 4595 4585 4595 4585 480
398 20250221 125000 1543410575 4585 4595 4595 4585 166
399 20250221 124900 1542648695 4595 4595 4595 4595 375
400 20250221 124800 1540925570 4600 4600 4600 4600 50
401 20250221 124700 1540695570 4600 4600 4600 4600 37
402 20250221 124600 1540525370 4595 4595 4595 4595 410
403 20250221 124500 1538641420 4590 4580 4590 4575 1020
404 20250221 124400 1533963590 4575 4575 4575 4575 0
405 20250221 124300 1533963590 4575 4575 4575 4575 25
406 20250221 124200 1533849215 4570 4580 4580 4570 431
407 20250221 124100 1531876305 4585 4580 4585 4580 784
408 20250221 124000 1528285580 4580 4580 4580 4580 60
409 20250221 123900 1528010780 4585 4585 4585 4570 5438
410 20250221 123800 1503115435 4585 4585 4585 4585 0
411 20250221 123700 1503115435 4585 4590 4590 4585 3681
412 20250221 123600 1486222665 4590 4590 4590 4590 0
413 20250221 123500 1486222665 4590 4590 4590 4590 140
414 20250221 123400 1485580065 4590 4590 4590 4590 0
415 20250221 123300 1485580065 4590 4590 4590 4590 50
416 20250221 123200 1485350565 4595 4595 4595 4595 1580
417 20250221 123100 1478090465 4595 4595 4595 4595 245
418 20250221 123000 1476964690 4600 4600 4600 4600 0
419 20250221 122900 1476964690 4600 4600 4600 4600 139
420 20250221 122800 1476325290 4600 4600 4600 4600 1
421 20250221 122700 1476320690 4595 4600 4600 4595 217
422 20250221 122600 1475323540 4600 4600 4600 4600 110
423 20250221 122500 1474817540 4595 4595 4595 4595 0
424 20250221 122400 1474817540 4595 4595 4595 4595 100
425 20250221 122300 1474358040 4595 4595 4595 4595 0
426 20250221 122200 1474358040 4595 4595 4595 4595 10
427 20250221 122100 1474312090 4600 4600 4600 4600 1
428 20250221 122000 1474307490 4595 4595 4595 4595 0
429 20250221 121900 1474307490 4595 4595 4595 4595 192
430 20250221 121800 1473425250 4595 4595 4595 4595 55
431 20250221 121700 1473172525 4600 4600 4600 4600 0
432 20250221 121600 1473172525 4600 4600 4600 4600 350
433 20250221 121500 1471562525 4600 4600 4600 4600 5
434 20250221 121400 1471539525 4600 4600 4600 4600 152
435 20250221 121300 1470840325 4600 4600 4600 4600 340
436 20250221 121200 1469276325 4600 4605 4605 4600 545
437 20250221 121100 1466767870 4605 4605 4605 4605 100
438 20250221 121000 1466307370 4610 4605 4610 4605 153
439 20250221 120900 1465602730 4605 4605 4610 4605 86
440 20250221 120800 1465206695 4605 4605 4605 4605 20
441 20250221 120700 1465114595 4605 4605 4605 4605 0
442 20250221 120600 1465114595 4605 4605 4605 4605 0
443 20250221 120500 1465114595 4605 4605 4605 4605 11
444 20250221 120400 1465063940 4610 4610 4610 4610 100
445 20250221 120300 1464602940 4610 4610 4610 4610 200
446 20250221 120200 1463680940 4610 4610 4610 4610 0
447 20250221 120100 1463680940 4610 4610 4610 4610 151
448 20250221 120000 1462984830 4610 4610 4610 4610 3
449 20250221 115900 1462971000 4610 4610 4610 4610 1100
450 20250221 115800 1457900000 4615 4615 4615 4615 727
451 20250221 115700 1454544895 4615 4615 4615 4615 200
452 20250221 115600 1453621895 4620 4620 4620 4620 0
453 20250221 115500 1453621895 4620 4620 4620 4620 18
454 20250221 115400 1453538735 4620 4620 4620 4620 325
455 20250221 115300 1452037235 4620 4615 4620 4615 103
456 20250221 115200 1451561825 4620 4610 4620 4610 1085
457 20250221 115100 1446554070 4610 4610 4610 4610 0
458 20250221 115000 1446554070 4610 4610 4610 4610 0
459 20250221 114900 1446554070 4610 4610 4610 4610 38
460 20250221 114800 1446378890 4610 4610 4615 4610 32
461 20250221 114700 1446231365 4610 4610 4610 4610 1332
462 20250221 114600 1440090845 4605 4605 4605 4605 4
463 20250221 114500 1440072425 4605 4605 4605 4605 34
464 20250221 114400 1439915855 4600 4595 4605 4595 35
465 20250221 114300 1439754920 4590 4595 4595 4590 300
466 20250221 114200 1438377715 4605 4605 4610 4605 23
467 20250221 114100 1438271790 4605 4600 4610 4595 1263
468 20250221 114000 1432459115 4605 4600 4610 4600 298
469 20250221 113900 1431086835 4615 4620 4625 4595 5669
470 20250221 113800 1404982205 4620 4610 4620 4610 2274
471 20250221 113700 1394487745 4605 4625 4625 4600 3904
472 20250221 113600 1376487290 4625 4630 4630 4625 774
473 20250221 113500 1372905210 4630 4625 4630 4625 1804
474 20250221 113400 1364553745 4630 4620 4630 4620 424
475 20250221 113300 1362592815 4630 4630 4630 4630 0
476 20250221 113200 1362592815 4630 4620 4630 4620 1609
477 20250221 113100 1355154300 4625 4625 4630 4625 945
478 20250221 113000 1350783670 4620 4600 4620 4600 6015
479 20250221 112900 1323045755 4600 4590 4600 4585 3319
480 20250221 112800 1307812310 4590 4600 4600 4585 3332
481 20250221 112700 1292512300 4600 4600 4600 4600 30
482 20250221 112600 1292374300 4600 4595 4600 4595 1387
483 20250221 112500 1285994150 4595 4595 4595 4595 397
484 20250221 112400 1284169935 4600 4600 4600 4600 2454
485 20250221 112300 1272881535 4605 4605 4605 4605 0
486 20250221 112200 1272881535 4605 4605 4605 4605 225
487 20250221 112100 1271845410 4605 4605 4605 4605 109
488 20250221 112000 1271343465 4605 4605 4605 4605 311
489 20250221 111900 1269911310 4605 4605 4605 4605 857
490 20250221 111800 1265964825 4605 4605 4605 4605 2196
491 20250221 111700 1255852245 4600 4600 4600 4600 100
492 20250221 111600 1255392245 4600 4600 4600 4600 1281
493 20250221 111500 1249499645 4600 4600 4600 4600 1627
494 20250221 111400 1242015445 4595 4595 4595 4595 0
495 20250221 111300 1242015445 4595 4595 4595 4595 12
496 20250221 111200 1241960305 4595 4595 4595 4595 0
497 20250221 111100 1241960305 4595 4590 4595 4590 501
498 20250221 111000 1239658260 4595 4595 4595 4595 782
499 20250221 110900 1236064970 4600 4600 4600 4595 943
500 20250221 110800 1231728790 4600 4610 4610 4600 2172
501 20250221 110700 1221737290 4605 4605 4610 4605 15
502 20250221 110600 1221668210 4605 4600 4605 4600 489
503 20250221 110500 1219416675 4605 4610 4610 4605 25
504 20250221 110400 1219301540 4610 4610 4610 4605 1350
505 20250221 110300 1213083755 4615 4615 4615 4615 0
506 20250221 110200 1213083755 4615 4620 4620 4615 70
507 20250221 110100 1212760700 4620 4620 4625 4615 4042
508 20250221 110000 1194085945 4620 4625 4625 4620 292
509 20250221 105900 1192736680 4625 4620 4625 4620 45
510 20250221 105800 1192528775 4620 4620 4620 4620 764
511 20250221 105700 1188999095 4620 4625 4630 4620 4585
512 20250221 105600 1167790695 4625 4625 4625 4620 929
513 20250221 105500 1163496680 4625 4615 4625 4615 2317
514 20250221 105400 1152796280 4610 4615 4635 4610 5441
515 20250221 105300 1127666190 4610 4615 4615 4610 104
516 20250221 105200 1127186730 4615 4615 4615 4610 509
517 20250221 105100 1124840195 4610 4610 4610 4610 98
518 20250221 105000 1124388415 4610 4610 4610 4605 4798
519 20250221 104900 1102288135 4610 4610 4610 4605 107
520 20250221 104800 1101795365 4610 4605 4610 4605 434
521 20250221 104700 1099796220 4605 4610 4610 4605 22
522 20250221 104600 1099694805 4610 4610 4610 4605 2458
523 20250221 104500 1088374600 4605 4605 4605 4605 201
524 20250221 104400 1087448995 4600 4600 4605 4595 1233
525 20250221 104300 1081777365 4595 4600 4605 4595 1051
526 20250221 104200 1076943255 4600 4615 4615 4600 3085
527 20250221 104100 1062727580 4615 4615 4615 4610 833
528 20250221 104000 1058884295 4615 4620 4620 4615 849
529 20250221 103900 1054966135 4620 4620 4620 4620 1
530 20250221 103800 1054961515 4620 4625 4625 4620 646
531 20250221 103700 1051974280 4625 4635 4640 4620 1214
532 20250221 103600 1046354035 4630 4625 4640 4625 3733
533 20250221 103500 1029058755 4625 4615 4625 4615 1703
534 20250221 103400 1021188735 4615 4615 4615 4615 23
535 20250221 103300 1021082590 4615 4615 4615 4615 797
536 20250221 103200 1017404435 4615 4615 4615 4615 273
537 20250221 103100 1016144540 4615 4615 4620 4610 2166
538 20250221 103000 1006149010 4610 4610 4610 4610 54
539 20250221 102900 1005900070 4610 4615 4615 4610 3
540 20250221 102800 1005886230 4615 4620 4620 4615 54
541 20250221 102700 1005637015 4620 4620 4620 4620 313
542 20250221 102600 1004190955 4620 4630 4630 4620 5106
543 20250221 102500 980557175 4630 4620 4630 4620 3163
544 20250221 102400 965936505 4615 4615 4620 4615 251
545 20250221 102300 964778075 4615 4615 4620 4610 2710
546 20250221 102200 952274680 4605 4610 4610 4600 1004
547 20250221 102100 947649410 4615 4620 4620 4610 282
548 20250221 102000 946347130 4620 4615 4620 4610 2231
549 20250221 101900 936046545 4610 4605 4610 4605 892
550 20250221 101800 931936055 4605 4610 4615 4605 1523
551 20250221 101700 924915120 4610 4610 4615 4605 870
552 20250221 101600 920902305 4610 4605 4610 4605 325
553 20250221 101500 919405025 4605 4590 4605 4590 1665
554 20250221 101400 911745660 4590 4595 4595 4585 1375
555 20250221 101300 905434410 4595 4595 4595 4595 306
556 20250221 101200 904028340 4595 4595 4600 4595 1218
557 20250221 101100 898431625 4595 4605 4610 4595 6117
558 20250221 101000 870289220 4605 4595 4605 4595 519
559 20250221 100900 867901935 4595 4590 4595 4590 1018
560 20250221 100800 863224415 4590 4590 4595 4590 1903
561 20250221 100700 854489245 4590 4595 4595 4590 2472
562 20250221 100600 843137135 4595 4590 4600 4590 838
563 20250221 100500 839283550 4590 4585 4600 4585 2230
564 20250221 100400 829041885 4585 4565 4585 4560 6402
565 20250221 100300 799782205 4565 4570 4570 4565 3228
566 20250221 100200 785046375 4565 4565 4570 4565 144
567 20250221 100100 784389010 4565 4565 4570 4560 1408
568 20250221 100000 777961985 4565 4570 4575 4565 1898
569 20250221 095900 769294210 4570 4570 4570 4565 1148
570 20250221 095800 764048540 4580 4580 4580 4580 244
571 20250221 095700 762931020 4580 4580 4585 4580 86
572 20250221 095600 762537040 4575 4570 4575 4570 239
573 20250221 095500 761443630 4570 4570 4570 4565 706
574 20250221 095400 758217305 4570 4570 4575 4570 80
575 20250221 095300 757851625 4570 4585 4585 4570 654
576 20250221 095200 754861315 4580 4585 4590 4580 781
577 20250221 095100 751281030 4585 4585 4590 4585 1447
578 20250221 095000 744646500 4585 4585 4590 4580 5407
579 20250221 094900 719852720 4585 4565 4585 4565 4725
580 20250221 094800 698228040 4565 4560 4565 4560 1133
581 20250221 094700 693057870 4555 4555 4555 4555 69
582 20250221 094600 692743575 4555 4555 4560 4555 371
583 20250221 094500 691053645 4555 4560 4560 4555 3975
584 20250221 094400 672945275 4560 4560 4560 4560 1662
585 20250221 094300 665366555 4560 4560 4565 4560 2197
586 20250221 094200 655348210 4565 4565 4565 4565 608
587 20250221 094100 652572690 4565 4545 4565 4545 4254
588 20250221 094000 633172840 4545 4550 4550 4545 420
589 20250221 093900 631262340 4550 4550 4550 4550 666
590 20250221 093800 628232040 4550 4550 4550 4550 9
591 20250221 093700 628191090 4550 4545 4550 4540 593
592 20250221 093600 625496730 4545 4545 4550 4545 549
593 20250221 093500 623001335 4545 4545 4550 4545 463
594 20250221 093400 620896480 4545 4540 4545 4540 38
595 20250221 093300 620723900 4540 4530 4540 4530 1793
596 20250221 093200 612601555 4530 4525 4530 4525 7
597 20250221 093100 612569855 4525 4525 4530 4525 518
598 20250221 093000 610225755 4525 4525 4525 4525 298
599 20250221 092900 608877305 4525 4520 4525 4520 1466
600 20250221 092800 602250830 4520 4500 4520 4500 1084
601 20250221 092700 597360505 4500 4500 4500 4495 2196
602 20250221 092600 587479300 4505 4510 4515 4500 5255
603 20250221 092500 563805410 4510 4510 4515 4510 2260
604 20250221 092400 553605155 4510 4515 4515 4510 344
605 20250221 092300 552053460 4515 4510 4515 4510 331
606 20250221 092200 550560065 4510 4510 4510 4510 158
607 20250221 092100 549847485 4510 4505 4515 4505 2087
608 20250221 092000 540441520 4505 4530 4535 4505 7375
609 20250221 091900 507128915 4535 4535 4535 4530 28
610 20250221 091800 507001965 4530 4550 4550 4530 5377
611 20250221 091700 482618535 4550 4545 4555 4545 859
612 20250221 091600 478712700 4535 4535 4545 4535 3120
613 20250221 091500 464563300 4535 4525 4545 4525 3009
614 20250221 091400 450926335 4530 4545 4545 4530 5913
615 20250221 091300 424113060 4545 4540 4545 4540 203
616 20250221 091200 423191435 4535 4530 4540 4525 590
617 20250221 091100 420518570 4535 4545 4545 4535 3358
618 20250221 091000 405277100 4550 4545 4550 4545 770
619 20250221 090900 401775085 4545 4560 4560 4530 4343
620 20250221 090800 382036935 4555 4555 4560 4545 3415
621 20250221 090700 366488940 4560 4580 4580 4560 5933
622 20250221 090600 339399705 4580 4600 4610 4580 9345
623 20250221 090500 296473425 4600 4595 4605 4590 6047
624 20250221 090400 268647250 4595 4615 4615 4595 13365
625 20250221 090300 207136300 4620 4645 4645 4610 14325
626 20250221 090200 140848675 4640 4540 4650 4540 24432
627 20250221 090100 28488425 4545 4520 4545 4520 2485
628 20250221 090000 17224725 4525 4530 4530 4520 3663

1
039240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,26979604,0,124106178400,0.00
20250218,0,26979604,0,123161892260,0.00
20250217,0,26979604,0,121812912060,0.00
20250214,0,26979604,0,122622300180,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 26979604 0 124106178400 0.00
3 20250218 0 26979604 0 123161892260 0.00
4 20250217 0 26979604 0 121812912060 0.00
5 20250214 0 26979604 0 122622300180 0.00