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

574
000680/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183200,5903486495,4270,4270,4270,4270,36355
20250221,183100,5903486495,4270,4270,4270,4270,0
20250221,183000,5903486495,4270,4270,4270,4270,0
20250221,182900,5903486495,4270,4270,4270,4270,0
20250221,182800,5903486495,4270,4270,4270,4270,0
20250221,182700,5903486495,4270,4270,4270,4270,0
20250221,182600,5903486495,4270,4270,4270,4270,0
20250221,182500,5903486495,4270,4270,4270,4270,0
20250221,182400,5903486495,4270,4270,4270,4270,0
20250221,182300,5903486495,4270,4270,4270,4270,0
20250221,182200,5903486495,4270,4270,4270,4270,0
20250221,182100,5903486495,4270,4270,4270,4270,0
20250221,182000,5903486495,4270,4270,4270,4270,0
20250221,181900,5903486495,4270,4270,4270,4270,0
20250221,181800,5903486495,4270,4270,4270,4270,0
20250221,181700,5903486495,4270,4270,4270,4270,0
20250221,181600,5903486495,4270,4270,4270,4270,0
20250221,181500,5903486495,4270,4270,4270,4270,0
20250221,181400,5903486495,4270,4270,4270,4270,0
20250221,181300,5903486495,4270,4270,4270,4270,0
20250221,181200,5903486495,4270,4270,4270,4270,0
20250221,181100,5903486495,4270,4270,4270,4270,0
20250221,181000,5903486495,4270,4270,4270,4270,0
20250221,180900,5903486495,4270,4270,4270,4270,0
20250221,180800,5903486495,4270,4270,4270,4270,0
20250221,180700,5903486495,4270,4270,4270,4270,0
20250221,180600,5903486495,4270,4270,4270,4270,0
20250221,180500,5903486495,4270,4270,4270,4270,0
20250221,180400,5903486495,4270,4270,4270,4270,0
20250221,180300,5903486495,4270,4270,4270,4270,0
20250221,180200,5903486495,4270,4270,4270,4270,36355
20250221,180100,5903486495,4270,4270,4270,4270,0
20250221,180000,5903486495,4270,4270,4270,4270,0
20250221,175900,5903486495,4270,4270,4270,4270,0
20250221,175800,5903486495,4270,4270,4270,4270,0
20250221,175700,5903486495,4270,4270,4270,4270,0
20250221,175600,5903486495,4270,4270,4270,4270,0
20250221,175500,5903486495,4270,4270,4270,4270,0
20250221,175400,5903486495,4270,4270,4270,4270,0
20250221,175300,5903486495,4270,4270,4270,4270,0
20250221,175200,5903486495,4270,4270,4270,4270,0
20250221,175100,5903486495,4270,4270,4270,4270,0
20250221,175000,5903486495,4270,4270,4270,4270,0
20250221,174900,5903486495,4270,4270,4270,4270,0
20250221,174800,5903486495,4270,4270,4270,4270,0
20250221,174700,5903486495,4270,4270,4270,4270,0
20250221,174600,5903486495,4270,4270,4270,4270,0
20250221,174500,5903486495,4270,4270,4270,4270,0
20250221,174400,5903486495,4270,4270,4270,4270,0
20250221,174300,5903486495,4270,4270,4270,4270,0
20250221,174200,5903486495,4270,4270,4270,4270,0
20250221,174100,5903486495,4270,4270,4270,4270,0
20250221,174000,5903486495,4270,4270,4270,4270,0
20250221,173900,5903486495,4270,4270,4270,4270,0
20250221,173800,5903486495,4270,4270,4270,4270,0
20250221,173700,5903486495,4270,4270,4270,4270,0
20250221,173600,5903486495,4270,4270,4270,4270,0
20250221,173500,5903486495,4270,4270,4270,4270,0
20250221,173400,5903486495,4270,4270,4270,4270,0
20250221,173300,5903486495,4270,4270,4270,4270,0
20250221,173200,5903486495,4270,4270,4270,4270,36355
20250221,173100,5903486495,4270,4270,4270,4270,0
20250221,173000,5903486495,4270,4270,4270,4270,0
20250221,172900,5903486495,4270,4270,4270,4270,0
20250221,172800,5903486495,4270,4270,4270,4270,0
20250221,172700,5903486495,4270,4270,4270,4270,0
20250221,172600,5903486495,4270,4270,4270,4270,0
20250221,172500,5903486495,4270,4270,4270,4270,0
20250221,172400,5903486495,4270,4270,4270,4270,0
20250221,172300,5903486495,4270,4270,4270,4270,0
20250221,172200,5903486495,4270,4270,4270,4270,0
20250221,172100,5903486495,4270,4270,4270,4270,0
20250221,172000,5903486495,4270,4270,4270,4270,0
20250221,171900,5903486495,4270,4270,4270,4270,0
20250221,171800,5903486495,4270,4270,4270,4270,0
20250221,171700,5903486495,4270,4270,4270,4270,0
20250221,171600,5903486495,4270,4270,4270,4270,0
20250221,171500,5903486495,4270,4270,4270,4270,0
20250221,171400,5903486495,4270,4270,4270,4270,0
20250221,171300,5903486495,4270,4270,4270,4270,0
20250221,171200,5903486495,4270,4270,4270,4270,0
20250221,171100,5903486495,4270,4270,4270,4270,0
20250221,171000,5903486495,4270,4270,4270,4270,0
20250221,170900,5903486495,4270,4270,4270,4270,0
20250221,170800,5903486495,4270,4270,4270,4270,0
20250221,170700,5903486495,4270,4270,4270,4270,0
20250221,170600,5903486495,4270,4270,4270,4270,0
20250221,170500,5903486495,4270,4270,4270,4270,0
20250221,170400,5903486495,4270,4270,4270,4270,0
20250221,170300,5903486495,4270,4270,4270,4270,0
20250221,170200,5903486495,4270,4270,4270,4270,36355
20250221,170100,5903486495,4270,4270,4270,4270,0
20250221,170000,5903486495,4270,4270,4270,4270,0
20250221,165900,5903486495,4270,4270,4270,4270,0
20250221,165800,5903486495,4270,4270,4270,4270,0
20250221,165700,5903486495,4270,4270,4270,4270,0
20250221,165600,5903486495,4270,4270,4270,4270,0
20250221,165500,5903486495,4270,4270,4270,4270,0
20250221,165400,5903486495,4270,4270,4270,4270,0
20250221,165300,5903486495,4270,4270,4270,4270,0
20250221,165200,5903486495,4270,4270,4270,4270,0
20250221,165100,5903486495,4270,4270,4270,4270,0
20250221,165000,5903486495,4270,4270,4270,4270,0
20250221,164900,5903486495,4270,4270,4270,4270,0
20250221,164800,5903486495,4270,4270,4270,4270,0
20250221,164700,5903486495,4270,4270,4270,4270,0
20250221,164600,5903486495,4270,4270,4270,4270,0
20250221,164500,5903486495,4270,4270,4270,4270,0
20250221,164400,5903486495,4270,4270,4270,4270,0
20250221,164300,5903486495,4270,4270,4270,4270,0
20250221,164200,5903486495,4270,4270,4270,4270,0
20250221,164100,5903486495,4270,4270,4270,4270,0
20250221,164000,5903486495,4270,4270,4270,4270,0
20250221,163900,5903486495,4270,4270,4270,4270,0
20250221,163800,5903486495,4270,4270,4270,4270,0
20250221,163700,5903486495,4270,4270,4270,4270,0
20250221,163600,5903486495,4270,4270,4270,4270,0
20250221,163500,5903486495,4270,4270,4270,4270,0
20250221,163400,5903486495,4270,4270,4270,4270,0
20250221,163300,5903486495,4270,4270,4270,4270,0
20250221,163200,5903486495,4270,4270,4270,4270,36355
20250221,163100,5903486495,4270,4270,4270,4270,0
20250221,163000,5903486495,4270,4270,4270,4270,0
20250221,162900,5903486495,4270,4270,4270,4270,0
20250221,162800,5903486495,4270,4270,4270,4270,0
20250221,162700,5903486495,4270,4270,4270,4270,0
20250221,162600,5903486495,4270,4270,4270,4270,0
20250221,162500,5903486495,4270,4270,4270,4270,0
20250221,162400,5903486495,4270,4270,4270,4270,0
20250221,162300,5903486495,4270,4270,4270,4270,0
20250221,162200,5903486495,4270,4270,4270,4270,0
20250221,162100,5903486495,4270,4270,4270,4270,0
20250221,162000,5903486495,4270,4270,4270,4270,0
20250221,161900,5903486495,4270,4270,4270,4270,0
20250221,161800,5903486495,4270,4270,4270,4270,0
20250221,161700,5903486495,4270,4270,4270,4270,0
20250221,161600,5903486495,4270,4270,4270,4270,0
20250221,161500,5903486495,4270,4270,4270,4270,0
20250221,161400,5903486495,4270,4270,4270,4270,0
20250221,161300,5903486495,4270,4270,4270,4270,0
20250221,161200,5903486495,4270,4270,4270,4270,0
20250221,161100,5903486495,4270,4270,4270,4270,0
20250221,161000,5903486495,4270,4270,4270,4270,0
20250221,160900,5903486495,4270,4270,4270,4270,0
20250221,160800,5903486495,4270,4270,4270,4270,0
20250221,160700,5903486495,4270,4270,4270,4270,0
20250221,160600,5903486495,4270,4270,4270,4270,0
20250221,160500,5903486495,4270,4270,4270,4270,0
20250221,160400,5903486495,4270,4270,4270,4270,0
20250221,160300,5903486495,4270,4270,4270,4270,0
20250221,160200,5903486495,4270,4270,4270,4270,36355
20250221,160100,5903486495,4270,4270,4270,4270,0
20250221,160000,5903486495,4270,4270,4270,4270,0
20250221,155900,5903486495,4270,4270,4270,4270,0
20250221,155800,5903486495,4270,4270,4270,4270,0
20250221,155700,5903486495,4270,4270,4270,4270,0
20250221,155600,5903486495,4270,4270,4270,4270,0
20250221,155500,5903486495,4270,4270,4270,4270,0
20250221,155400,5903486495,4270,4270,4270,4270,0
20250221,155300,5903486495,4270,4270,4270,4270,0
20250221,155200,5903486495,4270,4270,4270,4270,0
20250221,155100,5903486495,4270,4270,4270,4270,0
20250221,155000,5903486495,4270,4270,4270,4270,0
20250221,154900,5903486495,4270,4270,4270,4270,0
20250221,154800,5903486495,4270,4270,4270,4270,0
20250221,154700,5903486495,4270,4270,4270,4270,0
20250221,154600,5903486495,4270,4270,4270,4270,0
20250221,154500,5903486495,4270,4270,4270,4270,0
20250221,154400,5903486495,4270,4270,4270,4270,0
20250221,154300,5903486495,4270,4270,4270,4270,0
20250221,154200,5903486495,4270,4270,4270,4270,0
20250221,154100,5903486495,4270,4270,4270,4270,0
20250221,154000,5903486495,4270,4270,4270,4270,0
20250221,153900,5903486495,4270,4270,4270,4270,0
20250221,153800,5903486495,4270,4270,4270,4270,0
20250221,153700,5903486495,4270,4270,4270,4270,0
20250221,153600,5903486495,4270,4270,4270,4270,0
20250221,153500,5903486495,4270,4270,4270,4270,0
20250221,153400,5903486495,4270,4270,4270,4270,0
20250221,153300,5903486495,4270,4270,4270,4270,0
20250221,153200,5903486495,4270,4270,4270,4270,36355
20250221,153100,5903486495,4270,4270,4270,4270,0
20250221,153000,5903486495,4270,4270,4270,4270,36355
20250221,152900,5748250645,4260,4260,4260,4260,0
20250221,152800,5748250645,4260,4260,4260,4260,0
20250221,152700,5748250645,4260,4260,4260,4260,0
20250221,152600,5748250645,4260,4260,4260,4260,0
20250221,152500,5748250645,4260,4260,4260,4260,0
20250221,152400,5748250645,4260,4260,4260,4260,0
20250221,152300,5748250645,4260,4260,4260,4260,0
20250221,152200,5748250645,4260,4260,4260,4260,0
20250221,152100,5748250645,4260,4260,4260,4260,0
20250221,152000,5748250645,4260,4260,4260,4260,0
20250221,151900,5748250645,4260,4260,4265,4260,4541
20250221,151800,5728892350,4260,4260,4265,4260,6367
20250221,151700,5701747525,4260,4265,4265,4260,6314
20250221,151600,5674830230,4265,4260,4265,4255,6003
20250221,151500,5649257485,4260,4260,4265,4260,9419
20250221,151400,5609125825,4260,4270,4270,4260,14921
20250221,151300,5545489500,4270,4270,4275,4270,18465
20250221,151200,5466638330,4270,4270,4275,4265,11586
20250221,151100,5417177675,4270,4270,4275,4270,2390
20250221,151000,5406971545,4270,4270,4270,4265,5208
20250221,150900,5384741365,4275,4285,4285,4270,7634
20250221,150800,5352131570,4285,4270,4285,4270,7808
20250221,150700,5318718185,4275,4265,4275,4265,2714
20250221,150600,5307133165,4270,4265,4270,4265,7713
20250221,150500,5274222820,4260,4260,4265,4260,2077
20250221,150400,5265373955,4260,4265,4265,4260,7514
20250221,150300,5233362850,4260,4265,4265,4260,1528
20250221,150200,5226847495,4265,4265,4265,4260,2694
20250221,150100,5215367745,4265,4265,4270,4265,3548
20250221,150000,5200235455,4265,4260,4265,4255,4498
20250221,145900,5181060635,4255,4255,4260,4255,877
20250221,145800,5177328965,4260,4255,4260,4255,1396
20250221,145700,5171387665,4260,4260,4260,4255,524
20250221,145600,5169157195,4260,4255,4260,4255,1987
20250221,145500,5160701680,4255,4255,4260,4255,2127
20250221,145400,5151651245,4260,4260,4260,4255,928
20250221,145300,5147701210,4255,4255,4260,4255,2679
20250221,145200,5136298540,4260,4260,4265,4255,1162
20250221,145100,5131348430,4265,4265,4270,4260,1632
20250221,145000,5124382210,4260,4275,4275,4260,4261
20250221,144900,5106186540,4275,4255,4275,4255,3544
20250221,144800,5091054140,4270,4275,4275,4250,14727
20250221,144700,5028360705,4270,4270,4275,4265,1827
20250221,144600,5020559415,4265,4265,4270,4265,4379
20250221,144500,5001877055,4270,4270,4270,4265,355
20250221,144400,5000362955,4265,4270,4270,4265,85
20250221,144300,5000000100,4265,4270,4270,4265,78
20250221,144200,4999667410,4265,4260,4265,4260,3276
20250221,144100,4985703165,4260,4260,4265,4255,4187
20250221,144000,4967873140,4260,4260,4265,4255,1578
20250221,143900,4961151240,4255,4255,4260,4255,3287
20250221,143800,4947157300,4255,4255,4260,4255,2302
20250221,143700,4937361545,4255,4250,4260,4250,5269
20250221,143600,4914950505,4250,4260,4260,4250,2089
20250221,143500,4906062270,4255,4255,4260,4255,2215
20250221,143400,4896637410,4250,4255,4260,4250,4763
20250221,143300,4876375595,4250,4260,4260,4250,3766
20250221,143200,4860351110,4255,4265,4265,4255,6658
20250221,143100,4831990000,4260,4265,4270,4260,3857
20250221,143000,4815552375,4265,4260,4270,4260,1720
20250221,142900,4808215500,4265,4260,4265,4260,1688
20250221,142800,4801020850,4265,4265,4270,4265,3310
20250221,142700,4786902345,4270,4270,4270,4265,416
20250221,142600,4785128060,4265,4265,4270,4260,5403
20250221,142500,4762103900,4265,4265,4270,4265,979
20250221,142400,4757928410,4265,4265,4270,4265,551
20250221,142300,4755575665,4260,4260,4265,4260,521
20250221,142200,4753353770,4260,4265,4265,4260,1157
20250221,142100,4748421045,4260,4265,4270,4260,32
20250221,142000,4748284485,4270,4275,4280,4260,3897
20250221,141900,4731659615,4275,4270,4280,4265,3771
20250221,141800,4715543135,4265,4265,4270,4265,620
20250221,141700,4712898810,4265,4270,4270,4265,307
20250221,141600,4711588930,4265,4270,4270,4265,110
20250221,141500,4711119735,4265,4270,4270,4265,1341
20250221,141400,4705399670,4265,4265,4275,4265,286
20250221,141300,4704178475,4270,4260,4270,4260,688
20250221,141200,4701241310,4265,4265,4265,4260,1869
20250221,141100,4693272710,4260,4260,4265,4255,697
20250221,141000,4690304810,4255,4255,4260,4255,63
20250221,140900,4690036690,4255,4255,4260,4255,495
20250221,140800,4687930410,4260,4255,4260,4250,4915
20250221,140700,4667026965,4255,4260,4260,4255,2141
20250221,140600,4657909775,4255,4255,4260,4255,460
20250221,140500,4655952460,4255,4255,4255,4250,213
20250221,140400,4655046690,4255,4250,4255,4250,1607
20250221,140300,4648215840,4250,4245,4250,4245,224
20250221,140200,4647264455,4245,4255,4255,4245,14551
20250221,140100,4585418050,4250,4255,4255,4250,1418
20250221,140000,4579384465,4255,4260,4265,4255,238
20250221,135900,4578370745,4260,4255,4265,4255,600
20250221,135800,4575815410,4255,4265,4265,4255,1201
20250221,135700,4570705010,4275,4270,4275,4255,2467
20250221,135600,4560204095,4265,4275,4275,4265,800
20250221,135500,4556791580,4275,4270,4275,4270,208
20250221,135400,4555902910,4275,4275,4275,4260,131
20250221,135300,4555343440,4270,4270,4275,4270,564
20250221,135200,4552934875,4270,4260,4275,4260,442
20250221,135100,4551047345,4270,4260,4270,4260,4305
20250221,135000,4532685410,4255,4255,4265,4255,114
20250221,134900,4532199330,4265,4260,4265,4250,2008
20250221,134800,4523655420,4265,4265,4265,4260,1106
20250221,134700,4518943825,4260,4260,4265,4255,847
20250221,134600,4515338600,4260,4260,4265,4260,1820
20250221,134500,4507576510,4260,4255,4260,4255,84
20250221,134400,4507218785,4255,4265,4265,4255,454
20250221,134300,4505286985,4255,4265,4270,4255,3600
20250221,134200,4489930645,4265,4265,4270,4265,5364
20250221,134100,4467028360,4265,4265,4265,4260,34
20250221,134000,4466883390,4250,4270,4270,4250,4848
20250221,133900,4446259615,4260,4260,4270,4260,88
20250221,133800,4445884450,4270,4245,4270,4245,17625
20250221,133700,4370895295,4250,4250,4250,4245,8411
20250221,133600,4335150550,4250,4255,4255,4250,10731
20250221,133500,4289543495,4250,4250,4255,4250,5420
20250221,133400,4266502635,4250,4260,4260,4250,3853
20250221,133300,4250107485,4260,4270,4270,4255,1859
20250221,133200,4242193195,4270,4270,4270,4260,1863
20250221,133100,4234254355,4270,4265,4270,4265,5194
20250221,133000,4212077270,4260,4265,4265,4255,725
20250221,132900,4208989440,4265,4260,4265,4255,9727
20250221,132800,4167600625,4255,4260,4265,4255,6708
20250221,132700,4139031650,4265,4265,4270,4265,5468
20250221,132600,4115709195,4265,4270,4275,4265,2275
20250221,132500,4105994850,4270,4275,4275,4270,979
20250221,132400,4101811385,4275,4270,4275,4270,771
20250221,132300,4098516260,4270,4285,4285,4270,8922
20250221,132200,4060347895,4285,4290,4290,4285,801
20250221,132100,4056915235,4290,4290,4290,4290,286
20250221,132000,4055688295,4285,4295,4295,4285,702
20250221,131900,4052678255,4290,4290,4290,4290,1348
20250221,131800,4046895335,4295,4290,4295,4290,1876
20250221,131700,4038846290,4295,4295,4295,4295,186
20250221,131600,4038047420,4295,4300,4300,4295,4465
20250221,131500,4018870210,4295,4295,4300,4290,827
20250221,131400,4015318920,4290,4290,4290,4285,673
20250221,131300,4012432115,4290,4290,4295,4290,818
20250221,131200,4008922860,4290,4290,4295,4290,2285
20250221,131100,3999120135,4290,4300,4300,4290,1243
20250221,131000,3993787620,4295,4290,4295,4290,943
20250221,130900,3989739935,4285,4295,4295,4285,3618
20250221,130800,3974201640,4295,4295,4295,4285,590
20250221,130700,3971672470,4295,4295,4295,4285,114
20250221,130600,3971183620,4285,4295,4295,4285,727
20250221,130500,3968068405,4295,4290,4295,4285,1505
20250221,130400,3961612035,4295,4295,4295,4290,114
20250221,130300,3961122555,4295,4295,4300,4295,458
20250221,130200,3959154945,4295,4295,4300,4295,273
20250221,130100,3957981910,4295,4295,4295,4295,10
20250221,130000,3957938960,4295,4310,4310,4295,2095
20250221,125900,3948927400,4310,4300,4310,4300,2768
20250221,125800,3937010840,4305,4305,4305,4300,494
20250221,125700,3934884555,4305,4300,4305,4300,941
20250221,125600,3930838120,4300,4295,4300,4295,3037
20250221,125500,3917784380,4305,4300,4305,4295,707
20250221,125400,3914743625,4295,4290,4300,4290,397
20250221,125300,3913040365,4295,4300,4300,4295,467
20250221,125200,3911033490,4300,4300,4300,4295,1717
20250221,125100,3903650995,4300,4300,4305,4300,1612
20250221,125000,3896718250,4295,4275,4295,4275,5123
20250221,124900,3874740080,4275,4280,4280,4275,466
20250221,124800,3872746355,4280,4275,4280,4275,360
20250221,124700,3871206835,4275,4285,4285,4275,2267
20250221,124600,3861512170,4285,4285,4285,4285,6
20250221,124500,3861486460,4280,4280,4285,4280,3166
20250221,124400,3847935920,4280,4290,4290,4280,66
20250221,124300,3847653415,4285,4285,4285,4285,641
20250221,124200,3844906730,4285,4290,4290,4285,859
20250221,124100,3841225335,4290,4285,4290,4285,297
20250221,124000,3839951305,4285,4290,4290,4285,74
20250221,123900,3839633915,4290,4295,4295,4290,554
20250221,123800,3837256125,4295,4295,4295,4295,4
20250221,123700,3837238945,4295,4295,4295,4295,644
20250221,123600,3834472965,4295,4295,4295,4290,967
20250221,123500,3830320395,4295,4290,4295,4290,219
20250221,123400,3829379995,4290,4295,4295,4290,952
20250221,123300,3825291210,4295,4285,4295,4285,5038
20250221,123200,3803656600,4295,4290,4295,4290,240
20250221,123100,3802625925,4290,4290,4290,4290,549
20250221,123000,3800270715,4290,4290,4290,4285,428
20250221,122900,3798434610,4285,4295,4295,4285,1691
20250221,122800,3791180115,4290,4295,4295,4290,87
20250221,122700,3790806880,4295,4290,4295,4290,866
20250221,122600,3787088320,4295,4295,4295,4295,113
20250221,122500,3786602985,4295,4295,4295,4295,34
20250221,122400,3786456955,4290,4290,4290,4290,2841
20250221,122300,3774269065,4285,4280,4290,4280,319
20250221,122200,3772902105,4280,4285,4290,4280,648
20250221,122100,3770127110,4285,4290,4290,4285,1115
20250221,122000,3765346265,4290,4285,4290,4285,332
20250221,121900,3763922415,4285,4285,4285,4285,721
20250221,121800,3760832930,4285,4290,4290,4280,2415
20250221,121700,3750490125,4290,4290,4295,4285,1002
20250221,121600,3746191540,4295,4295,4295,4295,100
20250221,121500,3745762040,4295,4290,4295,4285,673
20250221,121400,3742874465,4290,4290,4290,4285,276
20250221,121300,3741690925,4285,4285,4285,4280,347
20250221,121200,3740204040,4285,4280,4290,4280,310
20250221,121100,3738875735,4280,4280,4285,4280,656
20250221,121000,3736066370,4280,4275,4280,4275,107
20250221,120900,3735608930,4280,4280,4280,4280,24
20250221,120800,3735506210,4280,4280,4280,4280,5
20250221,120700,3735484810,4280,4270,4280,4270,155
20250221,120600,3734821860,4275,4280,4280,4275,53
20250221,120500,3734595035,4280,4280,4280,4280,10
20250221,120400,3734552235,4270,4270,4270,4270,30
20250221,120300,3734424135,4270,4270,4280,4270,770
20250221,120200,3731131925,4280,4275,4280,4270,380
20250221,120100,3729509075,4280,4270,4280,4270,8
20250221,120000,3729474870,4275,4275,4290,4270,4951
20250221,115900,3708310475,4275,4270,4275,4270,1121
20250221,115800,3703518965,4270,4275,4275,4270,245
20250221,115700,3702472515,4275,4275,4275,4270,88
20250221,115600,3702096540,4265,4270,4270,4265,487
20250221,115500,3700018290,4265,4275,4275,4265,2316
20250221,115400,3690132530,4275,4270,4275,4270,1318
20250221,115300,3684504660,4280,4270,4280,4270,117
20250221,115200,3684005035,4270,4270,4280,4270,3850
20250221,115100,3667565510,4280,4280,4280,4270,2809
20250221,115000,3655565165,4280,4295,4295,4280,1762
20250221,114900,3648013595,4290,4290,4290,4290,128
20250221,114800,3647464475,4290,4290,4290,4290,810
20250221,114700,3643989575,4290,4290,4290,4285,262
20250221,114600,3642865695,4285,4290,4300,4285,600
20250221,114500,3640291965,4295,4295,4300,4295,306
20250221,114400,3638976555,4300,4290,4300,4285,3754
20250221,114300,3622852860,4290,4290,4290,4290,497
20250221,114200,3620720730,4290,4285,4290,4280,425
20250221,114100,3618899860,4290,4295,4295,4280,389
20250221,114000,3617232480,4295,4285,4295,4285,2534
20250221,113900,3606360305,4285,4295,4300,4280,3555
20250221,113800,3591119220,4295,4285,4300,4285,2741
20250221,113700,3579347675,4285,4290,4290,4285,1190
20250221,113600,3574244935,4285,4300,4305,4285,9047
20250221,113500,3535381380,4300,4295,4300,4290,1709
20250221,113400,3528043315,4295,4300,4300,4285,3979
20250221,113300,3510953070,4300,4300,4310,4280,7229
20250221,113200,3479857605,4300,4270,4300,4270,25122
20250221,113100,3372197945,4270,4260,4270,4260,213
20250221,113000,3371289670,4260,4260,4270,4260,681
20250221,112900,3368388555,4270,4260,4270,4260,71
20250221,112800,3368085735,4270,4260,4270,4260,880
20250221,112700,3364335845,4260,4260,4260,4260,1164
20250221,112600,3359377205,4255,4260,4260,4255,578
20250221,112500,3356917810,4260,4260,4265,4260,435
20250221,112400,3355064705,4265,4265,4265,4260,461
20250221,112300,3353099085,4265,4260,4265,4260,614
20250221,112200,3350483350,4260,4260,4260,4260,1
20250221,112100,3350479090,4265,4255,4265,4255,1847
20250221,112000,3342612525,4255,4255,4260,4250,556
20250221,111900,3340246185,4255,4250,4255,4250,2848
20250221,111800,3328140370,4260,4250,4260,4250,5969
20250221,111700,3302741730,4255,4260,4260,4255,5230
20250221,111600,3280487965,4255,4255,4260,4255,9121
20250221,111500,3241678105,4260,4255,4265,4255,918
20250221,111400,3237768480,4260,4260,4260,4255,211
20250221,111300,3236870030,4270,4260,4270,4255,47
20250221,111200,3236669800,4260,4265,4270,4255,6796
20250221,111100,3207720810,4270,4270,4270,4260,755
20250221,111000,3204499715,4265,4270,4270,4260,940
20250221,110900,3200493710,4270,4270,4270,4265,556
20250221,110800,3198121190,4270,4265,4270,4265,259
20250221,110700,3197016540,4265,4265,4265,4265,1139
20250221,110600,3192158705,4270,4265,4270,4260,832
20250221,110500,3188610240,4265,4265,4265,4260,1170
20250221,110400,3183620295,4265,4260,4265,4260,165
20250221,110300,3182917125,4265,4260,4265,4260,1063
20250221,110200,3178383590,4260,4270,4270,4260,2079
20250221,110100,3169516760,4270,4270,4270,4270,168
20250221,110000,3168799400,4270,4265,4270,4265,872
20250221,105900,3165080050,4270,4270,4270,4265,77
20250221,105800,3164751635,4265,4265,4270,4265,1867
20250221,105700,3156788395,4265,4260,4265,4255,1762
20250221,105600,3149282295,4265,4265,4265,4265,213
20250221,105500,3148373850,4265,4265,4270,4255,1953
20250221,105400,3140056095,4265,4270,4270,4265,264
20250221,105300,3138928830,4270,4260,4270,4260,825
20250221,105200,3135410365,4260,4250,4260,4250,454
20250221,105100,3133477335,4260,4260,4260,4250,9406
20250221,105000,3093487720,4260,4260,4260,4255,1955
20250221,104900,3085168345,4260,4255,4260,4255,69
20250221,104800,3084874520,4255,4260,4260,4255,175
20250221,104700,3084129400,4260,4255,4260,4255,1143
20250221,104600,3079264310,4255,4260,4265,4255,397
20250221,104500,3077574795,4255,4265,4270,4255,3836
20250221,104400,3061225245,4265,4265,4265,4260,544
20250221,104300,3058905235,4270,4265,4270,4265,352
20250221,104200,3057403940,4260,4265,4265,4260,316
20250221,104100,3056057180,4265,4260,4265,4260,570
20250221,104000,3053628945,4265,4255,4265,4255,1549
20250221,103900,3047031190,4255,4255,4260,4255,147
20250221,103800,3046405580,4255,4250,4255,4250,514
20250221,103700,3044220740,4250,4245,4250,4245,502
20250221,103600,3042087735,4250,4255,4255,4245,407
20250221,103500,3040357960,4255,4260,4260,4250,4411
20250221,103400,3021608240,4260,4260,4260,4255,203
20250221,103300,3020744130,4260,4260,4265,4255,3833
20250221,103200,3004423865,4265,4265,4265,4260,3530
20250221,103100,2989383400,4265,4260,4265,4260,949
20250221,103000,2985336285,4260,4275,4275,4260,1431
20250221,102900,2979233290,4270,4275,4275,4265,2830
20250221,102800,2967146965,4275,4275,4275,4275,651
20250221,102700,2964363940,4275,4270,4275,4260,687
20250221,102600,2961429935,4270,4265,4270,4265,515
20250221,102500,2959232175,4270,4260,4270,4255,1884
20250221,102400,2951212675,4260,4265,4270,4260,3998
20250221,102300,2934154060,4270,4265,4270,4260,2695
20250221,102200,2922658155,4260,4260,4265,4260,1672
20250221,102100,2915535430,4260,4265,4265,4255,6722
20250221,102000,2886899280,4265,4265,4270,4265,1119
20250221,101900,2882126715,4265,4270,4270,4260,927
20250221,101800,2878171735,4270,4275,4275,4270,496
20250221,101700,2876053540,4275,4275,4275,4270,194
20250221,101600,2875224820,4275,4260,4275,4255,4789
20250221,101500,2854797590,4255,4260,4260,4255,703
20250221,101400,2851803180,4260,4260,4265,4255,1545
20250221,101300,2845221610,4265,4260,4265,4255,382
20250221,101200,2843594475,4260,4255,4260,4250,6412
20250221,101100,2816312555,4255,4255,4255,4250,4194
20250221,101000,2798474195,4255,4260,4265,4255,2621
20250221,100900,2787309015,4265,4265,4265,4260,341
20250221,100800,2785855455,4260,4260,4265,4260,415
20250221,100700,2784087550,4260,4270,4270,4260,2529
20250221,100600,2773297315,4270,4270,4270,4260,2092
20250221,100500,2764376310,4265,4265,4270,4265,1165
20250221,100400,2759402580,4265,4265,4265,4265,1113
20250221,100300,2754655635,4270,4265,4275,4260,4515
20250221,100200,2735384765,4265,4270,4275,4265,7058
20250221,100100,2705272740,4275,4275,4275,4270,4219
20250221,100000,2687246565,4275,4280,4280,4270,3279
20250221,095900,2673217920,4280,4275,4280,4270,1654
20250221,095800,2666145850,4275,4275,4280,4270,3375
20250221,095700,2651711465,4270,4270,4275,4265,4290
20250221,095600,2633390205,4270,4280,4280,4270,2782
20250221,095500,2621499285,4280,4280,4285,4280,2020
20250221,095400,2612853630,4280,4275,4285,4275,1773
20250221,095300,2605260165,4280,4280,4285,4275,339
20250221,095200,2603808615,4285,4285,4285,4280,2300
20250221,095100,2593954255,4285,4280,4285,4275,1777
20250221,095000,2586348490,4280,4280,4280,4275,6126
20250221,094900,2560137030,4275,4260,4280,4255,2970
20250221,094800,2547442695,4255,4255,4260,4250,6333
20250221,094700,2520497460,4250,4240,4255,4240,904
20250221,094600,2516657265,4240,4240,4245,4235,7088
20250221,094500,2486621425,4245,4250,4265,4240,23880
20250221,094400,2385236815,4250,4265,4265,4250,978
20250221,094300,2381078730,4265,4260,4265,4240,14948
20250221,094200,2317590710,4255,4260,4260,4255,13344
20250221,094100,2260803860,4265,4270,4275,4265,2370
20250221,094000,2250688440,4270,4280,4280,4260,446
20250221,093900,2248784970,4280,4270,4280,4255,5261
20250221,093800,2226381835,4270,4290,4290,4250,13255
20250221,093700,2169891170,4290,4305,4305,4285,4019
20250221,093600,2152651750,4305,4295,4305,4290,4416
20250221,093500,2133685250,4295,4310,4315,4295,8245
20250221,093400,2098170050,4310,4315,4315,4305,2239
20250221,093300,2088518020,4310,4305,4315,4285,12812
20250221,093200,2033425455,4305,4295,4305,4290,5200
20250221,093100,2011072130,4295,4280,4295,4280,3806
20250221,093000,1994757245,4270,4270,4280,4265,10348
20250221,092900,1950478435,4270,4260,4270,4255,2000
20250221,092800,1941948880,4255,4260,4265,4255,3131
20250221,092700,1928621470,4265,4260,4265,4260,2089
20250221,092600,1919721470,4265,4270,4275,4265,2960
20250221,092500,1907090295,4270,4265,4270,4260,6321
20250221,092400,1880111580,4260,4275,4280,4260,2405
20250221,092300,1869847685,4275,4280,4280,4270,3698
20250221,092200,1854039040,4280,4255,4280,4250,7847
20250221,092100,1820604005,4250,4250,4255,4245,13762
20250221,092000,1762137340,4255,4260,4265,4250,16113
20250221,091900,1693590810,4260,4290,4290,4260,11006
20250221,091800,1646595715,4285,4285,4300,4285,6962
20250221,091700,1616737500,4280,4285,4295,4280,3482
20250221,091600,1601827425,4295,4275,4305,4270,5365
20250221,091500,1578821580,4275,4265,4275,4265,2256
20250221,091400,1569186340,4270,4280,4280,4260,8218
20250221,091300,1534094885,4280,4300,4305,4280,12926
20250221,091200,1478617345,4300,4300,4315,4290,6582
20250221,091100,1450317245,4310,4300,4310,4290,6845
20250221,091000,1420875740,4295,4285,4300,4285,11579
20250221,090900,1371224210,4290,4295,4300,4290,6256
20250221,090800,1344368030,4295,4285,4295,4270,45843
20250221,090700,1148147845,4285,4265,4285,4265,5721
20250221,090600,1123694060,4265,4255,4275,4240,35797
20250221,090500,971342725,4255,4275,4275,4250,26280
20250221,090400,859407495,4275,4290,4300,4260,33748
20250221,090300,715094255,4300,4295,4300,4275,33046
20250221,090200,573443100,4300,4320,4320,4285,21689
20250221,090100,480280015,4320,4335,4335,4280,44327
20250221,090000,289574815,4345,4310,4360,4310,62929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183200 5903486495 4270 4270 4270 4270 36355
3 20250221 183100 5903486495 4270 4270 4270 4270 0
4 20250221 183000 5903486495 4270 4270 4270 4270 0
5 20250221 182900 5903486495 4270 4270 4270 4270 0
6 20250221 182800 5903486495 4270 4270 4270 4270 0
7 20250221 182700 5903486495 4270 4270 4270 4270 0
8 20250221 182600 5903486495 4270 4270 4270 4270 0
9 20250221 182500 5903486495 4270 4270 4270 4270 0
10 20250221 182400 5903486495 4270 4270 4270 4270 0
11 20250221 182300 5903486495 4270 4270 4270 4270 0
12 20250221 182200 5903486495 4270 4270 4270 4270 0
13 20250221 182100 5903486495 4270 4270 4270 4270 0
14 20250221 182000 5903486495 4270 4270 4270 4270 0
15 20250221 181900 5903486495 4270 4270 4270 4270 0
16 20250221 181800 5903486495 4270 4270 4270 4270 0
17 20250221 181700 5903486495 4270 4270 4270 4270 0
18 20250221 181600 5903486495 4270 4270 4270 4270 0
19 20250221 181500 5903486495 4270 4270 4270 4270 0
20 20250221 181400 5903486495 4270 4270 4270 4270 0
21 20250221 181300 5903486495 4270 4270 4270 4270 0
22 20250221 181200 5903486495 4270 4270 4270 4270 0
23 20250221 181100 5903486495 4270 4270 4270 4270 0
24 20250221 181000 5903486495 4270 4270 4270 4270 0
25 20250221 180900 5903486495 4270 4270 4270 4270 0
26 20250221 180800 5903486495 4270 4270 4270 4270 0
27 20250221 180700 5903486495 4270 4270 4270 4270 0
28 20250221 180600 5903486495 4270 4270 4270 4270 0
29 20250221 180500 5903486495 4270 4270 4270 4270 0
30 20250221 180400 5903486495 4270 4270 4270 4270 0
31 20250221 180300 5903486495 4270 4270 4270 4270 0
32 20250221 180200 5903486495 4270 4270 4270 4270 36355
33 20250221 180100 5903486495 4270 4270 4270 4270 0
34 20250221 180000 5903486495 4270 4270 4270 4270 0
35 20250221 175900 5903486495 4270 4270 4270 4270 0
36 20250221 175800 5903486495 4270 4270 4270 4270 0
37 20250221 175700 5903486495 4270 4270 4270 4270 0
38 20250221 175600 5903486495 4270 4270 4270 4270 0
39 20250221 175500 5903486495 4270 4270 4270 4270 0
40 20250221 175400 5903486495 4270 4270 4270 4270 0
41 20250221 175300 5903486495 4270 4270 4270 4270 0
42 20250221 175200 5903486495 4270 4270 4270 4270 0
43 20250221 175100 5903486495 4270 4270 4270 4270 0
44 20250221 175000 5903486495 4270 4270 4270 4270 0
45 20250221 174900 5903486495 4270 4270 4270 4270 0
46 20250221 174800 5903486495 4270 4270 4270 4270 0
47 20250221 174700 5903486495 4270 4270 4270 4270 0
48 20250221 174600 5903486495 4270 4270 4270 4270 0
49 20250221 174500 5903486495 4270 4270 4270 4270 0
50 20250221 174400 5903486495 4270 4270 4270 4270 0
51 20250221 174300 5903486495 4270 4270 4270 4270 0
52 20250221 174200 5903486495 4270 4270 4270 4270 0
53 20250221 174100 5903486495 4270 4270 4270 4270 0
54 20250221 174000 5903486495 4270 4270 4270 4270 0
55 20250221 173900 5903486495 4270 4270 4270 4270 0
56 20250221 173800 5903486495 4270 4270 4270 4270 0
57 20250221 173700 5903486495 4270 4270 4270 4270 0
58 20250221 173600 5903486495 4270 4270 4270 4270 0
59 20250221 173500 5903486495 4270 4270 4270 4270 0
60 20250221 173400 5903486495 4270 4270 4270 4270 0
61 20250221 173300 5903486495 4270 4270 4270 4270 0
62 20250221 173200 5903486495 4270 4270 4270 4270 36355
63 20250221 173100 5903486495 4270 4270 4270 4270 0
64 20250221 173000 5903486495 4270 4270 4270 4270 0
65 20250221 172900 5903486495 4270 4270 4270 4270 0
66 20250221 172800 5903486495 4270 4270 4270 4270 0
67 20250221 172700 5903486495 4270 4270 4270 4270 0
68 20250221 172600 5903486495 4270 4270 4270 4270 0
69 20250221 172500 5903486495 4270 4270 4270 4270 0
70 20250221 172400 5903486495 4270 4270 4270 4270 0
71 20250221 172300 5903486495 4270 4270 4270 4270 0
72 20250221 172200 5903486495 4270 4270 4270 4270 0
73 20250221 172100 5903486495 4270 4270 4270 4270 0
74 20250221 172000 5903486495 4270 4270 4270 4270 0
75 20250221 171900 5903486495 4270 4270 4270 4270 0
76 20250221 171800 5903486495 4270 4270 4270 4270 0
77 20250221 171700 5903486495 4270 4270 4270 4270 0
78 20250221 171600 5903486495 4270 4270 4270 4270 0
79 20250221 171500 5903486495 4270 4270 4270 4270 0
80 20250221 171400 5903486495 4270 4270 4270 4270 0
81 20250221 171300 5903486495 4270 4270 4270 4270 0
82 20250221 171200 5903486495 4270 4270 4270 4270 0
83 20250221 171100 5903486495 4270 4270 4270 4270 0
84 20250221 171000 5903486495 4270 4270 4270 4270 0
85 20250221 170900 5903486495 4270 4270 4270 4270 0
86 20250221 170800 5903486495 4270 4270 4270 4270 0
87 20250221 170700 5903486495 4270 4270 4270 4270 0
88 20250221 170600 5903486495 4270 4270 4270 4270 0
89 20250221 170500 5903486495 4270 4270 4270 4270 0
90 20250221 170400 5903486495 4270 4270 4270 4270 0
91 20250221 170300 5903486495 4270 4270 4270 4270 0
92 20250221 170200 5903486495 4270 4270 4270 4270 36355
93 20250221 170100 5903486495 4270 4270 4270 4270 0
94 20250221 170000 5903486495 4270 4270 4270 4270 0
95 20250221 165900 5903486495 4270 4270 4270 4270 0
96 20250221 165800 5903486495 4270 4270 4270 4270 0
97 20250221 165700 5903486495 4270 4270 4270 4270 0
98 20250221 165600 5903486495 4270 4270 4270 4270 0
99 20250221 165500 5903486495 4270 4270 4270 4270 0
100 20250221 165400 5903486495 4270 4270 4270 4270 0
101 20250221 165300 5903486495 4270 4270 4270 4270 0
102 20250221 165200 5903486495 4270 4270 4270 4270 0
103 20250221 165100 5903486495 4270 4270 4270 4270 0
104 20250221 165000 5903486495 4270 4270 4270 4270 0
105 20250221 164900 5903486495 4270 4270 4270 4270 0
106 20250221 164800 5903486495 4270 4270 4270 4270 0
107 20250221 164700 5903486495 4270 4270 4270 4270 0
108 20250221 164600 5903486495 4270 4270 4270 4270 0
109 20250221 164500 5903486495 4270 4270 4270 4270 0
110 20250221 164400 5903486495 4270 4270 4270 4270 0
111 20250221 164300 5903486495 4270 4270 4270 4270 0
112 20250221 164200 5903486495 4270 4270 4270 4270 0
113 20250221 164100 5903486495 4270 4270 4270 4270 0
114 20250221 164000 5903486495 4270 4270 4270 4270 0
115 20250221 163900 5903486495 4270 4270 4270 4270 0
116 20250221 163800 5903486495 4270 4270 4270 4270 0
117 20250221 163700 5903486495 4270 4270 4270 4270 0
118 20250221 163600 5903486495 4270 4270 4270 4270 0
119 20250221 163500 5903486495 4270 4270 4270 4270 0
120 20250221 163400 5903486495 4270 4270 4270 4270 0
121 20250221 163300 5903486495 4270 4270 4270 4270 0
122 20250221 163200 5903486495 4270 4270 4270 4270 36355
123 20250221 163100 5903486495 4270 4270 4270 4270 0
124 20250221 163000 5903486495 4270 4270 4270 4270 0
125 20250221 162900 5903486495 4270 4270 4270 4270 0
126 20250221 162800 5903486495 4270 4270 4270 4270 0
127 20250221 162700 5903486495 4270 4270 4270 4270 0
128 20250221 162600 5903486495 4270 4270 4270 4270 0
129 20250221 162500 5903486495 4270 4270 4270 4270 0
130 20250221 162400 5903486495 4270 4270 4270 4270 0
131 20250221 162300 5903486495 4270 4270 4270 4270 0
132 20250221 162200 5903486495 4270 4270 4270 4270 0
133 20250221 162100 5903486495 4270 4270 4270 4270 0
134 20250221 162000 5903486495 4270 4270 4270 4270 0
135 20250221 161900 5903486495 4270 4270 4270 4270 0
136 20250221 161800 5903486495 4270 4270 4270 4270 0
137 20250221 161700 5903486495 4270 4270 4270 4270 0
138 20250221 161600 5903486495 4270 4270 4270 4270 0
139 20250221 161500 5903486495 4270 4270 4270 4270 0
140 20250221 161400 5903486495 4270 4270 4270 4270 0
141 20250221 161300 5903486495 4270 4270 4270 4270 0
142 20250221 161200 5903486495 4270 4270 4270 4270 0
143 20250221 161100 5903486495 4270 4270 4270 4270 0
144 20250221 161000 5903486495 4270 4270 4270 4270 0
145 20250221 160900 5903486495 4270 4270 4270 4270 0
146 20250221 160800 5903486495 4270 4270 4270 4270 0
147 20250221 160700 5903486495 4270 4270 4270 4270 0
148 20250221 160600 5903486495 4270 4270 4270 4270 0
149 20250221 160500 5903486495 4270 4270 4270 4270 0
150 20250221 160400 5903486495 4270 4270 4270 4270 0
151 20250221 160300 5903486495 4270 4270 4270 4270 0
152 20250221 160200 5903486495 4270 4270 4270 4270 36355
153 20250221 160100 5903486495 4270 4270 4270 4270 0
154 20250221 160000 5903486495 4270 4270 4270 4270 0
155 20250221 155900 5903486495 4270 4270 4270 4270 0
156 20250221 155800 5903486495 4270 4270 4270 4270 0
157 20250221 155700 5903486495 4270 4270 4270 4270 0
158 20250221 155600 5903486495 4270 4270 4270 4270 0
159 20250221 155500 5903486495 4270 4270 4270 4270 0
160 20250221 155400 5903486495 4270 4270 4270 4270 0
161 20250221 155300 5903486495 4270 4270 4270 4270 0
162 20250221 155200 5903486495 4270 4270 4270 4270 0
163 20250221 155100 5903486495 4270 4270 4270 4270 0
164 20250221 155000 5903486495 4270 4270 4270 4270 0
165 20250221 154900 5903486495 4270 4270 4270 4270 0
166 20250221 154800 5903486495 4270 4270 4270 4270 0
167 20250221 154700 5903486495 4270 4270 4270 4270 0
168 20250221 154600 5903486495 4270 4270 4270 4270 0
169 20250221 154500 5903486495 4270 4270 4270 4270 0
170 20250221 154400 5903486495 4270 4270 4270 4270 0
171 20250221 154300 5903486495 4270 4270 4270 4270 0
172 20250221 154200 5903486495 4270 4270 4270 4270 0
173 20250221 154100 5903486495 4270 4270 4270 4270 0
174 20250221 154000 5903486495 4270 4270 4270 4270 0
175 20250221 153900 5903486495 4270 4270 4270 4270 0
176 20250221 153800 5903486495 4270 4270 4270 4270 0
177 20250221 153700 5903486495 4270 4270 4270 4270 0
178 20250221 153600 5903486495 4270 4270 4270 4270 0
179 20250221 153500 5903486495 4270 4270 4270 4270 0
180 20250221 153400 5903486495 4270 4270 4270 4270 0
181 20250221 153300 5903486495 4270 4270 4270 4270 0
182 20250221 153200 5903486495 4270 4270 4270 4270 36355
183 20250221 153100 5903486495 4270 4270 4270 4270 0
184 20250221 153000 5903486495 4270 4270 4270 4270 36355
185 20250221 152900 5748250645 4260 4260 4260 4260 0
186 20250221 152800 5748250645 4260 4260 4260 4260 0
187 20250221 152700 5748250645 4260 4260 4260 4260 0
188 20250221 152600 5748250645 4260 4260 4260 4260 0
189 20250221 152500 5748250645 4260 4260 4260 4260 0
190 20250221 152400 5748250645 4260 4260 4260 4260 0
191 20250221 152300 5748250645 4260 4260 4260 4260 0
192 20250221 152200 5748250645 4260 4260 4260 4260 0
193 20250221 152100 5748250645 4260 4260 4260 4260 0
194 20250221 152000 5748250645 4260 4260 4260 4260 0
195 20250221 151900 5748250645 4260 4260 4265 4260 4541
196 20250221 151800 5728892350 4260 4260 4265 4260 6367
197 20250221 151700 5701747525 4260 4265 4265 4260 6314
198 20250221 151600 5674830230 4265 4260 4265 4255 6003
199 20250221 151500 5649257485 4260 4260 4265 4260 9419
200 20250221 151400 5609125825 4260 4270 4270 4260 14921
201 20250221 151300 5545489500 4270 4270 4275 4270 18465
202 20250221 151200 5466638330 4270 4270 4275 4265 11586
203 20250221 151100 5417177675 4270 4270 4275 4270 2390
204 20250221 151000 5406971545 4270 4270 4270 4265 5208
205 20250221 150900 5384741365 4275 4285 4285 4270 7634
206 20250221 150800 5352131570 4285 4270 4285 4270 7808
207 20250221 150700 5318718185 4275 4265 4275 4265 2714
208 20250221 150600 5307133165 4270 4265 4270 4265 7713
209 20250221 150500 5274222820 4260 4260 4265 4260 2077
210 20250221 150400 5265373955 4260 4265 4265 4260 7514
211 20250221 150300 5233362850 4260 4265 4265 4260 1528
212 20250221 150200 5226847495 4265 4265 4265 4260 2694
213 20250221 150100 5215367745 4265 4265 4270 4265 3548
214 20250221 150000 5200235455 4265 4260 4265 4255 4498
215 20250221 145900 5181060635 4255 4255 4260 4255 877
216 20250221 145800 5177328965 4260 4255 4260 4255 1396
217 20250221 145700 5171387665 4260 4260 4260 4255 524
218 20250221 145600 5169157195 4260 4255 4260 4255 1987
219 20250221 145500 5160701680 4255 4255 4260 4255 2127
220 20250221 145400 5151651245 4260 4260 4260 4255 928
221 20250221 145300 5147701210 4255 4255 4260 4255 2679
222 20250221 145200 5136298540 4260 4260 4265 4255 1162
223 20250221 145100 5131348430 4265 4265 4270 4260 1632
224 20250221 145000 5124382210 4260 4275 4275 4260 4261
225 20250221 144900 5106186540 4275 4255 4275 4255 3544
226 20250221 144800 5091054140 4270 4275 4275 4250 14727
227 20250221 144700 5028360705 4270 4270 4275 4265 1827
228 20250221 144600 5020559415 4265 4265 4270 4265 4379
229 20250221 144500 5001877055 4270 4270 4270 4265 355
230 20250221 144400 5000362955 4265 4270 4270 4265 85
231 20250221 144300 5000000100 4265 4270 4270 4265 78
232 20250221 144200 4999667410 4265 4260 4265 4260 3276
233 20250221 144100 4985703165 4260 4260 4265 4255 4187
234 20250221 144000 4967873140 4260 4260 4265 4255 1578
235 20250221 143900 4961151240 4255 4255 4260 4255 3287
236 20250221 143800 4947157300 4255 4255 4260 4255 2302
237 20250221 143700 4937361545 4255 4250 4260 4250 5269
238 20250221 143600 4914950505 4250 4260 4260 4250 2089
239 20250221 143500 4906062270 4255 4255 4260 4255 2215
240 20250221 143400 4896637410 4250 4255 4260 4250 4763
241 20250221 143300 4876375595 4250 4260 4260 4250 3766
242 20250221 143200 4860351110 4255 4265 4265 4255 6658
243 20250221 143100 4831990000 4260 4265 4270 4260 3857
244 20250221 143000 4815552375 4265 4260 4270 4260 1720
245 20250221 142900 4808215500 4265 4260 4265 4260 1688
246 20250221 142800 4801020850 4265 4265 4270 4265 3310
247 20250221 142700 4786902345 4270 4270 4270 4265 416
248 20250221 142600 4785128060 4265 4265 4270 4260 5403
249 20250221 142500 4762103900 4265 4265 4270 4265 979
250 20250221 142400 4757928410 4265 4265 4270 4265 551
251 20250221 142300 4755575665 4260 4260 4265 4260 521
252 20250221 142200 4753353770 4260 4265 4265 4260 1157
253 20250221 142100 4748421045 4260 4265 4270 4260 32
254 20250221 142000 4748284485 4270 4275 4280 4260 3897
255 20250221 141900 4731659615 4275 4270 4280 4265 3771
256 20250221 141800 4715543135 4265 4265 4270 4265 620
257 20250221 141700 4712898810 4265 4270 4270 4265 307
258 20250221 141600 4711588930 4265 4270 4270 4265 110
259 20250221 141500 4711119735 4265 4270 4270 4265 1341
260 20250221 141400 4705399670 4265 4265 4275 4265 286
261 20250221 141300 4704178475 4270 4260 4270 4260 688
262 20250221 141200 4701241310 4265 4265 4265 4260 1869
263 20250221 141100 4693272710 4260 4260 4265 4255 697
264 20250221 141000 4690304810 4255 4255 4260 4255 63
265 20250221 140900 4690036690 4255 4255 4260 4255 495
266 20250221 140800 4687930410 4260 4255 4260 4250 4915
267 20250221 140700 4667026965 4255 4260 4260 4255 2141
268 20250221 140600 4657909775 4255 4255 4260 4255 460
269 20250221 140500 4655952460 4255 4255 4255 4250 213
270 20250221 140400 4655046690 4255 4250 4255 4250 1607
271 20250221 140300 4648215840 4250 4245 4250 4245 224
272 20250221 140200 4647264455 4245 4255 4255 4245 14551
273 20250221 140100 4585418050 4250 4255 4255 4250 1418
274 20250221 140000 4579384465 4255 4260 4265 4255 238
275 20250221 135900 4578370745 4260 4255 4265 4255 600
276 20250221 135800 4575815410 4255 4265 4265 4255 1201
277 20250221 135700 4570705010 4275 4270 4275 4255 2467
278 20250221 135600 4560204095 4265 4275 4275 4265 800
279 20250221 135500 4556791580 4275 4270 4275 4270 208
280 20250221 135400 4555902910 4275 4275 4275 4260 131
281 20250221 135300 4555343440 4270 4270 4275 4270 564
282 20250221 135200 4552934875 4270 4260 4275 4260 442
283 20250221 135100 4551047345 4270 4260 4270 4260 4305
284 20250221 135000 4532685410 4255 4255 4265 4255 114
285 20250221 134900 4532199330 4265 4260 4265 4250 2008
286 20250221 134800 4523655420 4265 4265 4265 4260 1106
287 20250221 134700 4518943825 4260 4260 4265 4255 847
288 20250221 134600 4515338600 4260 4260 4265 4260 1820
289 20250221 134500 4507576510 4260 4255 4260 4255 84
290 20250221 134400 4507218785 4255 4265 4265 4255 454
291 20250221 134300 4505286985 4255 4265 4270 4255 3600
292 20250221 134200 4489930645 4265 4265 4270 4265 5364
293 20250221 134100 4467028360 4265 4265 4265 4260 34
294 20250221 134000 4466883390 4250 4270 4270 4250 4848
295 20250221 133900 4446259615 4260 4260 4270 4260 88
296 20250221 133800 4445884450 4270 4245 4270 4245 17625
297 20250221 133700 4370895295 4250 4250 4250 4245 8411
298 20250221 133600 4335150550 4250 4255 4255 4250 10731
299 20250221 133500 4289543495 4250 4250 4255 4250 5420
300 20250221 133400 4266502635 4250 4260 4260 4250 3853
301 20250221 133300 4250107485 4260 4270 4270 4255 1859
302 20250221 133200 4242193195 4270 4270 4270 4260 1863
303 20250221 133100 4234254355 4270 4265 4270 4265 5194
304 20250221 133000 4212077270 4260 4265 4265 4255 725
305 20250221 132900 4208989440 4265 4260 4265 4255 9727
306 20250221 132800 4167600625 4255 4260 4265 4255 6708
307 20250221 132700 4139031650 4265 4265 4270 4265 5468
308 20250221 132600 4115709195 4265 4270 4275 4265 2275
309 20250221 132500 4105994850 4270 4275 4275 4270 979
310 20250221 132400 4101811385 4275 4270 4275 4270 771
311 20250221 132300 4098516260 4270 4285 4285 4270 8922
312 20250221 132200 4060347895 4285 4290 4290 4285 801
313 20250221 132100 4056915235 4290 4290 4290 4290 286
314 20250221 132000 4055688295 4285 4295 4295 4285 702
315 20250221 131900 4052678255 4290 4290 4290 4290 1348
316 20250221 131800 4046895335 4295 4290 4295 4290 1876
317 20250221 131700 4038846290 4295 4295 4295 4295 186
318 20250221 131600 4038047420 4295 4300 4300 4295 4465
319 20250221 131500 4018870210 4295 4295 4300 4290 827
320 20250221 131400 4015318920 4290 4290 4290 4285 673
321 20250221 131300 4012432115 4290 4290 4295 4290 818
322 20250221 131200 4008922860 4290 4290 4295 4290 2285
323 20250221 131100 3999120135 4290 4300 4300 4290 1243
324 20250221 131000 3993787620 4295 4290 4295 4290 943
325 20250221 130900 3989739935 4285 4295 4295 4285 3618
326 20250221 130800 3974201640 4295 4295 4295 4285 590
327 20250221 130700 3971672470 4295 4295 4295 4285 114
328 20250221 130600 3971183620 4285 4295 4295 4285 727
329 20250221 130500 3968068405 4295 4290 4295 4285 1505
330 20250221 130400 3961612035 4295 4295 4295 4290 114
331 20250221 130300 3961122555 4295 4295 4300 4295 458
332 20250221 130200 3959154945 4295 4295 4300 4295 273
333 20250221 130100 3957981910 4295 4295 4295 4295 10
334 20250221 130000 3957938960 4295 4310 4310 4295 2095
335 20250221 125900 3948927400 4310 4300 4310 4300 2768
336 20250221 125800 3937010840 4305 4305 4305 4300 494
337 20250221 125700 3934884555 4305 4300 4305 4300 941
338 20250221 125600 3930838120 4300 4295 4300 4295 3037
339 20250221 125500 3917784380 4305 4300 4305 4295 707
340 20250221 125400 3914743625 4295 4290 4300 4290 397
341 20250221 125300 3913040365 4295 4300 4300 4295 467
342 20250221 125200 3911033490 4300 4300 4300 4295 1717
343 20250221 125100 3903650995 4300 4300 4305 4300 1612
344 20250221 125000 3896718250 4295 4275 4295 4275 5123
345 20250221 124900 3874740080 4275 4280 4280 4275 466
346 20250221 124800 3872746355 4280 4275 4280 4275 360
347 20250221 124700 3871206835 4275 4285 4285 4275 2267
348 20250221 124600 3861512170 4285 4285 4285 4285 6
349 20250221 124500 3861486460 4280 4280 4285 4280 3166
350 20250221 124400 3847935920 4280 4290 4290 4280 66
351 20250221 124300 3847653415 4285 4285 4285 4285 641
352 20250221 124200 3844906730 4285 4290 4290 4285 859
353 20250221 124100 3841225335 4290 4285 4290 4285 297
354 20250221 124000 3839951305 4285 4290 4290 4285 74
355 20250221 123900 3839633915 4290 4295 4295 4290 554
356 20250221 123800 3837256125 4295 4295 4295 4295 4
357 20250221 123700 3837238945 4295 4295 4295 4295 644
358 20250221 123600 3834472965 4295 4295 4295 4290 967
359 20250221 123500 3830320395 4295 4290 4295 4290 219
360 20250221 123400 3829379995 4290 4295 4295 4290 952
361 20250221 123300 3825291210 4295 4285 4295 4285 5038
362 20250221 123200 3803656600 4295 4290 4295 4290 240
363 20250221 123100 3802625925 4290 4290 4290 4290 549
364 20250221 123000 3800270715 4290 4290 4290 4285 428
365 20250221 122900 3798434610 4285 4295 4295 4285 1691
366 20250221 122800 3791180115 4290 4295 4295 4290 87
367 20250221 122700 3790806880 4295 4290 4295 4290 866
368 20250221 122600 3787088320 4295 4295 4295 4295 113
369 20250221 122500 3786602985 4295 4295 4295 4295 34
370 20250221 122400 3786456955 4290 4290 4290 4290 2841
371 20250221 122300 3774269065 4285 4280 4290 4280 319
372 20250221 122200 3772902105 4280 4285 4290 4280 648
373 20250221 122100 3770127110 4285 4290 4290 4285 1115
374 20250221 122000 3765346265 4290 4285 4290 4285 332
375 20250221 121900 3763922415 4285 4285 4285 4285 721
376 20250221 121800 3760832930 4285 4290 4290 4280 2415
377 20250221 121700 3750490125 4290 4290 4295 4285 1002
378 20250221 121600 3746191540 4295 4295 4295 4295 100
379 20250221 121500 3745762040 4295 4290 4295 4285 673
380 20250221 121400 3742874465 4290 4290 4290 4285 276
381 20250221 121300 3741690925 4285 4285 4285 4280 347
382 20250221 121200 3740204040 4285 4280 4290 4280 310
383 20250221 121100 3738875735 4280 4280 4285 4280 656
384 20250221 121000 3736066370 4280 4275 4280 4275 107
385 20250221 120900 3735608930 4280 4280 4280 4280 24
386 20250221 120800 3735506210 4280 4280 4280 4280 5
387 20250221 120700 3735484810 4280 4270 4280 4270 155
388 20250221 120600 3734821860 4275 4280 4280 4275 53
389 20250221 120500 3734595035 4280 4280 4280 4280 10
390 20250221 120400 3734552235 4270 4270 4270 4270 30
391 20250221 120300 3734424135 4270 4270 4280 4270 770
392 20250221 120200 3731131925 4280 4275 4280 4270 380
393 20250221 120100 3729509075 4280 4270 4280 4270 8
394 20250221 120000 3729474870 4275 4275 4290 4270 4951
395 20250221 115900 3708310475 4275 4270 4275 4270 1121
396 20250221 115800 3703518965 4270 4275 4275 4270 245
397 20250221 115700 3702472515 4275 4275 4275 4270 88
398 20250221 115600 3702096540 4265 4270 4270 4265 487
399 20250221 115500 3700018290 4265 4275 4275 4265 2316
400 20250221 115400 3690132530 4275 4270 4275 4270 1318
401 20250221 115300 3684504660 4280 4270 4280 4270 117
402 20250221 115200 3684005035 4270 4270 4280 4270 3850
403 20250221 115100 3667565510 4280 4280 4280 4270 2809
404 20250221 115000 3655565165 4280 4295 4295 4280 1762
405 20250221 114900 3648013595 4290 4290 4290 4290 128
406 20250221 114800 3647464475 4290 4290 4290 4290 810
407 20250221 114700 3643989575 4290 4290 4290 4285 262
408 20250221 114600 3642865695 4285 4290 4300 4285 600
409 20250221 114500 3640291965 4295 4295 4300 4295 306
410 20250221 114400 3638976555 4300 4290 4300 4285 3754
411 20250221 114300 3622852860 4290 4290 4290 4290 497
412 20250221 114200 3620720730 4290 4285 4290 4280 425
413 20250221 114100 3618899860 4290 4295 4295 4280 389
414 20250221 114000 3617232480 4295 4285 4295 4285 2534
415 20250221 113900 3606360305 4285 4295 4300 4280 3555
416 20250221 113800 3591119220 4295 4285 4300 4285 2741
417 20250221 113700 3579347675 4285 4290 4290 4285 1190
418 20250221 113600 3574244935 4285 4300 4305 4285 9047
419 20250221 113500 3535381380 4300 4295 4300 4290 1709
420 20250221 113400 3528043315 4295 4300 4300 4285 3979
421 20250221 113300 3510953070 4300 4300 4310 4280 7229
422 20250221 113200 3479857605 4300 4270 4300 4270 25122
423 20250221 113100 3372197945 4270 4260 4270 4260 213
424 20250221 113000 3371289670 4260 4260 4270 4260 681
425 20250221 112900 3368388555 4270 4260 4270 4260 71
426 20250221 112800 3368085735 4270 4260 4270 4260 880
427 20250221 112700 3364335845 4260 4260 4260 4260 1164
428 20250221 112600 3359377205 4255 4260 4260 4255 578
429 20250221 112500 3356917810 4260 4260 4265 4260 435
430 20250221 112400 3355064705 4265 4265 4265 4260 461
431 20250221 112300 3353099085 4265 4260 4265 4260 614
432 20250221 112200 3350483350 4260 4260 4260 4260 1
433 20250221 112100 3350479090 4265 4255 4265 4255 1847
434 20250221 112000 3342612525 4255 4255 4260 4250 556
435 20250221 111900 3340246185 4255 4250 4255 4250 2848
436 20250221 111800 3328140370 4260 4250 4260 4250 5969
437 20250221 111700 3302741730 4255 4260 4260 4255 5230
438 20250221 111600 3280487965 4255 4255 4260 4255 9121
439 20250221 111500 3241678105 4260 4255 4265 4255 918
440 20250221 111400 3237768480 4260 4260 4260 4255 211
441 20250221 111300 3236870030 4270 4260 4270 4255 47
442 20250221 111200 3236669800 4260 4265 4270 4255 6796
443 20250221 111100 3207720810 4270 4270 4270 4260 755
444 20250221 111000 3204499715 4265 4270 4270 4260 940
445 20250221 110900 3200493710 4270 4270 4270 4265 556
446 20250221 110800 3198121190 4270 4265 4270 4265 259
447 20250221 110700 3197016540 4265 4265 4265 4265 1139
448 20250221 110600 3192158705 4270 4265 4270 4260 832
449 20250221 110500 3188610240 4265 4265 4265 4260 1170
450 20250221 110400 3183620295 4265 4260 4265 4260 165
451 20250221 110300 3182917125 4265 4260 4265 4260 1063
452 20250221 110200 3178383590 4260 4270 4270 4260 2079
453 20250221 110100 3169516760 4270 4270 4270 4270 168
454 20250221 110000 3168799400 4270 4265 4270 4265 872
455 20250221 105900 3165080050 4270 4270 4270 4265 77
456 20250221 105800 3164751635 4265 4265 4270 4265 1867
457 20250221 105700 3156788395 4265 4260 4265 4255 1762
458 20250221 105600 3149282295 4265 4265 4265 4265 213
459 20250221 105500 3148373850 4265 4265 4270 4255 1953
460 20250221 105400 3140056095 4265 4270 4270 4265 264
461 20250221 105300 3138928830 4270 4260 4270 4260 825
462 20250221 105200 3135410365 4260 4250 4260 4250 454
463 20250221 105100 3133477335 4260 4260 4260 4250 9406
464 20250221 105000 3093487720 4260 4260 4260 4255 1955
465 20250221 104900 3085168345 4260 4255 4260 4255 69
466 20250221 104800 3084874520 4255 4260 4260 4255 175
467 20250221 104700 3084129400 4260 4255 4260 4255 1143
468 20250221 104600 3079264310 4255 4260 4265 4255 397
469 20250221 104500 3077574795 4255 4265 4270 4255 3836
470 20250221 104400 3061225245 4265 4265 4265 4260 544
471 20250221 104300 3058905235 4270 4265 4270 4265 352
472 20250221 104200 3057403940 4260 4265 4265 4260 316
473 20250221 104100 3056057180 4265 4260 4265 4260 570
474 20250221 104000 3053628945 4265 4255 4265 4255 1549
475 20250221 103900 3047031190 4255 4255 4260 4255 147
476 20250221 103800 3046405580 4255 4250 4255 4250 514
477 20250221 103700 3044220740 4250 4245 4250 4245 502
478 20250221 103600 3042087735 4250 4255 4255 4245 407
479 20250221 103500 3040357960 4255 4260 4260 4250 4411
480 20250221 103400 3021608240 4260 4260 4260 4255 203
481 20250221 103300 3020744130 4260 4260 4265 4255 3833
482 20250221 103200 3004423865 4265 4265 4265 4260 3530
483 20250221 103100 2989383400 4265 4260 4265 4260 949
484 20250221 103000 2985336285 4260 4275 4275 4260 1431
485 20250221 102900 2979233290 4270 4275 4275 4265 2830
486 20250221 102800 2967146965 4275 4275 4275 4275 651
487 20250221 102700 2964363940 4275 4270 4275 4260 687
488 20250221 102600 2961429935 4270 4265 4270 4265 515
489 20250221 102500 2959232175 4270 4260 4270 4255 1884
490 20250221 102400 2951212675 4260 4265 4270 4260 3998
491 20250221 102300 2934154060 4270 4265 4270 4260 2695
492 20250221 102200 2922658155 4260 4260 4265 4260 1672
493 20250221 102100 2915535430 4260 4265 4265 4255 6722
494 20250221 102000 2886899280 4265 4265 4270 4265 1119
495 20250221 101900 2882126715 4265 4270 4270 4260 927
496 20250221 101800 2878171735 4270 4275 4275 4270 496
497 20250221 101700 2876053540 4275 4275 4275 4270 194
498 20250221 101600 2875224820 4275 4260 4275 4255 4789
499 20250221 101500 2854797590 4255 4260 4260 4255 703
500 20250221 101400 2851803180 4260 4260 4265 4255 1545
501 20250221 101300 2845221610 4265 4260 4265 4255 382
502 20250221 101200 2843594475 4260 4255 4260 4250 6412
503 20250221 101100 2816312555 4255 4255 4255 4250 4194
504 20250221 101000 2798474195 4255 4260 4265 4255 2621
505 20250221 100900 2787309015 4265 4265 4265 4260 341
506 20250221 100800 2785855455 4260 4260 4265 4260 415
507 20250221 100700 2784087550 4260 4270 4270 4260 2529
508 20250221 100600 2773297315 4270 4270 4270 4260 2092
509 20250221 100500 2764376310 4265 4265 4270 4265 1165
510 20250221 100400 2759402580 4265 4265 4265 4265 1113
511 20250221 100300 2754655635 4270 4265 4275 4260 4515
512 20250221 100200 2735384765 4265 4270 4275 4265 7058
513 20250221 100100 2705272740 4275 4275 4275 4270 4219
514 20250221 100000 2687246565 4275 4280 4280 4270 3279
515 20250221 095900 2673217920 4280 4275 4280 4270 1654
516 20250221 095800 2666145850 4275 4275 4280 4270 3375
517 20250221 095700 2651711465 4270 4270 4275 4265 4290
518 20250221 095600 2633390205 4270 4280 4280 4270 2782
519 20250221 095500 2621499285 4280 4280 4285 4280 2020
520 20250221 095400 2612853630 4280 4275 4285 4275 1773
521 20250221 095300 2605260165 4280 4280 4285 4275 339
522 20250221 095200 2603808615 4285 4285 4285 4280 2300
523 20250221 095100 2593954255 4285 4280 4285 4275 1777
524 20250221 095000 2586348490 4280 4280 4280 4275 6126
525 20250221 094900 2560137030 4275 4260 4280 4255 2970
526 20250221 094800 2547442695 4255 4255 4260 4250 6333
527 20250221 094700 2520497460 4250 4240 4255 4240 904
528 20250221 094600 2516657265 4240 4240 4245 4235 7088
529 20250221 094500 2486621425 4245 4250 4265 4240 23880
530 20250221 094400 2385236815 4250 4265 4265 4250 978
531 20250221 094300 2381078730 4265 4260 4265 4240 14948
532 20250221 094200 2317590710 4255 4260 4260 4255 13344
533 20250221 094100 2260803860 4265 4270 4275 4265 2370
534 20250221 094000 2250688440 4270 4280 4280 4260 446
535 20250221 093900 2248784970 4280 4270 4280 4255 5261
536 20250221 093800 2226381835 4270 4290 4290 4250 13255
537 20250221 093700 2169891170 4290 4305 4305 4285 4019
538 20250221 093600 2152651750 4305 4295 4305 4290 4416
539 20250221 093500 2133685250 4295 4310 4315 4295 8245
540 20250221 093400 2098170050 4310 4315 4315 4305 2239
541 20250221 093300 2088518020 4310 4305 4315 4285 12812
542 20250221 093200 2033425455 4305 4295 4305 4290 5200
543 20250221 093100 2011072130 4295 4280 4295 4280 3806
544 20250221 093000 1994757245 4270 4270 4280 4265 10348
545 20250221 092900 1950478435 4270 4260 4270 4255 2000
546 20250221 092800 1941948880 4255 4260 4265 4255 3131
547 20250221 092700 1928621470 4265 4260 4265 4260 2089
548 20250221 092600 1919721470 4265 4270 4275 4265 2960
549 20250221 092500 1907090295 4270 4265 4270 4260 6321
550 20250221 092400 1880111580 4260 4275 4280 4260 2405
551 20250221 092300 1869847685 4275 4280 4280 4270 3698
552 20250221 092200 1854039040 4280 4255 4280 4250 7847
553 20250221 092100 1820604005 4250 4250 4255 4245 13762
554 20250221 092000 1762137340 4255 4260 4265 4250 16113
555 20250221 091900 1693590810 4260 4290 4290 4260 11006
556 20250221 091800 1646595715 4285 4285 4300 4285 6962
557 20250221 091700 1616737500 4280 4285 4295 4280 3482
558 20250221 091600 1601827425 4295 4275 4305 4270 5365
559 20250221 091500 1578821580 4275 4265 4275 4265 2256
560 20250221 091400 1569186340 4270 4280 4280 4260 8218
561 20250221 091300 1534094885 4280 4300 4305 4280 12926
562 20250221 091200 1478617345 4300 4300 4315 4290 6582
563 20250221 091100 1450317245 4310 4300 4310 4290 6845
564 20250221 091000 1420875740 4295 4285 4300 4285 11579
565 20250221 090900 1371224210 4290 4295 4300 4290 6256
566 20250221 090800 1344368030 4295 4285 4295 4270 45843
567 20250221 090700 1148147845 4285 4265 4285 4265 5721
568 20250221 090600 1123694060 4265 4255 4275 4240 35797
569 20250221 090500 971342725 4255 4275 4275 4250 26280
570 20250221 090400 859407495 4275 4290 4300 4260 33748
571 20250221 090300 715094255 4300 4295 4300 4275 33046
572 20250221 090200 573443100 4300 4320 4320 4285 21689
573 20250221 090100 480280015 4320 4335 4335 4280 44327
574 20250221 090000 289574815 4345 4310 4360 4310 62929

1
000680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,78803016,0,368798114880,0.00
20250218,0,78803016,0,342793119600,0.00
20250217,0,78803016,0,332942742600,0.00
20250214,0,78803016,0,311665928280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 78803016 0 368798114880 0.00
3 20250218 0 78803016 0 342793119600 0.00
4 20250217 0 78803016 0 332942742600 0.00
5 20250214 0 78803016 0 311665928280 0.00