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
040300/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192700,218219905,3130,3130,3130,3130,2768
20250221,192600,218219905,3130,3130,3130,3130,0
20250221,192500,218219905,3130,3130,3130,3130,0
20250221,192400,218219905,3130,3130,3130,3130,0
20250221,192300,218219905,3130,3130,3130,3130,0
20250221,192200,218219905,3130,3130,3130,3130,0
20250221,192100,218219905,3130,3130,3130,3130,0
20250221,192000,218219905,3130,3130,3130,3130,0
20250221,191900,218219905,3130,3130,3130,3130,0
20250221,191800,218219905,3130,3130,3130,3130,0
20250221,191700,218219905,3130,3130,3130,3130,0
20250221,191600,218219905,3130,3130,3130,3130,0
20250221,191500,218219905,3130,3130,3130,3130,0
20250221,191400,218219905,3130,3130,3130,3130,0
20250221,191300,218219905,3130,3130,3130,3130,0
20250221,191200,218219905,3130,3130,3130,3130,0
20250221,191100,218219905,3130,3130,3130,3130,0
20250221,191000,218219905,3130,3130,3130,3130,0
20250221,190900,218219905,3130,3130,3130,3130,0
20250221,190800,218219905,3130,3130,3130,3130,0
20250221,190700,218219905,3130,3130,3130,3130,0
20250221,190600,218219905,3130,3130,3130,3130,0
20250221,190500,218219905,3130,3130,3130,3130,0
20250221,190400,218219905,3130,3130,3130,3130,0
20250221,190300,218219905,3130,3130,3130,3130,0
20250221,190200,218219905,3130,3130,3130,3130,0
20250221,190100,218219905,3130,3130,3130,3130,0
20250221,190000,218219905,3130,3130,3130,3130,0
20250221,185900,218219905,3130,3130,3130,3130,0
20250221,185800,218219905,3130,3130,3130,3130,0
20250221,185700,218219905,3130,3130,3130,3130,2768
20250221,185600,218219905,3130,3130,3130,3130,0
20250221,185500,218219905,3130,3130,3130,3130,0
20250221,185400,218219905,3130,3130,3130,3130,0
20250221,185300,218219905,3130,3130,3130,3130,0
20250221,185200,218219905,3130,3130,3130,3130,0
20250221,185100,218219905,3130,3130,3130,3130,0
20250221,185000,218219905,3130,3130,3130,3130,0
20250221,184900,218219905,3130,3130,3130,3130,0
20250221,184800,218219905,3130,3130,3130,3130,0
20250221,184700,218219905,3130,3130,3130,3130,0
20250221,184600,218219905,3130,3130,3130,3130,0
20250221,184500,218219905,3130,3130,3130,3130,0
20250221,184400,218219905,3130,3130,3130,3130,0
20250221,184300,218219905,3130,3130,3130,3130,0
20250221,184200,218219905,3130,3130,3130,3130,0
20250221,184100,218219905,3130,3130,3130,3130,0
20250221,184000,218219905,3130,3130,3130,3130,0
20250221,183900,218219905,3130,3130,3130,3130,0
20250221,183800,218219905,3130,3130,3130,3130,0
20250221,183700,218219905,3130,3130,3130,3130,0
20250221,183600,218219905,3130,3130,3130,3130,0
20250221,183500,218219905,3130,3130,3130,3130,0
20250221,183400,218219905,3130,3130,3130,3130,0
20250221,183300,218219905,3130,3130,3130,3130,0
20250221,183200,218219905,3130,3130,3130,3130,0
20250221,183100,218219905,3130,3130,3130,3130,0
20250221,183000,218219905,3130,3130,3130,3130,0
20250221,182900,218219905,3130,3130,3130,3130,0
20250221,182800,218219905,3130,3130,3130,3130,0
20250221,182700,218219905,3130,3130,3130,3130,2768
20250221,182600,218219905,3130,3130,3130,3130,0
20250221,182500,218219905,3130,3130,3130,3130,0
20250221,182400,218219905,3130,3130,3130,3130,0
20250221,182300,218219905,3130,3130,3130,3130,0
20250221,182200,218219905,3130,3130,3130,3130,0
20250221,182100,218219905,3130,3130,3130,3130,0
20250221,182000,218219905,3130,3130,3130,3130,0
20250221,181900,218219905,3130,3130,3130,3130,0
20250221,181800,218219905,3130,3130,3130,3130,0
20250221,181700,218219905,3130,3130,3130,3130,0
20250221,181600,218219905,3130,3130,3130,3130,0
20250221,181500,218219905,3130,3130,3130,3130,0
20250221,181400,218219905,3130,3130,3130,3130,0
20250221,181300,218219905,3130,3130,3130,3130,0
20250221,181200,218219905,3130,3130,3130,3130,0
20250221,181100,218219905,3130,3130,3130,3130,0
20250221,181000,218219905,3130,3130,3130,3130,0
20250221,180900,218219905,3130,3130,3130,3130,0
20250221,180800,218219905,3130,3130,3130,3130,0
20250221,180700,218219905,3130,3130,3130,3130,0
20250221,180600,218219905,3130,3130,3130,3130,0
20250221,180500,218219905,3130,3130,3130,3130,0
20250221,180400,218219905,3130,3130,3130,3130,0
20250221,180300,218219905,3130,3130,3130,3130,0
20250221,180200,218219905,3130,3130,3130,3130,0
20250221,180100,218219905,3130,3130,3130,3130,0
20250221,180000,218219905,3130,3130,3130,3130,0
20250221,175900,218219905,3130,3130,3130,3130,0
20250221,175800,218219905,3130,3130,3130,3130,0
20250221,175700,218219905,3130,3130,3130,3130,2768
20250221,175600,218219905,3130,3130,3130,3130,0
20250221,175500,218219905,3130,3130,3130,3130,0
20250221,175400,218219905,3130,3130,3130,3130,0
20250221,175300,218219905,3130,3130,3130,3130,0
20250221,175200,218219905,3130,3130,3130,3130,0
20250221,175100,218219905,3130,3130,3130,3130,0
20250221,175000,218219905,3130,3130,3130,3130,0
20250221,174900,218219905,3130,3130,3130,3130,0
20250221,174800,218219905,3130,3130,3130,3130,0
20250221,174700,218219905,3130,3130,3130,3130,0
20250221,174600,218219905,3130,3130,3130,3130,0
20250221,174500,218219905,3130,3130,3130,3130,0
20250221,174400,218219905,3130,3130,3130,3130,0
20250221,174300,218219905,3130,3130,3130,3130,0
20250221,174200,218219905,3130,3130,3130,3130,0
20250221,174100,218219905,3130,3130,3130,3130,0
20250221,174000,218219905,3130,3130,3130,3130,0
20250221,173900,218219905,3130,3130,3130,3130,0
20250221,173800,218219905,3130,3130,3130,3130,0
20250221,173700,218219905,3130,3130,3130,3130,0
20250221,173600,218219905,3130,3130,3130,3130,0
20250221,173500,218219905,3130,3130,3130,3130,0
20250221,173400,218219905,3130,3130,3130,3130,0
20250221,173300,218219905,3130,3130,3130,3130,0
20250221,173200,218219905,3130,3130,3130,3130,0
20250221,173100,218219905,3130,3130,3130,3130,0
20250221,173000,218219905,3130,3130,3130,3130,0
20250221,172900,218219905,3130,3130,3130,3130,0
20250221,172800,218219905,3130,3130,3130,3130,0
20250221,172700,218219905,3130,3130,3130,3130,2768
20250221,172600,218219905,3130,3130,3130,3130,0
20250221,172500,218219905,3130,3130,3130,3130,0
20250221,172400,218219905,3130,3130,3130,3130,0
20250221,172300,218219905,3130,3130,3130,3130,0
20250221,172200,218219905,3130,3130,3130,3130,0
20250221,172100,218219905,3130,3130,3130,3130,0
20250221,172000,218219905,3130,3130,3130,3130,0
20250221,171900,218219905,3130,3130,3130,3130,0
20250221,171800,218219905,3130,3130,3130,3130,0
20250221,171700,218219905,3130,3130,3130,3130,0
20250221,171600,218219905,3130,3130,3130,3130,0
20250221,171500,218219905,3130,3130,3130,3130,0
20250221,171400,218219905,3130,3130,3130,3130,0
20250221,171300,218219905,3130,3130,3130,3130,0
20250221,171200,218219905,3130,3130,3130,3130,0
20250221,171100,218219905,3130,3130,3130,3130,0
20250221,171000,218219905,3130,3130,3130,3130,0
20250221,170900,218219905,3130,3130,3130,3130,0
20250221,170800,218219905,3130,3130,3130,3130,0
20250221,170700,218219905,3130,3130,3130,3130,0
20250221,170600,218219905,3130,3130,3130,3130,0
20250221,170500,218219905,3130,3130,3130,3130,0
20250221,170400,218219905,3130,3130,3130,3130,0
20250221,170300,218219905,3130,3130,3130,3130,0
20250221,170200,218219905,3130,3130,3130,3130,0
20250221,170100,218219905,3130,3130,3130,3130,0
20250221,170000,218219905,3130,3130,3130,3130,0
20250221,165900,218219905,3130,3130,3130,3130,0
20250221,165800,218219905,3130,3130,3130,3130,0
20250221,165700,218219905,3130,3130,3130,3130,2768
20250221,165600,218219905,3130,3130,3130,3130,0
20250221,165500,218219905,3130,3130,3130,3130,0
20250221,165400,218219905,3130,3130,3130,3130,0
20250221,165300,218219905,3130,3130,3130,3130,0
20250221,165200,218219905,3130,3130,3130,3130,0
20250221,165100,218219905,3130,3130,3130,3130,0
20250221,165000,218219905,3130,3130,3130,3130,0
20250221,164900,218219905,3130,3130,3130,3130,0
20250221,164800,218219905,3130,3130,3130,3130,0
20250221,164700,218219905,3130,3130,3130,3130,0
20250221,164600,218219905,3130,3130,3130,3130,0
20250221,164500,218219905,3130,3130,3130,3130,0
20250221,164400,218219905,3130,3130,3130,3130,0
20250221,164300,218219905,3130,3130,3130,3130,0
20250221,164200,218219905,3130,3130,3130,3130,0
20250221,164100,218219905,3130,3130,3130,3130,0
20250221,164000,218219905,3130,3130,3130,3130,0
20250221,163900,218219905,3130,3130,3130,3130,0
20250221,163800,218219905,3130,3130,3130,3130,0
20250221,163700,218219905,3130,3130,3130,3130,0
20250221,163600,218219905,3130,3130,3130,3130,0
20250221,163500,218219905,3130,3130,3130,3130,0
20250221,163400,218219905,3130,3130,3130,3130,0
20250221,163300,218219905,3130,3130,3130,3130,0
20250221,163200,218219905,3130,3130,3130,3130,0
20250221,163100,218219905,3130,3130,3130,3130,0
20250221,163000,218219905,3130,3130,3130,3130,0
20250221,162900,218219905,3130,3130,3130,3130,0
20250221,162800,218219905,3130,3130,3130,3130,0
20250221,162700,218219905,3130,3130,3130,3130,2768
20250221,162600,218219905,3130,3130,3130,3130,0
20250221,162500,218219905,3130,3130,3130,3130,0
20250221,162400,218219905,3130,3130,3130,3130,0
20250221,162300,218219905,3130,3130,3130,3130,0
20250221,162200,218219905,3130,3130,3130,3130,0
20250221,162100,218219905,3130,3130,3130,3130,0
20250221,162000,218219905,3130,3130,3130,3130,0
20250221,161900,218219905,3130,3130,3130,3130,0
20250221,161800,218219905,3130,3130,3130,3130,0
20250221,161700,218219905,3130,3130,3130,3130,0
20250221,161600,218219905,3130,3130,3130,3130,0
20250221,161500,218219905,3130,3130,3130,3130,0
20250221,161400,218219905,3130,3130,3130,3130,0
20250221,161300,218219905,3130,3130,3130,3130,0
20250221,161200,218219905,3130,3130,3130,3130,0
20250221,161100,218219905,3130,3130,3130,3130,0
20250221,161000,218219905,3130,3130,3130,3130,0
20250221,160900,218219905,3130,3130,3130,3130,0
20250221,160800,218219905,3130,3130,3130,3130,0
20250221,160700,218219905,3130,3130,3130,3130,0
20250221,160600,218219905,3130,3130,3130,3130,0
20250221,160500,218219905,3130,3130,3130,3130,0
20250221,160400,218219905,3130,3130,3130,3130,0
20250221,160300,218219905,3130,3130,3130,3130,0
20250221,160200,218219905,3130,3130,3130,3130,0
20250221,160100,218219905,3130,3130,3130,3130,0
20250221,160000,218219905,3130,3130,3130,3130,0
20250221,155900,218219905,3130,3130,3130,3130,0
20250221,155800,218219905,3130,3130,3130,3130,0
20250221,155700,218219905,3130,3130,3130,3130,2768
20250221,155600,218219905,3130,3130,3130,3130,0
20250221,155500,218219905,3130,3130,3130,3130,0
20250221,155400,218219905,3130,3130,3130,3130,0
20250221,155300,218219905,3130,3130,3130,3130,0
20250221,155200,218219905,3130,3130,3130,3130,0
20250221,155100,218219905,3130,3130,3130,3130,0
20250221,155000,218219905,3130,3130,3130,3130,0
20250221,154900,218219905,3130,3130,3130,3130,0
20250221,154800,218219905,3130,3130,3130,3130,0
20250221,154700,218219905,3130,3130,3130,3130,0
20250221,154600,218219905,3130,3130,3130,3130,0
20250221,154500,218219905,3130,3130,3130,3130,0
20250221,154400,218219905,3130,3130,3130,3130,0
20250221,154300,218219905,3130,3130,3130,3130,0
20250221,154200,218219905,3130,3130,3130,3130,0
20250221,154100,218219905,3130,3130,3130,3130,0
20250221,154000,218219905,3130,3130,3130,3130,0
20250221,153900,218219905,3130,3130,3130,3130,0
20250221,153800,218219905,3130,3130,3130,3130,0
20250221,153700,218219905,3130,3130,3130,3130,0
20250221,153600,218219905,3130,3130,3130,3130,0
20250221,153500,218219905,3130,3130,3130,3130,0
20250221,153400,218219905,3130,3130,3130,3130,0
20250221,153300,218219905,3130,3130,3130,3130,0
20250221,153200,218219905,3130,3130,3130,3130,0
20250221,153100,218219905,3130,3130,3130,3130,0
20250221,153000,218219905,3130,3130,3130,3130,2768
20250221,152900,209556065,3125,3125,3125,3125,0
20250221,152800,209556065,3125,3125,3125,3125,0
20250221,152700,209556065,3125,3125,3125,3125,0
20250221,152600,209556065,3125,3125,3125,3125,0
20250221,152500,209556065,3125,3125,3125,3125,0
20250221,152400,209556065,3125,3125,3125,3125,0
20250221,152300,209556065,3125,3125,3125,3125,0
20250221,152200,209556065,3125,3125,3125,3125,0
20250221,152100,209556065,3125,3125,3125,3125,0
20250221,152000,209556065,3125,3125,3125,3125,0
20250221,151900,209556065,3125,3120,3130,3120,2060
20250221,151800,203118560,3120,3120,3120,3120,292
20250221,151700,202207520,3125,3125,3125,3125,50
20250221,151600,202051270,3120,3125,3125,3120,38
20250221,151500,201932570,3125,3125,3125,3120,102
20250221,151400,201614320,3125,3130,3130,3125,53
20250221,151300,201448595,3130,3130,3130,3130,20
20250221,151200,201385995,3130,3130,3130,3130,998
20250221,151100,198262255,3130,3130,3130,3130,19
20250221,151000,198202785,3130,3130,3130,3130,216
20250221,150900,197526705,3130,3130,3130,3130,22
20250221,150800,197457845,3130,3130,3130,3130,0
20250221,150700,197457845,3130,3130,3130,3130,0
20250221,150600,197457845,3130,3130,3130,3130,1
20250221,150500,197454715,3120,3120,3120,3120,0
20250221,150400,197454715,3120,3120,3120,3120,109
20250221,150300,197114635,3130,3130,3130,3130,734
20250221,150200,194817215,3125,3125,3125,3125,264
20250221,150100,193992215,3125,3125,3125,3125,0
20250221,150000,193992215,3125,3125,3125,3125,2657
20250221,145900,185689090,3120,3115,3120,3115,9267
20250221,145800,156805675,3115,3110,3115,3110,380
20250221,145700,155623575,3115,3115,3115,3115,0
20250221,145600,155623575,3115,3115,3115,3115,700
20250221,145500,153443075,3115,3115,3115,3115,0
20250221,145400,153443075,3115,3115,3115,3115,140
20250221,145300,153006975,3115,3115,3115,3115,232
20250221,145200,152284295,3115,3115,3115,3115,60
20250221,145100,152097395,3115,3115,3115,3115,0
20250221,145000,152097395,3115,3115,3115,3115,700
20250221,144900,149916895,3115,3115,3115,3115,228
20250221,144800,149206675,3110,3110,3110,3110,1
20250221,144700,149203565,3110,3110,3110,3110,0
20250221,144600,149203565,3110,3110,3110,3110,0
20250221,144500,149203565,3110,3110,3110,3110,0
20250221,144400,149203565,3110,3110,3110,3110,0
20250221,144300,149203565,3110,3110,3110,3110,0
20250221,144200,149203565,3110,3110,3110,3110,0
20250221,144100,149203565,3110,3110,3110,3110,1
20250221,144000,149200455,3110,3110,3110,3110,0
20250221,143900,149200455,3110,3115,3115,3110,431
20250221,143800,147857975,3110,3110,3110,3110,0
20250221,143700,147857975,3110,3110,3110,3110,7
20250221,143600,147836205,3115,3115,3115,3115,11
20250221,143500,147801940,3115,3115,3115,3115,0
20250221,143400,147801940,3115,3115,3115,3115,1100
20250221,143300,144375440,3110,3110,3110,3110,19
20250221,143200,144316350,3115,3115,3115,3115,3
20250221,143100,144307005,3115,3115,3115,3115,0
20250221,143000,144307005,3115,3115,3115,3115,0
20250221,142900,144307005,3115,3115,3115,3115,0
20250221,142800,144307005,3115,3115,3115,3115,200
20250221,142700,143684005,3115,3115,3115,3115,300
20250221,142600,142749505,3110,3110,3110,3110,14
20250221,142500,142705965,3110,3110,3110,3110,29
20250221,142400,142615775,3115,3115,3115,3115,0
20250221,142300,142615775,3115,3115,3115,3115,0
20250221,142200,142615775,3115,3115,3115,3115,0
20250221,142100,142615775,3115,3115,3115,3115,0
20250221,142000,142615775,3115,3115,3115,3115,0
20250221,141900,142615775,3115,3115,3115,3115,0
20250221,141800,142615775,3115,3115,3115,3115,0
20250221,141700,142615775,3115,3115,3115,3115,200
20250221,141600,141992775,3110,3110,3110,3110,0
20250221,141500,141992775,3110,3110,3110,3110,0
20250221,141400,141992775,3110,3110,3110,3110,0
20250221,141300,141992775,3110,3110,3110,3110,0
20250221,141200,141992775,3110,3110,3110,3110,0
20250221,141100,141992775,3110,3110,3110,3110,0
20250221,141000,141992775,3110,3110,3110,3110,0
20250221,140900,141992775,3110,3110,3110,3110,2
20250221,140800,141986555,3110,3110,3110,3110,0
20250221,140700,141986555,3110,3110,3110,3110,0
20250221,140600,141986555,3110,3110,3110,3110,0
20250221,140500,141986555,3110,3110,3110,3110,0
20250221,140400,141986555,3110,3110,3110,3110,0
20250221,140300,141986555,3110,3110,3110,3110,0
20250221,140200,141986555,3110,3110,3110,3110,0
20250221,140100,141986555,3110,3110,3110,3110,0
20250221,140000,141986555,3110,3110,3110,3110,27
20250221,135900,141902585,3110,3110,3110,3110,0
20250221,135800,141902585,3110,3110,3110,3110,0
20250221,135700,141902585,3110,3110,3110,3110,87
20250221,135600,141632015,3120,3120,3120,3120,0
20250221,135500,141632015,3120,3120,3120,3120,0
20250221,135400,141632015,3120,3120,3120,3120,19
20250221,135300,141572735,3110,3110,3110,3110,0
20250221,135200,141572735,3110,3110,3110,3110,0
20250221,135100,141572735,3110,3110,3110,3110,0
20250221,135000,141572735,3110,3110,3110,3110,0
20250221,134900,141572735,3110,3110,3110,3110,0
20250221,134800,141572735,3110,3110,3110,3110,0
20250221,134700,141572735,3110,3110,3110,3110,0
20250221,134600,141572735,3110,3110,3110,3110,160
20250221,134500,141075135,3110,3110,3110,3110,0
20250221,134400,141075135,3110,3110,3110,3110,0
20250221,134300,141075135,3110,3110,3110,3110,0
20250221,134200,141075135,3110,3110,3110,3110,0
20250221,134100,141075135,3110,3110,3110,3110,100
20250221,134000,140764135,3110,3110,3110,3110,402
20250221,133900,139513915,3110,3110,3110,3110,0
20250221,133800,139513915,3110,3110,3110,3110,0
20250221,133700,139513915,3110,3110,3110,3110,30
20250221,133600,139420615,3110,3115,3115,3110,105
20250221,133500,139093855,3115,3115,3115,3115,0
20250221,133400,139093855,3115,3115,3115,3115,0
20250221,133300,139093855,3115,3115,3115,3115,0
20250221,133200,139093855,3115,3115,3115,3115,0
20250221,133100,139093855,3115,3115,3115,3115,0
20250221,133000,139093855,3115,3115,3115,3115,0
20250221,132900,139093855,3115,3115,3115,3115,0
20250221,132800,139093855,3115,3115,3115,3115,0
20250221,132700,139093855,3115,3115,3115,3115,0
20250221,132600,139093855,3115,3115,3115,3115,0
20250221,132500,139093855,3115,3115,3115,3115,0
20250221,132400,139093855,3115,3115,3115,3115,2
20250221,132300,139087625,3120,3120,3120,3120,0
20250221,132200,139087625,3120,3120,3120,3120,0
20250221,132100,139087625,3120,3120,3120,3120,0
20250221,132000,139087625,3120,3120,3120,3120,0
20250221,131900,139087625,3120,3120,3120,3120,1
20250221,131800,139084505,3120,3120,3120,3120,0
20250221,131700,139084505,3120,3120,3120,3120,0
20250221,131600,139084505,3120,3120,3120,3120,0
20250221,131500,139084505,3120,3120,3120,3120,0
20250221,131400,139084505,3120,3120,3120,3120,0
20250221,131300,139084505,3120,3120,3120,3120,0
20250221,131200,139084505,3120,3120,3120,3120,0
20250221,131100,139084505,3120,3120,3120,3120,6
20250221,131000,139065785,3115,3115,3115,3115,0
20250221,130900,139065785,3115,3115,3115,3115,0
20250221,130800,139065785,3115,3115,3115,3115,0
20250221,130700,139065785,3115,3115,3115,3115,0
20250221,130600,139065785,3115,3115,3115,3115,100
20250221,130500,138754285,3115,3115,3115,3115,0
20250221,130400,138754285,3115,3115,3115,3115,0
20250221,130300,138754285,3115,3115,3115,3115,0
20250221,130200,138754285,3115,3120,3120,3115,2
20250221,130100,138748050,3115,3115,3115,3115,0
20250221,130000,138748050,3115,3115,3115,3115,0
20250221,125900,138748050,3115,3120,3120,3115,300
20250221,125800,137813050,3120,3120,3120,3120,0
20250221,125700,137813050,3120,3120,3120,3120,0
20250221,125600,137813050,3120,3120,3120,3120,0
20250221,125500,137813050,3120,3120,3120,3120,0
20250221,125400,137813050,3120,3120,3120,3120,0
20250221,125300,137813050,3120,3120,3120,3120,20
20250221,125200,137750650,3120,3120,3120,3120,0
20250221,125100,137750650,3120,3120,3120,3120,0
20250221,125000,137750650,3120,3120,3120,3120,0
20250221,124900,137750650,3120,3120,3120,3120,0
20250221,124800,137750650,3120,3120,3120,3120,0
20250221,124700,137750650,3120,3120,3120,3120,0
20250221,124600,137750650,3120,3120,3120,3120,0
20250221,124500,137750650,3120,3120,3120,3120,0
20250221,124400,137750650,3120,3120,3120,3120,0
20250221,124300,137750650,3120,3120,3120,3120,0
20250221,124200,137750650,3120,3120,3120,3120,0
20250221,124100,137750650,3120,3120,3120,3120,0
20250221,124000,137750650,3120,3120,3120,3120,0
20250221,123900,137750650,3120,3120,3120,3120,0
20250221,123800,137750650,3120,3120,3120,3120,1
20250221,123700,137747530,3115,3115,3115,3115,0
20250221,123600,137747530,3115,3115,3115,3115,0
20250221,123500,137747530,3115,3115,3115,3115,0
20250221,123400,137747530,3115,3115,3115,3115,0
20250221,123300,137747530,3115,3115,3115,3115,0
20250221,123200,137747530,3115,3115,3115,3115,7
20250221,123100,137725725,3120,3120,3120,3120,0
20250221,123000,137725725,3120,3120,3120,3120,0
20250221,122900,137725725,3120,3120,3120,3120,0
20250221,122800,137725725,3120,3120,3120,3120,0
20250221,122700,137725725,3120,3120,3120,3120,10
20250221,122600,137694525,3125,3125,3125,3125,0
20250221,122500,137694525,3125,3125,3125,3125,17
20250221,122400,137641400,3120,3120,3120,3120,0
20250221,122300,137641400,3120,3120,3120,3120,65
20250221,122200,137438600,3125,3125,3125,3125,0
20250221,122100,137438600,3125,3125,3125,3125,0
20250221,122000,137438600,3125,3125,3125,3125,100
20250221,121900,137126100,3125,3125,3125,3125,1
20250221,121800,137122975,3110,3110,3110,3110,0
20250221,121700,137122975,3110,3110,3110,3110,4
20250221,121600,137110535,3110,3110,3110,3110,0
20250221,121500,137110535,3110,3110,3110,3110,0
20250221,121400,137110535,3110,3110,3110,3110,0
20250221,121300,137110535,3110,3110,3110,3110,5
20250221,121200,137094985,3110,3110,3110,3110,0
20250221,121100,137094985,3110,3120,3120,3110,2023
20250221,121000,130800930,3120,3120,3120,3120,0
20250221,120900,130800930,3120,3120,3120,3120,917
20250221,120800,127939890,3120,3120,3120,3120,0
20250221,120700,127939890,3120,3120,3120,3120,0
20250221,120600,127939890,3120,3120,3120,3120,0
20250221,120500,127939890,3120,3120,3120,3120,452
20250221,120400,126529650,3115,3115,3115,3115,0
20250221,120300,126529650,3115,3115,3115,3115,0
20250221,120200,126529650,3115,3115,3115,3115,141
20250221,120100,126090435,3120,3120,3120,3120,0
20250221,120000,126090435,3120,3120,3120,3120,0
20250221,115900,126090435,3120,3120,3120,3120,0
20250221,115800,126090435,3120,3120,3120,3120,0
20250221,115700,126090435,3120,3120,3120,3120,0
20250221,115600,126090435,3120,3120,3120,3120,0
20250221,115500,126090435,3120,3120,3120,3120,25
20250221,115400,126012435,3115,3115,3115,3115,0
20250221,115300,126012435,3115,3115,3115,3115,0
20250221,115200,126012435,3115,3115,3115,3115,6
20250221,115100,125993745,3120,3120,3120,3120,0
20250221,115000,125993745,3120,3120,3120,3120,0
20250221,114900,125993745,3120,3120,3120,3120,0
20250221,114800,125993745,3120,3120,3120,3120,2
20250221,114700,125987505,3115,3115,3115,3115,0
20250221,114600,125987505,3115,3115,3115,3115,20
20250221,114500,125925205,3115,3115,3115,3115,0
20250221,114400,125925205,3115,3115,3115,3115,0
20250221,114300,125925205,3115,3115,3115,3115,0
20250221,114200,125925205,3115,3115,3115,3115,0
20250221,114100,125925205,3115,3115,3115,3115,325
20250221,114000,124912830,3110,3110,3110,3110,0
20250221,113900,124912830,3110,3110,3110,3110,0
20250221,113800,124912830,3110,3110,3110,3110,0
20250221,113700,124912830,3110,3110,3110,3110,100
20250221,113600,124601830,3115,3115,3115,3115,0
20250221,113500,124601830,3115,3115,3115,3115,30
20250221,113400,124508380,3115,3115,3115,3115,400
20250221,113300,123262380,3115,3115,3115,3115,1
20250221,113200,123259265,3110,3110,3110,3110,150
20250221,113100,122792765,3115,3115,3115,3115,1
20250221,113000,122789650,3115,3115,3115,3115,0
20250221,112900,122789650,3115,3115,3115,3115,0
20250221,112800,122789650,3115,3115,3115,3115,0
20250221,112700,122789650,3115,3115,3115,3115,94
20250221,112600,122496840,3120,3120,3120,3120,0
20250221,112500,122496840,3120,3120,3120,3120,0
20250221,112400,122496840,3120,3120,3120,3120,10
20250221,112300,122465640,3115,3115,3115,3115,0
20250221,112200,122465640,3115,3115,3115,3115,992
20250221,112100,119375560,3115,3115,3115,3115,1
20250221,112000,119372445,3115,3115,3115,3115,0
20250221,111900,119372445,3115,3115,3115,3115,1
20250221,111800,119369330,3115,3115,3115,3115,0
20250221,111700,119369330,3115,3115,3115,3115,1
20250221,111600,119366215,3120,3120,3120,3120,0
20250221,111500,119366215,3120,3120,3120,3120,0
20250221,111400,119366215,3120,3120,3120,3120,0
20250221,111300,119366215,3120,3120,3120,3120,0
20250221,111200,119366215,3120,3120,3120,3120,0
20250221,111100,119366215,3120,3120,3120,3120,0
20250221,111000,119366215,3120,3120,3120,3120,0
20250221,110900,119366215,3120,3120,3120,3120,0
20250221,110800,119366215,3120,3120,3120,3120,64
20250221,110700,119166535,3120,3120,3120,3120,101
20250221,110600,118851415,3110,3110,3110,3110,0
20250221,110500,118851415,3110,3110,3110,3110,22
20250221,110400,118782995,3120,3120,3120,3120,0
20250221,110300,118782995,3120,3120,3120,3120,1
20250221,110200,118779875,3120,3120,3120,3120,0
20250221,110100,118779875,3120,3120,3120,3120,0
20250221,110000,118779875,3120,3120,3120,3120,0
20250221,105900,118779875,3120,3120,3120,3120,0
20250221,105800,118779875,3120,3120,3120,3120,1
20250221,105700,118776755,3110,3110,3110,3110,6179
20250221,105600,99560065,3110,3110,3110,3110,0
20250221,105500,99560065,3110,3110,3110,3110,0
20250221,105400,99560065,3110,3125,3125,3110,617
20250221,105300,97641135,3110,3110,3110,3110,160
20250221,105200,97143535,3130,3130,3130,3130,0
20250221,105100,97143535,3130,3130,3130,3130,0
20250221,105000,97143535,3130,3130,3130,3130,0
20250221,104900,97143535,3130,3130,3130,3130,0
20250221,104800,97143535,3130,3120,3130,3120,1100
20250221,104700,93706445,3115,3115,3115,3115,455
20250221,104600,92289120,3125,3125,3125,3125,10
20250221,104500,92257870,3120,3115,3120,3115,43
20250221,104400,92123715,3120,3120,3120,3120,0
20250221,104300,92123715,3120,3120,3120,3120,30
20250221,104200,92030115,3125,3120,3125,3120,105
20250221,104100,91702505,3125,3125,3125,3125,0
20250221,104000,91702505,3125,3125,3125,3125,0
20250221,103900,91702505,3125,3125,3125,3125,0
20250221,103800,91702505,3125,3125,3125,3125,0
20250221,103700,91702505,3125,3125,3125,3125,5
20250221,103600,91686880,3125,3125,3125,3125,2
20250221,103500,91680630,3125,3125,3125,3125,300
20250221,103400,90743130,3130,3130,3130,3130,0
20250221,103300,90743130,3130,3130,3130,3130,0
20250221,103200,90743130,3130,3130,3130,3130,0
20250221,103100,90743130,3130,3130,3130,3130,0
20250221,103000,90743130,3130,3130,3130,3130,0
20250221,102900,90743130,3130,3130,3130,3130,0
20250221,102800,90743130,3130,3130,3130,3130,0
20250221,102700,90743130,3130,3130,3130,3130,0
20250221,102600,90743130,3130,3130,3130,3130,0
20250221,102500,90743130,3130,3130,3130,3130,0
20250221,102400,90743130,3130,3120,3130,3120,24
20250221,102300,90668070,3125,3125,3125,3125,0
20250221,102200,90668070,3125,3125,3125,3125,0
20250221,102100,90668070,3125,3125,3125,3125,0
20250221,102000,90668070,3125,3125,3125,3125,0
20250221,101900,90668070,3125,3125,3125,3125,0
20250221,101800,90668070,3125,3125,3125,3125,160
20250221,101700,90168070,3130,3125,3130,3125,608
20250221,101600,88265490,3125,3120,3125,3120,490
20250221,101500,86734340,3125,3125,3125,3125,0
20250221,101400,86734340,3125,3125,3125,3125,0
20250221,101300,86734340,3125,3120,3125,3120,300
20250221,101200,85797975,3120,3120,3120,3120,10
20250221,101100,85766775,3105,3105,3105,3105,8
20250221,101000,85741935,3120,3120,3120,3120,200
20250221,100900,85117935,3115,3115,3115,3115,0
20250221,100800,85117935,3115,3115,3115,3115,0
20250221,100700,85117935,3115,3115,3115,3115,0
20250221,100600,85117935,3115,3115,3120,3115,2769
20250221,100500,76487000,3120,3120,3120,3120,12
20250221,100400,76449560,3105,3105,3105,3105,864
20250221,100300,73766840,3105,3105,3105,3105,0
20250221,100200,73766840,3105,3105,3105,3105,2
20250221,100100,73760630,3105,3105,3105,3105,60
20250221,100000,73574330,3120,3120,3120,3120,10
20250221,095900,73543130,3120,3120,3120,3120,0
20250221,095800,73543130,3120,3120,3120,3120,15
20250221,095700,73496330,3120,3120,3120,3120,0
20250221,095600,73496330,3120,3120,3120,3120,0
20250221,095500,73496330,3120,3120,3120,3120,0
20250221,095400,73496330,3120,3120,3120,3120,30
20250221,095300,73402730,3120,3120,3120,3120,30
20250221,095200,73309130,3120,3120,3120,3120,0
20250221,095100,73309130,3120,3120,3120,3120,0
20250221,095000,73309130,3120,3120,3120,3120,5
20250221,094900,73293530,3115,3110,3115,3110,252
20250221,094800,72509560,3105,3110,3110,3105,11
20250221,094700,72475400,3105,3110,3110,3105,137
20250221,094600,72050000,3110,3110,3110,3110,9
20250221,094500,72022010,3110,3110,3110,3110,0
20250221,094400,72022010,3110,3110,3110,3110,0
20250221,094300,72022010,3110,3110,3110,3110,0
20250221,094200,72022010,3110,3110,3110,3110,0
20250221,094100,72022010,3110,3115,3115,3110,907
20250221,094000,69198645,3120,3120,3120,3120,0
20250221,093900,69198645,3120,3120,3120,3120,5
20250221,093800,69183045,3120,3120,3120,3120,20
20250221,093700,69120645,3115,3115,3115,3115,1
20250221,093600,69117530,3115,3110,3115,3110,2
20250221,093500,69111305,3115,3115,3115,3115,2
20250221,093400,69105075,3115,3115,3115,3115,0
20250221,093300,69105075,3115,3115,3115,3115,3
20250221,093200,69095730,3115,3115,3115,3115,1
20250221,093100,69092615,3110,3110,3110,3110,70
20250221,093000,68874915,3110,3110,3110,3110,1
20250221,092900,68871805,3110,3110,3110,3110,6
20250221,092800,68853145,3115,3110,3115,3110,55
20250221,092700,68682090,3120,3120,3120,3120,156
20250221,092600,68195370,3110,3115,3115,3110,183
20250221,092500,67625345,3110,3110,3110,3110,1
20250221,092400,67622235,3100,3100,3100,3100,1
20250221,092300,67619135,3100,3100,3100,3100,1
20250221,092200,67616035,3100,3100,3100,3100,18
20250221,092100,67560235,3100,3110,3110,3100,6293
20250221,092000,47994845,3115,3115,3115,3115,100
20250221,091900,47683345,3110,3110,3110,3110,10
20250221,091800,47652245,3110,3110,3110,3110,0
20250221,091700,47652245,3110,3110,3110,3110,20
20250221,091600,47590045,3105,3110,3110,3105,1674
20250221,091500,42388570,3115,3115,3115,3115,750
20250221,091400,40052320,3115,3115,3115,3115,0
20250221,091300,40052320,3115,3115,3115,3115,270
20250221,091200,39211270,3115,3115,3115,3115,451
20250221,091100,37806405,3115,3115,3115,3115,30
20250221,091000,37712955,3120,3130,3130,3120,1674
20250221,090900,32481135,3130,3125,3130,3125,1602
20250221,090800,27469525,3130,3120,3130,3120,572
20250221,090700,25683220,3120,3105,3120,3105,257
20250221,090600,24883820,3115,3105,3115,3105,791
20250221,090500,22425925,3100,3100,3100,3095,192
20250221,090400,21830795,3105,3105,3105,3105,13
20250221,090300,21790430,3105,3110,3110,3105,168
20250221,090200,21268690,3105,3090,3105,3090,462
20250221,090100,19835860,3080,3085,3085,3080,3650
20250221,090000,8593200,3080,3080,3080,3080,2790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192700 218219905 3130 3130 3130 3130 2768
3 20250221 192600 218219905 3130 3130 3130 3130 0
4 20250221 192500 218219905 3130 3130 3130 3130 0
5 20250221 192400 218219905 3130 3130 3130 3130 0
6 20250221 192300 218219905 3130 3130 3130 3130 0
7 20250221 192200 218219905 3130 3130 3130 3130 0
8 20250221 192100 218219905 3130 3130 3130 3130 0
9 20250221 192000 218219905 3130 3130 3130 3130 0
10 20250221 191900 218219905 3130 3130 3130 3130 0
11 20250221 191800 218219905 3130 3130 3130 3130 0
12 20250221 191700 218219905 3130 3130 3130 3130 0
13 20250221 191600 218219905 3130 3130 3130 3130 0
14 20250221 191500 218219905 3130 3130 3130 3130 0
15 20250221 191400 218219905 3130 3130 3130 3130 0
16 20250221 191300 218219905 3130 3130 3130 3130 0
17 20250221 191200 218219905 3130 3130 3130 3130 0
18 20250221 191100 218219905 3130 3130 3130 3130 0
19 20250221 191000 218219905 3130 3130 3130 3130 0
20 20250221 190900 218219905 3130 3130 3130 3130 0
21 20250221 190800 218219905 3130 3130 3130 3130 0
22 20250221 190700 218219905 3130 3130 3130 3130 0
23 20250221 190600 218219905 3130 3130 3130 3130 0
24 20250221 190500 218219905 3130 3130 3130 3130 0
25 20250221 190400 218219905 3130 3130 3130 3130 0
26 20250221 190300 218219905 3130 3130 3130 3130 0
27 20250221 190200 218219905 3130 3130 3130 3130 0
28 20250221 190100 218219905 3130 3130 3130 3130 0
29 20250221 190000 218219905 3130 3130 3130 3130 0
30 20250221 185900 218219905 3130 3130 3130 3130 0
31 20250221 185800 218219905 3130 3130 3130 3130 0
32 20250221 185700 218219905 3130 3130 3130 3130 2768
33 20250221 185600 218219905 3130 3130 3130 3130 0
34 20250221 185500 218219905 3130 3130 3130 3130 0
35 20250221 185400 218219905 3130 3130 3130 3130 0
36 20250221 185300 218219905 3130 3130 3130 3130 0
37 20250221 185200 218219905 3130 3130 3130 3130 0
38 20250221 185100 218219905 3130 3130 3130 3130 0
39 20250221 185000 218219905 3130 3130 3130 3130 0
40 20250221 184900 218219905 3130 3130 3130 3130 0
41 20250221 184800 218219905 3130 3130 3130 3130 0
42 20250221 184700 218219905 3130 3130 3130 3130 0
43 20250221 184600 218219905 3130 3130 3130 3130 0
44 20250221 184500 218219905 3130 3130 3130 3130 0
45 20250221 184400 218219905 3130 3130 3130 3130 0
46 20250221 184300 218219905 3130 3130 3130 3130 0
47 20250221 184200 218219905 3130 3130 3130 3130 0
48 20250221 184100 218219905 3130 3130 3130 3130 0
49 20250221 184000 218219905 3130 3130 3130 3130 0
50 20250221 183900 218219905 3130 3130 3130 3130 0
51 20250221 183800 218219905 3130 3130 3130 3130 0
52 20250221 183700 218219905 3130 3130 3130 3130 0
53 20250221 183600 218219905 3130 3130 3130 3130 0
54 20250221 183500 218219905 3130 3130 3130 3130 0
55 20250221 183400 218219905 3130 3130 3130 3130 0
56 20250221 183300 218219905 3130 3130 3130 3130 0
57 20250221 183200 218219905 3130 3130 3130 3130 0
58 20250221 183100 218219905 3130 3130 3130 3130 0
59 20250221 183000 218219905 3130 3130 3130 3130 0
60 20250221 182900 218219905 3130 3130 3130 3130 0
61 20250221 182800 218219905 3130 3130 3130 3130 0
62 20250221 182700 218219905 3130 3130 3130 3130 2768
63 20250221 182600 218219905 3130 3130 3130 3130 0
64 20250221 182500 218219905 3130 3130 3130 3130 0
65 20250221 182400 218219905 3130 3130 3130 3130 0
66 20250221 182300 218219905 3130 3130 3130 3130 0
67 20250221 182200 218219905 3130 3130 3130 3130 0
68 20250221 182100 218219905 3130 3130 3130 3130 0
69 20250221 182000 218219905 3130 3130 3130 3130 0
70 20250221 181900 218219905 3130 3130 3130 3130 0
71 20250221 181800 218219905 3130 3130 3130 3130 0
72 20250221 181700 218219905 3130 3130 3130 3130 0
73 20250221 181600 218219905 3130 3130 3130 3130 0
74 20250221 181500 218219905 3130 3130 3130 3130 0
75 20250221 181400 218219905 3130 3130 3130 3130 0
76 20250221 181300 218219905 3130 3130 3130 3130 0
77 20250221 181200 218219905 3130 3130 3130 3130 0
78 20250221 181100 218219905 3130 3130 3130 3130 0
79 20250221 181000 218219905 3130 3130 3130 3130 0
80 20250221 180900 218219905 3130 3130 3130 3130 0
81 20250221 180800 218219905 3130 3130 3130 3130 0
82 20250221 180700 218219905 3130 3130 3130 3130 0
83 20250221 180600 218219905 3130 3130 3130 3130 0
84 20250221 180500 218219905 3130 3130 3130 3130 0
85 20250221 180400 218219905 3130 3130 3130 3130 0
86 20250221 180300 218219905 3130 3130 3130 3130 0
87 20250221 180200 218219905 3130 3130 3130 3130 0
88 20250221 180100 218219905 3130 3130 3130 3130 0
89 20250221 180000 218219905 3130 3130 3130 3130 0
90 20250221 175900 218219905 3130 3130 3130 3130 0
91 20250221 175800 218219905 3130 3130 3130 3130 0
92 20250221 175700 218219905 3130 3130 3130 3130 2768
93 20250221 175600 218219905 3130 3130 3130 3130 0
94 20250221 175500 218219905 3130 3130 3130 3130 0
95 20250221 175400 218219905 3130 3130 3130 3130 0
96 20250221 175300 218219905 3130 3130 3130 3130 0
97 20250221 175200 218219905 3130 3130 3130 3130 0
98 20250221 175100 218219905 3130 3130 3130 3130 0
99 20250221 175000 218219905 3130 3130 3130 3130 0
100 20250221 174900 218219905 3130 3130 3130 3130 0
101 20250221 174800 218219905 3130 3130 3130 3130 0
102 20250221 174700 218219905 3130 3130 3130 3130 0
103 20250221 174600 218219905 3130 3130 3130 3130 0
104 20250221 174500 218219905 3130 3130 3130 3130 0
105 20250221 174400 218219905 3130 3130 3130 3130 0
106 20250221 174300 218219905 3130 3130 3130 3130 0
107 20250221 174200 218219905 3130 3130 3130 3130 0
108 20250221 174100 218219905 3130 3130 3130 3130 0
109 20250221 174000 218219905 3130 3130 3130 3130 0
110 20250221 173900 218219905 3130 3130 3130 3130 0
111 20250221 173800 218219905 3130 3130 3130 3130 0
112 20250221 173700 218219905 3130 3130 3130 3130 0
113 20250221 173600 218219905 3130 3130 3130 3130 0
114 20250221 173500 218219905 3130 3130 3130 3130 0
115 20250221 173400 218219905 3130 3130 3130 3130 0
116 20250221 173300 218219905 3130 3130 3130 3130 0
117 20250221 173200 218219905 3130 3130 3130 3130 0
118 20250221 173100 218219905 3130 3130 3130 3130 0
119 20250221 173000 218219905 3130 3130 3130 3130 0
120 20250221 172900 218219905 3130 3130 3130 3130 0
121 20250221 172800 218219905 3130 3130 3130 3130 0
122 20250221 172700 218219905 3130 3130 3130 3130 2768
123 20250221 172600 218219905 3130 3130 3130 3130 0
124 20250221 172500 218219905 3130 3130 3130 3130 0
125 20250221 172400 218219905 3130 3130 3130 3130 0
126 20250221 172300 218219905 3130 3130 3130 3130 0
127 20250221 172200 218219905 3130 3130 3130 3130 0
128 20250221 172100 218219905 3130 3130 3130 3130 0
129 20250221 172000 218219905 3130 3130 3130 3130 0
130 20250221 171900 218219905 3130 3130 3130 3130 0
131 20250221 171800 218219905 3130 3130 3130 3130 0
132 20250221 171700 218219905 3130 3130 3130 3130 0
133 20250221 171600 218219905 3130 3130 3130 3130 0
134 20250221 171500 218219905 3130 3130 3130 3130 0
135 20250221 171400 218219905 3130 3130 3130 3130 0
136 20250221 171300 218219905 3130 3130 3130 3130 0
137 20250221 171200 218219905 3130 3130 3130 3130 0
138 20250221 171100 218219905 3130 3130 3130 3130 0
139 20250221 171000 218219905 3130 3130 3130 3130 0
140 20250221 170900 218219905 3130 3130 3130 3130 0
141 20250221 170800 218219905 3130 3130 3130 3130 0
142 20250221 170700 218219905 3130 3130 3130 3130 0
143 20250221 170600 218219905 3130 3130 3130 3130 0
144 20250221 170500 218219905 3130 3130 3130 3130 0
145 20250221 170400 218219905 3130 3130 3130 3130 0
146 20250221 170300 218219905 3130 3130 3130 3130 0
147 20250221 170200 218219905 3130 3130 3130 3130 0
148 20250221 170100 218219905 3130 3130 3130 3130 0
149 20250221 170000 218219905 3130 3130 3130 3130 0
150 20250221 165900 218219905 3130 3130 3130 3130 0
151 20250221 165800 218219905 3130 3130 3130 3130 0
152 20250221 165700 218219905 3130 3130 3130 3130 2768
153 20250221 165600 218219905 3130 3130 3130 3130 0
154 20250221 165500 218219905 3130 3130 3130 3130 0
155 20250221 165400 218219905 3130 3130 3130 3130 0
156 20250221 165300 218219905 3130 3130 3130 3130 0
157 20250221 165200 218219905 3130 3130 3130 3130 0
158 20250221 165100 218219905 3130 3130 3130 3130 0
159 20250221 165000 218219905 3130 3130 3130 3130 0
160 20250221 164900 218219905 3130 3130 3130 3130 0
161 20250221 164800 218219905 3130 3130 3130 3130 0
162 20250221 164700 218219905 3130 3130 3130 3130 0
163 20250221 164600 218219905 3130 3130 3130 3130 0
164 20250221 164500 218219905 3130 3130 3130 3130 0
165 20250221 164400 218219905 3130 3130 3130 3130 0
166 20250221 164300 218219905 3130 3130 3130 3130 0
167 20250221 164200 218219905 3130 3130 3130 3130 0
168 20250221 164100 218219905 3130 3130 3130 3130 0
169 20250221 164000 218219905 3130 3130 3130 3130 0
170 20250221 163900 218219905 3130 3130 3130 3130 0
171 20250221 163800 218219905 3130 3130 3130 3130 0
172 20250221 163700 218219905 3130 3130 3130 3130 0
173 20250221 163600 218219905 3130 3130 3130 3130 0
174 20250221 163500 218219905 3130 3130 3130 3130 0
175 20250221 163400 218219905 3130 3130 3130 3130 0
176 20250221 163300 218219905 3130 3130 3130 3130 0
177 20250221 163200 218219905 3130 3130 3130 3130 0
178 20250221 163100 218219905 3130 3130 3130 3130 0
179 20250221 163000 218219905 3130 3130 3130 3130 0
180 20250221 162900 218219905 3130 3130 3130 3130 0
181 20250221 162800 218219905 3130 3130 3130 3130 0
182 20250221 162700 218219905 3130 3130 3130 3130 2768
183 20250221 162600 218219905 3130 3130 3130 3130 0
184 20250221 162500 218219905 3130 3130 3130 3130 0
185 20250221 162400 218219905 3130 3130 3130 3130 0
186 20250221 162300 218219905 3130 3130 3130 3130 0
187 20250221 162200 218219905 3130 3130 3130 3130 0
188 20250221 162100 218219905 3130 3130 3130 3130 0
189 20250221 162000 218219905 3130 3130 3130 3130 0
190 20250221 161900 218219905 3130 3130 3130 3130 0
191 20250221 161800 218219905 3130 3130 3130 3130 0
192 20250221 161700 218219905 3130 3130 3130 3130 0
193 20250221 161600 218219905 3130 3130 3130 3130 0
194 20250221 161500 218219905 3130 3130 3130 3130 0
195 20250221 161400 218219905 3130 3130 3130 3130 0
196 20250221 161300 218219905 3130 3130 3130 3130 0
197 20250221 161200 218219905 3130 3130 3130 3130 0
198 20250221 161100 218219905 3130 3130 3130 3130 0
199 20250221 161000 218219905 3130 3130 3130 3130 0
200 20250221 160900 218219905 3130 3130 3130 3130 0
201 20250221 160800 218219905 3130 3130 3130 3130 0
202 20250221 160700 218219905 3130 3130 3130 3130 0
203 20250221 160600 218219905 3130 3130 3130 3130 0
204 20250221 160500 218219905 3130 3130 3130 3130 0
205 20250221 160400 218219905 3130 3130 3130 3130 0
206 20250221 160300 218219905 3130 3130 3130 3130 0
207 20250221 160200 218219905 3130 3130 3130 3130 0
208 20250221 160100 218219905 3130 3130 3130 3130 0
209 20250221 160000 218219905 3130 3130 3130 3130 0
210 20250221 155900 218219905 3130 3130 3130 3130 0
211 20250221 155800 218219905 3130 3130 3130 3130 0
212 20250221 155700 218219905 3130 3130 3130 3130 2768
213 20250221 155600 218219905 3130 3130 3130 3130 0
214 20250221 155500 218219905 3130 3130 3130 3130 0
215 20250221 155400 218219905 3130 3130 3130 3130 0
216 20250221 155300 218219905 3130 3130 3130 3130 0
217 20250221 155200 218219905 3130 3130 3130 3130 0
218 20250221 155100 218219905 3130 3130 3130 3130 0
219 20250221 155000 218219905 3130 3130 3130 3130 0
220 20250221 154900 218219905 3130 3130 3130 3130 0
221 20250221 154800 218219905 3130 3130 3130 3130 0
222 20250221 154700 218219905 3130 3130 3130 3130 0
223 20250221 154600 218219905 3130 3130 3130 3130 0
224 20250221 154500 218219905 3130 3130 3130 3130 0
225 20250221 154400 218219905 3130 3130 3130 3130 0
226 20250221 154300 218219905 3130 3130 3130 3130 0
227 20250221 154200 218219905 3130 3130 3130 3130 0
228 20250221 154100 218219905 3130 3130 3130 3130 0
229 20250221 154000 218219905 3130 3130 3130 3130 0
230 20250221 153900 218219905 3130 3130 3130 3130 0
231 20250221 153800 218219905 3130 3130 3130 3130 0
232 20250221 153700 218219905 3130 3130 3130 3130 0
233 20250221 153600 218219905 3130 3130 3130 3130 0
234 20250221 153500 218219905 3130 3130 3130 3130 0
235 20250221 153400 218219905 3130 3130 3130 3130 0
236 20250221 153300 218219905 3130 3130 3130 3130 0
237 20250221 153200 218219905 3130 3130 3130 3130 0
238 20250221 153100 218219905 3130 3130 3130 3130 0
239 20250221 153000 218219905 3130 3130 3130 3130 2768
240 20250221 152900 209556065 3125 3125 3125 3125 0
241 20250221 152800 209556065 3125 3125 3125 3125 0
242 20250221 152700 209556065 3125 3125 3125 3125 0
243 20250221 152600 209556065 3125 3125 3125 3125 0
244 20250221 152500 209556065 3125 3125 3125 3125 0
245 20250221 152400 209556065 3125 3125 3125 3125 0
246 20250221 152300 209556065 3125 3125 3125 3125 0
247 20250221 152200 209556065 3125 3125 3125 3125 0
248 20250221 152100 209556065 3125 3125 3125 3125 0
249 20250221 152000 209556065 3125 3125 3125 3125 0
250 20250221 151900 209556065 3125 3120 3130 3120 2060
251 20250221 151800 203118560 3120 3120 3120 3120 292
252 20250221 151700 202207520 3125 3125 3125 3125 50
253 20250221 151600 202051270 3120 3125 3125 3120 38
254 20250221 151500 201932570 3125 3125 3125 3120 102
255 20250221 151400 201614320 3125 3130 3130 3125 53
256 20250221 151300 201448595 3130 3130 3130 3130 20
257 20250221 151200 201385995 3130 3130 3130 3130 998
258 20250221 151100 198262255 3130 3130 3130 3130 19
259 20250221 151000 198202785 3130 3130 3130 3130 216
260 20250221 150900 197526705 3130 3130 3130 3130 22
261 20250221 150800 197457845 3130 3130 3130 3130 0
262 20250221 150700 197457845 3130 3130 3130 3130 0
263 20250221 150600 197457845 3130 3130 3130 3130 1
264 20250221 150500 197454715 3120 3120 3120 3120 0
265 20250221 150400 197454715 3120 3120 3120 3120 109
266 20250221 150300 197114635 3130 3130 3130 3130 734
267 20250221 150200 194817215 3125 3125 3125 3125 264
268 20250221 150100 193992215 3125 3125 3125 3125 0
269 20250221 150000 193992215 3125 3125 3125 3125 2657
270 20250221 145900 185689090 3120 3115 3120 3115 9267
271 20250221 145800 156805675 3115 3110 3115 3110 380
272 20250221 145700 155623575 3115 3115 3115 3115 0
273 20250221 145600 155623575 3115 3115 3115 3115 700
274 20250221 145500 153443075 3115 3115 3115 3115 0
275 20250221 145400 153443075 3115 3115 3115 3115 140
276 20250221 145300 153006975 3115 3115 3115 3115 232
277 20250221 145200 152284295 3115 3115 3115 3115 60
278 20250221 145100 152097395 3115 3115 3115 3115 0
279 20250221 145000 152097395 3115 3115 3115 3115 700
280 20250221 144900 149916895 3115 3115 3115 3115 228
281 20250221 144800 149206675 3110 3110 3110 3110 1
282 20250221 144700 149203565 3110 3110 3110 3110 0
283 20250221 144600 149203565 3110 3110 3110 3110 0
284 20250221 144500 149203565 3110 3110 3110 3110 0
285 20250221 144400 149203565 3110 3110 3110 3110 0
286 20250221 144300 149203565 3110 3110 3110 3110 0
287 20250221 144200 149203565 3110 3110 3110 3110 0
288 20250221 144100 149203565 3110 3110 3110 3110 1
289 20250221 144000 149200455 3110 3110 3110 3110 0
290 20250221 143900 149200455 3110 3115 3115 3110 431
291 20250221 143800 147857975 3110 3110 3110 3110 0
292 20250221 143700 147857975 3110 3110 3110 3110 7
293 20250221 143600 147836205 3115 3115 3115 3115 11
294 20250221 143500 147801940 3115 3115 3115 3115 0
295 20250221 143400 147801940 3115 3115 3115 3115 1100
296 20250221 143300 144375440 3110 3110 3110 3110 19
297 20250221 143200 144316350 3115 3115 3115 3115 3
298 20250221 143100 144307005 3115 3115 3115 3115 0
299 20250221 143000 144307005 3115 3115 3115 3115 0
300 20250221 142900 144307005 3115 3115 3115 3115 0
301 20250221 142800 144307005 3115 3115 3115 3115 200
302 20250221 142700 143684005 3115 3115 3115 3115 300
303 20250221 142600 142749505 3110 3110 3110 3110 14
304 20250221 142500 142705965 3110 3110 3110 3110 29
305 20250221 142400 142615775 3115 3115 3115 3115 0
306 20250221 142300 142615775 3115 3115 3115 3115 0
307 20250221 142200 142615775 3115 3115 3115 3115 0
308 20250221 142100 142615775 3115 3115 3115 3115 0
309 20250221 142000 142615775 3115 3115 3115 3115 0
310 20250221 141900 142615775 3115 3115 3115 3115 0
311 20250221 141800 142615775 3115 3115 3115 3115 0
312 20250221 141700 142615775 3115 3115 3115 3115 200
313 20250221 141600 141992775 3110 3110 3110 3110 0
314 20250221 141500 141992775 3110 3110 3110 3110 0
315 20250221 141400 141992775 3110 3110 3110 3110 0
316 20250221 141300 141992775 3110 3110 3110 3110 0
317 20250221 141200 141992775 3110 3110 3110 3110 0
318 20250221 141100 141992775 3110 3110 3110 3110 0
319 20250221 141000 141992775 3110 3110 3110 3110 0
320 20250221 140900 141992775 3110 3110 3110 3110 2
321 20250221 140800 141986555 3110 3110 3110 3110 0
322 20250221 140700 141986555 3110 3110 3110 3110 0
323 20250221 140600 141986555 3110 3110 3110 3110 0
324 20250221 140500 141986555 3110 3110 3110 3110 0
325 20250221 140400 141986555 3110 3110 3110 3110 0
326 20250221 140300 141986555 3110 3110 3110 3110 0
327 20250221 140200 141986555 3110 3110 3110 3110 0
328 20250221 140100 141986555 3110 3110 3110 3110 0
329 20250221 140000 141986555 3110 3110 3110 3110 27
330 20250221 135900 141902585 3110 3110 3110 3110 0
331 20250221 135800 141902585 3110 3110 3110 3110 0
332 20250221 135700 141902585 3110 3110 3110 3110 87
333 20250221 135600 141632015 3120 3120 3120 3120 0
334 20250221 135500 141632015 3120 3120 3120 3120 0
335 20250221 135400 141632015 3120 3120 3120 3120 19
336 20250221 135300 141572735 3110 3110 3110 3110 0
337 20250221 135200 141572735 3110 3110 3110 3110 0
338 20250221 135100 141572735 3110 3110 3110 3110 0
339 20250221 135000 141572735 3110 3110 3110 3110 0
340 20250221 134900 141572735 3110 3110 3110 3110 0
341 20250221 134800 141572735 3110 3110 3110 3110 0
342 20250221 134700 141572735 3110 3110 3110 3110 0
343 20250221 134600 141572735 3110 3110 3110 3110 160
344 20250221 134500 141075135 3110 3110 3110 3110 0
345 20250221 134400 141075135 3110 3110 3110 3110 0
346 20250221 134300 141075135 3110 3110 3110 3110 0
347 20250221 134200 141075135 3110 3110 3110 3110 0
348 20250221 134100 141075135 3110 3110 3110 3110 100
349 20250221 134000 140764135 3110 3110 3110 3110 402
350 20250221 133900 139513915 3110 3110 3110 3110 0
351 20250221 133800 139513915 3110 3110 3110 3110 0
352 20250221 133700 139513915 3110 3110 3110 3110 30
353 20250221 133600 139420615 3110 3115 3115 3110 105
354 20250221 133500 139093855 3115 3115 3115 3115 0
355 20250221 133400 139093855 3115 3115 3115 3115 0
356 20250221 133300 139093855 3115 3115 3115 3115 0
357 20250221 133200 139093855 3115 3115 3115 3115 0
358 20250221 133100 139093855 3115 3115 3115 3115 0
359 20250221 133000 139093855 3115 3115 3115 3115 0
360 20250221 132900 139093855 3115 3115 3115 3115 0
361 20250221 132800 139093855 3115 3115 3115 3115 0
362 20250221 132700 139093855 3115 3115 3115 3115 0
363 20250221 132600 139093855 3115 3115 3115 3115 0
364 20250221 132500 139093855 3115 3115 3115 3115 0
365 20250221 132400 139093855 3115 3115 3115 3115 2
366 20250221 132300 139087625 3120 3120 3120 3120 0
367 20250221 132200 139087625 3120 3120 3120 3120 0
368 20250221 132100 139087625 3120 3120 3120 3120 0
369 20250221 132000 139087625 3120 3120 3120 3120 0
370 20250221 131900 139087625 3120 3120 3120 3120 1
371 20250221 131800 139084505 3120 3120 3120 3120 0
372 20250221 131700 139084505 3120 3120 3120 3120 0
373 20250221 131600 139084505 3120 3120 3120 3120 0
374 20250221 131500 139084505 3120 3120 3120 3120 0
375 20250221 131400 139084505 3120 3120 3120 3120 0
376 20250221 131300 139084505 3120 3120 3120 3120 0
377 20250221 131200 139084505 3120 3120 3120 3120 0
378 20250221 131100 139084505 3120 3120 3120 3120 6
379 20250221 131000 139065785 3115 3115 3115 3115 0
380 20250221 130900 139065785 3115 3115 3115 3115 0
381 20250221 130800 139065785 3115 3115 3115 3115 0
382 20250221 130700 139065785 3115 3115 3115 3115 0
383 20250221 130600 139065785 3115 3115 3115 3115 100
384 20250221 130500 138754285 3115 3115 3115 3115 0
385 20250221 130400 138754285 3115 3115 3115 3115 0
386 20250221 130300 138754285 3115 3115 3115 3115 0
387 20250221 130200 138754285 3115 3120 3120 3115 2
388 20250221 130100 138748050 3115 3115 3115 3115 0
389 20250221 130000 138748050 3115 3115 3115 3115 0
390 20250221 125900 138748050 3115 3120 3120 3115 300
391 20250221 125800 137813050 3120 3120 3120 3120 0
392 20250221 125700 137813050 3120 3120 3120 3120 0
393 20250221 125600 137813050 3120 3120 3120 3120 0
394 20250221 125500 137813050 3120 3120 3120 3120 0
395 20250221 125400 137813050 3120 3120 3120 3120 0
396 20250221 125300 137813050 3120 3120 3120 3120 20
397 20250221 125200 137750650 3120 3120 3120 3120 0
398 20250221 125100 137750650 3120 3120 3120 3120 0
399 20250221 125000 137750650 3120 3120 3120 3120 0
400 20250221 124900 137750650 3120 3120 3120 3120 0
401 20250221 124800 137750650 3120 3120 3120 3120 0
402 20250221 124700 137750650 3120 3120 3120 3120 0
403 20250221 124600 137750650 3120 3120 3120 3120 0
404 20250221 124500 137750650 3120 3120 3120 3120 0
405 20250221 124400 137750650 3120 3120 3120 3120 0
406 20250221 124300 137750650 3120 3120 3120 3120 0
407 20250221 124200 137750650 3120 3120 3120 3120 0
408 20250221 124100 137750650 3120 3120 3120 3120 0
409 20250221 124000 137750650 3120 3120 3120 3120 0
410 20250221 123900 137750650 3120 3120 3120 3120 0
411 20250221 123800 137750650 3120 3120 3120 3120 1
412 20250221 123700 137747530 3115 3115 3115 3115 0
413 20250221 123600 137747530 3115 3115 3115 3115 0
414 20250221 123500 137747530 3115 3115 3115 3115 0
415 20250221 123400 137747530 3115 3115 3115 3115 0
416 20250221 123300 137747530 3115 3115 3115 3115 0
417 20250221 123200 137747530 3115 3115 3115 3115 7
418 20250221 123100 137725725 3120 3120 3120 3120 0
419 20250221 123000 137725725 3120 3120 3120 3120 0
420 20250221 122900 137725725 3120 3120 3120 3120 0
421 20250221 122800 137725725 3120 3120 3120 3120 0
422 20250221 122700 137725725 3120 3120 3120 3120 10
423 20250221 122600 137694525 3125 3125 3125 3125 0
424 20250221 122500 137694525 3125 3125 3125 3125 17
425 20250221 122400 137641400 3120 3120 3120 3120 0
426 20250221 122300 137641400 3120 3120 3120 3120 65
427 20250221 122200 137438600 3125 3125 3125 3125 0
428 20250221 122100 137438600 3125 3125 3125 3125 0
429 20250221 122000 137438600 3125 3125 3125 3125 100
430 20250221 121900 137126100 3125 3125 3125 3125 1
431 20250221 121800 137122975 3110 3110 3110 3110 0
432 20250221 121700 137122975 3110 3110 3110 3110 4
433 20250221 121600 137110535 3110 3110 3110 3110 0
434 20250221 121500 137110535 3110 3110 3110 3110 0
435 20250221 121400 137110535 3110 3110 3110 3110 0
436 20250221 121300 137110535 3110 3110 3110 3110 5
437 20250221 121200 137094985 3110 3110 3110 3110 0
438 20250221 121100 137094985 3110 3120 3120 3110 2023
439 20250221 121000 130800930 3120 3120 3120 3120 0
440 20250221 120900 130800930 3120 3120 3120 3120 917
441 20250221 120800 127939890 3120 3120 3120 3120 0
442 20250221 120700 127939890 3120 3120 3120 3120 0
443 20250221 120600 127939890 3120 3120 3120 3120 0
444 20250221 120500 127939890 3120 3120 3120 3120 452
445 20250221 120400 126529650 3115 3115 3115 3115 0
446 20250221 120300 126529650 3115 3115 3115 3115 0
447 20250221 120200 126529650 3115 3115 3115 3115 141
448 20250221 120100 126090435 3120 3120 3120 3120 0
449 20250221 120000 126090435 3120 3120 3120 3120 0
450 20250221 115900 126090435 3120 3120 3120 3120 0
451 20250221 115800 126090435 3120 3120 3120 3120 0
452 20250221 115700 126090435 3120 3120 3120 3120 0
453 20250221 115600 126090435 3120 3120 3120 3120 0
454 20250221 115500 126090435 3120 3120 3120 3120 25
455 20250221 115400 126012435 3115 3115 3115 3115 0
456 20250221 115300 126012435 3115 3115 3115 3115 0
457 20250221 115200 126012435 3115 3115 3115 3115 6
458 20250221 115100 125993745 3120 3120 3120 3120 0
459 20250221 115000 125993745 3120 3120 3120 3120 0
460 20250221 114900 125993745 3120 3120 3120 3120 0
461 20250221 114800 125993745 3120 3120 3120 3120 2
462 20250221 114700 125987505 3115 3115 3115 3115 0
463 20250221 114600 125987505 3115 3115 3115 3115 20
464 20250221 114500 125925205 3115 3115 3115 3115 0
465 20250221 114400 125925205 3115 3115 3115 3115 0
466 20250221 114300 125925205 3115 3115 3115 3115 0
467 20250221 114200 125925205 3115 3115 3115 3115 0
468 20250221 114100 125925205 3115 3115 3115 3115 325
469 20250221 114000 124912830 3110 3110 3110 3110 0
470 20250221 113900 124912830 3110 3110 3110 3110 0
471 20250221 113800 124912830 3110 3110 3110 3110 0
472 20250221 113700 124912830 3110 3110 3110 3110 100
473 20250221 113600 124601830 3115 3115 3115 3115 0
474 20250221 113500 124601830 3115 3115 3115 3115 30
475 20250221 113400 124508380 3115 3115 3115 3115 400
476 20250221 113300 123262380 3115 3115 3115 3115 1
477 20250221 113200 123259265 3110 3110 3110 3110 150
478 20250221 113100 122792765 3115 3115 3115 3115 1
479 20250221 113000 122789650 3115 3115 3115 3115 0
480 20250221 112900 122789650 3115 3115 3115 3115 0
481 20250221 112800 122789650 3115 3115 3115 3115 0
482 20250221 112700 122789650 3115 3115 3115 3115 94
483 20250221 112600 122496840 3120 3120 3120 3120 0
484 20250221 112500 122496840 3120 3120 3120 3120 0
485 20250221 112400 122496840 3120 3120 3120 3120 10
486 20250221 112300 122465640 3115 3115 3115 3115 0
487 20250221 112200 122465640 3115 3115 3115 3115 992
488 20250221 112100 119375560 3115 3115 3115 3115 1
489 20250221 112000 119372445 3115 3115 3115 3115 0
490 20250221 111900 119372445 3115 3115 3115 3115 1
491 20250221 111800 119369330 3115 3115 3115 3115 0
492 20250221 111700 119369330 3115 3115 3115 3115 1
493 20250221 111600 119366215 3120 3120 3120 3120 0
494 20250221 111500 119366215 3120 3120 3120 3120 0
495 20250221 111400 119366215 3120 3120 3120 3120 0
496 20250221 111300 119366215 3120 3120 3120 3120 0
497 20250221 111200 119366215 3120 3120 3120 3120 0
498 20250221 111100 119366215 3120 3120 3120 3120 0
499 20250221 111000 119366215 3120 3120 3120 3120 0
500 20250221 110900 119366215 3120 3120 3120 3120 0
501 20250221 110800 119366215 3120 3120 3120 3120 64
502 20250221 110700 119166535 3120 3120 3120 3120 101
503 20250221 110600 118851415 3110 3110 3110 3110 0
504 20250221 110500 118851415 3110 3110 3110 3110 22
505 20250221 110400 118782995 3120 3120 3120 3120 0
506 20250221 110300 118782995 3120 3120 3120 3120 1
507 20250221 110200 118779875 3120 3120 3120 3120 0
508 20250221 110100 118779875 3120 3120 3120 3120 0
509 20250221 110000 118779875 3120 3120 3120 3120 0
510 20250221 105900 118779875 3120 3120 3120 3120 0
511 20250221 105800 118779875 3120 3120 3120 3120 1
512 20250221 105700 118776755 3110 3110 3110 3110 6179
513 20250221 105600 99560065 3110 3110 3110 3110 0
514 20250221 105500 99560065 3110 3110 3110 3110 0
515 20250221 105400 99560065 3110 3125 3125 3110 617
516 20250221 105300 97641135 3110 3110 3110 3110 160
517 20250221 105200 97143535 3130 3130 3130 3130 0
518 20250221 105100 97143535 3130 3130 3130 3130 0
519 20250221 105000 97143535 3130 3130 3130 3130 0
520 20250221 104900 97143535 3130 3130 3130 3130 0
521 20250221 104800 97143535 3130 3120 3130 3120 1100
522 20250221 104700 93706445 3115 3115 3115 3115 455
523 20250221 104600 92289120 3125 3125 3125 3125 10
524 20250221 104500 92257870 3120 3115 3120 3115 43
525 20250221 104400 92123715 3120 3120 3120 3120 0
526 20250221 104300 92123715 3120 3120 3120 3120 30
527 20250221 104200 92030115 3125 3120 3125 3120 105
528 20250221 104100 91702505 3125 3125 3125 3125 0
529 20250221 104000 91702505 3125 3125 3125 3125 0
530 20250221 103900 91702505 3125 3125 3125 3125 0
531 20250221 103800 91702505 3125 3125 3125 3125 0
532 20250221 103700 91702505 3125 3125 3125 3125 5
533 20250221 103600 91686880 3125 3125 3125 3125 2
534 20250221 103500 91680630 3125 3125 3125 3125 300
535 20250221 103400 90743130 3130 3130 3130 3130 0
536 20250221 103300 90743130 3130 3130 3130 3130 0
537 20250221 103200 90743130 3130 3130 3130 3130 0
538 20250221 103100 90743130 3130 3130 3130 3130 0
539 20250221 103000 90743130 3130 3130 3130 3130 0
540 20250221 102900 90743130 3130 3130 3130 3130 0
541 20250221 102800 90743130 3130 3130 3130 3130 0
542 20250221 102700 90743130 3130 3130 3130 3130 0
543 20250221 102600 90743130 3130 3130 3130 3130 0
544 20250221 102500 90743130 3130 3130 3130 3130 0
545 20250221 102400 90743130 3130 3120 3130 3120 24
546 20250221 102300 90668070 3125 3125 3125 3125 0
547 20250221 102200 90668070 3125 3125 3125 3125 0
548 20250221 102100 90668070 3125 3125 3125 3125 0
549 20250221 102000 90668070 3125 3125 3125 3125 0
550 20250221 101900 90668070 3125 3125 3125 3125 0
551 20250221 101800 90668070 3125 3125 3125 3125 160
552 20250221 101700 90168070 3130 3125 3130 3125 608
553 20250221 101600 88265490 3125 3120 3125 3120 490
554 20250221 101500 86734340 3125 3125 3125 3125 0
555 20250221 101400 86734340 3125 3125 3125 3125 0
556 20250221 101300 86734340 3125 3120 3125 3120 300
557 20250221 101200 85797975 3120 3120 3120 3120 10
558 20250221 101100 85766775 3105 3105 3105 3105 8
559 20250221 101000 85741935 3120 3120 3120 3120 200
560 20250221 100900 85117935 3115 3115 3115 3115 0
561 20250221 100800 85117935 3115 3115 3115 3115 0
562 20250221 100700 85117935 3115 3115 3115 3115 0
563 20250221 100600 85117935 3115 3115 3120 3115 2769
564 20250221 100500 76487000 3120 3120 3120 3120 12
565 20250221 100400 76449560 3105 3105 3105 3105 864
566 20250221 100300 73766840 3105 3105 3105 3105 0
567 20250221 100200 73766840 3105 3105 3105 3105 2
568 20250221 100100 73760630 3105 3105 3105 3105 60
569 20250221 100000 73574330 3120 3120 3120 3120 10
570 20250221 095900 73543130 3120 3120 3120 3120 0
571 20250221 095800 73543130 3120 3120 3120 3120 15
572 20250221 095700 73496330 3120 3120 3120 3120 0
573 20250221 095600 73496330 3120 3120 3120 3120 0
574 20250221 095500 73496330 3120 3120 3120 3120 0
575 20250221 095400 73496330 3120 3120 3120 3120 30
576 20250221 095300 73402730 3120 3120 3120 3120 30
577 20250221 095200 73309130 3120 3120 3120 3120 0
578 20250221 095100 73309130 3120 3120 3120 3120 0
579 20250221 095000 73309130 3120 3120 3120 3120 5
580 20250221 094900 73293530 3115 3110 3115 3110 252
581 20250221 094800 72509560 3105 3110 3110 3105 11
582 20250221 094700 72475400 3105 3110 3110 3105 137
583 20250221 094600 72050000 3110 3110 3110 3110 9
584 20250221 094500 72022010 3110 3110 3110 3110 0
585 20250221 094400 72022010 3110 3110 3110 3110 0
586 20250221 094300 72022010 3110 3110 3110 3110 0
587 20250221 094200 72022010 3110 3110 3110 3110 0
588 20250221 094100 72022010 3110 3115 3115 3110 907
589 20250221 094000 69198645 3120 3120 3120 3120 0
590 20250221 093900 69198645 3120 3120 3120 3120 5
591 20250221 093800 69183045 3120 3120 3120 3120 20
592 20250221 093700 69120645 3115 3115 3115 3115 1
593 20250221 093600 69117530 3115 3110 3115 3110 2
594 20250221 093500 69111305 3115 3115 3115 3115 2
595 20250221 093400 69105075 3115 3115 3115 3115 0
596 20250221 093300 69105075 3115 3115 3115 3115 3
597 20250221 093200 69095730 3115 3115 3115 3115 1
598 20250221 093100 69092615 3110 3110 3110 3110 70
599 20250221 093000 68874915 3110 3110 3110 3110 1
600 20250221 092900 68871805 3110 3110 3110 3110 6
601 20250221 092800 68853145 3115 3110 3115 3110 55
602 20250221 092700 68682090 3120 3120 3120 3120 156
603 20250221 092600 68195370 3110 3115 3115 3110 183
604 20250221 092500 67625345 3110 3110 3110 3110 1
605 20250221 092400 67622235 3100 3100 3100 3100 1
606 20250221 092300 67619135 3100 3100 3100 3100 1
607 20250221 092200 67616035 3100 3100 3100 3100 18
608 20250221 092100 67560235 3100 3110 3110 3100 6293
609 20250221 092000 47994845 3115 3115 3115 3115 100
610 20250221 091900 47683345 3110 3110 3110 3110 10
611 20250221 091800 47652245 3110 3110 3110 3110 0
612 20250221 091700 47652245 3110 3110 3110 3110 20
613 20250221 091600 47590045 3105 3110 3110 3105 1674
614 20250221 091500 42388570 3115 3115 3115 3115 750
615 20250221 091400 40052320 3115 3115 3115 3115 0
616 20250221 091300 40052320 3115 3115 3115 3115 270
617 20250221 091200 39211270 3115 3115 3115 3115 451
618 20250221 091100 37806405 3115 3115 3115 3115 30
619 20250221 091000 37712955 3120 3130 3130 3120 1674
620 20250221 090900 32481135 3130 3125 3130 3125 1602
621 20250221 090800 27469525 3130 3120 3130 3120 572
622 20250221 090700 25683220 3120 3105 3120 3105 257
623 20250221 090600 24883820 3115 3105 3115 3105 791
624 20250221 090500 22425925 3100 3100 3100 3095 192
625 20250221 090400 21830795 3105 3105 3105 3105 13
626 20250221 090300 21790430 3105 3110 3110 3105 168
627 20250221 090200 21268690 3105 3090 3105 3090 462
628 20250221 090100 19835860 3080 3085 3085 3080 3650
629 20250221 090000 8593200 3080 3080 3080 3080 2790

1
040300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,42000000,0,130830000000,0.00
20250218,0,42000000,0,130200000000,0.00
20250217,0,42000000,0,129150000000,0.00
20250214,0,42000000,0,128100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 42000000 0 130830000000 0.00
3 20250218 0 42000000 0 130200000000 0.00
4 20250217 0 42000000 0 129150000000 0.00
5 20250214 0 42000000 0 128100000000 0.00