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

642
054410/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194000,11638930,3470,3470,3470,3470,554
20250221,193900,11638930,3470,3470,3470,3470,0
20250221,193800,11638930,3470,3470,3470,3470,0
20250221,193700,11638930,3470,3470,3470,3470,0
20250221,193600,11638930,3470,3470,3470,3470,0
20250221,193500,11638930,3470,3470,3470,3470,0
20250221,193400,11638930,3470,3470,3470,3470,0
20250221,193300,11638930,3470,3470,3470,3470,0
20250221,193200,11638930,3470,3470,3470,3470,0
20250221,193100,11638930,3470,3470,3470,3470,0
20250221,193000,11638930,3470,3470,3470,3470,0
20250221,192900,11638930,3470,3470,3470,3470,0
20250221,192800,11638930,3470,3470,3470,3470,0
20250221,192700,11638930,3470,3470,3470,3470,0
20250221,192600,11638930,3470,3470,3470,3470,0
20250221,192500,11638930,3470,3470,3470,3470,0
20250221,192400,11638930,3470,3470,3470,3470,0
20250221,192300,11638930,3470,3470,3470,3470,0
20250221,192200,11638930,3470,3470,3470,3470,0
20250221,192100,11638930,3470,3470,3470,3470,0
20250221,192000,11638930,3470,3470,3470,3470,0
20250221,191900,11638930,3470,3470,3470,3470,0
20250221,191800,11638930,3470,3470,3470,3470,0
20250221,191700,11638930,3470,3470,3470,3470,0
20250221,191600,11638930,3470,3470,3470,3470,0
20250221,191500,11638930,3470,3470,3470,3470,0
20250221,191400,11638930,3470,3470,3470,3470,0
20250221,191300,11638930,3470,3470,3470,3470,0
20250221,191200,11638930,3470,3470,3470,3470,0
20250221,191100,11638930,3470,3470,3470,3470,0
20250221,191000,11638930,3470,3470,3470,3470,554
20250221,190900,11638930,3470,3470,3470,3470,0
20250221,190800,11638930,3470,3470,3470,3470,0
20250221,190700,11638930,3470,3470,3470,3470,0
20250221,190600,11638930,3470,3470,3470,3470,0
20250221,190500,11638930,3470,3470,3470,3470,0
20250221,190400,11638930,3470,3470,3470,3470,0
20250221,190300,11638930,3470,3470,3470,3470,0
20250221,190200,11638930,3470,3470,3470,3470,0
20250221,190100,11638930,3470,3470,3470,3470,0
20250221,190000,11638930,3470,3470,3470,3470,0
20250221,185900,11638930,3470,3470,3470,3470,0
20250221,185800,11638930,3470,3470,3470,3470,0
20250221,185700,11638930,3470,3470,3470,3470,0
20250221,185600,11638930,3470,3470,3470,3470,0
20250221,185500,11638930,3470,3470,3470,3470,0
20250221,185400,11638930,3470,3470,3470,3470,0
20250221,185300,11638930,3470,3470,3470,3470,0
20250221,185200,11638930,3470,3470,3470,3470,0
20250221,185100,11638930,3470,3470,3470,3470,0
20250221,185000,11638930,3470,3470,3470,3470,0
20250221,184900,11638930,3470,3470,3470,3470,0
20250221,184800,11638930,3470,3470,3470,3470,0
20250221,184700,11638930,3470,3470,3470,3470,0
20250221,184600,11638930,3470,3470,3470,3470,0
20250221,184500,11638930,3470,3470,3470,3470,0
20250221,184400,11638930,3470,3470,3470,3470,0
20250221,184300,11638930,3470,3470,3470,3470,0
20250221,184200,11638930,3470,3470,3470,3470,0
20250221,184100,11638930,3470,3470,3470,3470,0
20250221,184000,11638930,3470,3470,3470,3470,554
20250221,183900,11638930,3470,3470,3470,3470,0
20250221,183800,11638930,3470,3470,3470,3470,0
20250221,183700,11638930,3470,3470,3470,3470,0
20250221,183600,11638930,3470,3470,3470,3470,0
20250221,183500,11638930,3470,3470,3470,3470,0
20250221,183400,11638930,3470,3470,3470,3470,0
20250221,183300,11638930,3470,3470,3470,3470,0
20250221,183200,11638930,3470,3470,3470,3470,0
20250221,183100,11638930,3470,3470,3470,3470,0
20250221,183000,11638930,3470,3470,3470,3470,0
20250221,182900,11638930,3470,3470,3470,3470,0
20250221,182800,11638930,3470,3470,3470,3470,0
20250221,182700,11638930,3470,3470,3470,3470,0
20250221,182600,11638930,3470,3470,3470,3470,0
20250221,182500,11638930,3470,3470,3470,3470,0
20250221,182400,11638930,3470,3470,3470,3470,0
20250221,182300,11638930,3470,3470,3470,3470,0
20250221,182200,11638930,3470,3470,3470,3470,0
20250221,182100,11638930,3470,3470,3470,3470,0
20250221,182000,11638930,3470,3470,3470,3470,0
20250221,181900,11638930,3470,3470,3470,3470,0
20250221,181800,11638930,3470,3470,3470,3470,0
20250221,181700,11638930,3470,3470,3470,3470,0
20250221,181600,11638930,3470,3470,3470,3470,0
20250221,181500,11638930,3470,3470,3470,3470,0
20250221,181400,11638930,3470,3470,3470,3470,0
20250221,181300,11638930,3470,3470,3470,3470,0
20250221,181200,11638930,3470,3470,3470,3470,0
20250221,181100,11638930,3470,3470,3470,3470,0
20250221,181000,11638930,3470,3470,3470,3470,554
20250221,180900,11638930,3470,3470,3470,3470,0
20250221,180800,11638930,3470,3470,3470,3470,0
20250221,180700,11638930,3470,3470,3470,3470,0
20250221,180600,11638930,3470,3470,3470,3470,0
20250221,180500,11638930,3470,3470,3470,3470,0
20250221,180400,11638930,3470,3470,3470,3470,0
20250221,180300,11638930,3470,3470,3470,3470,0
20250221,180200,11638930,3470,3470,3470,3470,0
20250221,180100,11638930,3470,3470,3470,3470,0
20250221,180000,11638930,3470,3470,3470,3470,0
20250221,175900,11638930,3470,3470,3470,3470,0
20250221,175800,11638930,3470,3470,3470,3470,0
20250221,175700,11638930,3470,3470,3470,3470,0
20250221,175600,11638930,3470,3470,3470,3470,0
20250221,175500,11638930,3470,3470,3470,3470,0
20250221,175400,11638930,3470,3470,3470,3470,0
20250221,175300,11638930,3470,3470,3470,3470,0
20250221,175200,11638930,3470,3470,3470,3470,0
20250221,175100,11638930,3470,3470,3470,3470,0
20250221,175000,11638930,3470,3470,3470,3470,0
20250221,174900,11638930,3470,3470,3470,3470,0
20250221,174800,11638930,3470,3470,3470,3470,0
20250221,174700,11638930,3470,3470,3470,3470,0
20250221,174600,11638930,3470,3470,3470,3470,0
20250221,174500,11638930,3470,3470,3470,3470,0
20250221,174400,11638930,3470,3470,3470,3470,0
20250221,174300,11638930,3470,3470,3470,3470,0
20250221,174200,11638930,3470,3470,3470,3470,0
20250221,174100,11638930,3470,3470,3470,3470,0
20250221,174000,11638930,3470,3470,3470,3470,554
20250221,173900,11638930,3470,3470,3470,3470,0
20250221,173800,11638930,3470,3470,3470,3470,0
20250221,173700,11638930,3470,3470,3470,3470,0
20250221,173600,11638930,3470,3470,3470,3470,0
20250221,173500,11638930,3470,3470,3470,3470,0
20250221,173400,11638930,3470,3470,3470,3470,0
20250221,173300,11638930,3470,3470,3470,3470,0
20250221,173200,11638930,3470,3470,3470,3470,0
20250221,173100,11638930,3470,3470,3470,3470,0
20250221,173000,11638930,3470,3470,3470,3470,0
20250221,172900,11638930,3470,3470,3470,3470,0
20250221,172800,11638930,3470,3470,3470,3470,0
20250221,172700,11638930,3470,3470,3470,3470,0
20250221,172600,11638930,3470,3470,3470,3470,0
20250221,172500,11638930,3470,3470,3470,3470,0
20250221,172400,11638930,3470,3470,3470,3470,0
20250221,172300,11638930,3470,3470,3470,3470,0
20250221,172200,11638930,3470,3470,3470,3470,0
20250221,172100,11638930,3470,3470,3470,3470,0
20250221,172000,11638930,3470,3470,3470,3470,0
20250221,171900,11638930,3470,3470,3470,3470,0
20250221,171800,11638930,3470,3470,3470,3470,0
20250221,171700,11638930,3470,3470,3470,3470,0
20250221,171600,11638930,3470,3470,3470,3470,0
20250221,171500,11638930,3470,3470,3470,3470,0
20250221,171400,11638930,3470,3470,3470,3470,0
20250221,171300,11638930,3470,3470,3470,3470,0
20250221,171200,11638930,3470,3470,3470,3470,0
20250221,171100,11638930,3470,3470,3470,3470,0
20250221,171000,11638930,3470,3470,3470,3470,554
20250221,170900,11638930,3470,3470,3470,3470,0
20250221,170800,11638930,3470,3470,3470,3470,0
20250221,170700,11638930,3470,3470,3470,3470,0
20250221,170600,11638930,3470,3470,3470,3470,0
20250221,170500,11638930,3470,3470,3470,3470,0
20250221,170400,11638930,3470,3470,3470,3470,0
20250221,170300,11638930,3470,3470,3470,3470,0
20250221,170200,11638930,3470,3470,3470,3470,0
20250221,170100,11638930,3470,3470,3470,3470,0
20250221,170000,11638930,3470,3470,3470,3470,0
20250221,165900,11638930,3470,3470,3470,3470,0
20250221,165800,11638930,3470,3470,3470,3470,0
20250221,165700,11638930,3470,3470,3470,3470,0
20250221,165600,11638930,3470,3470,3470,3470,0
20250221,165500,11638930,3470,3470,3470,3470,0
20250221,165400,11638930,3470,3470,3470,3470,0
20250221,165300,11638930,3470,3470,3470,3470,0
20250221,165200,11638930,3470,3470,3470,3470,0
20250221,165100,11638930,3470,3470,3470,3470,0
20250221,165000,11638930,3470,3470,3470,3470,0
20250221,164900,11638930,3470,3470,3470,3470,0
20250221,164800,11638930,3470,3470,3470,3470,0
20250221,164700,11638930,3470,3470,3470,3470,0
20250221,164600,11638930,3470,3470,3470,3470,0
20250221,164500,11638930,3470,3470,3470,3470,0
20250221,164400,11638930,3470,3470,3470,3470,0
20250221,164300,11638930,3470,3470,3470,3470,0
20250221,164200,11638930,3470,3470,3470,3470,0
20250221,164100,11638930,3470,3470,3470,3470,0
20250221,164000,11638930,3470,3470,3470,3470,554
20250221,163900,11638930,3470,3470,3470,3470,0
20250221,163800,11638930,3470,3470,3470,3470,0
20250221,163700,11638930,3470,3470,3470,3470,0
20250221,163600,11638930,3470,3470,3470,3470,0
20250221,163500,11638930,3470,3470,3470,3470,0
20250221,163400,11638930,3470,3470,3470,3470,0
20250221,163300,11638930,3470,3470,3470,3470,0
20250221,163200,11638930,3470,3470,3470,3470,0
20250221,163100,11638930,3470,3470,3470,3470,0
20250221,163000,11638930,3470,3470,3470,3470,0
20250221,162900,11638930,3470,3470,3470,3470,0
20250221,162800,11638930,3470,3470,3470,3470,0
20250221,162700,11638930,3470,3470,3470,3470,0
20250221,162600,11638930,3470,3470,3470,3470,0
20250221,162500,11638930,3470,3470,3470,3470,0
20250221,162400,11638930,3470,3470,3470,3470,0
20250221,162300,11638930,3470,3470,3470,3470,0
20250221,162200,11638930,3470,3470,3470,3470,0
20250221,162100,11638930,3470,3470,3470,3470,0
20250221,162000,11638930,3470,3470,3470,3470,0
20250221,161900,11638930,3470,3470,3470,3470,0
20250221,161800,11638930,3470,3470,3470,3470,0
20250221,161700,11638930,3470,3470,3470,3470,0
20250221,161600,11638930,3470,3470,3470,3470,0
20250221,161500,11638930,3470,3470,3470,3470,0
20250221,161400,11638930,3470,3470,3470,3470,0
20250221,161300,11638930,3470,3470,3470,3470,0
20250221,161200,11638930,3470,3470,3470,3470,0
20250221,161100,11638930,3470,3470,3470,3470,0
20250221,161000,11638930,3470,3470,3470,3470,554
20250221,160900,11638930,3470,3470,3470,3470,0
20250221,160800,11638930,3470,3470,3470,3470,0
20250221,160700,11638930,3470,3470,3470,3470,0
20250221,160600,11638930,3470,3470,3470,3470,0
20250221,160500,11638930,3470,3470,3470,3470,0
20250221,160400,11638930,3470,3470,3470,3470,0
20250221,160300,11638930,3470,3470,3470,3470,0
20250221,160200,11638930,3470,3470,3470,3470,0
20250221,160100,11638930,3470,3470,3470,3470,0
20250221,160000,11638930,3470,3470,3470,3470,0
20250221,155900,11638930,3470,3470,3470,3470,0
20250221,155800,11638930,3470,3470,3470,3470,0
20250221,155700,11638930,3470,3470,3470,3470,0
20250221,155600,11638930,3470,3470,3470,3470,0
20250221,155500,11638930,3470,3470,3470,3470,0
20250221,155400,11638930,3470,3470,3470,3470,0
20250221,155300,11638930,3470,3470,3470,3470,0
20250221,155200,11638930,3470,3470,3470,3470,0
20250221,155100,11638930,3470,3470,3470,3470,0
20250221,155000,11638930,3470,3470,3470,3470,0
20250221,154900,11638930,3470,3470,3470,3470,0
20250221,154800,11638930,3470,3470,3470,3470,0
20250221,154700,11638930,3470,3470,3470,3470,0
20250221,154600,11638930,3470,3470,3470,3470,0
20250221,154500,11638930,3470,3470,3470,3470,0
20250221,154400,11638930,3470,3470,3470,3470,0
20250221,154300,11638930,3470,3470,3470,3470,0
20250221,154200,11638930,3470,3470,3470,3470,0
20250221,154100,11638930,3470,3470,3470,3470,0
20250221,154000,11638930,3470,3470,3470,3470,554
20250221,153900,11638930,3470,3470,3470,3470,0
20250221,153800,11638930,3470,3470,3470,3470,0
20250221,153700,11638930,3470,3470,3470,3470,0
20250221,153600,11638930,3470,3470,3470,3470,0
20250221,153500,11638930,3470,3470,3470,3470,0
20250221,153400,11638930,3470,3470,3470,3470,0
20250221,153300,11638930,3470,3470,3470,3470,0
20250221,153200,11638930,3470,3470,3470,3470,0
20250221,153100,11638930,3470,3470,3470,3470,0
20250221,153000,11638930,3470,3470,3470,3470,554
20250221,152900,9716550,3470,3470,3470,3470,0
20250221,152800,9716550,3470,3470,3470,3470,0
20250221,152700,9716550,3470,3470,3470,3470,0
20250221,152600,9716550,3470,3470,3470,3470,0
20250221,152500,9716550,3470,3470,3470,3470,0
20250221,152400,9716550,3470,3470,3470,3470,0
20250221,152300,9716550,3470,3470,3470,3470,0
20250221,152200,9716550,3470,3470,3470,3470,0
20250221,152100,9716550,3470,3470,3470,3470,0
20250221,152000,9716550,3470,3470,3470,3470,0
20250221,151900,9716550,3470,3470,3470,3470,40
20250221,151800,9577750,3475,3480,3480,3475,400
20250221,151700,8187745,3480,3485,3485,3480,126
20250221,151600,7748645,3485,3485,3485,3485,0
20250221,151500,7748645,3485,3485,3485,3485,0
20250221,151400,7748645,3485,3485,3485,3485,0
20250221,151300,7748645,3485,3485,3485,3485,0
20250221,151200,7748645,3485,3485,3485,3485,0
20250221,151100,7748645,3485,3485,3485,3485,1
20250221,151000,7745160,3500,3500,3500,3500,0
20250221,150900,7745160,3500,3500,3500,3500,0
20250221,150800,7745160,3500,3500,3500,3500,0
20250221,150700,7745160,3500,3500,3500,3500,0
20250221,150600,7745160,3500,3500,3500,3500,1
20250221,150500,7741660,3500,3500,3500,3500,0
20250221,150400,7741660,3500,3500,3500,3500,0
20250221,150300,7741660,3500,3500,3500,3500,0
20250221,150200,7741660,3500,3500,3500,3500,0
20250221,150100,7741660,3500,3500,3500,3500,0
20250221,150000,7741660,3500,3500,3500,3500,0
20250221,145900,7741660,3500,3500,3500,3500,0
20250221,145800,7741660,3500,3500,3500,3500,0
20250221,145700,7741660,3500,3500,3500,3500,0
20250221,145600,7741660,3500,3500,3500,3500,0
20250221,145500,7741660,3500,3500,3500,3500,0
20250221,145400,7741660,3500,3495,3500,3480,12
20250221,145300,7699790,3500,3500,3500,3500,0
20250221,145200,7699790,3500,3500,3500,3500,0
20250221,145100,7699790,3500,3500,3500,3500,3
20250221,145000,7689290,3495,3495,3495,3495,0
20250221,144900,7689290,3495,3495,3495,3495,0
20250221,144800,7689290,3495,3495,3495,3495,1
20250221,144700,7685795,3485,3485,3485,3485,0
20250221,144600,7685795,3485,3485,3485,3485,0
20250221,144500,7685795,3485,3485,3485,3485,0
20250221,144400,7685795,3485,3485,3485,3485,0
20250221,144300,7685795,3485,3485,3485,3485,0
20250221,144200,7685795,3485,3485,3485,3485,0
20250221,144100,7685795,3485,3485,3485,3485,0
20250221,144000,7685795,3485,3485,3485,3485,0
20250221,143900,7685795,3485,3485,3485,3485,0
20250221,143800,7685795,3485,3485,3485,3485,0
20250221,143700,7685795,3485,3485,3485,3485,0
20250221,143600,7685795,3485,3485,3485,3485,0
20250221,143500,7685795,3485,3485,3485,3485,0
20250221,143400,7685795,3485,3485,3485,3485,0
20250221,143300,7685795,3485,3485,3485,3485,0
20250221,143200,7685795,3485,3485,3485,3485,0
20250221,143100,7685795,3485,3485,3485,3485,0
20250221,143000,7685795,3485,3485,3485,3485,0
20250221,142900,7685795,3485,3485,3485,3485,0
20250221,142800,7685795,3485,3485,3485,3485,1
20250221,142700,7682310,3500,3500,3500,3500,0
20250221,142600,7682310,3500,3500,3500,3500,0
20250221,142500,7682310,3500,3500,3500,3500,0
20250221,142400,7682310,3500,3500,3500,3500,0
20250221,142300,7682310,3500,3500,3500,3500,0
20250221,142200,7682310,3500,3500,3500,3500,0
20250221,142100,7682310,3500,3500,3500,3500,0
20250221,142000,7682310,3500,3500,3500,3500,3
20250221,141900,7671810,3475,3475,3475,3475,0
20250221,141800,7671810,3475,3475,3475,3475,0
20250221,141700,7671810,3475,3475,3475,3475,0
20250221,141600,7671810,3475,3475,3475,3475,232
20250221,141500,6865610,3460,3460,3460,3460,0
20250221,141400,6865610,3460,3460,3460,3460,0
20250221,141300,6865610,3460,3460,3460,3460,0
20250221,141200,6865610,3460,3460,3460,3460,122
20250221,141100,6443490,3500,3500,3500,3500,0
20250221,141000,6443490,3500,3500,3500,3500,0
20250221,140900,6443490,3500,3500,3500,3500,0
20250221,140800,6443490,3500,3500,3500,3500,0
20250221,140700,6443490,3500,3500,3500,3500,0
20250221,140600,6443490,3500,3500,3500,3500,0
20250221,140500,6443490,3500,3500,3500,3500,0
20250221,140400,6443490,3500,3500,3500,3500,0
20250221,140300,6443490,3500,3500,3500,3500,0
20250221,140200,6443490,3500,3500,3500,3500,0
20250221,140100,6443490,3500,3500,3500,3500,0
20250221,140000,6443490,3500,3500,3500,3500,0
20250221,135900,6443490,3500,3500,3500,3500,0
20250221,135800,6443490,3500,3500,3500,3500,0
20250221,135700,6443490,3500,3500,3500,3500,0
20250221,135600,6443490,3500,3500,3500,3500,0
20250221,135500,6443490,3500,3500,3500,3500,0
20250221,135400,6443490,3500,3500,3500,3500,0
20250221,135300,6443490,3500,3500,3500,3500,0
20250221,135200,6443490,3500,3500,3500,3500,0
20250221,135100,6443490,3500,3500,3500,3500,0
20250221,135000,6443490,3500,3500,3500,3500,0
20250221,134900,6443490,3500,3500,3500,3500,0
20250221,134800,6443490,3500,3500,3500,3500,0
20250221,134700,6443490,3500,3500,3500,3500,0
20250221,134600,6443490,3500,3500,3500,3500,0
20250221,134500,6443490,3500,3500,3500,3500,0
20250221,134400,6443490,3500,3500,3500,3500,0
20250221,134300,6443490,3500,3500,3500,3500,0
20250221,134200,6443490,3500,3500,3500,3500,0
20250221,134100,6443490,3500,3500,3500,3500,0
20250221,134000,6443490,3500,3500,3500,3500,0
20250221,133900,6443490,3500,3500,3500,3500,0
20250221,133800,6443490,3500,3500,3500,3500,0
20250221,133700,6443490,3500,3500,3500,3500,0
20250221,133600,6443490,3500,3500,3500,3500,0
20250221,133500,6443490,3500,3500,3500,3500,0
20250221,133400,6443490,3500,3500,3500,3500,0
20250221,133300,6443490,3500,3500,3500,3500,0
20250221,133200,6443490,3500,3500,3500,3500,3
20250221,133100,6432990,3460,3460,3460,3460,0
20250221,133000,6432990,3460,3460,3460,3460,0
20250221,132900,6432990,3460,3460,3460,3460,0
20250221,132800,6432990,3460,3460,3460,3460,0
20250221,132700,6432990,3460,3460,3460,3460,0
20250221,132600,6432990,3460,3460,3460,3460,0
20250221,132500,6432990,3460,3460,3460,3460,0
20250221,132400,6432990,3460,3460,3460,3460,0
20250221,132300,6432990,3460,3460,3460,3460,0
20250221,132200,6432990,3460,3460,3460,3460,0
20250221,132100,6432990,3460,3470,3470,3460,42
20250221,132000,6287660,3490,3490,3490,3490,0
20250221,131900,6287660,3490,3490,3490,3490,0
20250221,131800,6287660,3490,3490,3490,3490,0
20250221,131700,6287660,3490,3490,3490,3490,0
20250221,131600,6287660,3490,3490,3490,3490,0
20250221,131500,6287660,3490,3490,3490,3490,0
20250221,131400,6287660,3490,3490,3490,3490,0
20250221,131300,6287660,3490,3490,3490,3490,0
20250221,131200,6287660,3490,3490,3490,3490,0
20250221,131100,6287660,3490,3490,3490,3490,0
20250221,131000,6287660,3490,3490,3490,3490,0
20250221,130900,6287660,3490,3490,3490,3490,0
20250221,130800,6287660,3490,3490,3490,3490,0
20250221,130700,6287660,3490,3490,3490,3490,0
20250221,130600,6287660,3490,3490,3490,3490,0
20250221,130500,6287660,3490,3490,3490,3490,0
20250221,130400,6287660,3490,3490,3490,3490,0
20250221,130300,6287660,3490,3490,3490,3490,0
20250221,130200,6287660,3490,3490,3490,3490,0
20250221,130100,6287660,3490,3490,3490,3490,4
20250221,130000,6273700,3490,3490,3490,3490,0
20250221,125900,6273700,3490,3490,3490,3490,0
20250221,125800,6273700,3490,3490,3490,3490,0
20250221,125700,6273700,3490,3490,3490,3490,0
20250221,125600,6273700,3490,3490,3490,3490,3
20250221,125500,6263230,3490,3490,3490,3490,0
20250221,125400,6263230,3490,3490,3490,3490,0
20250221,125300,6263230,3490,3490,3490,3490,0
20250221,125200,6263230,3490,3490,3490,3490,0
20250221,125100,6263230,3490,3490,3490,3490,3
20250221,125000,6252760,3490,3490,3490,3490,0
20250221,124900,6252760,3490,3490,3490,3490,0
20250221,124800,6252760,3490,3490,3490,3490,0
20250221,124700,6252760,3490,3490,3490,3490,0
20250221,124600,6252760,3490,3490,3490,3490,3
20250221,124500,6242290,3490,3490,3490,3490,0
20250221,124400,6242290,3490,3490,3490,3490,0
20250221,124300,6242290,3490,3490,3490,3490,0
20250221,124200,6242290,3490,3490,3490,3490,3
20250221,124100,6231820,3490,3490,3490,3490,0
20250221,124000,6231820,3490,3490,3490,3490,0
20250221,123900,6231820,3490,3490,3490,3490,0
20250221,123800,6231820,3490,3490,3490,3490,0
20250221,123700,6231820,3490,3490,3490,3490,0
20250221,123600,6231820,3490,3490,3490,3490,3
20250221,123500,6221350,3490,3490,3490,3490,0
20250221,123400,6221350,3490,3490,3490,3490,0
20250221,123300,6221350,3490,3490,3490,3490,0
20250221,123200,6221350,3490,3490,3490,3490,0
20250221,123100,6221350,3490,3490,3490,3490,3
20250221,123000,6210880,3490,3490,3490,3490,0
20250221,122900,6210880,3490,3490,3490,3490,0
20250221,122800,6210880,3490,3490,3490,3490,0
20250221,122700,6210880,3490,3490,3490,3490,0
20250221,122600,6210880,3490,3490,3490,3490,3
20250221,122500,6200410,3490,3490,3490,3490,0
20250221,122400,6200410,3490,3490,3490,3490,0
20250221,122300,6200410,3490,3490,3490,3490,4
20250221,122200,6186450,3490,3490,3490,3490,0
20250221,122100,6186450,3490,3490,3490,3490,0
20250221,122000,6186450,3490,3490,3490,3490,0
20250221,121900,6186450,3490,3490,3490,3490,0
20250221,121800,6186450,3490,3490,3490,3490,0
20250221,121700,6186450,3490,3490,3490,3490,0
20250221,121600,6186450,3490,3490,3490,3490,4
20250221,121500,6172490,3490,3490,3490,3490,0
20250221,121400,6172490,3490,3490,3490,3490,0
20250221,121300,6172490,3490,3490,3490,3490,0
20250221,121200,6172490,3490,3490,3490,3490,0
20250221,121100,6172490,3490,3490,3490,3490,0
20250221,121000,6172490,3490,3490,3490,3490,0
20250221,120900,6172490,3490,3490,3490,3490,0
20250221,120800,6172490,3490,3490,3490,3490,0
20250221,120700,6172490,3490,3490,3490,3490,0
20250221,120600,6172490,3490,3490,3490,3490,0
20250221,120500,6172490,3490,3490,3490,3490,0
20250221,120400,6172490,3490,3490,3490,3490,0
20250221,120300,6172490,3490,3490,3490,3490,0
20250221,120200,6172490,3490,3490,3490,3490,0
20250221,120100,6172490,3490,3490,3490,3490,0
20250221,120000,6172490,3490,3490,3490,3490,0
20250221,115900,6172490,3490,3490,3490,3490,0
20250221,115800,6172490,3490,3490,3490,3490,0
20250221,115700,6172490,3490,3490,3490,3490,0
20250221,115600,6172490,3490,3490,3490,3490,0
20250221,115500,6172490,3490,3490,3490,3490,0
20250221,115400,6172490,3490,3490,3490,3490,0
20250221,115300,6172490,3490,3490,3490,3490,3
20250221,115200,6162020,3490,3490,3490,3490,0
20250221,115100,6162020,3490,3490,3490,3490,5
20250221,115000,6144570,3490,3490,3490,3490,0
20250221,114900,6144570,3490,3490,3490,3490,0
20250221,114800,6144570,3490,3490,3490,3490,0
20250221,114700,6144570,3490,3490,3490,3490,0
20250221,114600,6144570,3490,3490,3490,3490,0
20250221,114500,6144570,3490,3490,3490,3490,0
20250221,114400,6144570,3490,3490,3490,3490,0
20250221,114300,6144570,3490,3490,3490,3490,1
20250221,114200,6141080,3475,3475,3475,3475,0
20250221,114100,6141080,3475,3475,3475,3475,0
20250221,114000,6141080,3475,3475,3475,3475,0
20250221,113900,6141080,3475,3475,3475,3475,0
20250221,113800,6141080,3475,3475,3475,3475,0
20250221,113700,6141080,3475,3475,3475,3475,0
20250221,113600,6141080,3475,3475,3475,3475,0
20250221,113500,6141080,3475,3475,3475,3475,0
20250221,113400,6141080,3475,3475,3475,3475,0
20250221,113300,6141080,3475,3475,3475,3475,0
20250221,113200,6141080,3475,3475,3475,3475,0
20250221,113100,6141080,3475,3475,3475,3475,1
20250221,113000,6137605,3470,3470,3470,3470,187
20250221,112900,5488715,3470,3470,3470,3470,0
20250221,112800,5488715,3470,3485,3485,3470,30
20250221,112700,5384495,3490,3490,3490,3490,0
20250221,112600,5384495,3490,3490,3490,3490,0
20250221,112500,5384495,3490,3490,3490,3490,0
20250221,112400,5384495,3490,3490,3490,3490,0
20250221,112300,5384495,3490,3490,3490,3490,0
20250221,112200,5384495,3490,3490,3490,3490,0
20250221,112100,5384495,3490,3495,3495,3490,10
20250221,112000,5349580,3500,3500,3500,3500,0
20250221,111900,5349580,3500,3500,3500,3500,0
20250221,111800,5349580,3500,3500,3500,3500,0
20250221,111700,5349580,3500,3500,3500,3500,4
20250221,111600,5335580,3500,3500,3500,3500,0
20250221,111500,5335580,3500,3500,3500,3500,4
20250221,111400,5321580,3500,3500,3500,3500,0
20250221,111300,5321580,3500,3500,3500,3500,0
20250221,111200,5321580,3500,3500,3500,3500,0
20250221,111100,5321580,3500,3500,3500,3500,0
20250221,111000,5321580,3500,3500,3500,3500,0
20250221,110900,5321580,3500,3500,3500,3500,0
20250221,110800,5321580,3500,3500,3500,3500,0
20250221,110700,5321580,3500,3500,3500,3500,0
20250221,110600,5321580,3500,3500,3500,3500,4
20250221,110500,5307580,3500,3500,3500,3500,0
20250221,110400,5307580,3500,3500,3500,3500,0
20250221,110300,5307580,3500,3500,3500,3500,0
20250221,110200,5307580,3500,3500,3500,3500,4
20250221,110100,5293580,3500,3500,3500,3500,0
20250221,110000,5293580,3500,3500,3500,3500,3
20250221,105900,5283080,3500,3500,3500,3500,0
20250221,105800,5283080,3500,3500,3500,3500,0
20250221,105700,5283080,3500,3500,3500,3500,0
20250221,105600,5283080,3500,3500,3500,3500,233
20250221,105500,4467580,3525,3525,3525,3525,0
20250221,105400,4467580,3525,3525,3525,3525,0
20250221,105300,4467580,3525,3525,3525,3525,0
20250221,105200,4467580,3525,3525,3525,3525,0
20250221,105100,4467580,3525,3525,3525,3525,0
20250221,105000,4467580,3525,3525,3525,3525,0
20250221,104900,4467580,3525,3525,3525,3525,0
20250221,104800,4467580,3525,3520,3525,3520,5
20250221,104700,4449960,3485,3485,3485,3485,0
20250221,104600,4449960,3485,3485,3485,3485,0
20250221,104500,4449960,3485,3485,3485,3485,0
20250221,104400,4449960,3485,3485,3485,3485,0
20250221,104300,4449960,3485,3485,3485,3485,0
20250221,104200,4449960,3485,3485,3485,3485,0
20250221,104100,4449960,3485,3485,3485,3485,1
20250221,104000,4446475,3485,3485,3485,3485,1
20250221,103900,4442990,3485,3485,3485,3485,0
20250221,103800,4442990,3485,3485,3485,3485,0
20250221,103700,4442990,3485,3485,3485,3485,20
20250221,103600,4373290,3485,3485,3485,3485,3
20250221,103500,4362835,3485,3485,3485,3485,0
20250221,103400,4362835,3485,3485,3485,3485,0
20250221,103300,4362835,3485,3485,3485,3485,0
20250221,103200,4362835,3485,3485,3485,3485,0
20250221,103100,4362835,3485,3485,3485,3485,2
20250221,103000,4355865,3485,3485,3485,3485,0
20250221,102900,4355865,3485,3485,3485,3485,0
20250221,102800,4355865,3485,3480,3485,3480,1010
20250221,102700,836145,3480,3480,3480,3480,0
20250221,102600,836145,3480,3480,3480,3480,0
20250221,102500,836145,3480,3480,3480,3480,0
20250221,102400,836145,3480,3480,3480,3480,0
20250221,102300,836145,3480,3480,3480,3480,0
20250221,102200,836145,3480,3480,3480,3480,0
20250221,102100,836145,3480,3480,3480,3480,0
20250221,102000,836145,3480,3480,3480,3480,0
20250221,101900,836145,3480,3480,3480,3480,1
20250221,101800,832665,3480,3480,3480,3480,0
20250221,101700,832665,3480,3480,3480,3480,0
20250221,101600,832665,3480,3480,3480,3480,0
20250221,101500,832665,3480,3480,3480,3480,0
20250221,101400,832665,3480,3480,3480,3480,0
20250221,101300,832665,3480,3480,3480,3480,0
20250221,101200,832665,3480,3480,3480,3480,0
20250221,101100,832665,3480,3480,3480,3480,0
20250221,101000,832665,3480,3480,3480,3480,1
20250221,100900,829185,3465,3465,3465,3465,0
20250221,100800,829185,3465,3465,3465,3465,0
20250221,100700,829185,3465,3465,3465,3465,0
20250221,100600,829185,3465,3465,3465,3465,0
20250221,100500,829185,3465,3465,3465,3465,0
20250221,100400,829185,3465,3465,3465,3465,0
20250221,100300,829185,3465,3465,3465,3465,0
20250221,100200,829185,3465,3465,3465,3465,0
20250221,100100,829185,3465,3465,3465,3465,4
20250221,100000,815325,3465,3465,3465,3465,0
20250221,095900,815325,3465,3465,3465,3465,0
20250221,095800,815325,3465,3465,3465,3465,0
20250221,095700,815325,3465,3465,3465,3465,0
20250221,095600,815325,3465,3465,3465,3465,0
20250221,095500,815325,3465,3465,3465,3465,0
20250221,095400,815325,3465,3465,3465,3465,0
20250221,095300,815325,3465,3465,3465,3465,0
20250221,095200,815325,3465,3465,3465,3465,0
20250221,095100,815325,3465,3465,3465,3465,0
20250221,095000,815325,3465,3465,3465,3465,0
20250221,094900,815325,3465,3465,3465,3465,1
20250221,094800,811860,3450,3450,3450,3450,100
20250221,094700,466860,3485,3485,3485,3485,0
20250221,094600,466860,3485,3485,3485,3485,0
20250221,094500,466860,3485,3485,3485,3485,0
20250221,094400,466860,3485,3485,3485,3485,0
20250221,094300,466860,3485,3485,3485,3485,0
20250221,094200,466860,3485,3485,3485,3485,0
20250221,094100,466860,3485,3485,3485,3485,0
20250221,094000,466860,3485,3485,3485,3485,0
20250221,093900,466860,3485,3485,3485,3485,0
20250221,093800,466860,3485,3485,3485,3485,0
20250221,093700,466860,3485,3485,3485,3485,0
20250221,093600,466860,3485,3485,3485,3485,0
20250221,093500,466860,3485,3485,3485,3485,0
20250221,093400,466860,3485,3485,3485,3485,0
20250221,093300,466860,3485,3485,3485,3485,0
20250221,093200,466860,3485,3485,3485,3485,0
20250221,093100,466860,3485,3485,3485,3485,0
20250221,093000,466860,3485,3480,3485,3480,2
20250221,092900,459895,3480,3480,3480,3480,0
20250221,092800,459895,3480,3480,3480,3480,0
20250221,092700,459895,3480,3480,3480,3480,0
20250221,092600,459895,3480,3480,3480,3480,25
20250221,092500,372895,3485,3485,3485,3485,0
20250221,092400,372895,3485,3485,3485,3485,0
20250221,092300,372895,3485,3485,3485,3485,0
20250221,092200,372895,3485,3485,3485,3485,0
20250221,092100,372895,3485,3485,3485,3485,0
20250221,092000,372895,3485,3485,3485,3485,0
20250221,091900,372895,3485,3485,3485,3485,0
20250221,091800,372895,3485,3485,3485,3485,1
20250221,091700,369410,3485,3485,3485,3485,0
20250221,091600,369410,3485,3485,3485,3485,0
20250221,091500,369410,3485,3485,3485,3485,0
20250221,091400,369410,3485,3485,3485,3485,0
20250221,091300,369410,3485,3485,3485,3485,0
20250221,091200,369410,3485,3485,3485,3485,0
20250221,091100,369410,3485,3485,3485,3485,0
20250221,091000,369410,3485,3485,3485,3485,0
20250221,090900,369410,3485,3485,3485,3485,0
20250221,090800,369410,3485,3485,3485,3485,0
20250221,090700,369410,3485,3485,3485,3485,0
20250221,090600,369410,3485,3485,3485,3485,0
20250221,090500,369410,3485,3485,3485,3485,0
20250221,090400,369410,3485,3485,3485,3485,0
20250221,090300,369410,3485,3485,3485,3485,0
20250221,090200,369410,3485,3485,3485,3485,0
20250221,090100,369410,3485,3485,3485,3485,0
20250221,090000,369410,3485,3485,3485,3485,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194000 11638930 3470 3470 3470 3470 554
3 20250221 193900 11638930 3470 3470 3470 3470 0
4 20250221 193800 11638930 3470 3470 3470 3470 0
5 20250221 193700 11638930 3470 3470 3470 3470 0
6 20250221 193600 11638930 3470 3470 3470 3470 0
7 20250221 193500 11638930 3470 3470 3470 3470 0
8 20250221 193400 11638930 3470 3470 3470 3470 0
9 20250221 193300 11638930 3470 3470 3470 3470 0
10 20250221 193200 11638930 3470 3470 3470 3470 0
11 20250221 193100 11638930 3470 3470 3470 3470 0
12 20250221 193000 11638930 3470 3470 3470 3470 0
13 20250221 192900 11638930 3470 3470 3470 3470 0
14 20250221 192800 11638930 3470 3470 3470 3470 0
15 20250221 192700 11638930 3470 3470 3470 3470 0
16 20250221 192600 11638930 3470 3470 3470 3470 0
17 20250221 192500 11638930 3470 3470 3470 3470 0
18 20250221 192400 11638930 3470 3470 3470 3470 0
19 20250221 192300 11638930 3470 3470 3470 3470 0
20 20250221 192200 11638930 3470 3470 3470 3470 0
21 20250221 192100 11638930 3470 3470 3470 3470 0
22 20250221 192000 11638930 3470 3470 3470 3470 0
23 20250221 191900 11638930 3470 3470 3470 3470 0
24 20250221 191800 11638930 3470 3470 3470 3470 0
25 20250221 191700 11638930 3470 3470 3470 3470 0
26 20250221 191600 11638930 3470 3470 3470 3470 0
27 20250221 191500 11638930 3470 3470 3470 3470 0
28 20250221 191400 11638930 3470 3470 3470 3470 0
29 20250221 191300 11638930 3470 3470 3470 3470 0
30 20250221 191200 11638930 3470 3470 3470 3470 0
31 20250221 191100 11638930 3470 3470 3470 3470 0
32 20250221 191000 11638930 3470 3470 3470 3470 554
33 20250221 190900 11638930 3470 3470 3470 3470 0
34 20250221 190800 11638930 3470 3470 3470 3470 0
35 20250221 190700 11638930 3470 3470 3470 3470 0
36 20250221 190600 11638930 3470 3470 3470 3470 0
37 20250221 190500 11638930 3470 3470 3470 3470 0
38 20250221 190400 11638930 3470 3470 3470 3470 0
39 20250221 190300 11638930 3470 3470 3470 3470 0
40 20250221 190200 11638930 3470 3470 3470 3470 0
41 20250221 190100 11638930 3470 3470 3470 3470 0
42 20250221 190000 11638930 3470 3470 3470 3470 0
43 20250221 185900 11638930 3470 3470 3470 3470 0
44 20250221 185800 11638930 3470 3470 3470 3470 0
45 20250221 185700 11638930 3470 3470 3470 3470 0
46 20250221 185600 11638930 3470 3470 3470 3470 0
47 20250221 185500 11638930 3470 3470 3470 3470 0
48 20250221 185400 11638930 3470 3470 3470 3470 0
49 20250221 185300 11638930 3470 3470 3470 3470 0
50 20250221 185200 11638930 3470 3470 3470 3470 0
51 20250221 185100 11638930 3470 3470 3470 3470 0
52 20250221 185000 11638930 3470 3470 3470 3470 0
53 20250221 184900 11638930 3470 3470 3470 3470 0
54 20250221 184800 11638930 3470 3470 3470 3470 0
55 20250221 184700 11638930 3470 3470 3470 3470 0
56 20250221 184600 11638930 3470 3470 3470 3470 0
57 20250221 184500 11638930 3470 3470 3470 3470 0
58 20250221 184400 11638930 3470 3470 3470 3470 0
59 20250221 184300 11638930 3470 3470 3470 3470 0
60 20250221 184200 11638930 3470 3470 3470 3470 0
61 20250221 184100 11638930 3470 3470 3470 3470 0
62 20250221 184000 11638930 3470 3470 3470 3470 554
63 20250221 183900 11638930 3470 3470 3470 3470 0
64 20250221 183800 11638930 3470 3470 3470 3470 0
65 20250221 183700 11638930 3470 3470 3470 3470 0
66 20250221 183600 11638930 3470 3470 3470 3470 0
67 20250221 183500 11638930 3470 3470 3470 3470 0
68 20250221 183400 11638930 3470 3470 3470 3470 0
69 20250221 183300 11638930 3470 3470 3470 3470 0
70 20250221 183200 11638930 3470 3470 3470 3470 0
71 20250221 183100 11638930 3470 3470 3470 3470 0
72 20250221 183000 11638930 3470 3470 3470 3470 0
73 20250221 182900 11638930 3470 3470 3470 3470 0
74 20250221 182800 11638930 3470 3470 3470 3470 0
75 20250221 182700 11638930 3470 3470 3470 3470 0
76 20250221 182600 11638930 3470 3470 3470 3470 0
77 20250221 182500 11638930 3470 3470 3470 3470 0
78 20250221 182400 11638930 3470 3470 3470 3470 0
79 20250221 182300 11638930 3470 3470 3470 3470 0
80 20250221 182200 11638930 3470 3470 3470 3470 0
81 20250221 182100 11638930 3470 3470 3470 3470 0
82 20250221 182000 11638930 3470 3470 3470 3470 0
83 20250221 181900 11638930 3470 3470 3470 3470 0
84 20250221 181800 11638930 3470 3470 3470 3470 0
85 20250221 181700 11638930 3470 3470 3470 3470 0
86 20250221 181600 11638930 3470 3470 3470 3470 0
87 20250221 181500 11638930 3470 3470 3470 3470 0
88 20250221 181400 11638930 3470 3470 3470 3470 0
89 20250221 181300 11638930 3470 3470 3470 3470 0
90 20250221 181200 11638930 3470 3470 3470 3470 0
91 20250221 181100 11638930 3470 3470 3470 3470 0
92 20250221 181000 11638930 3470 3470 3470 3470 554
93 20250221 180900 11638930 3470 3470 3470 3470 0
94 20250221 180800 11638930 3470 3470 3470 3470 0
95 20250221 180700 11638930 3470 3470 3470 3470 0
96 20250221 180600 11638930 3470 3470 3470 3470 0
97 20250221 180500 11638930 3470 3470 3470 3470 0
98 20250221 180400 11638930 3470 3470 3470 3470 0
99 20250221 180300 11638930 3470 3470 3470 3470 0
100 20250221 180200 11638930 3470 3470 3470 3470 0
101 20250221 180100 11638930 3470 3470 3470 3470 0
102 20250221 180000 11638930 3470 3470 3470 3470 0
103 20250221 175900 11638930 3470 3470 3470 3470 0
104 20250221 175800 11638930 3470 3470 3470 3470 0
105 20250221 175700 11638930 3470 3470 3470 3470 0
106 20250221 175600 11638930 3470 3470 3470 3470 0
107 20250221 175500 11638930 3470 3470 3470 3470 0
108 20250221 175400 11638930 3470 3470 3470 3470 0
109 20250221 175300 11638930 3470 3470 3470 3470 0
110 20250221 175200 11638930 3470 3470 3470 3470 0
111 20250221 175100 11638930 3470 3470 3470 3470 0
112 20250221 175000 11638930 3470 3470 3470 3470 0
113 20250221 174900 11638930 3470 3470 3470 3470 0
114 20250221 174800 11638930 3470 3470 3470 3470 0
115 20250221 174700 11638930 3470 3470 3470 3470 0
116 20250221 174600 11638930 3470 3470 3470 3470 0
117 20250221 174500 11638930 3470 3470 3470 3470 0
118 20250221 174400 11638930 3470 3470 3470 3470 0
119 20250221 174300 11638930 3470 3470 3470 3470 0
120 20250221 174200 11638930 3470 3470 3470 3470 0
121 20250221 174100 11638930 3470 3470 3470 3470 0
122 20250221 174000 11638930 3470 3470 3470 3470 554
123 20250221 173900 11638930 3470 3470 3470 3470 0
124 20250221 173800 11638930 3470 3470 3470 3470 0
125 20250221 173700 11638930 3470 3470 3470 3470 0
126 20250221 173600 11638930 3470 3470 3470 3470 0
127 20250221 173500 11638930 3470 3470 3470 3470 0
128 20250221 173400 11638930 3470 3470 3470 3470 0
129 20250221 173300 11638930 3470 3470 3470 3470 0
130 20250221 173200 11638930 3470 3470 3470 3470 0
131 20250221 173100 11638930 3470 3470 3470 3470 0
132 20250221 173000 11638930 3470 3470 3470 3470 0
133 20250221 172900 11638930 3470 3470 3470 3470 0
134 20250221 172800 11638930 3470 3470 3470 3470 0
135 20250221 172700 11638930 3470 3470 3470 3470 0
136 20250221 172600 11638930 3470 3470 3470 3470 0
137 20250221 172500 11638930 3470 3470 3470 3470 0
138 20250221 172400 11638930 3470 3470 3470 3470 0
139 20250221 172300 11638930 3470 3470 3470 3470 0
140 20250221 172200 11638930 3470 3470 3470 3470 0
141 20250221 172100 11638930 3470 3470 3470 3470 0
142 20250221 172000 11638930 3470 3470 3470 3470 0
143 20250221 171900 11638930 3470 3470 3470 3470 0
144 20250221 171800 11638930 3470 3470 3470 3470 0
145 20250221 171700 11638930 3470 3470 3470 3470 0
146 20250221 171600 11638930 3470 3470 3470 3470 0
147 20250221 171500 11638930 3470 3470 3470 3470 0
148 20250221 171400 11638930 3470 3470 3470 3470 0
149 20250221 171300 11638930 3470 3470 3470 3470 0
150 20250221 171200 11638930 3470 3470 3470 3470 0
151 20250221 171100 11638930 3470 3470 3470 3470 0
152 20250221 171000 11638930 3470 3470 3470 3470 554
153 20250221 170900 11638930 3470 3470 3470 3470 0
154 20250221 170800 11638930 3470 3470 3470 3470 0
155 20250221 170700 11638930 3470 3470 3470 3470 0
156 20250221 170600 11638930 3470 3470 3470 3470 0
157 20250221 170500 11638930 3470 3470 3470 3470 0
158 20250221 170400 11638930 3470 3470 3470 3470 0
159 20250221 170300 11638930 3470 3470 3470 3470 0
160 20250221 170200 11638930 3470 3470 3470 3470 0
161 20250221 170100 11638930 3470 3470 3470 3470 0
162 20250221 170000 11638930 3470 3470 3470 3470 0
163 20250221 165900 11638930 3470 3470 3470 3470 0
164 20250221 165800 11638930 3470 3470 3470 3470 0
165 20250221 165700 11638930 3470 3470 3470 3470 0
166 20250221 165600 11638930 3470 3470 3470 3470 0
167 20250221 165500 11638930 3470 3470 3470 3470 0
168 20250221 165400 11638930 3470 3470 3470 3470 0
169 20250221 165300 11638930 3470 3470 3470 3470 0
170 20250221 165200 11638930 3470 3470 3470 3470 0
171 20250221 165100 11638930 3470 3470 3470 3470 0
172 20250221 165000 11638930 3470 3470 3470 3470 0
173 20250221 164900 11638930 3470 3470 3470 3470 0
174 20250221 164800 11638930 3470 3470 3470 3470 0
175 20250221 164700 11638930 3470 3470 3470 3470 0
176 20250221 164600 11638930 3470 3470 3470 3470 0
177 20250221 164500 11638930 3470 3470 3470 3470 0
178 20250221 164400 11638930 3470 3470 3470 3470 0
179 20250221 164300 11638930 3470 3470 3470 3470 0
180 20250221 164200 11638930 3470 3470 3470 3470 0
181 20250221 164100 11638930 3470 3470 3470 3470 0
182 20250221 164000 11638930 3470 3470 3470 3470 554
183 20250221 163900 11638930 3470 3470 3470 3470 0
184 20250221 163800 11638930 3470 3470 3470 3470 0
185 20250221 163700 11638930 3470 3470 3470 3470 0
186 20250221 163600 11638930 3470 3470 3470 3470 0
187 20250221 163500 11638930 3470 3470 3470 3470 0
188 20250221 163400 11638930 3470 3470 3470 3470 0
189 20250221 163300 11638930 3470 3470 3470 3470 0
190 20250221 163200 11638930 3470 3470 3470 3470 0
191 20250221 163100 11638930 3470 3470 3470 3470 0
192 20250221 163000 11638930 3470 3470 3470 3470 0
193 20250221 162900 11638930 3470 3470 3470 3470 0
194 20250221 162800 11638930 3470 3470 3470 3470 0
195 20250221 162700 11638930 3470 3470 3470 3470 0
196 20250221 162600 11638930 3470 3470 3470 3470 0
197 20250221 162500 11638930 3470 3470 3470 3470 0
198 20250221 162400 11638930 3470 3470 3470 3470 0
199 20250221 162300 11638930 3470 3470 3470 3470 0
200 20250221 162200 11638930 3470 3470 3470 3470 0
201 20250221 162100 11638930 3470 3470 3470 3470 0
202 20250221 162000 11638930 3470 3470 3470 3470 0
203 20250221 161900 11638930 3470 3470 3470 3470 0
204 20250221 161800 11638930 3470 3470 3470 3470 0
205 20250221 161700 11638930 3470 3470 3470 3470 0
206 20250221 161600 11638930 3470 3470 3470 3470 0
207 20250221 161500 11638930 3470 3470 3470 3470 0
208 20250221 161400 11638930 3470 3470 3470 3470 0
209 20250221 161300 11638930 3470 3470 3470 3470 0
210 20250221 161200 11638930 3470 3470 3470 3470 0
211 20250221 161100 11638930 3470 3470 3470 3470 0
212 20250221 161000 11638930 3470 3470 3470 3470 554
213 20250221 160900 11638930 3470 3470 3470 3470 0
214 20250221 160800 11638930 3470 3470 3470 3470 0
215 20250221 160700 11638930 3470 3470 3470 3470 0
216 20250221 160600 11638930 3470 3470 3470 3470 0
217 20250221 160500 11638930 3470 3470 3470 3470 0
218 20250221 160400 11638930 3470 3470 3470 3470 0
219 20250221 160300 11638930 3470 3470 3470 3470 0
220 20250221 160200 11638930 3470 3470 3470 3470 0
221 20250221 160100 11638930 3470 3470 3470 3470 0
222 20250221 160000 11638930 3470 3470 3470 3470 0
223 20250221 155900 11638930 3470 3470 3470 3470 0
224 20250221 155800 11638930 3470 3470 3470 3470 0
225 20250221 155700 11638930 3470 3470 3470 3470 0
226 20250221 155600 11638930 3470 3470 3470 3470 0
227 20250221 155500 11638930 3470 3470 3470 3470 0
228 20250221 155400 11638930 3470 3470 3470 3470 0
229 20250221 155300 11638930 3470 3470 3470 3470 0
230 20250221 155200 11638930 3470 3470 3470 3470 0
231 20250221 155100 11638930 3470 3470 3470 3470 0
232 20250221 155000 11638930 3470 3470 3470 3470 0
233 20250221 154900 11638930 3470 3470 3470 3470 0
234 20250221 154800 11638930 3470 3470 3470 3470 0
235 20250221 154700 11638930 3470 3470 3470 3470 0
236 20250221 154600 11638930 3470 3470 3470 3470 0
237 20250221 154500 11638930 3470 3470 3470 3470 0
238 20250221 154400 11638930 3470 3470 3470 3470 0
239 20250221 154300 11638930 3470 3470 3470 3470 0
240 20250221 154200 11638930 3470 3470 3470 3470 0
241 20250221 154100 11638930 3470 3470 3470 3470 0
242 20250221 154000 11638930 3470 3470 3470 3470 554
243 20250221 153900 11638930 3470 3470 3470 3470 0
244 20250221 153800 11638930 3470 3470 3470 3470 0
245 20250221 153700 11638930 3470 3470 3470 3470 0
246 20250221 153600 11638930 3470 3470 3470 3470 0
247 20250221 153500 11638930 3470 3470 3470 3470 0
248 20250221 153400 11638930 3470 3470 3470 3470 0
249 20250221 153300 11638930 3470 3470 3470 3470 0
250 20250221 153200 11638930 3470 3470 3470 3470 0
251 20250221 153100 11638930 3470 3470 3470 3470 0
252 20250221 153000 11638930 3470 3470 3470 3470 554
253 20250221 152900 9716550 3470 3470 3470 3470 0
254 20250221 152800 9716550 3470 3470 3470 3470 0
255 20250221 152700 9716550 3470 3470 3470 3470 0
256 20250221 152600 9716550 3470 3470 3470 3470 0
257 20250221 152500 9716550 3470 3470 3470 3470 0
258 20250221 152400 9716550 3470 3470 3470 3470 0
259 20250221 152300 9716550 3470 3470 3470 3470 0
260 20250221 152200 9716550 3470 3470 3470 3470 0
261 20250221 152100 9716550 3470 3470 3470 3470 0
262 20250221 152000 9716550 3470 3470 3470 3470 0
263 20250221 151900 9716550 3470 3470 3470 3470 40
264 20250221 151800 9577750 3475 3480 3480 3475 400
265 20250221 151700 8187745 3480 3485 3485 3480 126
266 20250221 151600 7748645 3485 3485 3485 3485 0
267 20250221 151500 7748645 3485 3485 3485 3485 0
268 20250221 151400 7748645 3485 3485 3485 3485 0
269 20250221 151300 7748645 3485 3485 3485 3485 0
270 20250221 151200 7748645 3485 3485 3485 3485 0
271 20250221 151100 7748645 3485 3485 3485 3485 1
272 20250221 151000 7745160 3500 3500 3500 3500 0
273 20250221 150900 7745160 3500 3500 3500 3500 0
274 20250221 150800 7745160 3500 3500 3500 3500 0
275 20250221 150700 7745160 3500 3500 3500 3500 0
276 20250221 150600 7745160 3500 3500 3500 3500 1
277 20250221 150500 7741660 3500 3500 3500 3500 0
278 20250221 150400 7741660 3500 3500 3500 3500 0
279 20250221 150300 7741660 3500 3500 3500 3500 0
280 20250221 150200 7741660 3500 3500 3500 3500 0
281 20250221 150100 7741660 3500 3500 3500 3500 0
282 20250221 150000 7741660 3500 3500 3500 3500 0
283 20250221 145900 7741660 3500 3500 3500 3500 0
284 20250221 145800 7741660 3500 3500 3500 3500 0
285 20250221 145700 7741660 3500 3500 3500 3500 0
286 20250221 145600 7741660 3500 3500 3500 3500 0
287 20250221 145500 7741660 3500 3500 3500 3500 0
288 20250221 145400 7741660 3500 3495 3500 3480 12
289 20250221 145300 7699790 3500 3500 3500 3500 0
290 20250221 145200 7699790 3500 3500 3500 3500 0
291 20250221 145100 7699790 3500 3500 3500 3500 3
292 20250221 145000 7689290 3495 3495 3495 3495 0
293 20250221 144900 7689290 3495 3495 3495 3495 0
294 20250221 144800 7689290 3495 3495 3495 3495 1
295 20250221 144700 7685795 3485 3485 3485 3485 0
296 20250221 144600 7685795 3485 3485 3485 3485 0
297 20250221 144500 7685795 3485 3485 3485 3485 0
298 20250221 144400 7685795 3485 3485 3485 3485 0
299 20250221 144300 7685795 3485 3485 3485 3485 0
300 20250221 144200 7685795 3485 3485 3485 3485 0
301 20250221 144100 7685795 3485 3485 3485 3485 0
302 20250221 144000 7685795 3485 3485 3485 3485 0
303 20250221 143900 7685795 3485 3485 3485 3485 0
304 20250221 143800 7685795 3485 3485 3485 3485 0
305 20250221 143700 7685795 3485 3485 3485 3485 0
306 20250221 143600 7685795 3485 3485 3485 3485 0
307 20250221 143500 7685795 3485 3485 3485 3485 0
308 20250221 143400 7685795 3485 3485 3485 3485 0
309 20250221 143300 7685795 3485 3485 3485 3485 0
310 20250221 143200 7685795 3485 3485 3485 3485 0
311 20250221 143100 7685795 3485 3485 3485 3485 0
312 20250221 143000 7685795 3485 3485 3485 3485 0
313 20250221 142900 7685795 3485 3485 3485 3485 0
314 20250221 142800 7685795 3485 3485 3485 3485 1
315 20250221 142700 7682310 3500 3500 3500 3500 0
316 20250221 142600 7682310 3500 3500 3500 3500 0
317 20250221 142500 7682310 3500 3500 3500 3500 0
318 20250221 142400 7682310 3500 3500 3500 3500 0
319 20250221 142300 7682310 3500 3500 3500 3500 0
320 20250221 142200 7682310 3500 3500 3500 3500 0
321 20250221 142100 7682310 3500 3500 3500 3500 0
322 20250221 142000 7682310 3500 3500 3500 3500 3
323 20250221 141900 7671810 3475 3475 3475 3475 0
324 20250221 141800 7671810 3475 3475 3475 3475 0
325 20250221 141700 7671810 3475 3475 3475 3475 0
326 20250221 141600 7671810 3475 3475 3475 3475 232
327 20250221 141500 6865610 3460 3460 3460 3460 0
328 20250221 141400 6865610 3460 3460 3460 3460 0
329 20250221 141300 6865610 3460 3460 3460 3460 0
330 20250221 141200 6865610 3460 3460 3460 3460 122
331 20250221 141100 6443490 3500 3500 3500 3500 0
332 20250221 141000 6443490 3500 3500 3500 3500 0
333 20250221 140900 6443490 3500 3500 3500 3500 0
334 20250221 140800 6443490 3500 3500 3500 3500 0
335 20250221 140700 6443490 3500 3500 3500 3500 0
336 20250221 140600 6443490 3500 3500 3500 3500 0
337 20250221 140500 6443490 3500 3500 3500 3500 0
338 20250221 140400 6443490 3500 3500 3500 3500 0
339 20250221 140300 6443490 3500 3500 3500 3500 0
340 20250221 140200 6443490 3500 3500 3500 3500 0
341 20250221 140100 6443490 3500 3500 3500 3500 0
342 20250221 140000 6443490 3500 3500 3500 3500 0
343 20250221 135900 6443490 3500 3500 3500 3500 0
344 20250221 135800 6443490 3500 3500 3500 3500 0
345 20250221 135700 6443490 3500 3500 3500 3500 0
346 20250221 135600 6443490 3500 3500 3500 3500 0
347 20250221 135500 6443490 3500 3500 3500 3500 0
348 20250221 135400 6443490 3500 3500 3500 3500 0
349 20250221 135300 6443490 3500 3500 3500 3500 0
350 20250221 135200 6443490 3500 3500 3500 3500 0
351 20250221 135100 6443490 3500 3500 3500 3500 0
352 20250221 135000 6443490 3500 3500 3500 3500 0
353 20250221 134900 6443490 3500 3500 3500 3500 0
354 20250221 134800 6443490 3500 3500 3500 3500 0
355 20250221 134700 6443490 3500 3500 3500 3500 0
356 20250221 134600 6443490 3500 3500 3500 3500 0
357 20250221 134500 6443490 3500 3500 3500 3500 0
358 20250221 134400 6443490 3500 3500 3500 3500 0
359 20250221 134300 6443490 3500 3500 3500 3500 0
360 20250221 134200 6443490 3500 3500 3500 3500 0
361 20250221 134100 6443490 3500 3500 3500 3500 0
362 20250221 134000 6443490 3500 3500 3500 3500 0
363 20250221 133900 6443490 3500 3500 3500 3500 0
364 20250221 133800 6443490 3500 3500 3500 3500 0
365 20250221 133700 6443490 3500 3500 3500 3500 0
366 20250221 133600 6443490 3500 3500 3500 3500 0
367 20250221 133500 6443490 3500 3500 3500 3500 0
368 20250221 133400 6443490 3500 3500 3500 3500 0
369 20250221 133300 6443490 3500 3500 3500 3500 0
370 20250221 133200 6443490 3500 3500 3500 3500 3
371 20250221 133100 6432990 3460 3460 3460 3460 0
372 20250221 133000 6432990 3460 3460 3460 3460 0
373 20250221 132900 6432990 3460 3460 3460 3460 0
374 20250221 132800 6432990 3460 3460 3460 3460 0
375 20250221 132700 6432990 3460 3460 3460 3460 0
376 20250221 132600 6432990 3460 3460 3460 3460 0
377 20250221 132500 6432990 3460 3460 3460 3460 0
378 20250221 132400 6432990 3460 3460 3460 3460 0
379 20250221 132300 6432990 3460 3460 3460 3460 0
380 20250221 132200 6432990 3460 3460 3460 3460 0
381 20250221 132100 6432990 3460 3470 3470 3460 42
382 20250221 132000 6287660 3490 3490 3490 3490 0
383 20250221 131900 6287660 3490 3490 3490 3490 0
384 20250221 131800 6287660 3490 3490 3490 3490 0
385 20250221 131700 6287660 3490 3490 3490 3490 0
386 20250221 131600 6287660 3490 3490 3490 3490 0
387 20250221 131500 6287660 3490 3490 3490 3490 0
388 20250221 131400 6287660 3490 3490 3490 3490 0
389 20250221 131300 6287660 3490 3490 3490 3490 0
390 20250221 131200 6287660 3490 3490 3490 3490 0
391 20250221 131100 6287660 3490 3490 3490 3490 0
392 20250221 131000 6287660 3490 3490 3490 3490 0
393 20250221 130900 6287660 3490 3490 3490 3490 0
394 20250221 130800 6287660 3490 3490 3490 3490 0
395 20250221 130700 6287660 3490 3490 3490 3490 0
396 20250221 130600 6287660 3490 3490 3490 3490 0
397 20250221 130500 6287660 3490 3490 3490 3490 0
398 20250221 130400 6287660 3490 3490 3490 3490 0
399 20250221 130300 6287660 3490 3490 3490 3490 0
400 20250221 130200 6287660 3490 3490 3490 3490 0
401 20250221 130100 6287660 3490 3490 3490 3490 4
402 20250221 130000 6273700 3490 3490 3490 3490 0
403 20250221 125900 6273700 3490 3490 3490 3490 0
404 20250221 125800 6273700 3490 3490 3490 3490 0
405 20250221 125700 6273700 3490 3490 3490 3490 0
406 20250221 125600 6273700 3490 3490 3490 3490 3
407 20250221 125500 6263230 3490 3490 3490 3490 0
408 20250221 125400 6263230 3490 3490 3490 3490 0
409 20250221 125300 6263230 3490 3490 3490 3490 0
410 20250221 125200 6263230 3490 3490 3490 3490 0
411 20250221 125100 6263230 3490 3490 3490 3490 3
412 20250221 125000 6252760 3490 3490 3490 3490 0
413 20250221 124900 6252760 3490 3490 3490 3490 0
414 20250221 124800 6252760 3490 3490 3490 3490 0
415 20250221 124700 6252760 3490 3490 3490 3490 0
416 20250221 124600 6252760 3490 3490 3490 3490 3
417 20250221 124500 6242290 3490 3490 3490 3490 0
418 20250221 124400 6242290 3490 3490 3490 3490 0
419 20250221 124300 6242290 3490 3490 3490 3490 0
420 20250221 124200 6242290 3490 3490 3490 3490 3
421 20250221 124100 6231820 3490 3490 3490 3490 0
422 20250221 124000 6231820 3490 3490 3490 3490 0
423 20250221 123900 6231820 3490 3490 3490 3490 0
424 20250221 123800 6231820 3490 3490 3490 3490 0
425 20250221 123700 6231820 3490 3490 3490 3490 0
426 20250221 123600 6231820 3490 3490 3490 3490 3
427 20250221 123500 6221350 3490 3490 3490 3490 0
428 20250221 123400 6221350 3490 3490 3490 3490 0
429 20250221 123300 6221350 3490 3490 3490 3490 0
430 20250221 123200 6221350 3490 3490 3490 3490 0
431 20250221 123100 6221350 3490 3490 3490 3490 3
432 20250221 123000 6210880 3490 3490 3490 3490 0
433 20250221 122900 6210880 3490 3490 3490 3490 0
434 20250221 122800 6210880 3490 3490 3490 3490 0
435 20250221 122700 6210880 3490 3490 3490 3490 0
436 20250221 122600 6210880 3490 3490 3490 3490 3
437 20250221 122500 6200410 3490 3490 3490 3490 0
438 20250221 122400 6200410 3490 3490 3490 3490 0
439 20250221 122300 6200410 3490 3490 3490 3490 4
440 20250221 122200 6186450 3490 3490 3490 3490 0
441 20250221 122100 6186450 3490 3490 3490 3490 0
442 20250221 122000 6186450 3490 3490 3490 3490 0
443 20250221 121900 6186450 3490 3490 3490 3490 0
444 20250221 121800 6186450 3490 3490 3490 3490 0
445 20250221 121700 6186450 3490 3490 3490 3490 0
446 20250221 121600 6186450 3490 3490 3490 3490 4
447 20250221 121500 6172490 3490 3490 3490 3490 0
448 20250221 121400 6172490 3490 3490 3490 3490 0
449 20250221 121300 6172490 3490 3490 3490 3490 0
450 20250221 121200 6172490 3490 3490 3490 3490 0
451 20250221 121100 6172490 3490 3490 3490 3490 0
452 20250221 121000 6172490 3490 3490 3490 3490 0
453 20250221 120900 6172490 3490 3490 3490 3490 0
454 20250221 120800 6172490 3490 3490 3490 3490 0
455 20250221 120700 6172490 3490 3490 3490 3490 0
456 20250221 120600 6172490 3490 3490 3490 3490 0
457 20250221 120500 6172490 3490 3490 3490 3490 0
458 20250221 120400 6172490 3490 3490 3490 3490 0
459 20250221 120300 6172490 3490 3490 3490 3490 0
460 20250221 120200 6172490 3490 3490 3490 3490 0
461 20250221 120100 6172490 3490 3490 3490 3490 0
462 20250221 120000 6172490 3490 3490 3490 3490 0
463 20250221 115900 6172490 3490 3490 3490 3490 0
464 20250221 115800 6172490 3490 3490 3490 3490 0
465 20250221 115700 6172490 3490 3490 3490 3490 0
466 20250221 115600 6172490 3490 3490 3490 3490 0
467 20250221 115500 6172490 3490 3490 3490 3490 0
468 20250221 115400 6172490 3490 3490 3490 3490 0
469 20250221 115300 6172490 3490 3490 3490 3490 3
470 20250221 115200 6162020 3490 3490 3490 3490 0
471 20250221 115100 6162020 3490 3490 3490 3490 5
472 20250221 115000 6144570 3490 3490 3490 3490 0
473 20250221 114900 6144570 3490 3490 3490 3490 0
474 20250221 114800 6144570 3490 3490 3490 3490 0
475 20250221 114700 6144570 3490 3490 3490 3490 0
476 20250221 114600 6144570 3490 3490 3490 3490 0
477 20250221 114500 6144570 3490 3490 3490 3490 0
478 20250221 114400 6144570 3490 3490 3490 3490 0
479 20250221 114300 6144570 3490 3490 3490 3490 1
480 20250221 114200 6141080 3475 3475 3475 3475 0
481 20250221 114100 6141080 3475 3475 3475 3475 0
482 20250221 114000 6141080 3475 3475 3475 3475 0
483 20250221 113900 6141080 3475 3475 3475 3475 0
484 20250221 113800 6141080 3475 3475 3475 3475 0
485 20250221 113700 6141080 3475 3475 3475 3475 0
486 20250221 113600 6141080 3475 3475 3475 3475 0
487 20250221 113500 6141080 3475 3475 3475 3475 0
488 20250221 113400 6141080 3475 3475 3475 3475 0
489 20250221 113300 6141080 3475 3475 3475 3475 0
490 20250221 113200 6141080 3475 3475 3475 3475 0
491 20250221 113100 6141080 3475 3475 3475 3475 1
492 20250221 113000 6137605 3470 3470 3470 3470 187
493 20250221 112900 5488715 3470 3470 3470 3470 0
494 20250221 112800 5488715 3470 3485 3485 3470 30
495 20250221 112700 5384495 3490 3490 3490 3490 0
496 20250221 112600 5384495 3490 3490 3490 3490 0
497 20250221 112500 5384495 3490 3490 3490 3490 0
498 20250221 112400 5384495 3490 3490 3490 3490 0
499 20250221 112300 5384495 3490 3490 3490 3490 0
500 20250221 112200 5384495 3490 3490 3490 3490 0
501 20250221 112100 5384495 3490 3495 3495 3490 10
502 20250221 112000 5349580 3500 3500 3500 3500 0
503 20250221 111900 5349580 3500 3500 3500 3500 0
504 20250221 111800 5349580 3500 3500 3500 3500 0
505 20250221 111700 5349580 3500 3500 3500 3500 4
506 20250221 111600 5335580 3500 3500 3500 3500 0
507 20250221 111500 5335580 3500 3500 3500 3500 4
508 20250221 111400 5321580 3500 3500 3500 3500 0
509 20250221 111300 5321580 3500 3500 3500 3500 0
510 20250221 111200 5321580 3500 3500 3500 3500 0
511 20250221 111100 5321580 3500 3500 3500 3500 0
512 20250221 111000 5321580 3500 3500 3500 3500 0
513 20250221 110900 5321580 3500 3500 3500 3500 0
514 20250221 110800 5321580 3500 3500 3500 3500 0
515 20250221 110700 5321580 3500 3500 3500 3500 0
516 20250221 110600 5321580 3500 3500 3500 3500 4
517 20250221 110500 5307580 3500 3500 3500 3500 0
518 20250221 110400 5307580 3500 3500 3500 3500 0
519 20250221 110300 5307580 3500 3500 3500 3500 0
520 20250221 110200 5307580 3500 3500 3500 3500 4
521 20250221 110100 5293580 3500 3500 3500 3500 0
522 20250221 110000 5293580 3500 3500 3500 3500 3
523 20250221 105900 5283080 3500 3500 3500 3500 0
524 20250221 105800 5283080 3500 3500 3500 3500 0
525 20250221 105700 5283080 3500 3500 3500 3500 0
526 20250221 105600 5283080 3500 3500 3500 3500 233
527 20250221 105500 4467580 3525 3525 3525 3525 0
528 20250221 105400 4467580 3525 3525 3525 3525 0
529 20250221 105300 4467580 3525 3525 3525 3525 0
530 20250221 105200 4467580 3525 3525 3525 3525 0
531 20250221 105100 4467580 3525 3525 3525 3525 0
532 20250221 105000 4467580 3525 3525 3525 3525 0
533 20250221 104900 4467580 3525 3525 3525 3525 0
534 20250221 104800 4467580 3525 3520 3525 3520 5
535 20250221 104700 4449960 3485 3485 3485 3485 0
536 20250221 104600 4449960 3485 3485 3485 3485 0
537 20250221 104500 4449960 3485 3485 3485 3485 0
538 20250221 104400 4449960 3485 3485 3485 3485 0
539 20250221 104300 4449960 3485 3485 3485 3485 0
540 20250221 104200 4449960 3485 3485 3485 3485 0
541 20250221 104100 4449960 3485 3485 3485 3485 1
542 20250221 104000 4446475 3485 3485 3485 3485 1
543 20250221 103900 4442990 3485 3485 3485 3485 0
544 20250221 103800 4442990 3485 3485 3485 3485 0
545 20250221 103700 4442990 3485 3485 3485 3485 20
546 20250221 103600 4373290 3485 3485 3485 3485 3
547 20250221 103500 4362835 3485 3485 3485 3485 0
548 20250221 103400 4362835 3485 3485 3485 3485 0
549 20250221 103300 4362835 3485 3485 3485 3485 0
550 20250221 103200 4362835 3485 3485 3485 3485 0
551 20250221 103100 4362835 3485 3485 3485 3485 2
552 20250221 103000 4355865 3485 3485 3485 3485 0
553 20250221 102900 4355865 3485 3485 3485 3485 0
554 20250221 102800 4355865 3485 3480 3485 3480 1010
555 20250221 102700 836145 3480 3480 3480 3480 0
556 20250221 102600 836145 3480 3480 3480 3480 0
557 20250221 102500 836145 3480 3480 3480 3480 0
558 20250221 102400 836145 3480 3480 3480 3480 0
559 20250221 102300 836145 3480 3480 3480 3480 0
560 20250221 102200 836145 3480 3480 3480 3480 0
561 20250221 102100 836145 3480 3480 3480 3480 0
562 20250221 102000 836145 3480 3480 3480 3480 0
563 20250221 101900 836145 3480 3480 3480 3480 1
564 20250221 101800 832665 3480 3480 3480 3480 0
565 20250221 101700 832665 3480 3480 3480 3480 0
566 20250221 101600 832665 3480 3480 3480 3480 0
567 20250221 101500 832665 3480 3480 3480 3480 0
568 20250221 101400 832665 3480 3480 3480 3480 0
569 20250221 101300 832665 3480 3480 3480 3480 0
570 20250221 101200 832665 3480 3480 3480 3480 0
571 20250221 101100 832665 3480 3480 3480 3480 0
572 20250221 101000 832665 3480 3480 3480 3480 1
573 20250221 100900 829185 3465 3465 3465 3465 0
574 20250221 100800 829185 3465 3465 3465 3465 0
575 20250221 100700 829185 3465 3465 3465 3465 0
576 20250221 100600 829185 3465 3465 3465 3465 0
577 20250221 100500 829185 3465 3465 3465 3465 0
578 20250221 100400 829185 3465 3465 3465 3465 0
579 20250221 100300 829185 3465 3465 3465 3465 0
580 20250221 100200 829185 3465 3465 3465 3465 0
581 20250221 100100 829185 3465 3465 3465 3465 4
582 20250221 100000 815325 3465 3465 3465 3465 0
583 20250221 095900 815325 3465 3465 3465 3465 0
584 20250221 095800 815325 3465 3465 3465 3465 0
585 20250221 095700 815325 3465 3465 3465 3465 0
586 20250221 095600 815325 3465 3465 3465 3465 0
587 20250221 095500 815325 3465 3465 3465 3465 0
588 20250221 095400 815325 3465 3465 3465 3465 0
589 20250221 095300 815325 3465 3465 3465 3465 0
590 20250221 095200 815325 3465 3465 3465 3465 0
591 20250221 095100 815325 3465 3465 3465 3465 0
592 20250221 095000 815325 3465 3465 3465 3465 0
593 20250221 094900 815325 3465 3465 3465 3465 1
594 20250221 094800 811860 3450 3450 3450 3450 100
595 20250221 094700 466860 3485 3485 3485 3485 0
596 20250221 094600 466860 3485 3485 3485 3485 0
597 20250221 094500 466860 3485 3485 3485 3485 0
598 20250221 094400 466860 3485 3485 3485 3485 0
599 20250221 094300 466860 3485 3485 3485 3485 0
600 20250221 094200 466860 3485 3485 3485 3485 0
601 20250221 094100 466860 3485 3485 3485 3485 0
602 20250221 094000 466860 3485 3485 3485 3485 0
603 20250221 093900 466860 3485 3485 3485 3485 0
604 20250221 093800 466860 3485 3485 3485 3485 0
605 20250221 093700 466860 3485 3485 3485 3485 0
606 20250221 093600 466860 3485 3485 3485 3485 0
607 20250221 093500 466860 3485 3485 3485 3485 0
608 20250221 093400 466860 3485 3485 3485 3485 0
609 20250221 093300 466860 3485 3485 3485 3485 0
610 20250221 093200 466860 3485 3485 3485 3485 0
611 20250221 093100 466860 3485 3485 3485 3485 0
612 20250221 093000 466860 3485 3480 3485 3480 2
613 20250221 092900 459895 3480 3480 3480 3480 0
614 20250221 092800 459895 3480 3480 3480 3480 0
615 20250221 092700 459895 3480 3480 3480 3480 0
616 20250221 092600 459895 3480 3480 3480 3480 25
617 20250221 092500 372895 3485 3485 3485 3485 0
618 20250221 092400 372895 3485 3485 3485 3485 0
619 20250221 092300 372895 3485 3485 3485 3485 0
620 20250221 092200 372895 3485 3485 3485 3485 0
621 20250221 092100 372895 3485 3485 3485 3485 0
622 20250221 092000 372895 3485 3485 3485 3485 0
623 20250221 091900 372895 3485 3485 3485 3485 0
624 20250221 091800 372895 3485 3485 3485 3485 1
625 20250221 091700 369410 3485 3485 3485 3485 0
626 20250221 091600 369410 3485 3485 3485 3485 0
627 20250221 091500 369410 3485 3485 3485 3485 0
628 20250221 091400 369410 3485 3485 3485 3485 0
629 20250221 091300 369410 3485 3485 3485 3485 0
630 20250221 091200 369410 3485 3485 3485 3485 0
631 20250221 091100 369410 3485 3485 3485 3485 0
632 20250221 091000 369410 3485 3485 3485 3485 0
633 20250221 090900 369410 3485 3485 3485 3485 0
634 20250221 090800 369410 3485 3485 3485 3485 0
635 20250221 090700 369410 3485 3485 3485 3485 0
636 20250221 090600 369410 3485 3485 3485 3485 0
637 20250221 090500 369410 3485 3485 3485 3485 0
638 20250221 090400 369410 3485 3485 3485 3485 0
639 20250221 090300 369410 3485 3485 3485 3485 0
640 20250221 090200 369410 3485 3485 3485 3485 0
641 20250221 090100 369410 3485 3485 3485 3485 0
642 20250221 090000 369410 3485 3485 3485 3485 106

1
054410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,5726444,0,19784864020,0.00
20250218,0,5726444,0,20099818440,0.00
20250217,0,5726444,0,19813496240,0.00
20250214,0,5726444,0,19698967360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 5726444 0 19784864020 0.00
3 20250218 0 5726444 0 20099818440 0.00
4 20250217 0 5726444 0 19813496240 0.00
5 20250214 0 5726444 0 19698967360 0.00