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

629
039560/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192700,554497745,3740,3740,3740,3740,1793
20250221,192600,554497745,3740,3740,3740,3740,0
20250221,192500,554497745,3740,3740,3740,3740,0
20250221,192400,554497745,3740,3740,3740,3740,0
20250221,192300,554497745,3740,3740,3740,3740,0
20250221,192200,554497745,3740,3740,3740,3740,0
20250221,192100,554497745,3740,3740,3740,3740,0
20250221,192000,554497745,3740,3740,3740,3740,0
20250221,191900,554497745,3740,3740,3740,3740,0
20250221,191800,554497745,3740,3740,3740,3740,0
20250221,191700,554497745,3740,3740,3740,3740,0
20250221,191600,554497745,3740,3740,3740,3740,0
20250221,191500,554497745,3740,3740,3740,3740,0
20250221,191400,554497745,3740,3740,3740,3740,0
20250221,191300,554497745,3740,3740,3740,3740,0
20250221,191200,554497745,3740,3740,3740,3740,0
20250221,191100,554497745,3740,3740,3740,3740,0
20250221,191000,554497745,3740,3740,3740,3740,0
20250221,190900,554497745,3740,3740,3740,3740,0
20250221,190800,554497745,3740,3740,3740,3740,0
20250221,190700,554497745,3740,3740,3740,3740,0
20250221,190600,554497745,3740,3740,3740,3740,0
20250221,190500,554497745,3740,3740,3740,3740,0
20250221,190400,554497745,3740,3740,3740,3740,0
20250221,190300,554497745,3740,3740,3740,3740,0
20250221,190200,554497745,3740,3740,3740,3740,0
20250221,190100,554497745,3740,3740,3740,3740,0
20250221,190000,554497745,3740,3740,3740,3740,0
20250221,185900,554497745,3740,3740,3740,3740,0
20250221,185800,554497745,3740,3740,3740,3740,0
20250221,185700,554497745,3740,3740,3740,3740,1793
20250221,185600,554497745,3740,3740,3740,3740,0
20250221,185500,554497745,3740,3740,3740,3740,0
20250221,185400,554497745,3740,3740,3740,3740,0
20250221,185300,554497745,3740,3740,3740,3740,0
20250221,185200,554497745,3740,3740,3740,3740,0
20250221,185100,554497745,3740,3740,3740,3740,0
20250221,185000,554497745,3740,3740,3740,3740,0
20250221,184900,554497745,3740,3740,3740,3740,0
20250221,184800,554497745,3740,3740,3740,3740,0
20250221,184700,554497745,3740,3740,3740,3740,0
20250221,184600,554497745,3740,3740,3740,3740,0
20250221,184500,554497745,3740,3740,3740,3740,0
20250221,184400,554497745,3740,3740,3740,3740,0
20250221,184300,554497745,3740,3740,3740,3740,0
20250221,184200,554497745,3740,3740,3740,3740,0
20250221,184100,554497745,3740,3740,3740,3740,0
20250221,184000,554497745,3740,3740,3740,3740,0
20250221,183900,554497745,3740,3740,3740,3740,0
20250221,183800,554497745,3740,3740,3740,3740,0
20250221,183700,554497745,3740,3740,3740,3740,0
20250221,183600,554497745,3740,3740,3740,3740,0
20250221,183500,554497745,3740,3740,3740,3740,0
20250221,183400,554497745,3740,3740,3740,3740,0
20250221,183300,554497745,3740,3740,3740,3740,0
20250221,183200,554497745,3740,3740,3740,3740,0
20250221,183100,554497745,3740,3740,3740,3740,0
20250221,183000,554497745,3740,3740,3740,3740,0
20250221,182900,554497745,3740,3740,3740,3740,0
20250221,182800,554497745,3740,3740,3740,3740,0
20250221,182700,554497745,3740,3740,3740,3740,1793
20250221,182600,554497745,3740,3740,3740,3740,0
20250221,182500,554497745,3740,3740,3740,3740,0
20250221,182400,554497745,3740,3740,3740,3740,0
20250221,182300,554497745,3740,3740,3740,3740,0
20250221,182200,554497745,3740,3740,3740,3740,0
20250221,182100,554497745,3740,3740,3740,3740,0
20250221,182000,554497745,3740,3740,3740,3740,0
20250221,181900,554497745,3740,3740,3740,3740,0
20250221,181800,554497745,3740,3740,3740,3740,0
20250221,181700,554497745,3740,3740,3740,3740,0
20250221,181600,554497745,3740,3740,3740,3740,0
20250221,181500,554497745,3740,3740,3740,3740,0
20250221,181400,554497745,3740,3740,3740,3740,0
20250221,181300,554497745,3740,3740,3740,3740,0
20250221,181200,554497745,3740,3740,3740,3740,0
20250221,181100,554497745,3740,3740,3740,3740,0
20250221,181000,554497745,3740,3740,3740,3740,0
20250221,180900,554497745,3740,3740,3740,3740,0
20250221,180800,554497745,3740,3740,3740,3740,0
20250221,180700,554497745,3740,3740,3740,3740,0
20250221,180600,554497745,3740,3740,3740,3740,0
20250221,180500,554497745,3740,3740,3740,3740,0
20250221,180400,554497745,3740,3740,3740,3740,0
20250221,180300,554497745,3740,3740,3740,3740,0
20250221,180200,554497745,3740,3740,3740,3740,0
20250221,180100,554497745,3740,3740,3740,3740,0
20250221,180000,554497745,3740,3740,3740,3740,0
20250221,175900,554497745,3740,3740,3740,3740,0
20250221,175800,554497745,3740,3740,3740,3740,0
20250221,175700,554497745,3740,3740,3740,3740,1793
20250221,175600,554497745,3740,3740,3740,3740,0
20250221,175500,554497745,3740,3740,3740,3740,0
20250221,175400,554497745,3740,3740,3740,3740,0
20250221,175300,554497745,3740,3740,3740,3740,0
20250221,175200,554497745,3740,3740,3740,3740,0
20250221,175100,554497745,3740,3740,3740,3740,0
20250221,175000,554497745,3740,3740,3740,3740,0
20250221,174900,554497745,3740,3740,3740,3740,0
20250221,174800,554497745,3740,3740,3740,3740,0
20250221,174700,554497745,3740,3740,3740,3740,0
20250221,174600,554497745,3740,3740,3740,3740,0
20250221,174500,554497745,3740,3740,3740,3740,0
20250221,174400,554497745,3740,3740,3740,3740,0
20250221,174300,554497745,3740,3740,3740,3740,0
20250221,174200,554497745,3740,3740,3740,3740,0
20250221,174100,554497745,3740,3740,3740,3740,0
20250221,174000,554497745,3740,3740,3740,3740,0
20250221,173900,554497745,3740,3740,3740,3740,0
20250221,173800,554497745,3740,3740,3740,3740,0
20250221,173700,554497745,3740,3740,3740,3740,0
20250221,173600,554497745,3740,3740,3740,3740,0
20250221,173500,554497745,3740,3740,3740,3740,0
20250221,173400,554497745,3740,3740,3740,3740,0
20250221,173300,554497745,3740,3740,3740,3740,0
20250221,173200,554497745,3740,3740,3740,3740,0
20250221,173100,554497745,3740,3740,3740,3740,0
20250221,173000,554497745,3740,3740,3740,3740,0
20250221,172900,554497745,3740,3740,3740,3740,0
20250221,172800,554497745,3740,3740,3740,3740,0
20250221,172700,554497745,3740,3740,3740,3740,1793
20250221,172600,554497745,3740,3740,3740,3740,0
20250221,172500,554497745,3740,3740,3740,3740,0
20250221,172400,554497745,3740,3740,3740,3740,0
20250221,172300,554497745,3740,3740,3740,3740,0
20250221,172200,554497745,3740,3740,3740,3740,0
20250221,172100,554497745,3740,3740,3740,3740,0
20250221,172000,554497745,3740,3740,3740,3740,0
20250221,171900,554497745,3740,3740,3740,3740,0
20250221,171800,554497745,3740,3740,3740,3740,0
20250221,171700,554497745,3740,3740,3740,3740,0
20250221,171600,554497745,3740,3740,3740,3740,0
20250221,171500,554497745,3740,3740,3740,3740,0
20250221,171400,554497745,3740,3740,3740,3740,0
20250221,171300,554497745,3740,3740,3740,3740,0
20250221,171200,554497745,3740,3740,3740,3740,0
20250221,171100,554497745,3740,3740,3740,3740,0
20250221,171000,554497745,3740,3740,3740,3740,0
20250221,170900,554497745,3740,3740,3740,3740,0
20250221,170800,554497745,3740,3740,3740,3740,0
20250221,170700,554497745,3740,3740,3740,3740,0
20250221,170600,554497745,3740,3740,3740,3740,0
20250221,170500,554497745,3740,3740,3740,3740,0
20250221,170400,554497745,3740,3740,3740,3740,0
20250221,170300,554497745,3740,3740,3740,3740,0
20250221,170200,554497745,3740,3740,3740,3740,0
20250221,170100,554497745,3740,3740,3740,3740,0
20250221,170000,554497745,3740,3740,3740,3740,0
20250221,165900,554497745,3740,3740,3740,3740,0
20250221,165800,554497745,3740,3740,3740,3740,0
20250221,165700,554497745,3740,3740,3740,3740,1793
20250221,165600,554497745,3740,3740,3740,3740,0
20250221,165500,554497745,3740,3740,3740,3740,0
20250221,165400,554497745,3740,3740,3740,3740,0
20250221,165300,554497745,3740,3740,3740,3740,0
20250221,165200,554497745,3740,3740,3740,3740,0
20250221,165100,554497745,3740,3740,3740,3740,0
20250221,165000,554497745,3740,3740,3740,3740,0
20250221,164900,554497745,3740,3740,3740,3740,0
20250221,164800,554497745,3740,3740,3740,3740,0
20250221,164700,554497745,3740,3740,3740,3740,0
20250221,164600,554497745,3740,3740,3740,3740,0
20250221,164500,554497745,3740,3740,3740,3740,0
20250221,164400,554497745,3740,3740,3740,3740,0
20250221,164300,554497745,3740,3740,3740,3740,0
20250221,164200,554497745,3740,3740,3740,3740,0
20250221,164100,554497745,3740,3740,3740,3740,0
20250221,164000,554497745,3740,3740,3740,3740,0
20250221,163900,554497745,3740,3740,3740,3740,0
20250221,163800,554497745,3740,3740,3740,3740,0
20250221,163700,554497745,3740,3740,3740,3740,0
20250221,163600,554497745,3740,3740,3740,3740,0
20250221,163500,554497745,3740,3740,3740,3740,0
20250221,163400,554497745,3740,3740,3740,3740,0
20250221,163300,554497745,3740,3740,3740,3740,0
20250221,163200,554497745,3740,3740,3740,3740,0
20250221,163100,554497745,3740,3740,3740,3740,0
20250221,163000,554497745,3740,3740,3740,3740,0
20250221,162900,554497745,3740,3740,3740,3740,0
20250221,162800,554497745,3740,3740,3740,3740,0
20250221,162700,554497745,3740,3740,3740,3740,1793
20250221,162600,554497745,3740,3740,3740,3740,0
20250221,162500,554497745,3740,3740,3740,3740,0
20250221,162400,554497745,3740,3740,3740,3740,0
20250221,162300,554497745,3740,3740,3740,3740,0
20250221,162200,554497745,3740,3740,3740,3740,0
20250221,162100,554497745,3740,3740,3740,3740,0
20250221,162000,554497745,3740,3740,3740,3740,0
20250221,161900,554497745,3740,3740,3740,3740,0
20250221,161800,554497745,3740,3740,3740,3740,0
20250221,161700,554497745,3740,3740,3740,3740,0
20250221,161600,554497745,3740,3740,3740,3740,0
20250221,161500,554497745,3740,3740,3740,3740,0
20250221,161400,554497745,3740,3740,3740,3740,0
20250221,161300,554497745,3740,3740,3740,3740,0
20250221,161200,554497745,3740,3740,3740,3740,0
20250221,161100,554497745,3740,3740,3740,3740,0
20250221,161000,554497745,3740,3740,3740,3740,0
20250221,160900,554497745,3740,3740,3740,3740,0
20250221,160800,554497745,3740,3740,3740,3740,0
20250221,160700,554497745,3740,3740,3740,3740,0
20250221,160600,554497745,3740,3740,3740,3740,0
20250221,160500,554497745,3740,3740,3740,3740,0
20250221,160400,554497745,3740,3740,3740,3740,0
20250221,160300,554497745,3740,3740,3740,3740,0
20250221,160200,554497745,3740,3740,3740,3740,0
20250221,160100,554497745,3740,3740,3740,3740,0
20250221,160000,554497745,3740,3740,3740,3740,0
20250221,155900,554497745,3740,3740,3740,3740,0
20250221,155800,554497745,3740,3740,3740,3740,0
20250221,155700,554497745,3740,3740,3740,3740,1793
20250221,155600,554497745,3740,3740,3740,3740,0
20250221,155500,554497745,3740,3740,3740,3740,0
20250221,155400,554497745,3740,3740,3740,3740,0
20250221,155300,554497745,3740,3740,3740,3740,0
20250221,155200,554497745,3740,3740,3740,3740,0
20250221,155100,554497745,3740,3740,3740,3740,0
20250221,155000,554497745,3740,3740,3740,3740,0
20250221,154900,554497745,3740,3740,3740,3740,0
20250221,154800,554497745,3740,3740,3740,3740,0
20250221,154700,554497745,3740,3740,3740,3740,0
20250221,154600,554497745,3740,3740,3740,3740,0
20250221,154500,554497745,3740,3740,3740,3740,0
20250221,154400,554497745,3740,3740,3740,3740,0
20250221,154300,554497745,3740,3740,3740,3740,0
20250221,154200,554497745,3740,3740,3740,3740,0
20250221,154100,554497745,3740,3740,3740,3740,0
20250221,154000,554497745,3740,3740,3740,3740,0
20250221,153900,554497745,3740,3740,3740,3740,0
20250221,153800,554497745,3740,3740,3740,3740,0
20250221,153700,554497745,3740,3740,3740,3740,0
20250221,153600,554497745,3740,3740,3740,3740,0
20250221,153500,554497745,3740,3740,3740,3740,0
20250221,153400,554497745,3740,3740,3740,3740,0
20250221,153300,554497745,3740,3740,3740,3740,0
20250221,153200,554497745,3740,3740,3740,3740,0
20250221,153100,554497745,3740,3740,3740,3740,0
20250221,153000,554497745,3740,3740,3740,3740,1793
20250221,152900,547791925,3740,3740,3740,3740,0
20250221,152800,547791925,3740,3740,3740,3740,0
20250221,152700,547791925,3740,3740,3740,3740,0
20250221,152600,547791925,3740,3740,3740,3740,0
20250221,152500,547791925,3740,3740,3740,3740,0
20250221,152400,547791925,3740,3740,3740,3740,0
20250221,152300,547791925,3740,3740,3740,3740,0
20250221,152200,547791925,3740,3740,3740,3740,0
20250221,152100,547791925,3740,3740,3740,3740,0
20250221,152000,547791925,3740,3740,3740,3740,0
20250221,151900,547791925,3740,3745,3750,3740,2396
20250221,151800,538823955,3745,3750,3750,3745,24
20250221,151700,538733970,3745,3745,3745,3745,2166
20250221,151600,530622300,3750,3745,3750,3745,3
20250221,151500,530611060,3745,3745,3745,3745,241
20250221,151400,529708515,3745,3745,3745,3745,0
20250221,151300,529708515,3745,3745,3745,3745,0
20250221,151200,529708515,3745,3745,3745,3745,0
20250221,151100,529708515,3745,3745,3745,3745,1771
20250221,151000,523076120,3745,3745,3745,3745,0
20250221,150900,523076120,3745,3750,3750,3745,340
20250221,150800,521802710,3755,3755,3755,3750,1457
20250221,150700,516332225,3755,3755,3755,3755,11
20250221,150600,516290920,3755,3755,3755,3755,11
20250221,150500,516249615,3755,3750,3755,3750,574
20250221,150400,514097110,3745,3745,3745,3745,0
20250221,150300,514097110,3745,3750,3750,3745,90
20250221,150200,513760055,3750,3745,3750,3745,285
20250221,150100,512691905,3750,3750,3750,3750,695
20250221,150000,510085655,3750,3755,3755,3750,51
20250221,145900,509894400,3750,3750,3750,3750,3
20250221,145800,509883150,3750,3750,3750,3750,105
20250221,145700,509489400,3755,3755,3755,3755,0
20250221,145600,509489400,3755,3750,3755,3750,13
20250221,145500,509440640,3750,3750,3750,3750,1262
20250221,145400,504708140,3750,3750,3750,3750,2
20250221,145300,504700640,3745,3745,3750,3745,11
20250221,145200,504659440,3745,3745,3745,3745,0
20250221,145100,504659440,3745,3745,3745,3745,400
20250221,145000,503161440,3745,3745,3745,3745,3
20250221,144900,503150205,3745,3745,3745,3745,200
20250221,144800,502401205,3745,3750,3750,3745,416
20250221,144700,500843035,3750,3750,3750,3750,0
20250221,144600,500843035,3750,3750,3750,3750,670
20250221,144500,498330535,3755,3730,3755,3730,3131
20250221,144400,486593355,3730,3730,3730,3730,600
20250221,144300,484355355,3735,3735,3735,3735,1000
20250221,144200,480620355,3735,3740,3740,3735,4530
20250221,144100,463690575,3740,3740,3740,3740,505
20250221,144000,461801875,3740,3740,3740,3740,3720
20250221,143900,447889075,3735,3735,3735,3735,2925
20250221,143800,436964200,3735,3735,3735,3735,10
20250221,143700,436926850,3735,3735,3735,3735,180
20250221,143600,436254550,3735,3735,3735,3735,0
20250221,143500,436254550,3735,3735,3735,3735,3105
20250221,143400,424657375,3740,3745,3745,3740,1860
20250221,143300,417698775,3740,3740,3740,3740,678
20250221,143200,415163055,3740,3745,3745,3740,176
20250221,143100,414504810,3740,3740,3740,3740,0
20250221,143000,414504810,3740,3740,3740,3740,0
20250221,142900,414504810,3740,3740,3740,3740,1013
20250221,142800,410716190,3740,3740,3740,3740,114
20250221,142700,410289830,3740,3740,3740,3740,2
20250221,142600,410282350,3740,3740,3740,3735,1613
20250221,142500,404252270,3740,3740,3740,3740,419
20250221,142400,402685210,3740,3740,3740,3740,584
20250221,142300,400501050,3740,3745,3745,3740,613
20250221,142200,398208280,3745,3745,3745,3745,4
20250221,142100,398193300,3745,3745,3745,3745,30
20250221,142000,398080950,3745,3745,3745,3745,0
20250221,141900,398080950,3745,3745,3745,3745,0
20250221,141800,398080950,3745,3745,3745,3745,21
20250221,141700,398002305,3745,3745,3745,3745,0
20250221,141600,398002305,3745,3745,3745,3745,0
20250221,141500,398002305,3745,3745,3745,3745,1000
20250221,141400,394257305,3740,3740,3740,3740,130
20250221,141300,393771105,3740,3740,3740,3740,0
20250221,141200,393771105,3740,3740,3740,3740,0
20250221,141100,393771105,3740,3740,3740,3740,300
20250221,141000,392649105,3745,3745,3745,3740,650
20250221,140900,390217855,3745,3745,3745,3745,100
20250221,140800,389843355,3745,3745,3745,3745,2
20250221,140700,389835865,3745,3740,3745,3740,1190
20250221,140600,385379460,3745,3745,3745,3745,0
20250221,140500,385379460,3745,3745,3745,3745,200
20250221,140400,384630460,3745,3745,3745,3745,0
20250221,140300,384630460,3745,3745,3745,3745,0
20250221,140200,384630460,3745,3745,3745,3745,0
20250221,140100,384630460,3745,3745,3745,3745,2000
20250221,140000,377140460,3745,3740,3745,3740,2884
20250221,135900,366347580,3740,3745,3745,3740,6
20250221,135800,366325135,3745,3745,3745,3745,0
20250221,135700,366325135,3745,3745,3745,3745,100
20250221,135600,365950635,3745,3745,3745,3745,0
20250221,135500,365950635,3745,3745,3745,3745,0
20250221,135400,365950635,3745,3745,3745,3745,0
20250221,135300,365950635,3745,3745,3745,3745,100
20250221,135200,365576135,3740,3740,3740,3740,155
20250221,135100,364996435,3740,3740,3740,3740,0
20250221,135000,364996435,3740,3740,3740,3740,0
20250221,134900,364996435,3740,3740,3740,3740,0
20250221,134800,364996435,3740,3740,3740,3740,0
20250221,134700,364996435,3740,3740,3740,3740,0
20250221,134600,364996435,3740,3745,3745,3740,103
20250221,134500,364610710,3740,3740,3740,3740,0
20250221,134400,364610710,3740,3740,3740,3740,58
20250221,134300,364393790,3740,3740,3740,3740,0
20250221,134200,364393790,3740,3740,3740,3740,6
20250221,134100,364371350,3745,3740,3745,3740,23
20250221,134000,364285325,3740,3740,3740,3740,0
20250221,133900,364285325,3740,3740,3740,3740,1215
20250221,133800,359741225,3745,3745,3745,3745,10
20250221,133700,359703775,3740,3740,3740,3740,500
20250221,133600,357833775,3740,3740,3740,3740,500
20250221,133500,355963775,3740,3740,3740,3740,3
20250221,133400,355952555,3745,3745,3745,3745,0
20250221,133300,355952555,3745,3745,3745,3745,15
20250221,133200,355896380,3745,3745,3745,3745,1587
20250221,133100,349953065,3740,3740,3740,3740,0
20250221,133000,349953065,3740,3740,3740,3740,0
20250221,132900,349953065,3740,3740,3740,3740,184
20250221,132800,349264905,3750,3750,3750,3750,1
20250221,132700,349261155,3740,3740,3740,3740,4500
20250221,132600,332431155,3745,3745,3745,3745,0
20250221,132500,332431155,3745,3745,3745,3745,1
20250221,132400,332427410,3745,3745,3745,3745,279
20250221,132300,331382555,3745,3745,3745,3745,21
20250221,132200,331303910,3745,3745,3745,3745,2
20250221,132100,331296420,3745,3745,3745,3745,477
20250221,132000,329510055,3745,3745,3745,3745,50
20250221,131900,329322805,3750,3750,3750,3750,0
20250221,131800,329322805,3750,3750,3750,3750,0
20250221,131700,329322805,3750,3750,3750,3750,3
20250221,131600,329311555,3740,3740,3740,3740,121
20250221,131500,328859015,3740,3740,3740,3740,100
20250221,131400,328485015,3740,3740,3750,3740,260
20250221,131300,327512515,3740,3755,3755,3740,446
20250221,131200,325842505,3755,3755,3755,3755,0
20250221,131100,325842505,3755,3750,3755,3750,892
20250221,131000,322495275,3750,3750,3750,3750,0
20250221,130900,322495275,3750,3750,3750,3750,2422
20250221,130800,313412775,3750,3745,3750,3745,408
20250221,130700,311884180,3750,3750,3750,3745,317
20250221,130600,310695695,3750,3750,3750,3750,405
20250221,130500,309176945,3745,3745,3745,3745,0
20250221,130400,309176945,3745,3745,3745,3745,0
20250221,130300,309176945,3745,3745,3745,3745,0
20250221,130200,309176945,3745,3745,3745,3745,0
20250221,130100,309176945,3745,3745,3745,3745,50
20250221,130000,308989695,3745,3745,3745,3745,0
20250221,125900,308989695,3745,3745,3745,3745,0
20250221,125800,308989695,3745,3745,3745,3745,100
20250221,125700,308615195,3740,3740,3740,3740,0
20250221,125600,308615195,3740,3740,3740,3740,0
20250221,125500,308615195,3740,3740,3740,3740,0
20250221,125400,308615195,3740,3740,3740,3740,300
20250221,125300,307493195,3750,3750,3750,3750,0
20250221,125200,307493195,3750,3750,3750,3750,0
20250221,125100,307493195,3750,3750,3750,3750,1000
20250221,125000,303743195,3740,3740,3740,3740,1
20250221,124900,303739455,3740,3740,3740,3740,0
20250221,124800,303739455,3740,3740,3740,3740,1950
20250221,124700,296446455,3740,3755,3755,3740,39
20250221,124600,296300085,3755,3755,3755,3755,0
20250221,124500,296300085,3755,3755,3755,3755,0
20250221,124400,296300085,3755,3750,3755,3750,1000
20250221,124300,292547585,3740,3740,3740,3740,0
20250221,124200,292547585,3740,3750,3750,3740,101
20250221,124100,292169695,3750,3750,3750,3750,2000
20250221,124000,284669695,3750,3750,3750,3750,3
20250221,123900,284658445,3750,3745,3750,3745,56
20250221,123800,284448720,3740,3740,3740,3740,2
20250221,123700,284441240,3740,3740,3745,3740,2053
20250221,123600,276758005,3740,3740,3740,3740,1
20250221,123500,276754265,3740,3740,3740,3740,641
20250221,123400,274356925,3750,3750,3750,3750,0
20250221,123300,274356925,3750,3750,3750,3750,0
20250221,123200,274356925,3750,3750,3750,3750,513
20250221,123100,272433175,3750,3750,3750,3750,5
20250221,123000,272414425,3750,3750,3750,3750,0
20250221,122900,272414425,3750,3750,3750,3750,0
20250221,122800,272414425,3750,3750,3750,3750,0
20250221,122700,272414425,3750,3750,3750,3750,0
20250221,122600,272414425,3750,3745,3750,3745,81
20250221,122500,272111075,3740,3745,3745,3740,938
20250221,122400,268598455,3750,3750,3750,3750,0
20250221,122300,268598455,3750,3750,3750,3750,2497
20250221,122200,259234705,3755,3750,3755,3750,3
20250221,122100,259223450,3750,3750,3750,3750,501
20250221,122000,257344700,3755,3755,3755,3755,0
20250221,121900,257344700,3755,3755,3755,3755,0
20250221,121800,257344700,3755,3755,3755,3755,0
20250221,121700,257344700,3755,3755,3755,3755,1
20250221,121600,257340945,3745,3745,3745,3745,0
20250221,121500,257340945,3745,3745,3745,3745,0
20250221,121400,257340945,3745,3755,3755,3745,600
20250221,121300,255092795,3755,3755,3755,3755,100
20250221,121200,254717295,3750,3750,3750,3750,17
20250221,121100,254653545,3750,3750,3750,3750,3051
20250221,121000,243212295,3745,3745,3745,3745,0
20250221,120900,243212295,3745,3745,3745,3745,0
20250221,120800,243212295,3745,3745,3745,3745,100
20250221,120700,242837795,3755,3755,3755,3755,4
20250221,120600,242822775,3750,3750,3750,3750,100
20250221,120500,242447775,3745,3745,3745,3745,10
20250221,120400,242410325,3750,3750,3750,3750,0
20250221,120300,242410325,3750,3750,3750,3750,2964
20250221,120200,231295325,3750,3750,3750,3750,27
20250221,120100,231194075,3755,3750,3755,3750,48
20250221,120000,231014070,3755,3755,3755,3755,0
20250221,115900,231014070,3755,3755,3755,3755,0
20250221,115800,231014070,3755,3755,3755,3755,0
20250221,115700,231014070,3755,3755,3755,3755,7
20250221,115600,230987785,3755,3755,3755,3755,22
20250221,115500,230905175,3755,3755,3755,3755,50
20250221,115400,230717425,3750,3750,3750,3750,100
20250221,115300,230342425,3750,3750,3750,3750,0
20250221,115200,230342425,3750,3750,3750,3750,20
20250221,115100,230267425,3755,3755,3755,3755,1
20250221,115000,230263670,3755,3755,3755,3755,90
20250221,114900,229925720,3755,3755,3755,3755,0
20250221,114800,229925720,3755,3755,3755,3755,119
20250221,114700,229478875,3755,3755,3755,3755,0
20250221,114600,229478875,3755,3755,3755,3755,156
20250221,114500,228893095,3755,3760,3760,3755,35
20250221,114400,228761545,3750,3750,3750,3750,2
20250221,114300,228754045,3750,3760,3760,3750,3
20250221,114200,228742775,3750,3760,3760,3750,221
20250221,114100,227911825,3760,3760,3760,3760,551
20250221,114000,225840065,3755,3750,3755,3750,227
20250221,113900,224988310,3745,3745,3745,3745,0
20250221,113800,224988310,3745,3745,3745,3745,0
20250221,113700,224988310,3745,3745,3745,3745,4812
20250221,113600,206967370,3740,3740,3740,3740,0
20250221,113500,206967370,3740,3740,3740,3740,5
20250221,113400,206948670,3740,3740,3740,3740,300
20250221,113300,205826670,3745,3745,3745,3745,0
20250221,113200,205826670,3745,3745,3745,3745,0
20250221,113100,205826670,3745,3745,3745,3745,0
20250221,113000,205826670,3745,3745,3745,3745,96
20250221,112900,205467150,3740,3740,3740,3740,0
20250221,112800,205467150,3740,3740,3740,3740,0
20250221,112700,205467150,3740,3740,3740,3740,100
20250221,112600,205093150,3740,3740,3740,3740,500
20250221,112500,203223150,3745,3745,3745,3745,0
20250221,112400,203223150,3745,3745,3745,3745,0
20250221,112300,203223150,3745,3745,3745,3745,0
20250221,112200,203223150,3745,3745,3745,3745,181
20250221,112100,202545305,3740,3740,3740,3740,0
20250221,112000,202545305,3740,3740,3740,3740,0
20250221,111900,202545305,3740,3740,3740,3740,321
20250221,111800,201344765,3745,3745,3745,3745,0
20250221,111700,201344765,3745,3745,3745,3745,42
20250221,111600,201187475,3740,3740,3740,3740,63
20250221,111500,200951855,3740,3740,3740,3740,100
20250221,111400,200577855,3745,3745,3745,3740,113
20250221,111300,200155170,3740,3740,3740,3740,0
20250221,111200,200155170,3740,3745,3745,3740,12
20250221,111100,200110235,3745,3745,3745,3745,1
20250221,111000,200106490,3735,3735,3735,3735,0
20250221,110900,200106490,3735,3735,3735,3735,0
20250221,110800,200106490,3735,3735,3735,3735,100
20250221,110700,199732990,3735,3735,3735,3735,0
20250221,110600,199732990,3735,3735,3735,3735,500
20250221,110500,197865490,3735,3735,3735,3735,100
20250221,110400,197491990,3735,3735,3735,3735,0
20250221,110300,197491990,3735,3735,3735,3735,0
20250221,110200,197491990,3735,3740,3740,3735,1000
20250221,110100,193755955,3740,3740,3740,3740,0
20250221,110000,193755955,3740,3740,3740,3740,8
20250221,105900,193726035,3740,3740,3740,3740,0
20250221,105800,193726035,3740,3740,3740,3740,30
20250221,105700,193613835,3740,3740,3740,3740,5
20250221,105600,193595135,3745,3745,3745,3745,34
20250221,105500,193467805,3745,3745,3745,3745,1
20250221,105400,193464060,3745,3745,3745,3745,3
20250221,105300,193452825,3745,3745,3745,3745,1
20250221,105200,193449080,3740,3740,3740,3740,0
20250221,105100,193449080,3740,3745,3745,3740,9
20250221,105000,193415405,3745,3745,3745,3745,40
20250221,104900,193265605,3735,3735,3735,3735,0
20250221,104800,193265605,3735,3735,3735,3735,0
20250221,104700,193265605,3735,3735,3735,3735,200
20250221,104600,192518605,3740,3740,3740,3740,0
20250221,104500,192518605,3740,3740,3740,3740,0
20250221,104400,192518605,3740,3740,3740,3740,60
20250221,104300,192294205,3740,3755,3755,3740,37
20250221,104200,192155810,3735,3735,3735,3735,0
20250221,104100,192155810,3735,3735,3735,3735,100
20250221,104000,191782310,3760,3760,3760,3760,0
20250221,103900,191782310,3760,3750,3760,3750,250
20250221,103800,190843080,3730,3730,3730,3730,0
20250221,103700,190843080,3730,3740,3740,3730,4287
20250221,103600,174821550,3755,3740,3755,3740,81
20250221,103500,174518595,3740,3740,3740,3740,0
20250221,103400,174518595,3740,3745,3745,3740,209
20250221,103300,173736930,3750,3750,3750,3750,0
20250221,103200,173736930,3750,3755,3755,3750,6
20250221,103100,173714405,3740,3745,3745,3740,246
20250221,103000,172793360,3740,3760,3760,3740,2123
20250221,102900,164852720,3760,3760,3760,3760,6
20250221,102800,164830160,3760,3750,3760,3750,115
20250221,102700,164397820,3760,3760,3760,3760,162
20250221,102600,163788700,3765,3765,3765,3765,0
20250221,102500,163788700,3765,3765,3765,3765,0
20250221,102400,163788700,3765,3765,3765,3765,0
20250221,102300,163788700,3765,3765,3765,3745,809
20250221,102200,160756955,3765,3765,3765,3765,0
20250221,102100,160756955,3765,3765,3765,3765,130
20250221,102000,160267505,3765,3765,3765,3765,1
20250221,101900,160263740,3760,3760,3760,3760,100
20250221,101800,159887740,3765,3765,3765,3765,3
20250221,101700,159876445,3765,3765,3765,3765,0
20250221,101600,159876445,3765,3765,3765,3765,11
20250221,101500,159835030,3765,3765,3765,3765,100
20250221,101400,159458530,3750,3750,3750,3750,198
20250221,101300,158716030,3750,3750,3750,3750,0
20250221,101200,158716030,3750,3750,3750,3750,10
20250221,101100,158678530,3750,3750,3750,3750,238
20250221,101000,157786030,3765,3765,3765,3765,0
20250221,100900,157786030,3765,3765,3765,3765,0
20250221,100800,157786030,3765,3765,3765,3765,0
20250221,100700,157786030,3765,3765,3765,3745,143
20250221,100600,157249945,3755,3755,3755,3755,0
20250221,100500,157249945,3755,3755,3755,3755,10
20250221,100400,157212395,3765,3765,3765,3765,3
20250221,100300,157201100,3765,3765,3765,3765,100
20250221,100200,156824600,3770,3770,3770,3770,0
20250221,100100,156824600,3770,3770,3770,3770,0
20250221,100000,156824600,3770,3750,3770,3745,503
20250221,095900,154940740,3770,3765,3770,3750,2780
20250221,095800,144500300,3765,3765,3765,3765,0
20250221,095700,144500300,3765,3765,3765,3765,0
20250221,095600,144500300,3765,3765,3765,3765,94
20250221,095500,144146390,3765,3765,3765,3765,0
20250221,095400,144146390,3765,3765,3765,3765,200
20250221,095300,143393390,3765,3765,3765,3765,0
20250221,095200,143393390,3765,3765,3765,3765,3
20250221,095100,143382095,3765,3760,3765,3755,492
20250221,095000,141532310,3760,3755,3760,3755,768
20250221,094900,138648455,3755,3750,3755,3750,2099
20250221,094800,130775240,3750,3735,3750,3735,35
20250221,094700,130644140,3750,3750,3750,3750,13
20250221,094600,130595390,3750,3750,3750,3750,36
20250221,094500,130460390,3730,3735,3735,3730,707
20250221,094400,127819780,3735,3735,3735,3735,234
20250221,094300,126945790,3735,3735,3735,3730,472
20250221,094200,125183715,3735,3735,3735,3735,165
20250221,094100,124567440,3740,3740,3740,3740,1
20250221,094000,124563700,3750,3735,3750,3735,42
20250221,093900,124406770,3730,3730,3730,3730,160
20250221,093800,123809970,3730,3735,3735,3730,100
20250221,093700,123436710,3740,3740,3740,3740,124
20250221,093600,122972950,3740,3740,3740,3740,0
20250221,093500,122972950,3740,3745,3745,3740,537
20250221,093400,120963375,3745,3735,3745,3735,102
20250221,093300,120582385,3750,3745,3750,3745,400
20250221,093200,119083385,3740,3740,3745,3740,481
20250221,093100,117283945,3740,3740,3740,3740,172
20250221,093000,116640665,3730,3730,3730,3730,431
20250221,092900,115033035,3730,3730,3730,3730,155
20250221,092800,114454885,3730,3725,3730,3725,80
20250221,092700,114156785,3730,3730,3730,3730,25
20250221,092600,114063535,3740,3740,3740,3740,6
20250221,092500,114041095,3730,3730,3730,3730,353
20250221,092400,112724405,3730,3725,3730,3725,55
20250221,092300,112519430,3720,3720,3720,3720,226
20250221,092200,111678710,3715,3715,3715,3715,9
20250221,092100,111645275,3720,3725,3725,3720,217
20250221,092000,110837955,3740,3720,3740,3720,1386
20250221,091900,105674955,3725,3730,3730,3725,13
20250221,091800,105626525,3725,3715,3725,3715,279
20250221,091700,104589040,3725,3725,3725,3725,3230
20250221,091600,92557290,3725,3730,3730,3725,378
20250221,091500,91147910,3730,3730,3730,3705,3886
20250221,091400,76683045,3730,3735,3740,3730,1586
20250221,091300,70765135,3735,3735,3735,3735,545
20250221,091200,68729560,3740,3740,3740,3735,10
20250221,091100,68692165,3735,3730,3745,3730,221
20250221,091000,67866110,3730,3730,3740,3730,463
20250221,090900,66138300,3730,3735,3735,3730,926
20250221,090800,62682320,3740,3735,3740,3735,84
20250221,090700,62368185,3740,3740,3740,3740,5
20250221,090600,62349485,3745,3765,3765,3715,9149
20250221,090500,28297325,3735,3745,3770,3730,4928
20250221,090400,9856775,3745,3745,3745,3745,5
20250221,090300,9838050,3745,3750,3750,3745,901
20250221,090200,6460560,3750,3775,3780,3750,153
20250221,090100,5885225,3785,3750,3785,3745,693
20250221,090000,3286840,3765,3770,3770,3765,838
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192700 554497745 3740 3740 3740 3740 1793
3 20250221 192600 554497745 3740 3740 3740 3740 0
4 20250221 192500 554497745 3740 3740 3740 3740 0
5 20250221 192400 554497745 3740 3740 3740 3740 0
6 20250221 192300 554497745 3740 3740 3740 3740 0
7 20250221 192200 554497745 3740 3740 3740 3740 0
8 20250221 192100 554497745 3740 3740 3740 3740 0
9 20250221 192000 554497745 3740 3740 3740 3740 0
10 20250221 191900 554497745 3740 3740 3740 3740 0
11 20250221 191800 554497745 3740 3740 3740 3740 0
12 20250221 191700 554497745 3740 3740 3740 3740 0
13 20250221 191600 554497745 3740 3740 3740 3740 0
14 20250221 191500 554497745 3740 3740 3740 3740 0
15 20250221 191400 554497745 3740 3740 3740 3740 0
16 20250221 191300 554497745 3740 3740 3740 3740 0
17 20250221 191200 554497745 3740 3740 3740 3740 0
18 20250221 191100 554497745 3740 3740 3740 3740 0
19 20250221 191000 554497745 3740 3740 3740 3740 0
20 20250221 190900 554497745 3740 3740 3740 3740 0
21 20250221 190800 554497745 3740 3740 3740 3740 0
22 20250221 190700 554497745 3740 3740 3740 3740 0
23 20250221 190600 554497745 3740 3740 3740 3740 0
24 20250221 190500 554497745 3740 3740 3740 3740 0
25 20250221 190400 554497745 3740 3740 3740 3740 0
26 20250221 190300 554497745 3740 3740 3740 3740 0
27 20250221 190200 554497745 3740 3740 3740 3740 0
28 20250221 190100 554497745 3740 3740 3740 3740 0
29 20250221 190000 554497745 3740 3740 3740 3740 0
30 20250221 185900 554497745 3740 3740 3740 3740 0
31 20250221 185800 554497745 3740 3740 3740 3740 0
32 20250221 185700 554497745 3740 3740 3740 3740 1793
33 20250221 185600 554497745 3740 3740 3740 3740 0
34 20250221 185500 554497745 3740 3740 3740 3740 0
35 20250221 185400 554497745 3740 3740 3740 3740 0
36 20250221 185300 554497745 3740 3740 3740 3740 0
37 20250221 185200 554497745 3740 3740 3740 3740 0
38 20250221 185100 554497745 3740 3740 3740 3740 0
39 20250221 185000 554497745 3740 3740 3740 3740 0
40 20250221 184900 554497745 3740 3740 3740 3740 0
41 20250221 184800 554497745 3740 3740 3740 3740 0
42 20250221 184700 554497745 3740 3740 3740 3740 0
43 20250221 184600 554497745 3740 3740 3740 3740 0
44 20250221 184500 554497745 3740 3740 3740 3740 0
45 20250221 184400 554497745 3740 3740 3740 3740 0
46 20250221 184300 554497745 3740 3740 3740 3740 0
47 20250221 184200 554497745 3740 3740 3740 3740 0
48 20250221 184100 554497745 3740 3740 3740 3740 0
49 20250221 184000 554497745 3740 3740 3740 3740 0
50 20250221 183900 554497745 3740 3740 3740 3740 0
51 20250221 183800 554497745 3740 3740 3740 3740 0
52 20250221 183700 554497745 3740 3740 3740 3740 0
53 20250221 183600 554497745 3740 3740 3740 3740 0
54 20250221 183500 554497745 3740 3740 3740 3740 0
55 20250221 183400 554497745 3740 3740 3740 3740 0
56 20250221 183300 554497745 3740 3740 3740 3740 0
57 20250221 183200 554497745 3740 3740 3740 3740 0
58 20250221 183100 554497745 3740 3740 3740 3740 0
59 20250221 183000 554497745 3740 3740 3740 3740 0
60 20250221 182900 554497745 3740 3740 3740 3740 0
61 20250221 182800 554497745 3740 3740 3740 3740 0
62 20250221 182700 554497745 3740 3740 3740 3740 1793
63 20250221 182600 554497745 3740 3740 3740 3740 0
64 20250221 182500 554497745 3740 3740 3740 3740 0
65 20250221 182400 554497745 3740 3740 3740 3740 0
66 20250221 182300 554497745 3740 3740 3740 3740 0
67 20250221 182200 554497745 3740 3740 3740 3740 0
68 20250221 182100 554497745 3740 3740 3740 3740 0
69 20250221 182000 554497745 3740 3740 3740 3740 0
70 20250221 181900 554497745 3740 3740 3740 3740 0
71 20250221 181800 554497745 3740 3740 3740 3740 0
72 20250221 181700 554497745 3740 3740 3740 3740 0
73 20250221 181600 554497745 3740 3740 3740 3740 0
74 20250221 181500 554497745 3740 3740 3740 3740 0
75 20250221 181400 554497745 3740 3740 3740 3740 0
76 20250221 181300 554497745 3740 3740 3740 3740 0
77 20250221 181200 554497745 3740 3740 3740 3740 0
78 20250221 181100 554497745 3740 3740 3740 3740 0
79 20250221 181000 554497745 3740 3740 3740 3740 0
80 20250221 180900 554497745 3740 3740 3740 3740 0
81 20250221 180800 554497745 3740 3740 3740 3740 0
82 20250221 180700 554497745 3740 3740 3740 3740 0
83 20250221 180600 554497745 3740 3740 3740 3740 0
84 20250221 180500 554497745 3740 3740 3740 3740 0
85 20250221 180400 554497745 3740 3740 3740 3740 0
86 20250221 180300 554497745 3740 3740 3740 3740 0
87 20250221 180200 554497745 3740 3740 3740 3740 0
88 20250221 180100 554497745 3740 3740 3740 3740 0
89 20250221 180000 554497745 3740 3740 3740 3740 0
90 20250221 175900 554497745 3740 3740 3740 3740 0
91 20250221 175800 554497745 3740 3740 3740 3740 0
92 20250221 175700 554497745 3740 3740 3740 3740 1793
93 20250221 175600 554497745 3740 3740 3740 3740 0
94 20250221 175500 554497745 3740 3740 3740 3740 0
95 20250221 175400 554497745 3740 3740 3740 3740 0
96 20250221 175300 554497745 3740 3740 3740 3740 0
97 20250221 175200 554497745 3740 3740 3740 3740 0
98 20250221 175100 554497745 3740 3740 3740 3740 0
99 20250221 175000 554497745 3740 3740 3740 3740 0
100 20250221 174900 554497745 3740 3740 3740 3740 0
101 20250221 174800 554497745 3740 3740 3740 3740 0
102 20250221 174700 554497745 3740 3740 3740 3740 0
103 20250221 174600 554497745 3740 3740 3740 3740 0
104 20250221 174500 554497745 3740 3740 3740 3740 0
105 20250221 174400 554497745 3740 3740 3740 3740 0
106 20250221 174300 554497745 3740 3740 3740 3740 0
107 20250221 174200 554497745 3740 3740 3740 3740 0
108 20250221 174100 554497745 3740 3740 3740 3740 0
109 20250221 174000 554497745 3740 3740 3740 3740 0
110 20250221 173900 554497745 3740 3740 3740 3740 0
111 20250221 173800 554497745 3740 3740 3740 3740 0
112 20250221 173700 554497745 3740 3740 3740 3740 0
113 20250221 173600 554497745 3740 3740 3740 3740 0
114 20250221 173500 554497745 3740 3740 3740 3740 0
115 20250221 173400 554497745 3740 3740 3740 3740 0
116 20250221 173300 554497745 3740 3740 3740 3740 0
117 20250221 173200 554497745 3740 3740 3740 3740 0
118 20250221 173100 554497745 3740 3740 3740 3740 0
119 20250221 173000 554497745 3740 3740 3740 3740 0
120 20250221 172900 554497745 3740 3740 3740 3740 0
121 20250221 172800 554497745 3740 3740 3740 3740 0
122 20250221 172700 554497745 3740 3740 3740 3740 1793
123 20250221 172600 554497745 3740 3740 3740 3740 0
124 20250221 172500 554497745 3740 3740 3740 3740 0
125 20250221 172400 554497745 3740 3740 3740 3740 0
126 20250221 172300 554497745 3740 3740 3740 3740 0
127 20250221 172200 554497745 3740 3740 3740 3740 0
128 20250221 172100 554497745 3740 3740 3740 3740 0
129 20250221 172000 554497745 3740 3740 3740 3740 0
130 20250221 171900 554497745 3740 3740 3740 3740 0
131 20250221 171800 554497745 3740 3740 3740 3740 0
132 20250221 171700 554497745 3740 3740 3740 3740 0
133 20250221 171600 554497745 3740 3740 3740 3740 0
134 20250221 171500 554497745 3740 3740 3740 3740 0
135 20250221 171400 554497745 3740 3740 3740 3740 0
136 20250221 171300 554497745 3740 3740 3740 3740 0
137 20250221 171200 554497745 3740 3740 3740 3740 0
138 20250221 171100 554497745 3740 3740 3740 3740 0
139 20250221 171000 554497745 3740 3740 3740 3740 0
140 20250221 170900 554497745 3740 3740 3740 3740 0
141 20250221 170800 554497745 3740 3740 3740 3740 0
142 20250221 170700 554497745 3740 3740 3740 3740 0
143 20250221 170600 554497745 3740 3740 3740 3740 0
144 20250221 170500 554497745 3740 3740 3740 3740 0
145 20250221 170400 554497745 3740 3740 3740 3740 0
146 20250221 170300 554497745 3740 3740 3740 3740 0
147 20250221 170200 554497745 3740 3740 3740 3740 0
148 20250221 170100 554497745 3740 3740 3740 3740 0
149 20250221 170000 554497745 3740 3740 3740 3740 0
150 20250221 165900 554497745 3740 3740 3740 3740 0
151 20250221 165800 554497745 3740 3740 3740 3740 0
152 20250221 165700 554497745 3740 3740 3740 3740 1793
153 20250221 165600 554497745 3740 3740 3740 3740 0
154 20250221 165500 554497745 3740 3740 3740 3740 0
155 20250221 165400 554497745 3740 3740 3740 3740 0
156 20250221 165300 554497745 3740 3740 3740 3740 0
157 20250221 165200 554497745 3740 3740 3740 3740 0
158 20250221 165100 554497745 3740 3740 3740 3740 0
159 20250221 165000 554497745 3740 3740 3740 3740 0
160 20250221 164900 554497745 3740 3740 3740 3740 0
161 20250221 164800 554497745 3740 3740 3740 3740 0
162 20250221 164700 554497745 3740 3740 3740 3740 0
163 20250221 164600 554497745 3740 3740 3740 3740 0
164 20250221 164500 554497745 3740 3740 3740 3740 0
165 20250221 164400 554497745 3740 3740 3740 3740 0
166 20250221 164300 554497745 3740 3740 3740 3740 0
167 20250221 164200 554497745 3740 3740 3740 3740 0
168 20250221 164100 554497745 3740 3740 3740 3740 0
169 20250221 164000 554497745 3740 3740 3740 3740 0
170 20250221 163900 554497745 3740 3740 3740 3740 0
171 20250221 163800 554497745 3740 3740 3740 3740 0
172 20250221 163700 554497745 3740 3740 3740 3740 0
173 20250221 163600 554497745 3740 3740 3740 3740 0
174 20250221 163500 554497745 3740 3740 3740 3740 0
175 20250221 163400 554497745 3740 3740 3740 3740 0
176 20250221 163300 554497745 3740 3740 3740 3740 0
177 20250221 163200 554497745 3740 3740 3740 3740 0
178 20250221 163100 554497745 3740 3740 3740 3740 0
179 20250221 163000 554497745 3740 3740 3740 3740 0
180 20250221 162900 554497745 3740 3740 3740 3740 0
181 20250221 162800 554497745 3740 3740 3740 3740 0
182 20250221 162700 554497745 3740 3740 3740 3740 1793
183 20250221 162600 554497745 3740 3740 3740 3740 0
184 20250221 162500 554497745 3740 3740 3740 3740 0
185 20250221 162400 554497745 3740 3740 3740 3740 0
186 20250221 162300 554497745 3740 3740 3740 3740 0
187 20250221 162200 554497745 3740 3740 3740 3740 0
188 20250221 162100 554497745 3740 3740 3740 3740 0
189 20250221 162000 554497745 3740 3740 3740 3740 0
190 20250221 161900 554497745 3740 3740 3740 3740 0
191 20250221 161800 554497745 3740 3740 3740 3740 0
192 20250221 161700 554497745 3740 3740 3740 3740 0
193 20250221 161600 554497745 3740 3740 3740 3740 0
194 20250221 161500 554497745 3740 3740 3740 3740 0
195 20250221 161400 554497745 3740 3740 3740 3740 0
196 20250221 161300 554497745 3740 3740 3740 3740 0
197 20250221 161200 554497745 3740 3740 3740 3740 0
198 20250221 161100 554497745 3740 3740 3740 3740 0
199 20250221 161000 554497745 3740 3740 3740 3740 0
200 20250221 160900 554497745 3740 3740 3740 3740 0
201 20250221 160800 554497745 3740 3740 3740 3740 0
202 20250221 160700 554497745 3740 3740 3740 3740 0
203 20250221 160600 554497745 3740 3740 3740 3740 0
204 20250221 160500 554497745 3740 3740 3740 3740 0
205 20250221 160400 554497745 3740 3740 3740 3740 0
206 20250221 160300 554497745 3740 3740 3740 3740 0
207 20250221 160200 554497745 3740 3740 3740 3740 0
208 20250221 160100 554497745 3740 3740 3740 3740 0
209 20250221 160000 554497745 3740 3740 3740 3740 0
210 20250221 155900 554497745 3740 3740 3740 3740 0
211 20250221 155800 554497745 3740 3740 3740 3740 0
212 20250221 155700 554497745 3740 3740 3740 3740 1793
213 20250221 155600 554497745 3740 3740 3740 3740 0
214 20250221 155500 554497745 3740 3740 3740 3740 0
215 20250221 155400 554497745 3740 3740 3740 3740 0
216 20250221 155300 554497745 3740 3740 3740 3740 0
217 20250221 155200 554497745 3740 3740 3740 3740 0
218 20250221 155100 554497745 3740 3740 3740 3740 0
219 20250221 155000 554497745 3740 3740 3740 3740 0
220 20250221 154900 554497745 3740 3740 3740 3740 0
221 20250221 154800 554497745 3740 3740 3740 3740 0
222 20250221 154700 554497745 3740 3740 3740 3740 0
223 20250221 154600 554497745 3740 3740 3740 3740 0
224 20250221 154500 554497745 3740 3740 3740 3740 0
225 20250221 154400 554497745 3740 3740 3740 3740 0
226 20250221 154300 554497745 3740 3740 3740 3740 0
227 20250221 154200 554497745 3740 3740 3740 3740 0
228 20250221 154100 554497745 3740 3740 3740 3740 0
229 20250221 154000 554497745 3740 3740 3740 3740 0
230 20250221 153900 554497745 3740 3740 3740 3740 0
231 20250221 153800 554497745 3740 3740 3740 3740 0
232 20250221 153700 554497745 3740 3740 3740 3740 0
233 20250221 153600 554497745 3740 3740 3740 3740 0
234 20250221 153500 554497745 3740 3740 3740 3740 0
235 20250221 153400 554497745 3740 3740 3740 3740 0
236 20250221 153300 554497745 3740 3740 3740 3740 0
237 20250221 153200 554497745 3740 3740 3740 3740 0
238 20250221 153100 554497745 3740 3740 3740 3740 0
239 20250221 153000 554497745 3740 3740 3740 3740 1793
240 20250221 152900 547791925 3740 3740 3740 3740 0
241 20250221 152800 547791925 3740 3740 3740 3740 0
242 20250221 152700 547791925 3740 3740 3740 3740 0
243 20250221 152600 547791925 3740 3740 3740 3740 0
244 20250221 152500 547791925 3740 3740 3740 3740 0
245 20250221 152400 547791925 3740 3740 3740 3740 0
246 20250221 152300 547791925 3740 3740 3740 3740 0
247 20250221 152200 547791925 3740 3740 3740 3740 0
248 20250221 152100 547791925 3740 3740 3740 3740 0
249 20250221 152000 547791925 3740 3740 3740 3740 0
250 20250221 151900 547791925 3740 3745 3750 3740 2396
251 20250221 151800 538823955 3745 3750 3750 3745 24
252 20250221 151700 538733970 3745 3745 3745 3745 2166
253 20250221 151600 530622300 3750 3745 3750 3745 3
254 20250221 151500 530611060 3745 3745 3745 3745 241
255 20250221 151400 529708515 3745 3745 3745 3745 0
256 20250221 151300 529708515 3745 3745 3745 3745 0
257 20250221 151200 529708515 3745 3745 3745 3745 0
258 20250221 151100 529708515 3745 3745 3745 3745 1771
259 20250221 151000 523076120 3745 3745 3745 3745 0
260 20250221 150900 523076120 3745 3750 3750 3745 340
261 20250221 150800 521802710 3755 3755 3755 3750 1457
262 20250221 150700 516332225 3755 3755 3755 3755 11
263 20250221 150600 516290920 3755 3755 3755 3755 11
264 20250221 150500 516249615 3755 3750 3755 3750 574
265 20250221 150400 514097110 3745 3745 3745 3745 0
266 20250221 150300 514097110 3745 3750 3750 3745 90
267 20250221 150200 513760055 3750 3745 3750 3745 285
268 20250221 150100 512691905 3750 3750 3750 3750 695
269 20250221 150000 510085655 3750 3755 3755 3750 51
270 20250221 145900 509894400 3750 3750 3750 3750 3
271 20250221 145800 509883150 3750 3750 3750 3750 105
272 20250221 145700 509489400 3755 3755 3755 3755 0
273 20250221 145600 509489400 3755 3750 3755 3750 13
274 20250221 145500 509440640 3750 3750 3750 3750 1262
275 20250221 145400 504708140 3750 3750 3750 3750 2
276 20250221 145300 504700640 3745 3745 3750 3745 11
277 20250221 145200 504659440 3745 3745 3745 3745 0
278 20250221 145100 504659440 3745 3745 3745 3745 400
279 20250221 145000 503161440 3745 3745 3745 3745 3
280 20250221 144900 503150205 3745 3745 3745 3745 200
281 20250221 144800 502401205 3745 3750 3750 3745 416
282 20250221 144700 500843035 3750 3750 3750 3750 0
283 20250221 144600 500843035 3750 3750 3750 3750 670
284 20250221 144500 498330535 3755 3730 3755 3730 3131
285 20250221 144400 486593355 3730 3730 3730 3730 600
286 20250221 144300 484355355 3735 3735 3735 3735 1000
287 20250221 144200 480620355 3735 3740 3740 3735 4530
288 20250221 144100 463690575 3740 3740 3740 3740 505
289 20250221 144000 461801875 3740 3740 3740 3740 3720
290 20250221 143900 447889075 3735 3735 3735 3735 2925
291 20250221 143800 436964200 3735 3735 3735 3735 10
292 20250221 143700 436926850 3735 3735 3735 3735 180
293 20250221 143600 436254550 3735 3735 3735 3735 0
294 20250221 143500 436254550 3735 3735 3735 3735 3105
295 20250221 143400 424657375 3740 3745 3745 3740 1860
296 20250221 143300 417698775 3740 3740 3740 3740 678
297 20250221 143200 415163055 3740 3745 3745 3740 176
298 20250221 143100 414504810 3740 3740 3740 3740 0
299 20250221 143000 414504810 3740 3740 3740 3740 0
300 20250221 142900 414504810 3740 3740 3740 3740 1013
301 20250221 142800 410716190 3740 3740 3740 3740 114
302 20250221 142700 410289830 3740 3740 3740 3740 2
303 20250221 142600 410282350 3740 3740 3740 3735 1613
304 20250221 142500 404252270 3740 3740 3740 3740 419
305 20250221 142400 402685210 3740 3740 3740 3740 584
306 20250221 142300 400501050 3740 3745 3745 3740 613
307 20250221 142200 398208280 3745 3745 3745 3745 4
308 20250221 142100 398193300 3745 3745 3745 3745 30
309 20250221 142000 398080950 3745 3745 3745 3745 0
310 20250221 141900 398080950 3745 3745 3745 3745 0
311 20250221 141800 398080950 3745 3745 3745 3745 21
312 20250221 141700 398002305 3745 3745 3745 3745 0
313 20250221 141600 398002305 3745 3745 3745 3745 0
314 20250221 141500 398002305 3745 3745 3745 3745 1000
315 20250221 141400 394257305 3740 3740 3740 3740 130
316 20250221 141300 393771105 3740 3740 3740 3740 0
317 20250221 141200 393771105 3740 3740 3740 3740 0
318 20250221 141100 393771105 3740 3740 3740 3740 300
319 20250221 141000 392649105 3745 3745 3745 3740 650
320 20250221 140900 390217855 3745 3745 3745 3745 100
321 20250221 140800 389843355 3745 3745 3745 3745 2
322 20250221 140700 389835865 3745 3740 3745 3740 1190
323 20250221 140600 385379460 3745 3745 3745 3745 0
324 20250221 140500 385379460 3745 3745 3745 3745 200
325 20250221 140400 384630460 3745 3745 3745 3745 0
326 20250221 140300 384630460 3745 3745 3745 3745 0
327 20250221 140200 384630460 3745 3745 3745 3745 0
328 20250221 140100 384630460 3745 3745 3745 3745 2000
329 20250221 140000 377140460 3745 3740 3745 3740 2884
330 20250221 135900 366347580 3740 3745 3745 3740 6
331 20250221 135800 366325135 3745 3745 3745 3745 0
332 20250221 135700 366325135 3745 3745 3745 3745 100
333 20250221 135600 365950635 3745 3745 3745 3745 0
334 20250221 135500 365950635 3745 3745 3745 3745 0
335 20250221 135400 365950635 3745 3745 3745 3745 0
336 20250221 135300 365950635 3745 3745 3745 3745 100
337 20250221 135200 365576135 3740 3740 3740 3740 155
338 20250221 135100 364996435 3740 3740 3740 3740 0
339 20250221 135000 364996435 3740 3740 3740 3740 0
340 20250221 134900 364996435 3740 3740 3740 3740 0
341 20250221 134800 364996435 3740 3740 3740 3740 0
342 20250221 134700 364996435 3740 3740 3740 3740 0
343 20250221 134600 364996435 3740 3745 3745 3740 103
344 20250221 134500 364610710 3740 3740 3740 3740 0
345 20250221 134400 364610710 3740 3740 3740 3740 58
346 20250221 134300 364393790 3740 3740 3740 3740 0
347 20250221 134200 364393790 3740 3740 3740 3740 6
348 20250221 134100 364371350 3745 3740 3745 3740 23
349 20250221 134000 364285325 3740 3740 3740 3740 0
350 20250221 133900 364285325 3740 3740 3740 3740 1215
351 20250221 133800 359741225 3745 3745 3745 3745 10
352 20250221 133700 359703775 3740 3740 3740 3740 500
353 20250221 133600 357833775 3740 3740 3740 3740 500
354 20250221 133500 355963775 3740 3740 3740 3740 3
355 20250221 133400 355952555 3745 3745 3745 3745 0
356 20250221 133300 355952555 3745 3745 3745 3745 15
357 20250221 133200 355896380 3745 3745 3745 3745 1587
358 20250221 133100 349953065 3740 3740 3740 3740 0
359 20250221 133000 349953065 3740 3740 3740 3740 0
360 20250221 132900 349953065 3740 3740 3740 3740 184
361 20250221 132800 349264905 3750 3750 3750 3750 1
362 20250221 132700 349261155 3740 3740 3740 3740 4500
363 20250221 132600 332431155 3745 3745 3745 3745 0
364 20250221 132500 332431155 3745 3745 3745 3745 1
365 20250221 132400 332427410 3745 3745 3745 3745 279
366 20250221 132300 331382555 3745 3745 3745 3745 21
367 20250221 132200 331303910 3745 3745 3745 3745 2
368 20250221 132100 331296420 3745 3745 3745 3745 477
369 20250221 132000 329510055 3745 3745 3745 3745 50
370 20250221 131900 329322805 3750 3750 3750 3750 0
371 20250221 131800 329322805 3750 3750 3750 3750 0
372 20250221 131700 329322805 3750 3750 3750 3750 3
373 20250221 131600 329311555 3740 3740 3740 3740 121
374 20250221 131500 328859015 3740 3740 3740 3740 100
375 20250221 131400 328485015 3740 3740 3750 3740 260
376 20250221 131300 327512515 3740 3755 3755 3740 446
377 20250221 131200 325842505 3755 3755 3755 3755 0
378 20250221 131100 325842505 3755 3750 3755 3750 892
379 20250221 131000 322495275 3750 3750 3750 3750 0
380 20250221 130900 322495275 3750 3750 3750 3750 2422
381 20250221 130800 313412775 3750 3745 3750 3745 408
382 20250221 130700 311884180 3750 3750 3750 3745 317
383 20250221 130600 310695695 3750 3750 3750 3750 405
384 20250221 130500 309176945 3745 3745 3745 3745 0
385 20250221 130400 309176945 3745 3745 3745 3745 0
386 20250221 130300 309176945 3745 3745 3745 3745 0
387 20250221 130200 309176945 3745 3745 3745 3745 0
388 20250221 130100 309176945 3745 3745 3745 3745 50
389 20250221 130000 308989695 3745 3745 3745 3745 0
390 20250221 125900 308989695 3745 3745 3745 3745 0
391 20250221 125800 308989695 3745 3745 3745 3745 100
392 20250221 125700 308615195 3740 3740 3740 3740 0
393 20250221 125600 308615195 3740 3740 3740 3740 0
394 20250221 125500 308615195 3740 3740 3740 3740 0
395 20250221 125400 308615195 3740 3740 3740 3740 300
396 20250221 125300 307493195 3750 3750 3750 3750 0
397 20250221 125200 307493195 3750 3750 3750 3750 0
398 20250221 125100 307493195 3750 3750 3750 3750 1000
399 20250221 125000 303743195 3740 3740 3740 3740 1
400 20250221 124900 303739455 3740 3740 3740 3740 0
401 20250221 124800 303739455 3740 3740 3740 3740 1950
402 20250221 124700 296446455 3740 3755 3755 3740 39
403 20250221 124600 296300085 3755 3755 3755 3755 0
404 20250221 124500 296300085 3755 3755 3755 3755 0
405 20250221 124400 296300085 3755 3750 3755 3750 1000
406 20250221 124300 292547585 3740 3740 3740 3740 0
407 20250221 124200 292547585 3740 3750 3750 3740 101
408 20250221 124100 292169695 3750 3750 3750 3750 2000
409 20250221 124000 284669695 3750 3750 3750 3750 3
410 20250221 123900 284658445 3750 3745 3750 3745 56
411 20250221 123800 284448720 3740 3740 3740 3740 2
412 20250221 123700 284441240 3740 3740 3745 3740 2053
413 20250221 123600 276758005 3740 3740 3740 3740 1
414 20250221 123500 276754265 3740 3740 3740 3740 641
415 20250221 123400 274356925 3750 3750 3750 3750 0
416 20250221 123300 274356925 3750 3750 3750 3750 0
417 20250221 123200 274356925 3750 3750 3750 3750 513
418 20250221 123100 272433175 3750 3750 3750 3750 5
419 20250221 123000 272414425 3750 3750 3750 3750 0
420 20250221 122900 272414425 3750 3750 3750 3750 0
421 20250221 122800 272414425 3750 3750 3750 3750 0
422 20250221 122700 272414425 3750 3750 3750 3750 0
423 20250221 122600 272414425 3750 3745 3750 3745 81
424 20250221 122500 272111075 3740 3745 3745 3740 938
425 20250221 122400 268598455 3750 3750 3750 3750 0
426 20250221 122300 268598455 3750 3750 3750 3750 2497
427 20250221 122200 259234705 3755 3750 3755 3750 3
428 20250221 122100 259223450 3750 3750 3750 3750 501
429 20250221 122000 257344700 3755 3755 3755 3755 0
430 20250221 121900 257344700 3755 3755 3755 3755 0
431 20250221 121800 257344700 3755 3755 3755 3755 0
432 20250221 121700 257344700 3755 3755 3755 3755 1
433 20250221 121600 257340945 3745 3745 3745 3745 0
434 20250221 121500 257340945 3745 3745 3745 3745 0
435 20250221 121400 257340945 3745 3755 3755 3745 600
436 20250221 121300 255092795 3755 3755 3755 3755 100
437 20250221 121200 254717295 3750 3750 3750 3750 17
438 20250221 121100 254653545 3750 3750 3750 3750 3051
439 20250221 121000 243212295 3745 3745 3745 3745 0
440 20250221 120900 243212295 3745 3745 3745 3745 0
441 20250221 120800 243212295 3745 3745 3745 3745 100
442 20250221 120700 242837795 3755 3755 3755 3755 4
443 20250221 120600 242822775 3750 3750 3750 3750 100
444 20250221 120500 242447775 3745 3745 3745 3745 10
445 20250221 120400 242410325 3750 3750 3750 3750 0
446 20250221 120300 242410325 3750 3750 3750 3750 2964
447 20250221 120200 231295325 3750 3750 3750 3750 27
448 20250221 120100 231194075 3755 3750 3755 3750 48
449 20250221 120000 231014070 3755 3755 3755 3755 0
450 20250221 115900 231014070 3755 3755 3755 3755 0
451 20250221 115800 231014070 3755 3755 3755 3755 0
452 20250221 115700 231014070 3755 3755 3755 3755 7
453 20250221 115600 230987785 3755 3755 3755 3755 22
454 20250221 115500 230905175 3755 3755 3755 3755 50
455 20250221 115400 230717425 3750 3750 3750 3750 100
456 20250221 115300 230342425 3750 3750 3750 3750 0
457 20250221 115200 230342425 3750 3750 3750 3750 20
458 20250221 115100 230267425 3755 3755 3755 3755 1
459 20250221 115000 230263670 3755 3755 3755 3755 90
460 20250221 114900 229925720 3755 3755 3755 3755 0
461 20250221 114800 229925720 3755 3755 3755 3755 119
462 20250221 114700 229478875 3755 3755 3755 3755 0
463 20250221 114600 229478875 3755 3755 3755 3755 156
464 20250221 114500 228893095 3755 3760 3760 3755 35
465 20250221 114400 228761545 3750 3750 3750 3750 2
466 20250221 114300 228754045 3750 3760 3760 3750 3
467 20250221 114200 228742775 3750 3760 3760 3750 221
468 20250221 114100 227911825 3760 3760 3760 3760 551
469 20250221 114000 225840065 3755 3750 3755 3750 227
470 20250221 113900 224988310 3745 3745 3745 3745 0
471 20250221 113800 224988310 3745 3745 3745 3745 0
472 20250221 113700 224988310 3745 3745 3745 3745 4812
473 20250221 113600 206967370 3740 3740 3740 3740 0
474 20250221 113500 206967370 3740 3740 3740 3740 5
475 20250221 113400 206948670 3740 3740 3740 3740 300
476 20250221 113300 205826670 3745 3745 3745 3745 0
477 20250221 113200 205826670 3745 3745 3745 3745 0
478 20250221 113100 205826670 3745 3745 3745 3745 0
479 20250221 113000 205826670 3745 3745 3745 3745 96
480 20250221 112900 205467150 3740 3740 3740 3740 0
481 20250221 112800 205467150 3740 3740 3740 3740 0
482 20250221 112700 205467150 3740 3740 3740 3740 100
483 20250221 112600 205093150 3740 3740 3740 3740 500
484 20250221 112500 203223150 3745 3745 3745 3745 0
485 20250221 112400 203223150 3745 3745 3745 3745 0
486 20250221 112300 203223150 3745 3745 3745 3745 0
487 20250221 112200 203223150 3745 3745 3745 3745 181
488 20250221 112100 202545305 3740 3740 3740 3740 0
489 20250221 112000 202545305 3740 3740 3740 3740 0
490 20250221 111900 202545305 3740 3740 3740 3740 321
491 20250221 111800 201344765 3745 3745 3745 3745 0
492 20250221 111700 201344765 3745 3745 3745 3745 42
493 20250221 111600 201187475 3740 3740 3740 3740 63
494 20250221 111500 200951855 3740 3740 3740 3740 100
495 20250221 111400 200577855 3745 3745 3745 3740 113
496 20250221 111300 200155170 3740 3740 3740 3740 0
497 20250221 111200 200155170 3740 3745 3745 3740 12
498 20250221 111100 200110235 3745 3745 3745 3745 1
499 20250221 111000 200106490 3735 3735 3735 3735 0
500 20250221 110900 200106490 3735 3735 3735 3735 0
501 20250221 110800 200106490 3735 3735 3735 3735 100
502 20250221 110700 199732990 3735 3735 3735 3735 0
503 20250221 110600 199732990 3735 3735 3735 3735 500
504 20250221 110500 197865490 3735 3735 3735 3735 100
505 20250221 110400 197491990 3735 3735 3735 3735 0
506 20250221 110300 197491990 3735 3735 3735 3735 0
507 20250221 110200 197491990 3735 3740 3740 3735 1000
508 20250221 110100 193755955 3740 3740 3740 3740 0
509 20250221 110000 193755955 3740 3740 3740 3740 8
510 20250221 105900 193726035 3740 3740 3740 3740 0
511 20250221 105800 193726035 3740 3740 3740 3740 30
512 20250221 105700 193613835 3740 3740 3740 3740 5
513 20250221 105600 193595135 3745 3745 3745 3745 34
514 20250221 105500 193467805 3745 3745 3745 3745 1
515 20250221 105400 193464060 3745 3745 3745 3745 3
516 20250221 105300 193452825 3745 3745 3745 3745 1
517 20250221 105200 193449080 3740 3740 3740 3740 0
518 20250221 105100 193449080 3740 3745 3745 3740 9
519 20250221 105000 193415405 3745 3745 3745 3745 40
520 20250221 104900 193265605 3735 3735 3735 3735 0
521 20250221 104800 193265605 3735 3735 3735 3735 0
522 20250221 104700 193265605 3735 3735 3735 3735 200
523 20250221 104600 192518605 3740 3740 3740 3740 0
524 20250221 104500 192518605 3740 3740 3740 3740 0
525 20250221 104400 192518605 3740 3740 3740 3740 60
526 20250221 104300 192294205 3740 3755 3755 3740 37
527 20250221 104200 192155810 3735 3735 3735 3735 0
528 20250221 104100 192155810 3735 3735 3735 3735 100
529 20250221 104000 191782310 3760 3760 3760 3760 0
530 20250221 103900 191782310 3760 3750 3760 3750 250
531 20250221 103800 190843080 3730 3730 3730 3730 0
532 20250221 103700 190843080 3730 3740 3740 3730 4287
533 20250221 103600 174821550 3755 3740 3755 3740 81
534 20250221 103500 174518595 3740 3740 3740 3740 0
535 20250221 103400 174518595 3740 3745 3745 3740 209
536 20250221 103300 173736930 3750 3750 3750 3750 0
537 20250221 103200 173736930 3750 3755 3755 3750 6
538 20250221 103100 173714405 3740 3745 3745 3740 246
539 20250221 103000 172793360 3740 3760 3760 3740 2123
540 20250221 102900 164852720 3760 3760 3760 3760 6
541 20250221 102800 164830160 3760 3750 3760 3750 115
542 20250221 102700 164397820 3760 3760 3760 3760 162
543 20250221 102600 163788700 3765 3765 3765 3765 0
544 20250221 102500 163788700 3765 3765 3765 3765 0
545 20250221 102400 163788700 3765 3765 3765 3765 0
546 20250221 102300 163788700 3765 3765 3765 3745 809
547 20250221 102200 160756955 3765 3765 3765 3765 0
548 20250221 102100 160756955 3765 3765 3765 3765 130
549 20250221 102000 160267505 3765 3765 3765 3765 1
550 20250221 101900 160263740 3760 3760 3760 3760 100
551 20250221 101800 159887740 3765 3765 3765 3765 3
552 20250221 101700 159876445 3765 3765 3765 3765 0
553 20250221 101600 159876445 3765 3765 3765 3765 11
554 20250221 101500 159835030 3765 3765 3765 3765 100
555 20250221 101400 159458530 3750 3750 3750 3750 198
556 20250221 101300 158716030 3750 3750 3750 3750 0
557 20250221 101200 158716030 3750 3750 3750 3750 10
558 20250221 101100 158678530 3750 3750 3750 3750 238
559 20250221 101000 157786030 3765 3765 3765 3765 0
560 20250221 100900 157786030 3765 3765 3765 3765 0
561 20250221 100800 157786030 3765 3765 3765 3765 0
562 20250221 100700 157786030 3765 3765 3765 3745 143
563 20250221 100600 157249945 3755 3755 3755 3755 0
564 20250221 100500 157249945 3755 3755 3755 3755 10
565 20250221 100400 157212395 3765 3765 3765 3765 3
566 20250221 100300 157201100 3765 3765 3765 3765 100
567 20250221 100200 156824600 3770 3770 3770 3770 0
568 20250221 100100 156824600 3770 3770 3770 3770 0
569 20250221 100000 156824600 3770 3750 3770 3745 503
570 20250221 095900 154940740 3770 3765 3770 3750 2780
571 20250221 095800 144500300 3765 3765 3765 3765 0
572 20250221 095700 144500300 3765 3765 3765 3765 0
573 20250221 095600 144500300 3765 3765 3765 3765 94
574 20250221 095500 144146390 3765 3765 3765 3765 0
575 20250221 095400 144146390 3765 3765 3765 3765 200
576 20250221 095300 143393390 3765 3765 3765 3765 0
577 20250221 095200 143393390 3765 3765 3765 3765 3
578 20250221 095100 143382095 3765 3760 3765 3755 492
579 20250221 095000 141532310 3760 3755 3760 3755 768
580 20250221 094900 138648455 3755 3750 3755 3750 2099
581 20250221 094800 130775240 3750 3735 3750 3735 35
582 20250221 094700 130644140 3750 3750 3750 3750 13
583 20250221 094600 130595390 3750 3750 3750 3750 36
584 20250221 094500 130460390 3730 3735 3735 3730 707
585 20250221 094400 127819780 3735 3735 3735 3735 234
586 20250221 094300 126945790 3735 3735 3735 3730 472
587 20250221 094200 125183715 3735 3735 3735 3735 165
588 20250221 094100 124567440 3740 3740 3740 3740 1
589 20250221 094000 124563700 3750 3735 3750 3735 42
590 20250221 093900 124406770 3730 3730 3730 3730 160
591 20250221 093800 123809970 3730 3735 3735 3730 100
592 20250221 093700 123436710 3740 3740 3740 3740 124
593 20250221 093600 122972950 3740 3740 3740 3740 0
594 20250221 093500 122972950 3740 3745 3745 3740 537
595 20250221 093400 120963375 3745 3735 3745 3735 102
596 20250221 093300 120582385 3750 3745 3750 3745 400
597 20250221 093200 119083385 3740 3740 3745 3740 481
598 20250221 093100 117283945 3740 3740 3740 3740 172
599 20250221 093000 116640665 3730 3730 3730 3730 431
600 20250221 092900 115033035 3730 3730 3730 3730 155
601 20250221 092800 114454885 3730 3725 3730 3725 80
602 20250221 092700 114156785 3730 3730 3730 3730 25
603 20250221 092600 114063535 3740 3740 3740 3740 6
604 20250221 092500 114041095 3730 3730 3730 3730 353
605 20250221 092400 112724405 3730 3725 3730 3725 55
606 20250221 092300 112519430 3720 3720 3720 3720 226
607 20250221 092200 111678710 3715 3715 3715 3715 9
608 20250221 092100 111645275 3720 3725 3725 3720 217
609 20250221 092000 110837955 3740 3720 3740 3720 1386
610 20250221 091900 105674955 3725 3730 3730 3725 13
611 20250221 091800 105626525 3725 3715 3725 3715 279
612 20250221 091700 104589040 3725 3725 3725 3725 3230
613 20250221 091600 92557290 3725 3730 3730 3725 378
614 20250221 091500 91147910 3730 3730 3730 3705 3886
615 20250221 091400 76683045 3730 3735 3740 3730 1586
616 20250221 091300 70765135 3735 3735 3735 3735 545
617 20250221 091200 68729560 3740 3740 3740 3735 10
618 20250221 091100 68692165 3735 3730 3745 3730 221
619 20250221 091000 67866110 3730 3730 3740 3730 463
620 20250221 090900 66138300 3730 3735 3735 3730 926
621 20250221 090800 62682320 3740 3735 3740 3735 84
622 20250221 090700 62368185 3740 3740 3740 3740 5
623 20250221 090600 62349485 3745 3765 3765 3715 9149
624 20250221 090500 28297325 3735 3745 3770 3730 4928
625 20250221 090400 9856775 3745 3745 3745 3745 5
626 20250221 090300 9838050 3745 3750 3750 3745 901
627 20250221 090200 6460560 3750 3775 3780 3750 153
628 20250221 090100 5885225 3785 3750 3785 3745 693
629 20250221 090000 3286840 3765 3770 3770 3765 838

1
039560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,39613981,0,152117687040,0.00
20250218,0,39613981,0,157861714285,0.00
20250217,0,39613981,0,157465574475,0.00
20250214,0,39613981,0,158455924000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 39613981 0 152117687040 0.00
3 20250218 0 39613981 0 157861714285 0.00
4 20250217 0 39613981 0 157465574475 0.00
5 20250214 0 39613981 0 158455924000 0.00