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

638
051490/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,224253770,3930,3930,3930,3930,2890
20250221,193500,224253770,3930,3930,3930,3930,0
20250221,193400,224253770,3930,3930,3930,3930,0
20250221,193300,224253770,3930,3930,3930,3930,0
20250221,193200,224253770,3930,3930,3930,3930,0
20250221,193100,224253770,3930,3930,3930,3930,0
20250221,193000,224253770,3930,3930,3930,3930,0
20250221,192900,224253770,3930,3930,3930,3930,0
20250221,192800,224253770,3930,3930,3930,3930,0
20250221,192700,224253770,3930,3930,3930,3930,0
20250221,192600,224253770,3930,3930,3930,3930,0
20250221,192500,224253770,3930,3930,3930,3930,0
20250221,192400,224253770,3930,3930,3930,3930,0
20250221,192300,224253770,3930,3930,3930,3930,0
20250221,192200,224253770,3930,3930,3930,3930,0
20250221,192100,224253770,3930,3930,3930,3930,0
20250221,192000,224253770,3930,3930,3930,3930,0
20250221,191900,224253770,3930,3930,3930,3930,0
20250221,191800,224253770,3930,3930,3930,3930,0
20250221,191700,224253770,3930,3930,3930,3930,0
20250221,191600,224253770,3930,3930,3930,3930,0
20250221,191500,224253770,3930,3930,3930,3930,0
20250221,191400,224253770,3930,3930,3930,3930,0
20250221,191300,224253770,3930,3930,3930,3930,0
20250221,191200,224253770,3930,3930,3930,3930,0
20250221,191100,224253770,3930,3930,3930,3930,0
20250221,191000,224253770,3930,3930,3930,3930,0
20250221,190900,224253770,3930,3930,3930,3930,0
20250221,190800,224253770,3930,3930,3930,3930,0
20250221,190700,224253770,3930,3930,3930,3930,0
20250221,190600,224253770,3930,3930,3930,3930,2890
20250221,190500,224253770,3930,3930,3930,3930,0
20250221,190400,224253770,3930,3930,3930,3930,0
20250221,190300,224253770,3930,3930,3930,3930,0
20250221,190200,224253770,3930,3930,3930,3930,0
20250221,190100,224253770,3930,3930,3930,3930,0
20250221,190000,224253770,3930,3930,3930,3930,0
20250221,185900,224253770,3930,3930,3930,3930,0
20250221,185800,224253770,3930,3930,3930,3930,0
20250221,185700,224253770,3930,3930,3930,3930,0
20250221,185600,224253770,3930,3930,3930,3930,0
20250221,185500,224253770,3930,3930,3930,3930,0
20250221,185400,224253770,3930,3930,3930,3930,0
20250221,185300,224253770,3930,3930,3930,3930,0
20250221,185200,224253770,3930,3930,3930,3930,0
20250221,185100,224253770,3930,3930,3930,3930,0
20250221,185000,224253770,3930,3930,3930,3930,0
20250221,184900,224253770,3930,3930,3930,3930,0
20250221,184800,224253770,3930,3930,3930,3930,0
20250221,184700,224253770,3930,3930,3930,3930,0
20250221,184600,224253770,3930,3930,3930,3930,0
20250221,184500,224253770,3930,3930,3930,3930,0
20250221,184400,224253770,3930,3930,3930,3930,0
20250221,184300,224253770,3930,3930,3930,3930,0
20250221,184200,224253770,3930,3930,3930,3930,0
20250221,184100,224253770,3930,3930,3930,3930,0
20250221,184000,224253770,3930,3930,3930,3930,0
20250221,183900,224253770,3930,3930,3930,3930,0
20250221,183800,224253770,3930,3930,3930,3930,0
20250221,183700,224253770,3930,3930,3930,3930,0
20250221,183600,224253770,3930,3930,3930,3930,2890
20250221,183500,224253770,3930,3930,3930,3930,0
20250221,183400,224253770,3930,3930,3930,3930,0
20250221,183300,224253770,3930,3930,3930,3930,0
20250221,183200,224253770,3930,3930,3930,3930,0
20250221,183100,224253770,3930,3930,3930,3930,0
20250221,183000,224253770,3930,3930,3930,3930,0
20250221,182900,224253770,3930,3930,3930,3930,0
20250221,182800,224253770,3930,3930,3930,3930,0
20250221,182700,224253770,3930,3930,3930,3930,0
20250221,182600,224253770,3930,3930,3930,3930,0
20250221,182500,224253770,3930,3930,3930,3930,0
20250221,182400,224253770,3930,3930,3930,3930,0
20250221,182300,224253770,3930,3930,3930,3930,0
20250221,182200,224253770,3930,3930,3930,3930,0
20250221,182100,224253770,3930,3930,3930,3930,0
20250221,182000,224253770,3930,3930,3930,3930,0
20250221,181900,224253770,3930,3930,3930,3930,0
20250221,181800,224253770,3930,3930,3930,3930,0
20250221,181700,224253770,3930,3930,3930,3930,0
20250221,181600,224253770,3930,3930,3930,3930,0
20250221,181500,224253770,3930,3930,3930,3930,0
20250221,181400,224253770,3930,3930,3930,3930,0
20250221,181300,224253770,3930,3930,3930,3930,0
20250221,181200,224253770,3930,3930,3930,3930,0
20250221,181100,224253770,3930,3930,3930,3930,0
20250221,181000,224253770,3930,3930,3930,3930,0
20250221,180900,224253770,3930,3930,3930,3930,0
20250221,180800,224253770,3930,3930,3930,3930,0
20250221,180700,224253770,3930,3930,3930,3930,0
20250221,180600,224253770,3930,3930,3930,3930,2890
20250221,180500,224253770,3930,3930,3930,3930,0
20250221,180400,224253770,3930,3930,3930,3930,0
20250221,180300,224253770,3930,3930,3930,3930,0
20250221,180200,224253770,3930,3930,3930,3930,0
20250221,180100,224253770,3930,3930,3930,3930,0
20250221,180000,224253770,3930,3930,3930,3930,0
20250221,175900,224253770,3930,3930,3930,3930,0
20250221,175800,224253770,3930,3930,3930,3930,0
20250221,175700,224253770,3930,3930,3930,3930,0
20250221,175600,224253770,3930,3930,3930,3930,0
20250221,175500,224253770,3930,3930,3930,3930,0
20250221,175400,224253770,3930,3930,3930,3930,0
20250221,175300,224253770,3930,3930,3930,3930,0
20250221,175200,224253770,3930,3930,3930,3930,0
20250221,175100,224253770,3930,3930,3930,3930,0
20250221,175000,224253770,3930,3930,3930,3930,0
20250221,174900,224253770,3930,3930,3930,3930,0
20250221,174800,224253770,3930,3930,3930,3930,0
20250221,174700,224253770,3930,3930,3930,3930,0
20250221,174600,224253770,3930,3930,3930,3930,0
20250221,174500,224253770,3930,3930,3930,3930,0
20250221,174400,224253770,3930,3930,3930,3930,0
20250221,174300,224253770,3930,3930,3930,3930,0
20250221,174200,224253770,3930,3930,3930,3930,0
20250221,174100,224253770,3930,3930,3930,3930,0
20250221,174000,224253770,3930,3930,3930,3930,0
20250221,173900,224253770,3930,3930,3930,3930,0
20250221,173800,224253770,3930,3930,3930,3930,0
20250221,173700,224253770,3930,3930,3930,3930,0
20250221,173600,224253770,3930,3930,3930,3930,2890
20250221,173500,224253770,3930,3930,3930,3930,0
20250221,173400,224253770,3930,3930,3930,3930,0
20250221,173300,224253770,3930,3930,3930,3930,0
20250221,173200,224253770,3930,3930,3930,3930,0
20250221,173100,224253770,3930,3930,3930,3930,0
20250221,173000,224253770,3930,3930,3930,3930,0
20250221,172900,224253770,3930,3930,3930,3930,0
20250221,172800,224253770,3930,3930,3930,3930,0
20250221,172700,224253770,3930,3930,3930,3930,0
20250221,172600,224253770,3930,3930,3930,3930,0
20250221,172500,224253770,3930,3930,3930,3930,0
20250221,172400,224253770,3930,3930,3930,3930,0
20250221,172300,224253770,3930,3930,3930,3930,0
20250221,172200,224253770,3930,3930,3930,3930,0
20250221,172100,224253770,3930,3930,3930,3930,0
20250221,172000,224253770,3930,3930,3930,3930,0
20250221,171900,224253770,3930,3930,3930,3930,0
20250221,171800,224253770,3930,3930,3930,3930,0
20250221,171700,224253770,3930,3930,3930,3930,0
20250221,171600,224253770,3930,3930,3930,3930,0
20250221,171500,224253770,3930,3930,3930,3930,0
20250221,171400,224253770,3930,3930,3930,3930,0
20250221,171300,224253770,3930,3930,3930,3930,0
20250221,171200,224253770,3930,3930,3930,3930,0
20250221,171100,224253770,3930,3930,3930,3930,0
20250221,171000,224253770,3930,3930,3930,3930,0
20250221,170900,224253770,3930,3930,3930,3930,0
20250221,170800,224253770,3930,3930,3930,3930,0
20250221,170700,224253770,3930,3930,3930,3930,0
20250221,170600,224253770,3930,3930,3930,3930,2890
20250221,170500,224253770,3930,3930,3930,3930,0
20250221,170400,224253770,3930,3930,3930,3930,0
20250221,170300,224253770,3930,3930,3930,3930,0
20250221,170200,224253770,3930,3930,3930,3930,0
20250221,170100,224253770,3930,3930,3930,3930,0
20250221,170000,224253770,3930,3930,3930,3930,0
20250221,165900,224253770,3930,3930,3930,3930,0
20250221,165800,224253770,3930,3930,3930,3930,0
20250221,165700,224253770,3930,3930,3930,3930,0
20250221,165600,224253770,3930,3930,3930,3930,0
20250221,165500,224253770,3930,3930,3930,3930,0
20250221,165400,224253770,3930,3930,3930,3930,0
20250221,165300,224253770,3930,3930,3930,3930,0
20250221,165200,224253770,3930,3930,3930,3930,0
20250221,165100,224253770,3930,3930,3930,3930,0
20250221,165000,224253770,3930,3930,3930,3930,0
20250221,164900,224253770,3930,3930,3930,3930,0
20250221,164800,224253770,3930,3930,3930,3930,0
20250221,164700,224253770,3930,3930,3930,3930,0
20250221,164600,224253770,3930,3930,3930,3930,0
20250221,164500,224253770,3930,3930,3930,3930,0
20250221,164400,224253770,3930,3930,3930,3930,0
20250221,164300,224253770,3930,3930,3930,3930,0
20250221,164200,224253770,3930,3930,3930,3930,0
20250221,164100,224253770,3930,3930,3930,3930,0
20250221,164000,224253770,3930,3930,3930,3930,0
20250221,163900,224253770,3930,3930,3930,3930,0
20250221,163800,224253770,3930,3930,3930,3930,0
20250221,163700,224253770,3930,3930,3930,3930,0
20250221,163600,224253770,3930,3930,3930,3930,2890
20250221,163500,224253770,3930,3930,3930,3930,0
20250221,163400,224253770,3930,3930,3930,3930,0
20250221,163300,224253770,3930,3930,3930,3930,0
20250221,163200,224253770,3930,3930,3930,3930,0
20250221,163100,224253770,3930,3930,3930,3930,0
20250221,163000,224253770,3930,3930,3930,3930,0
20250221,162900,224253770,3930,3930,3930,3930,0
20250221,162800,224253770,3930,3930,3930,3930,0
20250221,162700,224253770,3930,3930,3930,3930,0
20250221,162600,224253770,3930,3930,3930,3930,0
20250221,162500,224253770,3930,3930,3930,3930,0
20250221,162400,224253770,3930,3930,3930,3930,0
20250221,162300,224253770,3930,3930,3930,3930,0
20250221,162200,224253770,3930,3930,3930,3930,0
20250221,162100,224253770,3930,3930,3930,3930,0
20250221,162000,224253770,3930,3930,3930,3930,0
20250221,161900,224253770,3930,3930,3930,3930,0
20250221,161800,224253770,3930,3930,3930,3930,0
20250221,161700,224253770,3930,3930,3930,3930,0
20250221,161600,224253770,3930,3930,3930,3930,0
20250221,161500,224253770,3930,3930,3930,3930,0
20250221,161400,224253770,3930,3930,3930,3930,0
20250221,161300,224253770,3930,3930,3930,3930,0
20250221,161200,224253770,3930,3930,3930,3930,0
20250221,161100,224253770,3930,3930,3930,3930,0
20250221,161000,224253770,3930,3930,3930,3930,0
20250221,160900,224253770,3930,3930,3930,3930,0
20250221,160800,224253770,3930,3930,3930,3930,0
20250221,160700,224253770,3930,3930,3930,3930,0
20250221,160600,224253770,3930,3930,3930,3930,2890
20250221,160500,224253770,3930,3930,3930,3930,0
20250221,160400,224253770,3930,3930,3930,3930,0
20250221,160300,224253770,3930,3930,3930,3930,0
20250221,160200,224253770,3930,3930,3930,3930,0
20250221,160100,224253770,3930,3930,3930,3930,0
20250221,160000,224253770,3930,3930,3930,3930,0
20250221,155900,224253770,3930,3930,3930,3930,0
20250221,155800,224253770,3930,3930,3930,3930,0
20250221,155700,224253770,3930,3930,3930,3930,0
20250221,155600,224253770,3930,3930,3930,3930,0
20250221,155500,224253770,3930,3930,3930,3930,0
20250221,155400,224253770,3930,3930,3930,3930,0
20250221,155300,224253770,3930,3930,3930,3930,0
20250221,155200,224253770,3930,3930,3930,3930,0
20250221,155100,224253770,3930,3930,3930,3930,0
20250221,155000,224253770,3930,3930,3930,3930,0
20250221,154900,224253770,3930,3930,3930,3930,0
20250221,154800,224253770,3930,3930,3930,3930,0
20250221,154700,224253770,3930,3930,3930,3930,0
20250221,154600,224253770,3930,3930,3930,3930,0
20250221,154500,224253770,3930,3930,3930,3930,0
20250221,154400,224253770,3930,3930,3930,3930,0
20250221,154300,224253770,3930,3930,3930,3930,0
20250221,154200,224253770,3930,3930,3930,3930,0
20250221,154100,224253770,3930,3930,3930,3930,0
20250221,154000,224253770,3930,3930,3930,3930,0
20250221,153900,224253770,3930,3930,3930,3930,0
20250221,153800,224253770,3930,3930,3930,3930,0
20250221,153700,224253770,3930,3930,3930,3930,0
20250221,153600,224253770,3930,3930,3930,3930,2890
20250221,153500,224253770,3930,3930,3930,3930,0
20250221,153400,224253770,3930,3930,3930,3930,0
20250221,153300,224253770,3930,3930,3930,3930,0
20250221,153200,224253770,3930,3930,3930,3930,0
20250221,153100,224253770,3930,3930,3930,3930,0
20250221,153000,224253770,3930,3930,3930,3930,2890
20250221,152900,212896070,3955,3955,3955,3955,0
20250221,152800,212896070,3955,3955,3955,3955,0
20250221,152700,212896070,3955,3955,3955,3955,0
20250221,152600,212896070,3955,3955,3955,3955,0
20250221,152500,212896070,3955,3955,3955,3955,0
20250221,152400,212896070,3955,3955,3955,3955,0
20250221,152300,212896070,3955,3955,3955,3955,0
20250221,152200,212896070,3955,3955,3955,3955,0
20250221,152100,212896070,3955,3955,3955,3955,0
20250221,152000,212896070,3955,3955,3955,3955,0
20250221,151900,212896070,3955,3955,3955,3950,1715
20250221,151800,206113260,3955,3950,3955,3950,482
20250221,151700,204207605,3955,3950,3955,3950,1000
20250221,151600,200253860,3945,3945,3945,3945,8
20250221,151500,200222300,3945,3945,3945,3945,0
20250221,151400,200222300,3945,3950,3950,3945,127
20250221,151300,199720705,3955,3950,3955,3950,14
20250221,151200,199665355,3955,3955,3955,3955,0
20250221,151100,199665355,3955,3955,3955,3955,0
20250221,151000,199665355,3955,3950,3955,3945,15
20250221,150900,199606110,3950,3950,3950,3950,14
20250221,150800,199550810,3950,3955,3955,3950,55
20250221,150700,199333295,3945,3945,3945,3945,0
20250221,150600,199333295,3945,3945,3945,3945,0
20250221,150500,199333295,3945,3945,3945,3945,11
20250221,150400,199289900,3945,3945,3945,3945,0
20250221,150300,199289900,3945,3945,3945,3945,0
20250221,150200,199289900,3945,3945,3945,3945,0
20250221,150100,199289900,3945,3945,3945,3945,20
20250221,150000,199211000,3945,3945,3945,3945,0
20250221,145900,199211000,3945,3945,3945,3945,30
20250221,145800,199092650,3945,3930,3945,3930,148
20250221,145700,198509090,3930,3930,3930,3930,50
20250221,145600,198312590,3930,3930,3930,3930,30
20250221,145500,198194690,3930,3935,3935,3930,150
20250221,145400,197604740,3930,3930,3930,3930,0
20250221,145300,197604740,3930,3930,3930,3930,0
20250221,145200,197604740,3930,3930,3930,3930,0
20250221,145100,197604740,3930,3930,3930,3930,203
20250221,145000,196806950,3930,3930,3930,3930,0
20250221,144900,196806950,3930,3930,3930,3930,50
20250221,144800,196610450,3925,3925,3925,3925,0
20250221,144700,196610450,3925,3925,3925,3925,0
20250221,144600,196610450,3925,3925,3925,3925,0
20250221,144500,196610450,3925,3925,3925,3925,0
20250221,144400,196610450,3925,3925,3925,3925,5
20250221,144300,196590825,3920,3920,3920,3920,0
20250221,144200,196590825,3920,3920,3920,3920,0
20250221,144100,196590825,3920,3925,3925,3920,730
20250221,144000,193726725,3925,3930,3930,3925,8491
20250221,143900,160395545,3930,3930,3930,3930,0
20250221,143800,160395545,3930,3940,3940,3930,4947
20250221,143700,140944740,3945,3945,3945,3945,0
20250221,143600,140944740,3945,3950,3950,3945,1594
20250221,143500,134655510,3945,3945,3945,3945,286
20250221,143400,133527240,3945,3945,3945,3945,0
20250221,143300,133527240,3945,3945,3945,3945,76
20250221,143200,133227420,3945,3940,3945,3940,225
20250221,143100,132340915,3945,3945,3945,3945,264
20250221,143000,131299435,3945,3945,3945,3945,100
20250221,142900,130904935,3945,3945,3945,3945,0
20250221,142800,130904935,3945,3945,3945,3945,0
20250221,142700,130904935,3945,3945,3945,3945,6
20250221,142600,130881265,3950,3950,3950,3950,0
20250221,142500,130881265,3950,3950,3950,3950,26
20250221,142400,130778565,3950,3950,3950,3950,100
20250221,142300,130383565,3950,3950,3950,3950,356
20250221,142200,128977365,3950,3955,3955,3950,599
20250221,142100,126608820,3955,3955,3955,3955,1
20250221,142000,126604865,3955,3955,3955,3955,0
20250221,141900,126604865,3955,3955,3955,3955,0
20250221,141800,126604865,3955,3950,3955,3950,267
20250221,141700,125549130,3950,3950,3950,3950,0
20250221,141600,125549130,3950,3950,3950,3950,0
20250221,141500,125549130,3950,3950,3950,3950,0
20250221,141400,125549130,3950,3950,3950,3950,0
20250221,141300,125549130,3950,3950,3950,3950,10
20250221,141200,125509630,3955,3955,3955,3955,0
20250221,141100,125509630,3955,3955,3955,3955,100
20250221,141000,125114130,3955,3955,3955,3955,0
20250221,140900,125114130,3955,3955,3955,3955,0
20250221,140800,125114130,3955,3955,3955,3955,26
20250221,140700,125011300,3955,3955,3955,3955,0
20250221,140600,125011300,3955,3955,3955,3955,10
20250221,140500,124971750,3955,3955,3955,3955,0
20250221,140400,124971750,3955,3955,3955,3955,0
20250221,140300,124971750,3955,3955,3955,3955,0
20250221,140200,124971750,3955,3955,3955,3955,0
20250221,140100,124971750,3955,3955,3955,3955,0
20250221,140000,124971750,3955,3955,3955,3955,0
20250221,135900,124971750,3955,3955,3955,3955,0
20250221,135800,124971750,3955,3955,3955,3955,0
20250221,135700,124971750,3955,3955,3955,3955,0
20250221,135600,124971750,3955,3955,3955,3955,0
20250221,135500,124971750,3955,3955,3955,3955,0
20250221,135400,124971750,3955,3955,3955,3955,0
20250221,135300,124971750,3955,3955,3955,3955,0
20250221,135200,124971750,3955,3955,3955,3955,253
20250221,135100,123971135,3955,3955,3955,3955,0
20250221,135000,123971135,3955,3955,3955,3955,0
20250221,134900,123971135,3955,3955,3955,3955,0
20250221,134800,123971135,3955,3955,3955,3955,0
20250221,134700,123971135,3955,3955,3955,3955,0
20250221,134600,123971135,3955,3955,3955,3955,0
20250221,134500,123971135,3955,3955,3955,3955,0
20250221,134400,123971135,3955,3955,3955,3955,0
20250221,134300,123971135,3955,3950,3955,3950,184
20250221,134200,123243525,3940,3940,3940,3940,0
20250221,134100,123243525,3940,3940,3940,3940,0
20250221,134000,123243525,3940,3950,3950,3940,130
20250221,133900,122731085,3955,3955,3955,3955,100
20250221,133800,122335585,3955,3955,3955,3955,2
20250221,133700,122327675,3940,3940,3940,3940,0
20250221,133600,122327675,3940,3940,3940,3940,0
20250221,133500,122327675,3940,3940,3940,3940,2
20250221,133400,122319795,3940,3940,3940,3940,91
20250221,133300,121961255,3950,3950,3950,3950,339
20250221,133200,120622205,3940,3940,3940,3940,0
20250221,133100,120622205,3940,3940,3940,3940,0
20250221,133000,120622205,3940,3940,3940,3940,300
20250221,132900,119440205,3950,3950,3950,3950,0
20250221,132800,119440205,3950,3950,3950,3950,0
20250221,132700,119440205,3950,3950,3950,3950,0
20250221,132600,119440205,3950,3950,3950,3950,0
20250221,132500,119440205,3950,3950,3950,3950,31
20250221,132400,119317755,3950,3950,3950,3950,0
20250221,132300,119317755,3950,3950,3950,3950,4
20250221,132200,119301955,3945,3945,3945,3940,52
20250221,132100,119096885,3945,3945,3945,3945,0
20250221,132000,119096885,3945,3945,3945,3945,0
20250221,131900,119096885,3945,3945,3945,3945,0
20250221,131800,119096885,3945,3945,3945,3945,0
20250221,131700,119096885,3945,3945,3945,3945,2
20250221,131600,119088995,3950,3950,3950,3950,100
20250221,131500,118693995,3950,3950,3950,3950,12
20250221,131400,118646595,3950,3950,3950,3950,0
20250221,131300,118646595,3950,3950,3950,3950,0
20250221,131200,118646595,3950,3950,3950,3950,0
20250221,131100,118646595,3950,3950,3950,3950,1
20250221,131000,118642645,3945,3950,3950,3945,13
20250221,130900,118591310,3940,3940,3940,3940,0
20250221,130800,118591310,3940,3940,3940,3940,0
20250221,130700,118591310,3940,3940,3940,3940,0
20250221,130600,118591310,3940,3940,3940,3940,0
20250221,130500,118591310,3940,3940,3940,3940,0
20250221,130400,118591310,3940,3940,3940,3940,12
20250221,130300,118544030,3940,3940,3940,3940,0
20250221,130200,118544030,3940,3940,3940,3940,0
20250221,130100,118544030,3940,3945,3945,3940,3602
20250221,130000,104338565,3950,3950,3950,3950,0
20250221,125900,104338565,3950,3950,3950,3950,400
20250221,125800,102758565,3945,3945,3945,3945,0
20250221,125700,102758565,3945,3945,3945,3945,0
20250221,125600,102758565,3945,3945,3945,3945,0
20250221,125500,102758565,3945,3945,3945,3945,0
20250221,125400,102758565,3945,3945,3945,3945,0
20250221,125300,102758565,3945,3945,3945,3945,0
20250221,125200,102758565,3945,3945,3945,3945,5
20250221,125100,102738840,3960,3960,3960,3960,0
20250221,125000,102738840,3960,3960,3960,3960,0
20250221,124900,102738840,3960,3960,3960,3960,0
20250221,124800,102738840,3960,3960,3960,3960,0
20250221,124700,102738840,3960,3960,3960,3960,1
20250221,124600,102734880,3960,3960,3960,3960,0
20250221,124500,102734880,3960,3960,3960,3960,0
20250221,124400,102734880,3960,3960,3960,3960,0
20250221,124300,102734880,3960,3945,3960,3945,279
20250221,124200,101634210,3945,3945,3945,3945,5
20250221,124100,101614485,3960,3960,3960,3960,0
20250221,124000,101614485,3960,3960,3960,3960,0
20250221,123900,101614485,3960,3960,3960,3960,0
20250221,123800,101614485,3960,3960,3960,3960,1
20250221,123700,101610525,3960,3960,3960,3960,0
20250221,123600,101610525,3960,3960,3960,3960,0
20250221,123500,101610525,3960,3960,3960,3960,3
20250221,123400,101598645,3960,3960,3960,3960,0
20250221,123300,101598645,3960,3960,3960,3960,3
20250221,123200,101586765,3945,3945,3945,3945,0
20250221,123100,101586765,3945,3945,3945,3945,0
20250221,123000,101586765,3945,3945,3945,3945,0
20250221,122900,101586765,3945,3945,3945,3945,0
20250221,122800,101586765,3945,3945,3945,3945,0
20250221,122700,101586765,3945,3945,3945,3945,0
20250221,122600,101586765,3945,3945,3945,3945,0
20250221,122500,101586765,3945,3945,3945,3945,0
20250221,122400,101586765,3945,3945,3945,3945,0
20250221,122300,101586765,3945,3945,3945,3945,0
20250221,122200,101586765,3945,3945,3945,3945,0
20250221,122100,101586765,3945,3945,3945,3945,0
20250221,122000,101586765,3945,3945,3945,3945,0
20250221,121900,101586765,3945,3945,3945,3945,0
20250221,121800,101586765,3945,3945,3945,3945,0
20250221,121700,101586765,3945,3945,3945,3945,500
20250221,121600,99614265,3945,3945,3945,3945,0
20250221,121500,99614265,3945,3950,3950,3945,500
20250221,121400,97641715,3945,3945,3945,3945,0
20250221,121300,97641715,3945,3945,3945,3945,0
20250221,121200,97641715,3945,3945,3945,3945,0
20250221,121100,97641715,3945,3945,3945,3945,0
20250221,121000,97641715,3945,3945,3945,3945,0
20250221,120900,97641715,3945,3945,3945,3945,0
20250221,120800,97641715,3945,3945,3945,3945,0
20250221,120700,97641715,3945,3960,3960,3945,290
20250221,120600,96496160,3960,3960,3960,3960,0
20250221,120500,96496160,3960,3960,3960,3960,120
20250221,120400,96020960,3960,3960,3960,3960,50
20250221,120300,95822960,3960,3960,3960,3960,37
20250221,120200,95676440,3960,3960,3960,3960,0
20250221,120100,95676440,3960,3960,3960,3960,160
20250221,120000,95042840,3945,3945,3945,3945,1
20250221,115900,95038895,3950,3950,3950,3950,0
20250221,115800,95038895,3950,3950,3950,3950,0
20250221,115700,95038895,3950,3950,3950,3950,0
20250221,115600,95038895,3950,3950,3950,3950,0
20250221,115500,95038895,3950,3950,3950,3950,0
20250221,115400,95038895,3950,3950,3950,3950,0
20250221,115300,95038895,3950,3950,3950,3950,0
20250221,115200,95038895,3950,3950,3950,3950,190
20250221,115100,94288395,3945,3945,3945,3945,0
20250221,115000,94288395,3945,3945,3945,3945,0
20250221,114900,94288395,3945,3945,3945,3945,53
20250221,114800,94079310,3945,3945,3945,3945,0
20250221,114700,94079310,3945,3945,3945,3945,0
20250221,114600,94079310,3945,3945,3945,3945,0
20250221,114500,94079310,3945,3945,3945,3945,125
20250221,114400,93586185,3950,3950,3950,3950,102
20250221,114300,93183285,3950,3950,3950,3950,0
20250221,114200,93183285,3950,3950,3950,3950,0
20250221,114100,93183285,3950,3950,3950,3950,0
20250221,114000,93183285,3950,3950,3950,3950,0
20250221,113900,93183285,3950,3950,3950,3950,50
20250221,113800,92985785,3950,3950,3950,3950,0
20250221,113700,92985785,3950,3950,3950,3950,0
20250221,113600,92985785,3950,3950,3950,3950,0
20250221,113500,92985785,3950,3955,3955,3950,230
20250221,113400,92077235,3955,3955,3955,3955,0
20250221,113300,92077235,3955,3955,3955,3955,20
20250221,113200,91998135,3960,3960,3960,3960,50
20250221,113100,91800135,3945,3945,3945,3945,2
20250221,113000,91792245,3945,3945,3945,3945,0
20250221,112900,91792245,3945,3945,3945,3945,0
20250221,112800,91792245,3945,3945,3945,3945,0
20250221,112700,91792245,3945,3950,3950,3945,301
20250221,112600,90604010,3960,3960,3960,3960,0
20250221,112500,90604010,3960,3960,3960,3960,20
20250221,112400,90524810,3960,3960,3960,3960,0
20250221,112300,90524810,3960,3955,3960,3950,761
20250221,112200,87516300,3950,3950,3950,3950,155
20250221,112100,86904050,3945,3945,3945,3945,0
20250221,112000,86904050,3945,3945,3945,3945,0
20250221,111900,86904050,3945,3945,3945,3945,0
20250221,111800,86904050,3945,3945,3945,3945,0
20250221,111700,86904050,3945,3945,3945,3945,0
20250221,111600,86904050,3945,3945,3945,3945,0
20250221,111500,86904050,3945,3945,3945,3945,0
20250221,111400,86904050,3945,3945,3945,3945,2
20250221,111300,86896160,3945,3945,3945,3945,246
20250221,111200,85925690,3945,3945,3945,3945,0
20250221,111100,85925690,3945,3945,3945,3945,0
20250221,111000,85925690,3945,3945,3945,3945,99
20250221,110900,85535135,3945,3945,3945,3945,0
20250221,110800,85535135,3945,3945,3945,3945,1
20250221,110700,85531190,3940,3940,3940,3940,1
20250221,110600,85527250,3940,3940,3940,3940,0
20250221,110500,85527250,3940,3940,3940,3940,0
20250221,110400,85527250,3940,3940,3940,3940,200
20250221,110300,84739250,3935,3935,3935,3935,0
20250221,110200,84739250,3935,3935,3935,3935,0
20250221,110100,84739250,3935,3935,3935,3935,0
20250221,110000,84739250,3935,3935,3935,3935,0
20250221,105900,84739250,3935,3935,3935,3935,0
20250221,105800,84739250,3935,3935,3935,3935,0
20250221,105700,84739250,3935,3935,3935,3935,0
20250221,105600,84739250,3935,3935,3935,3935,0
20250221,105500,84739250,3935,3935,3935,3935,0
20250221,105400,84739250,3935,3955,3955,3935,36
20250221,105300,84596890,3955,3955,3955,3955,21
20250221,105200,84513835,3930,3930,3930,3930,0
20250221,105100,84513835,3930,3935,3935,3930,502
20250221,105000,82538960,3935,3935,3935,3935,0
20250221,104900,82538960,3935,3935,3935,3935,0
20250221,104800,82538960,3935,3935,3935,3935,40
20250221,104700,82381560,3930,3960,3960,3930,704
20250221,104600,79606075,3970,3970,3970,3970,0
20250221,104500,79606075,3970,3970,3970,3970,0
20250221,104400,79606075,3970,3970,3970,3970,0
20250221,104300,79606075,3970,3970,3970,3970,0
20250221,104200,79606075,3970,3970,3970,3970,0
20250221,104100,79606075,3970,3970,3970,3970,506
20250221,104000,77597255,3960,3960,3960,3960,0
20250221,103900,77597255,3960,3960,3960,3960,0
20250221,103800,77597255,3960,3960,3960,3960,2
20250221,103700,77589335,3975,3975,3975,3975,5
20250221,103600,77569460,3975,3975,3975,3975,0
20250221,103500,77569460,3975,3975,3975,3975,0
20250221,103400,77569460,3975,3975,3975,3975,5
20250221,103300,77549585,3975,3975,3975,3975,0
20250221,103200,77549585,3975,3975,3975,3975,0
20250221,103100,77549585,3975,3970,3975,3970,719
20250221,103000,74691970,3970,3970,3970,3970,0
20250221,102900,74691970,3970,3970,3970,3970,0
20250221,102800,74691970,3970,3970,3970,3970,0
20250221,102700,74691970,3970,3970,3970,3970,3
20250221,102600,74680060,3970,3970,3970,3970,0
20250221,102500,74680060,3970,3970,3970,3970,0
20250221,102400,74680060,3970,3970,3970,3970,1
20250221,102300,74676090,3970,3970,3970,3970,0
20250221,102200,74676090,3970,3945,3970,3945,10
20250221,102100,74636600,3940,3950,3950,3940,523
20250221,102000,72574900,3955,3955,3955,3955,77
20250221,101900,72270365,3960,3960,3960,3960,0
20250221,101800,72270365,3960,3960,3960,3960,0
20250221,101700,72270365,3960,3960,3960,3960,6
20250221,101600,72246605,3955,3955,3955,3955,55
20250221,101500,72029080,3955,3955,3955,3955,55
20250221,101400,71811555,3955,3955,3955,3955,0
20250221,101300,71811555,3955,3955,3955,3955,37
20250221,101200,71665220,3955,3955,3955,3955,12
20250221,101100,71617760,3955,3955,3955,3955,18
20250221,101000,71546570,3955,3955,3955,3955,0
20250221,100900,71546570,3955,3955,3955,3955,1
20250221,100800,71542615,3955,3955,3955,3955,1
20250221,100700,71538660,3955,3955,3955,3955,0
20250221,100600,71538660,3955,3955,3955,3955,0
20250221,100500,71538660,3955,3955,3955,3955,200
20250221,100400,70747660,3955,3955,3955,3955,0
20250221,100300,70747660,3955,3955,3955,3955,0
20250221,100200,70747660,3955,3955,3955,3955,200
20250221,100100,69956660,3930,3930,3930,3930,43
20250221,100000,69787670,3955,3945,3955,3925,917
20250221,095900,66181640,3940,3950,3955,3940,30
20250221,095800,66063220,3950,3955,3955,3950,38
20250221,095700,65913070,3960,3960,3960,3960,0
20250221,095600,65913070,3960,3960,3960,3960,89
20250221,095500,65560630,3960,3960,3960,3960,0
20250221,095400,65560630,3960,3960,3960,3960,36
20250221,095300,65418070,3975,3975,3975,3975,10
20250221,095200,65378320,3975,3970,3975,3970,646
20250221,095100,62810505,3970,3970,3970,3970,0
20250221,095000,62810505,3970,3970,3970,3970,241
20250221,094900,61853735,3970,3970,3970,3970,3
20250221,094800,61841825,3970,3970,3970,3970,4
20250221,094700,61825945,3975,3975,3975,3940,1939
20250221,094600,54182385,3975,3955,3975,3955,88
20250221,094500,53834265,3955,3955,3955,3955,17
20250221,094400,53767030,3945,3945,3945,3945,934
20250221,094300,50082400,3955,3955,3955,3955,0
20250221,094200,50082400,3955,3955,3975,3955,196
20250221,094100,49307200,3980,3960,3980,3960,125
20250221,094000,48811700,3960,3960,3960,3960,0
20250221,093900,48811700,3960,3960,3960,3960,3166
20250221,093800,36274340,3940,3980,3980,3940,75
20250221,093700,35976715,3980,3960,3980,3960,359
20250221,093600,34551370,3960,3960,3960,3960,0
20250221,093500,34551370,3960,3960,3960,3960,15
20250221,093400,34491970,3960,3960,3960,3960,9
20250221,093300,34456330,3935,3940,3940,3935,701
20250221,093200,31697100,3940,3940,3940,3940,0
20250221,093100,31697100,3940,3940,3940,3940,0
20250221,093000,31697100,3940,3940,3940,3940,0
20250221,092900,31697100,3940,3940,3940,3940,0
20250221,092800,31697100,3940,3945,3945,3940,57
20250221,092700,31472440,3945,3950,3950,3945,9
20250221,092600,31436895,3945,3945,3945,3945,327
20250221,092500,30146880,3965,3945,3965,3945,319
20250221,092400,28888085,3945,3945,3945,3945,2
20250221,092300,28880195,3945,3945,3945,3945,492
20250221,092200,26939255,3945,3945,3945,3945,20
20250221,092100,26860355,3945,3945,3945,3945,1
20250221,092000,26856410,3945,3950,3950,3945,200
20250221,091900,26067195,3950,3950,3950,3945,453
20250221,091800,24278035,3950,3950,3950,3950,753
20250221,091700,21303685,3950,3950,3950,3950,10
20250221,091600,21264185,3945,3945,3945,3945,0
20250221,091500,21264185,3945,3945,3945,3945,0
20250221,091400,21264185,3945,3945,3945,3945,12
20250221,091300,21216845,3945,3945,3945,3945,261
20250221,091200,20187200,3945,3980,3980,3945,706
20250221,091100,17397750,3980,3980,3980,3980,5
20250221,091000,17377850,3975,3970,3975,3970,383
20250221,090900,15857330,3970,3950,3970,3950,253
20250221,090800,14856840,3945,3945,3945,3945,100
20250221,090700,14462340,3945,4000,4000,3940,1300
20250221,090600,9317560,4000,4000,4000,4000,1
20250221,090500,9313560,3965,4000,4000,3965,242
20250221,090400,8346330,3965,3970,3970,3965,4
20250221,090300,8330465,3960,3960,3960,3960,0
20250221,090200,8330465,3960,3960,3960,3960,58
20250221,090100,8100785,3960,3965,3965,3960,1451
20250221,090000,2354150,4000,4010,4010,4000,578
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193600 224253770 3930 3930 3930 3930 2890
3 20250221 193500 224253770 3930 3930 3930 3930 0
4 20250221 193400 224253770 3930 3930 3930 3930 0
5 20250221 193300 224253770 3930 3930 3930 3930 0
6 20250221 193200 224253770 3930 3930 3930 3930 0
7 20250221 193100 224253770 3930 3930 3930 3930 0
8 20250221 193000 224253770 3930 3930 3930 3930 0
9 20250221 192900 224253770 3930 3930 3930 3930 0
10 20250221 192800 224253770 3930 3930 3930 3930 0
11 20250221 192700 224253770 3930 3930 3930 3930 0
12 20250221 192600 224253770 3930 3930 3930 3930 0
13 20250221 192500 224253770 3930 3930 3930 3930 0
14 20250221 192400 224253770 3930 3930 3930 3930 0
15 20250221 192300 224253770 3930 3930 3930 3930 0
16 20250221 192200 224253770 3930 3930 3930 3930 0
17 20250221 192100 224253770 3930 3930 3930 3930 0
18 20250221 192000 224253770 3930 3930 3930 3930 0
19 20250221 191900 224253770 3930 3930 3930 3930 0
20 20250221 191800 224253770 3930 3930 3930 3930 0
21 20250221 191700 224253770 3930 3930 3930 3930 0
22 20250221 191600 224253770 3930 3930 3930 3930 0
23 20250221 191500 224253770 3930 3930 3930 3930 0
24 20250221 191400 224253770 3930 3930 3930 3930 0
25 20250221 191300 224253770 3930 3930 3930 3930 0
26 20250221 191200 224253770 3930 3930 3930 3930 0
27 20250221 191100 224253770 3930 3930 3930 3930 0
28 20250221 191000 224253770 3930 3930 3930 3930 0
29 20250221 190900 224253770 3930 3930 3930 3930 0
30 20250221 190800 224253770 3930 3930 3930 3930 0
31 20250221 190700 224253770 3930 3930 3930 3930 0
32 20250221 190600 224253770 3930 3930 3930 3930 2890
33 20250221 190500 224253770 3930 3930 3930 3930 0
34 20250221 190400 224253770 3930 3930 3930 3930 0
35 20250221 190300 224253770 3930 3930 3930 3930 0
36 20250221 190200 224253770 3930 3930 3930 3930 0
37 20250221 190100 224253770 3930 3930 3930 3930 0
38 20250221 190000 224253770 3930 3930 3930 3930 0
39 20250221 185900 224253770 3930 3930 3930 3930 0
40 20250221 185800 224253770 3930 3930 3930 3930 0
41 20250221 185700 224253770 3930 3930 3930 3930 0
42 20250221 185600 224253770 3930 3930 3930 3930 0
43 20250221 185500 224253770 3930 3930 3930 3930 0
44 20250221 185400 224253770 3930 3930 3930 3930 0
45 20250221 185300 224253770 3930 3930 3930 3930 0
46 20250221 185200 224253770 3930 3930 3930 3930 0
47 20250221 185100 224253770 3930 3930 3930 3930 0
48 20250221 185000 224253770 3930 3930 3930 3930 0
49 20250221 184900 224253770 3930 3930 3930 3930 0
50 20250221 184800 224253770 3930 3930 3930 3930 0
51 20250221 184700 224253770 3930 3930 3930 3930 0
52 20250221 184600 224253770 3930 3930 3930 3930 0
53 20250221 184500 224253770 3930 3930 3930 3930 0
54 20250221 184400 224253770 3930 3930 3930 3930 0
55 20250221 184300 224253770 3930 3930 3930 3930 0
56 20250221 184200 224253770 3930 3930 3930 3930 0
57 20250221 184100 224253770 3930 3930 3930 3930 0
58 20250221 184000 224253770 3930 3930 3930 3930 0
59 20250221 183900 224253770 3930 3930 3930 3930 0
60 20250221 183800 224253770 3930 3930 3930 3930 0
61 20250221 183700 224253770 3930 3930 3930 3930 0
62 20250221 183600 224253770 3930 3930 3930 3930 2890
63 20250221 183500 224253770 3930 3930 3930 3930 0
64 20250221 183400 224253770 3930 3930 3930 3930 0
65 20250221 183300 224253770 3930 3930 3930 3930 0
66 20250221 183200 224253770 3930 3930 3930 3930 0
67 20250221 183100 224253770 3930 3930 3930 3930 0
68 20250221 183000 224253770 3930 3930 3930 3930 0
69 20250221 182900 224253770 3930 3930 3930 3930 0
70 20250221 182800 224253770 3930 3930 3930 3930 0
71 20250221 182700 224253770 3930 3930 3930 3930 0
72 20250221 182600 224253770 3930 3930 3930 3930 0
73 20250221 182500 224253770 3930 3930 3930 3930 0
74 20250221 182400 224253770 3930 3930 3930 3930 0
75 20250221 182300 224253770 3930 3930 3930 3930 0
76 20250221 182200 224253770 3930 3930 3930 3930 0
77 20250221 182100 224253770 3930 3930 3930 3930 0
78 20250221 182000 224253770 3930 3930 3930 3930 0
79 20250221 181900 224253770 3930 3930 3930 3930 0
80 20250221 181800 224253770 3930 3930 3930 3930 0
81 20250221 181700 224253770 3930 3930 3930 3930 0
82 20250221 181600 224253770 3930 3930 3930 3930 0
83 20250221 181500 224253770 3930 3930 3930 3930 0
84 20250221 181400 224253770 3930 3930 3930 3930 0
85 20250221 181300 224253770 3930 3930 3930 3930 0
86 20250221 181200 224253770 3930 3930 3930 3930 0
87 20250221 181100 224253770 3930 3930 3930 3930 0
88 20250221 181000 224253770 3930 3930 3930 3930 0
89 20250221 180900 224253770 3930 3930 3930 3930 0
90 20250221 180800 224253770 3930 3930 3930 3930 0
91 20250221 180700 224253770 3930 3930 3930 3930 0
92 20250221 180600 224253770 3930 3930 3930 3930 2890
93 20250221 180500 224253770 3930 3930 3930 3930 0
94 20250221 180400 224253770 3930 3930 3930 3930 0
95 20250221 180300 224253770 3930 3930 3930 3930 0
96 20250221 180200 224253770 3930 3930 3930 3930 0
97 20250221 180100 224253770 3930 3930 3930 3930 0
98 20250221 180000 224253770 3930 3930 3930 3930 0
99 20250221 175900 224253770 3930 3930 3930 3930 0
100 20250221 175800 224253770 3930 3930 3930 3930 0
101 20250221 175700 224253770 3930 3930 3930 3930 0
102 20250221 175600 224253770 3930 3930 3930 3930 0
103 20250221 175500 224253770 3930 3930 3930 3930 0
104 20250221 175400 224253770 3930 3930 3930 3930 0
105 20250221 175300 224253770 3930 3930 3930 3930 0
106 20250221 175200 224253770 3930 3930 3930 3930 0
107 20250221 175100 224253770 3930 3930 3930 3930 0
108 20250221 175000 224253770 3930 3930 3930 3930 0
109 20250221 174900 224253770 3930 3930 3930 3930 0
110 20250221 174800 224253770 3930 3930 3930 3930 0
111 20250221 174700 224253770 3930 3930 3930 3930 0
112 20250221 174600 224253770 3930 3930 3930 3930 0
113 20250221 174500 224253770 3930 3930 3930 3930 0
114 20250221 174400 224253770 3930 3930 3930 3930 0
115 20250221 174300 224253770 3930 3930 3930 3930 0
116 20250221 174200 224253770 3930 3930 3930 3930 0
117 20250221 174100 224253770 3930 3930 3930 3930 0
118 20250221 174000 224253770 3930 3930 3930 3930 0
119 20250221 173900 224253770 3930 3930 3930 3930 0
120 20250221 173800 224253770 3930 3930 3930 3930 0
121 20250221 173700 224253770 3930 3930 3930 3930 0
122 20250221 173600 224253770 3930 3930 3930 3930 2890
123 20250221 173500 224253770 3930 3930 3930 3930 0
124 20250221 173400 224253770 3930 3930 3930 3930 0
125 20250221 173300 224253770 3930 3930 3930 3930 0
126 20250221 173200 224253770 3930 3930 3930 3930 0
127 20250221 173100 224253770 3930 3930 3930 3930 0
128 20250221 173000 224253770 3930 3930 3930 3930 0
129 20250221 172900 224253770 3930 3930 3930 3930 0
130 20250221 172800 224253770 3930 3930 3930 3930 0
131 20250221 172700 224253770 3930 3930 3930 3930 0
132 20250221 172600 224253770 3930 3930 3930 3930 0
133 20250221 172500 224253770 3930 3930 3930 3930 0
134 20250221 172400 224253770 3930 3930 3930 3930 0
135 20250221 172300 224253770 3930 3930 3930 3930 0
136 20250221 172200 224253770 3930 3930 3930 3930 0
137 20250221 172100 224253770 3930 3930 3930 3930 0
138 20250221 172000 224253770 3930 3930 3930 3930 0
139 20250221 171900 224253770 3930 3930 3930 3930 0
140 20250221 171800 224253770 3930 3930 3930 3930 0
141 20250221 171700 224253770 3930 3930 3930 3930 0
142 20250221 171600 224253770 3930 3930 3930 3930 0
143 20250221 171500 224253770 3930 3930 3930 3930 0
144 20250221 171400 224253770 3930 3930 3930 3930 0
145 20250221 171300 224253770 3930 3930 3930 3930 0
146 20250221 171200 224253770 3930 3930 3930 3930 0
147 20250221 171100 224253770 3930 3930 3930 3930 0
148 20250221 171000 224253770 3930 3930 3930 3930 0
149 20250221 170900 224253770 3930 3930 3930 3930 0
150 20250221 170800 224253770 3930 3930 3930 3930 0
151 20250221 170700 224253770 3930 3930 3930 3930 0
152 20250221 170600 224253770 3930 3930 3930 3930 2890
153 20250221 170500 224253770 3930 3930 3930 3930 0
154 20250221 170400 224253770 3930 3930 3930 3930 0
155 20250221 170300 224253770 3930 3930 3930 3930 0
156 20250221 170200 224253770 3930 3930 3930 3930 0
157 20250221 170100 224253770 3930 3930 3930 3930 0
158 20250221 170000 224253770 3930 3930 3930 3930 0
159 20250221 165900 224253770 3930 3930 3930 3930 0
160 20250221 165800 224253770 3930 3930 3930 3930 0
161 20250221 165700 224253770 3930 3930 3930 3930 0
162 20250221 165600 224253770 3930 3930 3930 3930 0
163 20250221 165500 224253770 3930 3930 3930 3930 0
164 20250221 165400 224253770 3930 3930 3930 3930 0
165 20250221 165300 224253770 3930 3930 3930 3930 0
166 20250221 165200 224253770 3930 3930 3930 3930 0
167 20250221 165100 224253770 3930 3930 3930 3930 0
168 20250221 165000 224253770 3930 3930 3930 3930 0
169 20250221 164900 224253770 3930 3930 3930 3930 0
170 20250221 164800 224253770 3930 3930 3930 3930 0
171 20250221 164700 224253770 3930 3930 3930 3930 0
172 20250221 164600 224253770 3930 3930 3930 3930 0
173 20250221 164500 224253770 3930 3930 3930 3930 0
174 20250221 164400 224253770 3930 3930 3930 3930 0
175 20250221 164300 224253770 3930 3930 3930 3930 0
176 20250221 164200 224253770 3930 3930 3930 3930 0
177 20250221 164100 224253770 3930 3930 3930 3930 0
178 20250221 164000 224253770 3930 3930 3930 3930 0
179 20250221 163900 224253770 3930 3930 3930 3930 0
180 20250221 163800 224253770 3930 3930 3930 3930 0
181 20250221 163700 224253770 3930 3930 3930 3930 0
182 20250221 163600 224253770 3930 3930 3930 3930 2890
183 20250221 163500 224253770 3930 3930 3930 3930 0
184 20250221 163400 224253770 3930 3930 3930 3930 0
185 20250221 163300 224253770 3930 3930 3930 3930 0
186 20250221 163200 224253770 3930 3930 3930 3930 0
187 20250221 163100 224253770 3930 3930 3930 3930 0
188 20250221 163000 224253770 3930 3930 3930 3930 0
189 20250221 162900 224253770 3930 3930 3930 3930 0
190 20250221 162800 224253770 3930 3930 3930 3930 0
191 20250221 162700 224253770 3930 3930 3930 3930 0
192 20250221 162600 224253770 3930 3930 3930 3930 0
193 20250221 162500 224253770 3930 3930 3930 3930 0
194 20250221 162400 224253770 3930 3930 3930 3930 0
195 20250221 162300 224253770 3930 3930 3930 3930 0
196 20250221 162200 224253770 3930 3930 3930 3930 0
197 20250221 162100 224253770 3930 3930 3930 3930 0
198 20250221 162000 224253770 3930 3930 3930 3930 0
199 20250221 161900 224253770 3930 3930 3930 3930 0
200 20250221 161800 224253770 3930 3930 3930 3930 0
201 20250221 161700 224253770 3930 3930 3930 3930 0
202 20250221 161600 224253770 3930 3930 3930 3930 0
203 20250221 161500 224253770 3930 3930 3930 3930 0
204 20250221 161400 224253770 3930 3930 3930 3930 0
205 20250221 161300 224253770 3930 3930 3930 3930 0
206 20250221 161200 224253770 3930 3930 3930 3930 0
207 20250221 161100 224253770 3930 3930 3930 3930 0
208 20250221 161000 224253770 3930 3930 3930 3930 0
209 20250221 160900 224253770 3930 3930 3930 3930 0
210 20250221 160800 224253770 3930 3930 3930 3930 0
211 20250221 160700 224253770 3930 3930 3930 3930 0
212 20250221 160600 224253770 3930 3930 3930 3930 2890
213 20250221 160500 224253770 3930 3930 3930 3930 0
214 20250221 160400 224253770 3930 3930 3930 3930 0
215 20250221 160300 224253770 3930 3930 3930 3930 0
216 20250221 160200 224253770 3930 3930 3930 3930 0
217 20250221 160100 224253770 3930 3930 3930 3930 0
218 20250221 160000 224253770 3930 3930 3930 3930 0
219 20250221 155900 224253770 3930 3930 3930 3930 0
220 20250221 155800 224253770 3930 3930 3930 3930 0
221 20250221 155700 224253770 3930 3930 3930 3930 0
222 20250221 155600 224253770 3930 3930 3930 3930 0
223 20250221 155500 224253770 3930 3930 3930 3930 0
224 20250221 155400 224253770 3930 3930 3930 3930 0
225 20250221 155300 224253770 3930 3930 3930 3930 0
226 20250221 155200 224253770 3930 3930 3930 3930 0
227 20250221 155100 224253770 3930 3930 3930 3930 0
228 20250221 155000 224253770 3930 3930 3930 3930 0
229 20250221 154900 224253770 3930 3930 3930 3930 0
230 20250221 154800 224253770 3930 3930 3930 3930 0
231 20250221 154700 224253770 3930 3930 3930 3930 0
232 20250221 154600 224253770 3930 3930 3930 3930 0
233 20250221 154500 224253770 3930 3930 3930 3930 0
234 20250221 154400 224253770 3930 3930 3930 3930 0
235 20250221 154300 224253770 3930 3930 3930 3930 0
236 20250221 154200 224253770 3930 3930 3930 3930 0
237 20250221 154100 224253770 3930 3930 3930 3930 0
238 20250221 154000 224253770 3930 3930 3930 3930 0
239 20250221 153900 224253770 3930 3930 3930 3930 0
240 20250221 153800 224253770 3930 3930 3930 3930 0
241 20250221 153700 224253770 3930 3930 3930 3930 0
242 20250221 153600 224253770 3930 3930 3930 3930 2890
243 20250221 153500 224253770 3930 3930 3930 3930 0
244 20250221 153400 224253770 3930 3930 3930 3930 0
245 20250221 153300 224253770 3930 3930 3930 3930 0
246 20250221 153200 224253770 3930 3930 3930 3930 0
247 20250221 153100 224253770 3930 3930 3930 3930 0
248 20250221 153000 224253770 3930 3930 3930 3930 2890
249 20250221 152900 212896070 3955 3955 3955 3955 0
250 20250221 152800 212896070 3955 3955 3955 3955 0
251 20250221 152700 212896070 3955 3955 3955 3955 0
252 20250221 152600 212896070 3955 3955 3955 3955 0
253 20250221 152500 212896070 3955 3955 3955 3955 0
254 20250221 152400 212896070 3955 3955 3955 3955 0
255 20250221 152300 212896070 3955 3955 3955 3955 0
256 20250221 152200 212896070 3955 3955 3955 3955 0
257 20250221 152100 212896070 3955 3955 3955 3955 0
258 20250221 152000 212896070 3955 3955 3955 3955 0
259 20250221 151900 212896070 3955 3955 3955 3950 1715
260 20250221 151800 206113260 3955 3950 3955 3950 482
261 20250221 151700 204207605 3955 3950 3955 3950 1000
262 20250221 151600 200253860 3945 3945 3945 3945 8
263 20250221 151500 200222300 3945 3945 3945 3945 0
264 20250221 151400 200222300 3945 3950 3950 3945 127
265 20250221 151300 199720705 3955 3950 3955 3950 14
266 20250221 151200 199665355 3955 3955 3955 3955 0
267 20250221 151100 199665355 3955 3955 3955 3955 0
268 20250221 151000 199665355 3955 3950 3955 3945 15
269 20250221 150900 199606110 3950 3950 3950 3950 14
270 20250221 150800 199550810 3950 3955 3955 3950 55
271 20250221 150700 199333295 3945 3945 3945 3945 0
272 20250221 150600 199333295 3945 3945 3945 3945 0
273 20250221 150500 199333295 3945 3945 3945 3945 11
274 20250221 150400 199289900 3945 3945 3945 3945 0
275 20250221 150300 199289900 3945 3945 3945 3945 0
276 20250221 150200 199289900 3945 3945 3945 3945 0
277 20250221 150100 199289900 3945 3945 3945 3945 20
278 20250221 150000 199211000 3945 3945 3945 3945 0
279 20250221 145900 199211000 3945 3945 3945 3945 30
280 20250221 145800 199092650 3945 3930 3945 3930 148
281 20250221 145700 198509090 3930 3930 3930 3930 50
282 20250221 145600 198312590 3930 3930 3930 3930 30
283 20250221 145500 198194690 3930 3935 3935 3930 150
284 20250221 145400 197604740 3930 3930 3930 3930 0
285 20250221 145300 197604740 3930 3930 3930 3930 0
286 20250221 145200 197604740 3930 3930 3930 3930 0
287 20250221 145100 197604740 3930 3930 3930 3930 203
288 20250221 145000 196806950 3930 3930 3930 3930 0
289 20250221 144900 196806950 3930 3930 3930 3930 50
290 20250221 144800 196610450 3925 3925 3925 3925 0
291 20250221 144700 196610450 3925 3925 3925 3925 0
292 20250221 144600 196610450 3925 3925 3925 3925 0
293 20250221 144500 196610450 3925 3925 3925 3925 0
294 20250221 144400 196610450 3925 3925 3925 3925 5
295 20250221 144300 196590825 3920 3920 3920 3920 0
296 20250221 144200 196590825 3920 3920 3920 3920 0
297 20250221 144100 196590825 3920 3925 3925 3920 730
298 20250221 144000 193726725 3925 3930 3930 3925 8491
299 20250221 143900 160395545 3930 3930 3930 3930 0
300 20250221 143800 160395545 3930 3940 3940 3930 4947
301 20250221 143700 140944740 3945 3945 3945 3945 0
302 20250221 143600 140944740 3945 3950 3950 3945 1594
303 20250221 143500 134655510 3945 3945 3945 3945 286
304 20250221 143400 133527240 3945 3945 3945 3945 0
305 20250221 143300 133527240 3945 3945 3945 3945 76
306 20250221 143200 133227420 3945 3940 3945 3940 225
307 20250221 143100 132340915 3945 3945 3945 3945 264
308 20250221 143000 131299435 3945 3945 3945 3945 100
309 20250221 142900 130904935 3945 3945 3945 3945 0
310 20250221 142800 130904935 3945 3945 3945 3945 0
311 20250221 142700 130904935 3945 3945 3945 3945 6
312 20250221 142600 130881265 3950 3950 3950 3950 0
313 20250221 142500 130881265 3950 3950 3950 3950 26
314 20250221 142400 130778565 3950 3950 3950 3950 100
315 20250221 142300 130383565 3950 3950 3950 3950 356
316 20250221 142200 128977365 3950 3955 3955 3950 599
317 20250221 142100 126608820 3955 3955 3955 3955 1
318 20250221 142000 126604865 3955 3955 3955 3955 0
319 20250221 141900 126604865 3955 3955 3955 3955 0
320 20250221 141800 126604865 3955 3950 3955 3950 267
321 20250221 141700 125549130 3950 3950 3950 3950 0
322 20250221 141600 125549130 3950 3950 3950 3950 0
323 20250221 141500 125549130 3950 3950 3950 3950 0
324 20250221 141400 125549130 3950 3950 3950 3950 0
325 20250221 141300 125549130 3950 3950 3950 3950 10
326 20250221 141200 125509630 3955 3955 3955 3955 0
327 20250221 141100 125509630 3955 3955 3955 3955 100
328 20250221 141000 125114130 3955 3955 3955 3955 0
329 20250221 140900 125114130 3955 3955 3955 3955 0
330 20250221 140800 125114130 3955 3955 3955 3955 26
331 20250221 140700 125011300 3955 3955 3955 3955 0
332 20250221 140600 125011300 3955 3955 3955 3955 10
333 20250221 140500 124971750 3955 3955 3955 3955 0
334 20250221 140400 124971750 3955 3955 3955 3955 0
335 20250221 140300 124971750 3955 3955 3955 3955 0
336 20250221 140200 124971750 3955 3955 3955 3955 0
337 20250221 140100 124971750 3955 3955 3955 3955 0
338 20250221 140000 124971750 3955 3955 3955 3955 0
339 20250221 135900 124971750 3955 3955 3955 3955 0
340 20250221 135800 124971750 3955 3955 3955 3955 0
341 20250221 135700 124971750 3955 3955 3955 3955 0
342 20250221 135600 124971750 3955 3955 3955 3955 0
343 20250221 135500 124971750 3955 3955 3955 3955 0
344 20250221 135400 124971750 3955 3955 3955 3955 0
345 20250221 135300 124971750 3955 3955 3955 3955 0
346 20250221 135200 124971750 3955 3955 3955 3955 253
347 20250221 135100 123971135 3955 3955 3955 3955 0
348 20250221 135000 123971135 3955 3955 3955 3955 0
349 20250221 134900 123971135 3955 3955 3955 3955 0
350 20250221 134800 123971135 3955 3955 3955 3955 0
351 20250221 134700 123971135 3955 3955 3955 3955 0
352 20250221 134600 123971135 3955 3955 3955 3955 0
353 20250221 134500 123971135 3955 3955 3955 3955 0
354 20250221 134400 123971135 3955 3955 3955 3955 0
355 20250221 134300 123971135 3955 3950 3955 3950 184
356 20250221 134200 123243525 3940 3940 3940 3940 0
357 20250221 134100 123243525 3940 3940 3940 3940 0
358 20250221 134000 123243525 3940 3950 3950 3940 130
359 20250221 133900 122731085 3955 3955 3955 3955 100
360 20250221 133800 122335585 3955 3955 3955 3955 2
361 20250221 133700 122327675 3940 3940 3940 3940 0
362 20250221 133600 122327675 3940 3940 3940 3940 0
363 20250221 133500 122327675 3940 3940 3940 3940 2
364 20250221 133400 122319795 3940 3940 3940 3940 91
365 20250221 133300 121961255 3950 3950 3950 3950 339
366 20250221 133200 120622205 3940 3940 3940 3940 0
367 20250221 133100 120622205 3940 3940 3940 3940 0
368 20250221 133000 120622205 3940 3940 3940 3940 300
369 20250221 132900 119440205 3950 3950 3950 3950 0
370 20250221 132800 119440205 3950 3950 3950 3950 0
371 20250221 132700 119440205 3950 3950 3950 3950 0
372 20250221 132600 119440205 3950 3950 3950 3950 0
373 20250221 132500 119440205 3950 3950 3950 3950 31
374 20250221 132400 119317755 3950 3950 3950 3950 0
375 20250221 132300 119317755 3950 3950 3950 3950 4
376 20250221 132200 119301955 3945 3945 3945 3940 52
377 20250221 132100 119096885 3945 3945 3945 3945 0
378 20250221 132000 119096885 3945 3945 3945 3945 0
379 20250221 131900 119096885 3945 3945 3945 3945 0
380 20250221 131800 119096885 3945 3945 3945 3945 0
381 20250221 131700 119096885 3945 3945 3945 3945 2
382 20250221 131600 119088995 3950 3950 3950 3950 100
383 20250221 131500 118693995 3950 3950 3950 3950 12
384 20250221 131400 118646595 3950 3950 3950 3950 0
385 20250221 131300 118646595 3950 3950 3950 3950 0
386 20250221 131200 118646595 3950 3950 3950 3950 0
387 20250221 131100 118646595 3950 3950 3950 3950 1
388 20250221 131000 118642645 3945 3950 3950 3945 13
389 20250221 130900 118591310 3940 3940 3940 3940 0
390 20250221 130800 118591310 3940 3940 3940 3940 0
391 20250221 130700 118591310 3940 3940 3940 3940 0
392 20250221 130600 118591310 3940 3940 3940 3940 0
393 20250221 130500 118591310 3940 3940 3940 3940 0
394 20250221 130400 118591310 3940 3940 3940 3940 12
395 20250221 130300 118544030 3940 3940 3940 3940 0
396 20250221 130200 118544030 3940 3940 3940 3940 0
397 20250221 130100 118544030 3940 3945 3945 3940 3602
398 20250221 130000 104338565 3950 3950 3950 3950 0
399 20250221 125900 104338565 3950 3950 3950 3950 400
400 20250221 125800 102758565 3945 3945 3945 3945 0
401 20250221 125700 102758565 3945 3945 3945 3945 0
402 20250221 125600 102758565 3945 3945 3945 3945 0
403 20250221 125500 102758565 3945 3945 3945 3945 0
404 20250221 125400 102758565 3945 3945 3945 3945 0
405 20250221 125300 102758565 3945 3945 3945 3945 0
406 20250221 125200 102758565 3945 3945 3945 3945 5
407 20250221 125100 102738840 3960 3960 3960 3960 0
408 20250221 125000 102738840 3960 3960 3960 3960 0
409 20250221 124900 102738840 3960 3960 3960 3960 0
410 20250221 124800 102738840 3960 3960 3960 3960 0
411 20250221 124700 102738840 3960 3960 3960 3960 1
412 20250221 124600 102734880 3960 3960 3960 3960 0
413 20250221 124500 102734880 3960 3960 3960 3960 0
414 20250221 124400 102734880 3960 3960 3960 3960 0
415 20250221 124300 102734880 3960 3945 3960 3945 279
416 20250221 124200 101634210 3945 3945 3945 3945 5
417 20250221 124100 101614485 3960 3960 3960 3960 0
418 20250221 124000 101614485 3960 3960 3960 3960 0
419 20250221 123900 101614485 3960 3960 3960 3960 0
420 20250221 123800 101614485 3960 3960 3960 3960 1
421 20250221 123700 101610525 3960 3960 3960 3960 0
422 20250221 123600 101610525 3960 3960 3960 3960 0
423 20250221 123500 101610525 3960 3960 3960 3960 3
424 20250221 123400 101598645 3960 3960 3960 3960 0
425 20250221 123300 101598645 3960 3960 3960 3960 3
426 20250221 123200 101586765 3945 3945 3945 3945 0
427 20250221 123100 101586765 3945 3945 3945 3945 0
428 20250221 123000 101586765 3945 3945 3945 3945 0
429 20250221 122900 101586765 3945 3945 3945 3945 0
430 20250221 122800 101586765 3945 3945 3945 3945 0
431 20250221 122700 101586765 3945 3945 3945 3945 0
432 20250221 122600 101586765 3945 3945 3945 3945 0
433 20250221 122500 101586765 3945 3945 3945 3945 0
434 20250221 122400 101586765 3945 3945 3945 3945 0
435 20250221 122300 101586765 3945 3945 3945 3945 0
436 20250221 122200 101586765 3945 3945 3945 3945 0
437 20250221 122100 101586765 3945 3945 3945 3945 0
438 20250221 122000 101586765 3945 3945 3945 3945 0
439 20250221 121900 101586765 3945 3945 3945 3945 0
440 20250221 121800 101586765 3945 3945 3945 3945 0
441 20250221 121700 101586765 3945 3945 3945 3945 500
442 20250221 121600 99614265 3945 3945 3945 3945 0
443 20250221 121500 99614265 3945 3950 3950 3945 500
444 20250221 121400 97641715 3945 3945 3945 3945 0
445 20250221 121300 97641715 3945 3945 3945 3945 0
446 20250221 121200 97641715 3945 3945 3945 3945 0
447 20250221 121100 97641715 3945 3945 3945 3945 0
448 20250221 121000 97641715 3945 3945 3945 3945 0
449 20250221 120900 97641715 3945 3945 3945 3945 0
450 20250221 120800 97641715 3945 3945 3945 3945 0
451 20250221 120700 97641715 3945 3960 3960 3945 290
452 20250221 120600 96496160 3960 3960 3960 3960 0
453 20250221 120500 96496160 3960 3960 3960 3960 120
454 20250221 120400 96020960 3960 3960 3960 3960 50
455 20250221 120300 95822960 3960 3960 3960 3960 37
456 20250221 120200 95676440 3960 3960 3960 3960 0
457 20250221 120100 95676440 3960 3960 3960 3960 160
458 20250221 120000 95042840 3945 3945 3945 3945 1
459 20250221 115900 95038895 3950 3950 3950 3950 0
460 20250221 115800 95038895 3950 3950 3950 3950 0
461 20250221 115700 95038895 3950 3950 3950 3950 0
462 20250221 115600 95038895 3950 3950 3950 3950 0
463 20250221 115500 95038895 3950 3950 3950 3950 0
464 20250221 115400 95038895 3950 3950 3950 3950 0
465 20250221 115300 95038895 3950 3950 3950 3950 0
466 20250221 115200 95038895 3950 3950 3950 3950 190
467 20250221 115100 94288395 3945 3945 3945 3945 0
468 20250221 115000 94288395 3945 3945 3945 3945 0
469 20250221 114900 94288395 3945 3945 3945 3945 53
470 20250221 114800 94079310 3945 3945 3945 3945 0
471 20250221 114700 94079310 3945 3945 3945 3945 0
472 20250221 114600 94079310 3945 3945 3945 3945 0
473 20250221 114500 94079310 3945 3945 3945 3945 125
474 20250221 114400 93586185 3950 3950 3950 3950 102
475 20250221 114300 93183285 3950 3950 3950 3950 0
476 20250221 114200 93183285 3950 3950 3950 3950 0
477 20250221 114100 93183285 3950 3950 3950 3950 0
478 20250221 114000 93183285 3950 3950 3950 3950 0
479 20250221 113900 93183285 3950 3950 3950 3950 50
480 20250221 113800 92985785 3950 3950 3950 3950 0
481 20250221 113700 92985785 3950 3950 3950 3950 0
482 20250221 113600 92985785 3950 3950 3950 3950 0
483 20250221 113500 92985785 3950 3955 3955 3950 230
484 20250221 113400 92077235 3955 3955 3955 3955 0
485 20250221 113300 92077235 3955 3955 3955 3955 20
486 20250221 113200 91998135 3960 3960 3960 3960 50
487 20250221 113100 91800135 3945 3945 3945 3945 2
488 20250221 113000 91792245 3945 3945 3945 3945 0
489 20250221 112900 91792245 3945 3945 3945 3945 0
490 20250221 112800 91792245 3945 3945 3945 3945 0
491 20250221 112700 91792245 3945 3950 3950 3945 301
492 20250221 112600 90604010 3960 3960 3960 3960 0
493 20250221 112500 90604010 3960 3960 3960 3960 20
494 20250221 112400 90524810 3960 3960 3960 3960 0
495 20250221 112300 90524810 3960 3955 3960 3950 761
496 20250221 112200 87516300 3950 3950 3950 3950 155
497 20250221 112100 86904050 3945 3945 3945 3945 0
498 20250221 112000 86904050 3945 3945 3945 3945 0
499 20250221 111900 86904050 3945 3945 3945 3945 0
500 20250221 111800 86904050 3945 3945 3945 3945 0
501 20250221 111700 86904050 3945 3945 3945 3945 0
502 20250221 111600 86904050 3945 3945 3945 3945 0
503 20250221 111500 86904050 3945 3945 3945 3945 0
504 20250221 111400 86904050 3945 3945 3945 3945 2
505 20250221 111300 86896160 3945 3945 3945 3945 246
506 20250221 111200 85925690 3945 3945 3945 3945 0
507 20250221 111100 85925690 3945 3945 3945 3945 0
508 20250221 111000 85925690 3945 3945 3945 3945 99
509 20250221 110900 85535135 3945 3945 3945 3945 0
510 20250221 110800 85535135 3945 3945 3945 3945 1
511 20250221 110700 85531190 3940 3940 3940 3940 1
512 20250221 110600 85527250 3940 3940 3940 3940 0
513 20250221 110500 85527250 3940 3940 3940 3940 0
514 20250221 110400 85527250 3940 3940 3940 3940 200
515 20250221 110300 84739250 3935 3935 3935 3935 0
516 20250221 110200 84739250 3935 3935 3935 3935 0
517 20250221 110100 84739250 3935 3935 3935 3935 0
518 20250221 110000 84739250 3935 3935 3935 3935 0
519 20250221 105900 84739250 3935 3935 3935 3935 0
520 20250221 105800 84739250 3935 3935 3935 3935 0
521 20250221 105700 84739250 3935 3935 3935 3935 0
522 20250221 105600 84739250 3935 3935 3935 3935 0
523 20250221 105500 84739250 3935 3935 3935 3935 0
524 20250221 105400 84739250 3935 3955 3955 3935 36
525 20250221 105300 84596890 3955 3955 3955 3955 21
526 20250221 105200 84513835 3930 3930 3930 3930 0
527 20250221 105100 84513835 3930 3935 3935 3930 502
528 20250221 105000 82538960 3935 3935 3935 3935 0
529 20250221 104900 82538960 3935 3935 3935 3935 0
530 20250221 104800 82538960 3935 3935 3935 3935 40
531 20250221 104700 82381560 3930 3960 3960 3930 704
532 20250221 104600 79606075 3970 3970 3970 3970 0
533 20250221 104500 79606075 3970 3970 3970 3970 0
534 20250221 104400 79606075 3970 3970 3970 3970 0
535 20250221 104300 79606075 3970 3970 3970 3970 0
536 20250221 104200 79606075 3970 3970 3970 3970 0
537 20250221 104100 79606075 3970 3970 3970 3970 506
538 20250221 104000 77597255 3960 3960 3960 3960 0
539 20250221 103900 77597255 3960 3960 3960 3960 0
540 20250221 103800 77597255 3960 3960 3960 3960 2
541 20250221 103700 77589335 3975 3975 3975 3975 5
542 20250221 103600 77569460 3975 3975 3975 3975 0
543 20250221 103500 77569460 3975 3975 3975 3975 0
544 20250221 103400 77569460 3975 3975 3975 3975 5
545 20250221 103300 77549585 3975 3975 3975 3975 0
546 20250221 103200 77549585 3975 3975 3975 3975 0
547 20250221 103100 77549585 3975 3970 3975 3970 719
548 20250221 103000 74691970 3970 3970 3970 3970 0
549 20250221 102900 74691970 3970 3970 3970 3970 0
550 20250221 102800 74691970 3970 3970 3970 3970 0
551 20250221 102700 74691970 3970 3970 3970 3970 3
552 20250221 102600 74680060 3970 3970 3970 3970 0
553 20250221 102500 74680060 3970 3970 3970 3970 0
554 20250221 102400 74680060 3970 3970 3970 3970 1
555 20250221 102300 74676090 3970 3970 3970 3970 0
556 20250221 102200 74676090 3970 3945 3970 3945 10
557 20250221 102100 74636600 3940 3950 3950 3940 523
558 20250221 102000 72574900 3955 3955 3955 3955 77
559 20250221 101900 72270365 3960 3960 3960 3960 0
560 20250221 101800 72270365 3960 3960 3960 3960 0
561 20250221 101700 72270365 3960 3960 3960 3960 6
562 20250221 101600 72246605 3955 3955 3955 3955 55
563 20250221 101500 72029080 3955 3955 3955 3955 55
564 20250221 101400 71811555 3955 3955 3955 3955 0
565 20250221 101300 71811555 3955 3955 3955 3955 37
566 20250221 101200 71665220 3955 3955 3955 3955 12
567 20250221 101100 71617760 3955 3955 3955 3955 18
568 20250221 101000 71546570 3955 3955 3955 3955 0
569 20250221 100900 71546570 3955 3955 3955 3955 1
570 20250221 100800 71542615 3955 3955 3955 3955 1
571 20250221 100700 71538660 3955 3955 3955 3955 0
572 20250221 100600 71538660 3955 3955 3955 3955 0
573 20250221 100500 71538660 3955 3955 3955 3955 200
574 20250221 100400 70747660 3955 3955 3955 3955 0
575 20250221 100300 70747660 3955 3955 3955 3955 0
576 20250221 100200 70747660 3955 3955 3955 3955 200
577 20250221 100100 69956660 3930 3930 3930 3930 43
578 20250221 100000 69787670 3955 3945 3955 3925 917
579 20250221 095900 66181640 3940 3950 3955 3940 30
580 20250221 095800 66063220 3950 3955 3955 3950 38
581 20250221 095700 65913070 3960 3960 3960 3960 0
582 20250221 095600 65913070 3960 3960 3960 3960 89
583 20250221 095500 65560630 3960 3960 3960 3960 0
584 20250221 095400 65560630 3960 3960 3960 3960 36
585 20250221 095300 65418070 3975 3975 3975 3975 10
586 20250221 095200 65378320 3975 3970 3975 3970 646
587 20250221 095100 62810505 3970 3970 3970 3970 0
588 20250221 095000 62810505 3970 3970 3970 3970 241
589 20250221 094900 61853735 3970 3970 3970 3970 3
590 20250221 094800 61841825 3970 3970 3970 3970 4
591 20250221 094700 61825945 3975 3975 3975 3940 1939
592 20250221 094600 54182385 3975 3955 3975 3955 88
593 20250221 094500 53834265 3955 3955 3955 3955 17
594 20250221 094400 53767030 3945 3945 3945 3945 934
595 20250221 094300 50082400 3955 3955 3955 3955 0
596 20250221 094200 50082400 3955 3955 3975 3955 196
597 20250221 094100 49307200 3980 3960 3980 3960 125
598 20250221 094000 48811700 3960 3960 3960 3960 0
599 20250221 093900 48811700 3960 3960 3960 3960 3166
600 20250221 093800 36274340 3940 3980 3980 3940 75
601 20250221 093700 35976715 3980 3960 3980 3960 359
602 20250221 093600 34551370 3960 3960 3960 3960 0
603 20250221 093500 34551370 3960 3960 3960 3960 15
604 20250221 093400 34491970 3960 3960 3960 3960 9
605 20250221 093300 34456330 3935 3940 3940 3935 701
606 20250221 093200 31697100 3940 3940 3940 3940 0
607 20250221 093100 31697100 3940 3940 3940 3940 0
608 20250221 093000 31697100 3940 3940 3940 3940 0
609 20250221 092900 31697100 3940 3940 3940 3940 0
610 20250221 092800 31697100 3940 3945 3945 3940 57
611 20250221 092700 31472440 3945 3950 3950 3945 9
612 20250221 092600 31436895 3945 3945 3945 3945 327
613 20250221 092500 30146880 3965 3945 3965 3945 319
614 20250221 092400 28888085 3945 3945 3945 3945 2
615 20250221 092300 28880195 3945 3945 3945 3945 492
616 20250221 092200 26939255 3945 3945 3945 3945 20
617 20250221 092100 26860355 3945 3945 3945 3945 1
618 20250221 092000 26856410 3945 3950 3950 3945 200
619 20250221 091900 26067195 3950 3950 3950 3945 453
620 20250221 091800 24278035 3950 3950 3950 3950 753
621 20250221 091700 21303685 3950 3950 3950 3950 10
622 20250221 091600 21264185 3945 3945 3945 3945 0
623 20250221 091500 21264185 3945 3945 3945 3945 0
624 20250221 091400 21264185 3945 3945 3945 3945 12
625 20250221 091300 21216845 3945 3945 3945 3945 261
626 20250221 091200 20187200 3945 3980 3980 3945 706
627 20250221 091100 17397750 3980 3980 3980 3980 5
628 20250221 091000 17377850 3975 3970 3975 3970 383
629 20250221 090900 15857330 3970 3950 3970 3950 253
630 20250221 090800 14856840 3945 3945 3945 3945 100
631 20250221 090700 14462340 3945 4000 4000 3940 1300
632 20250221 090600 9317560 4000 4000 4000 4000 1
633 20250221 090500 9313560 3965 4000 4000 3965 242
634 20250221 090400 8346330 3965 3970 3970 3965 4
635 20250221 090300 8330465 3960 3960 3960 3960 0
636 20250221 090200 8330465 3960 3960 3960 3960 58
637 20250221 090100 8100785 3960 3965 3965 3960 1451
638 20250221 090000 2354150 4000 4010 4010 4000 578

1
051490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,14200000,0,57013000000,0.00
20250218,0,14200000,0,52611000000,0.00
20250217,0,14200000,0,52753000000,0.00
20250214,0,14200000,0,52611000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 14200000 0 57013000000 0.00
3 20250218 0 14200000 0 52611000000 0.00
4 20250217 0 14200000 0 52753000000 0.00
5 20250214 0 14200000 0 52611000000 0.00