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

584
003850/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184200,809225600,10380,10380,10380,10380,2109
20250221,184100,809225600,10380,10380,10380,10380,0
20250221,184000,809225600,10380,10380,10380,10380,0
20250221,183900,809225600,10380,10380,10380,10380,0
20250221,183800,809225600,10380,10380,10380,10380,0
20250221,183700,809225600,10380,10380,10380,10380,0
20250221,183600,809225600,10380,10380,10380,10380,0
20250221,183500,809225600,10380,10380,10380,10380,0
20250221,183400,809225600,10380,10380,10380,10380,0
20250221,183300,809225600,10380,10380,10380,10380,0
20250221,183200,809225600,10380,10380,10380,10380,0
20250221,183100,809225600,10380,10380,10380,10380,0
20250221,183000,809225600,10380,10380,10380,10380,0
20250221,182900,809225600,10380,10380,10380,10380,0
20250221,182800,809225600,10380,10380,10380,10380,0
20250221,182700,809225600,10380,10380,10380,10380,0
20250221,182600,809225600,10380,10380,10380,10380,0
20250221,182500,809225600,10380,10380,10380,10380,0
20250221,182400,809225600,10380,10380,10380,10380,0
20250221,182300,809225600,10380,10380,10380,10380,0
20250221,182200,809225600,10380,10380,10380,10380,0
20250221,182100,809225600,10380,10380,10380,10380,0
20250221,182000,809225600,10380,10380,10380,10380,0
20250221,181900,809225600,10380,10380,10380,10380,0
20250221,181800,809225600,10380,10380,10380,10380,0
20250221,181700,809225600,10380,10380,10380,10380,0
20250221,181600,809225600,10380,10380,10380,10380,0
20250221,181500,809225600,10380,10380,10380,10380,0
20250221,181400,809225600,10380,10380,10380,10380,0
20250221,181300,809225600,10380,10380,10380,10380,0
20250221,181200,809225600,10380,10380,10380,10380,2109
20250221,181100,809225600,10380,10380,10380,10380,0
20250221,181000,809225600,10380,10380,10380,10380,0
20250221,180900,809225600,10380,10380,10380,10380,0
20250221,180800,809225600,10380,10380,10380,10380,0
20250221,180700,809225600,10380,10380,10380,10380,0
20250221,180600,809225600,10380,10380,10380,10380,0
20250221,180500,809225600,10380,10380,10380,10380,0
20250221,180400,809225600,10380,10380,10380,10380,0
20250221,180300,809225600,10380,10380,10380,10380,0
20250221,180200,809225600,10380,10380,10380,10380,0
20250221,180100,809225600,10380,10380,10380,10380,0
20250221,180000,809225600,10380,10380,10380,10380,0
20250221,175900,809225600,10380,10380,10380,10380,0
20250221,175800,809225600,10380,10380,10380,10380,0
20250221,175700,809225600,10380,10380,10380,10380,0
20250221,175600,809225600,10380,10380,10380,10380,0
20250221,175500,809225600,10380,10380,10380,10380,0
20250221,175400,809225600,10380,10380,10380,10380,0
20250221,175300,809225600,10380,10380,10380,10380,0
20250221,175200,809225600,10380,10380,10380,10380,0
20250221,175100,809225600,10380,10380,10380,10380,0
20250221,175000,809225600,10380,10380,10380,10380,0
20250221,174900,809225600,10380,10380,10380,10380,0
20250221,174800,809225600,10380,10380,10380,10380,0
20250221,174700,809225600,10380,10380,10380,10380,0
20250221,174600,809225600,10380,10380,10380,10380,0
20250221,174500,809225600,10380,10380,10380,10380,0
20250221,174400,809225600,10380,10380,10380,10380,0
20250221,174300,809225600,10380,10380,10380,10380,0
20250221,174200,809225600,10380,10380,10380,10380,2109
20250221,174100,809225600,10380,10380,10380,10380,0
20250221,174000,809225600,10380,10380,10380,10380,0
20250221,173900,809225600,10380,10380,10380,10380,0
20250221,173800,809225600,10380,10380,10380,10380,0
20250221,173700,809225600,10380,10380,10380,10380,0
20250221,173600,809225600,10380,10380,10380,10380,0
20250221,173500,809225600,10380,10380,10380,10380,0
20250221,173400,809225600,10380,10380,10380,10380,0
20250221,173300,809225600,10380,10380,10380,10380,0
20250221,173200,809225600,10380,10380,10380,10380,0
20250221,173100,809225600,10380,10380,10380,10380,0
20250221,173000,809225600,10380,10380,10380,10380,0
20250221,172900,809225600,10380,10380,10380,10380,0
20250221,172800,809225600,10380,10380,10380,10380,0
20250221,172700,809225600,10380,10380,10380,10380,0
20250221,172600,809225600,10380,10380,10380,10380,0
20250221,172500,809225600,10380,10380,10380,10380,0
20250221,172400,809225600,10380,10380,10380,10380,0
20250221,172300,809225600,10380,10380,10380,10380,0
20250221,172200,809225600,10380,10380,10380,10380,0
20250221,172100,809225600,10380,10380,10380,10380,0
20250221,172000,809225600,10380,10380,10380,10380,0
20250221,171900,809225600,10380,10380,10380,10380,0
20250221,171800,809225600,10380,10380,10380,10380,0
20250221,171700,809225600,10380,10380,10380,10380,0
20250221,171600,809225600,10380,10380,10380,10380,0
20250221,171500,809225600,10380,10380,10380,10380,0
20250221,171400,809225600,10380,10380,10380,10380,0
20250221,171300,809225600,10380,10380,10380,10380,0
20250221,171200,809225600,10380,10380,10380,10380,2109
20250221,171100,809225600,10380,10380,10380,10380,0
20250221,171000,809225600,10380,10380,10380,10380,0
20250221,170900,809225600,10380,10380,10380,10380,0
20250221,170800,809225600,10380,10380,10380,10380,0
20250221,170700,809225600,10380,10380,10380,10380,0
20250221,170600,809225600,10380,10380,10380,10380,0
20250221,170500,809225600,10380,10380,10380,10380,0
20250221,170400,809225600,10380,10380,10380,10380,0
20250221,170300,809225600,10380,10380,10380,10380,0
20250221,170200,809225600,10380,10380,10380,10380,0
20250221,170100,809225600,10380,10380,10380,10380,0
20250221,170000,809225600,10380,10380,10380,10380,0
20250221,165900,809225600,10380,10380,10380,10380,0
20250221,165800,809225600,10380,10380,10380,10380,0
20250221,165700,809225600,10380,10380,10380,10380,0
20250221,165600,809225600,10380,10380,10380,10380,0
20250221,165500,809225600,10380,10380,10380,10380,0
20250221,165400,809225600,10380,10380,10380,10380,0
20250221,165300,809225600,10380,10380,10380,10380,0
20250221,165200,809225600,10380,10380,10380,10380,0
20250221,165100,809225600,10380,10380,10380,10380,0
20250221,165000,809225600,10380,10380,10380,10380,0
20250221,164900,809225600,10380,10380,10380,10380,0
20250221,164800,809225600,10380,10380,10380,10380,0
20250221,164700,809225600,10380,10380,10380,10380,0
20250221,164600,809225600,10380,10380,10380,10380,0
20250221,164500,809225600,10380,10380,10380,10380,0
20250221,164400,809225600,10380,10380,10380,10380,0
20250221,164300,809225600,10380,10380,10380,10380,0
20250221,164200,809225600,10380,10380,10380,10380,2109
20250221,164100,809225600,10380,10380,10380,10380,0
20250221,164000,809225600,10380,10380,10380,10380,0
20250221,163900,809225600,10380,10380,10380,10380,0
20250221,163800,809225600,10380,10380,10380,10380,0
20250221,163700,809225600,10380,10380,10380,10380,0
20250221,163600,809225600,10380,10380,10380,10380,0
20250221,163500,809225600,10380,10380,10380,10380,0
20250221,163400,809225600,10380,10380,10380,10380,0
20250221,163300,809225600,10380,10380,10380,10380,0
20250221,163200,809225600,10380,10380,10380,10380,0
20250221,163100,809225600,10380,10380,10380,10380,0
20250221,163000,809225600,10380,10380,10380,10380,0
20250221,162900,809225600,10380,10380,10380,10380,0
20250221,162800,809225600,10380,10380,10380,10380,0
20250221,162700,809225600,10380,10380,10380,10380,0
20250221,162600,809225600,10380,10380,10380,10380,0
20250221,162500,809225600,10380,10380,10380,10380,0
20250221,162400,809225600,10380,10380,10380,10380,0
20250221,162300,809225600,10380,10380,10380,10380,0
20250221,162200,809225600,10380,10380,10380,10380,0
20250221,162100,809225600,10380,10380,10380,10380,0
20250221,162000,809225600,10380,10380,10380,10380,0
20250221,161900,809225600,10380,10380,10380,10380,0
20250221,161800,809225600,10380,10380,10380,10380,0
20250221,161700,809225600,10380,10380,10380,10380,0
20250221,161600,809225600,10380,10380,10380,10380,0
20250221,161500,809225600,10380,10380,10380,10380,0
20250221,161400,809225600,10380,10380,10380,10380,0
20250221,161300,809225600,10380,10380,10380,10380,0
20250221,161200,809225600,10380,10380,10380,10380,2109
20250221,161100,809225600,10380,10380,10380,10380,0
20250221,161000,809225600,10380,10380,10380,10380,0
20250221,160900,809225600,10380,10380,10380,10380,0
20250221,160800,809225600,10380,10380,10380,10380,0
20250221,160700,809225600,10380,10380,10380,10380,0
20250221,160600,809225600,10380,10380,10380,10380,0
20250221,160500,809225600,10380,10380,10380,10380,0
20250221,160400,809225600,10380,10380,10380,10380,0
20250221,160300,809225600,10380,10380,10380,10380,0
20250221,160200,809225600,10380,10380,10380,10380,0
20250221,160100,809225600,10380,10380,10380,10380,0
20250221,160000,809225600,10380,10380,10380,10380,0
20250221,155900,809225600,10380,10380,10380,10380,0
20250221,155800,809225600,10380,10380,10380,10380,0
20250221,155700,809225600,10380,10380,10380,10380,0
20250221,155600,809225600,10380,10380,10380,10380,0
20250221,155500,809225600,10380,10380,10380,10380,0
20250221,155400,809225600,10380,10380,10380,10380,0
20250221,155300,809225600,10380,10380,10380,10380,0
20250221,155200,809225600,10380,10380,10380,10380,0
20250221,155100,809225600,10380,10380,10380,10380,0
20250221,155000,809225600,10380,10380,10380,10380,0
20250221,154900,809225600,10380,10380,10380,10380,0
20250221,154800,809225600,10380,10380,10380,10380,0
20250221,154700,809225600,10380,10380,10380,10380,0
20250221,154600,809225600,10380,10380,10380,10380,0
20250221,154500,809225600,10380,10380,10380,10380,0
20250221,154400,809225600,10380,10380,10380,10380,0
20250221,154300,809225600,10380,10380,10380,10380,0
20250221,154200,809225600,10380,10380,10380,10380,2109
20250221,154100,809225600,10380,10380,10380,10380,0
20250221,154000,809225600,10380,10380,10380,10380,0
20250221,153900,809225600,10380,10380,10380,10380,0
20250221,153800,809225600,10380,10380,10380,10380,0
20250221,153700,809225600,10380,10380,10380,10380,0
20250221,153600,809225600,10380,10380,10380,10380,0
20250221,153500,809225600,10380,10380,10380,10380,0
20250221,153400,809225600,10380,10380,10380,10380,0
20250221,153300,809225600,10380,10380,10380,10380,0
20250221,153200,809225600,10380,10380,10380,10380,0
20250221,153100,809225600,10380,10380,10380,10380,0
20250221,153000,809225600,10380,10380,10380,10380,2109
20250221,152900,787334180,10380,10380,10380,10380,0
20250221,152800,787334180,10380,10380,10380,10380,0
20250221,152700,787334180,10380,10380,10380,10380,0
20250221,152600,787334180,10380,10380,10380,10380,0
20250221,152500,787334180,10380,10380,10380,10380,0
20250221,152400,787334180,10380,10380,10380,10380,0
20250221,152300,787334180,10380,10380,10380,10380,0
20250221,152200,787334180,10380,10380,10380,10380,0
20250221,152100,787334180,10380,10380,10380,10380,0
20250221,152000,787334180,10380,10380,10380,10380,0
20250221,151900,787334180,10380,10390,10390,10380,567
20250221,151800,781445410,10390,10380,10390,10360,106
20250221,151700,780346280,10390,10390,10390,10390,0
20250221,151600,780346280,10390,10390,10390,10390,1
20250221,151500,780335890,10390,10380,10390,10380,10
20250221,151400,780232080,10360,10370,10370,10360,596
20250221,151300,774055000,10370,10370,10370,10370,1584
20250221,151200,757628920,10370,10380,10380,10370,303
20250221,151100,754486570,10390,10380,10390,10380,552
20250221,151000,748751320,10380,10370,10380,10370,3
20250221,150900,748720190,10370,10380,10380,10370,1722
20250221,150800,730847260,10390,10390,10390,10390,35
20250221,150700,730483610,10380,10380,10380,10380,37
20250221,150600,730099550,10380,10390,10390,10380,211
20250221,150500,727909270,10390,10390,10390,10390,50
20250221,150400,727389770,10390,10380,10390,10380,98
20250221,150300,726372450,10380,10380,10380,10380,2
20250221,150200,726351690,10390,10390,10390,10390,1000
20250221,150100,715961690,10380,10380,10380,10380,3
20250221,150000,715930550,10380,10380,10380,10380,0
20250221,145900,715930550,10380,10380,10380,10380,50
20250221,145800,715411550,10380,10390,10390,10380,505
20250221,145700,710169600,10380,10380,10380,10380,0
20250221,145600,710169600,10380,10380,10380,10380,1192
20250221,145500,697796640,10390,10390,10390,10390,442
20250221,145400,693204260,10390,10380,10390,10380,509
20250221,145300,687920740,10380,10380,10390,10380,33
20250221,145200,687578160,10390,10390,10390,10390,10
20250221,145100,687474260,10390,10380,10390,10380,15
20250221,145000,687318460,10380,10380,10380,10380,0
20250221,144900,687318460,10380,10380,10380,10380,35
20250221,144800,686955160,10380,10380,10380,10380,1
20250221,144700,686944780,10380,10380,10380,10380,1
20250221,144600,686934400,10370,10370,10370,10370,5
20250221,144500,686882550,10380,10380,10380,10380,0
20250221,144400,686882550,10380,10390,10390,10380,259
20250221,144300,684193730,10380,10380,10380,10380,3
20250221,144200,684162590,10380,10380,10380,10380,7
20250221,144100,684089930,10370,10370,10370,10370,5
20250221,144000,684038080,10380,10380,10380,10380,140
20250221,143900,682584880,10380,10380,10380,10380,2
20250221,143800,682564120,10380,10380,10380,10380,0
20250221,143700,682564120,10380,10380,10380,10380,100
20250221,143600,681526120,10380,10380,10380,10380,0
20250221,143500,681526120,10380,10380,10380,10380,0
20250221,143400,681526120,10380,10380,10380,10380,1
20250221,143300,681515740,10380,10380,10380,10380,21
20250221,143200,681297760,10390,10390,10390,10390,5
20250221,143100,681245810,10370,10370,10370,10370,0
20250221,143000,681245810,10370,10370,10370,10370,0
20250221,142900,681245810,10370,10400,10400,10370,10
20250221,142800,681142000,10390,10390,10390,10390,137
20250221,142700,679718570,10400,10400,10400,10400,0
20250221,142600,679718570,10400,10400,10400,10400,0
20250221,142500,679718570,10400,10400,10400,10400,0
20250221,142400,679718570,10400,10400,10400,10400,22
20250221,142300,679489770,10370,10370,10370,10370,100
20250221,142200,678452770,10370,10370,10370,10370,0
20250221,142100,678452770,10370,10370,10370,10370,624
20250221,142000,671981890,10380,10380,10380,10380,1048
20250221,141900,661103650,10400,10400,10400,10400,0
20250221,141800,661103650,10400,10390,10400,10390,307
20250221,141700,657913850,10390,10390,10390,10390,8
20250221,141600,657830730,10390,10390,10390,10390,0
20250221,141500,657830730,10390,10390,10390,10390,0
20250221,141400,657830730,10390,10390,10390,10390,9
20250221,141300,657737220,10390,10390,10390,10390,0
20250221,141200,657737220,10390,10380,10390,10380,24
20250221,141100,657487890,10390,10390,10390,10390,0
20250221,141000,657487890,10390,10390,10390,10390,2
20250221,140900,657467110,10390,10390,10390,10390,19
20250221,140800,657269700,10370,10370,10370,10370,0
20250221,140700,657269700,10370,10370,10370,10370,0
20250221,140600,657269700,10370,10370,10370,10370,10
20250221,140500,657166000,10370,10390,10390,10370,2001
20250221,140400,636412760,10390,10390,10390,10390,30
20250221,140300,636101060,10390,10390,10390,10390,1
20250221,140200,636090670,10380,10390,10390,10380,221
20250221,140100,633796680,10380,10390,10390,10380,1800
20250221,140000,615101550,10390,10390,10390,10390,1
20250221,135900,615091160,10410,10410,10410,10410,96
20250221,135800,614091800,10410,10410,10410,10410,0
20250221,135700,614091800,10410,10410,10410,10410,0
20250221,135600,614091800,10410,10410,10410,10410,0
20250221,135500,614091800,10410,10410,10410,10410,10
20250221,135400,613987700,10400,10400,10400,10400,75
20250221,135300,613207700,10390,10390,10390,10390,0
20250221,135200,613207700,10390,10390,10390,10390,1
20250221,135100,613197310,10390,10390,10390,10390,34
20250221,135000,612844050,10390,10390,10390,10390,16
20250221,134900,612677810,10390,10390,10390,10390,89
20250221,134800,611753100,10390,10390,10390,10390,0
20250221,134700,611753100,10390,10390,10390,10390,1
20250221,134600,611742710,10400,10400,10400,10400,0
20250221,134500,611742710,10400,10400,10400,10400,0
20250221,134400,611742710,10400,10400,10400,10400,456
20250221,134300,607000310,10400,10400,10400,10400,0
20250221,134200,607000310,10400,10400,10400,10400,61
20250221,134100,606365910,10400,10400,10400,10400,1
20250221,134000,606355510,10400,10400,10400,10400,0
20250221,133900,606355510,10400,10400,10400,10400,1
20250221,133800,606345110,10380,10380,10380,10380,0
20250221,133700,606345110,10380,10380,10380,10380,0
20250221,133600,606345110,10380,10380,10380,10380,1030
20250221,133500,595653710,10400,10400,10400,10400,498
20250221,133400,590474510,10380,10380,10380,10380,1
20250221,133300,590464130,10400,10400,10400,10400,0
20250221,133200,590464130,10400,10400,10400,10400,69
20250221,133100,589746530,10400,10390,10400,10390,695
20250221,133000,582525460,10400,10400,10400,10400,18
20250221,132900,582338260,10400,10400,10400,10400,0
20250221,132800,582338260,10400,10400,10400,10400,18
20250221,132700,582151060,10400,10400,10400,10400,0
20250221,132600,582151060,10400,10400,10400,10400,0
20250221,132500,582151060,10400,10400,10400,10400,1
20250221,132400,582140660,10400,10400,10400,10400,0
20250221,132300,582140660,10400,10400,10400,10400,0
20250221,132200,582140660,10400,10400,10400,10400,1
20250221,132100,582130260,10400,10400,10400,10400,0
20250221,132000,582130260,10400,10400,10400,10400,0
20250221,131900,582130260,10400,10390,10400,10390,2
20250221,131800,582109470,10390,10390,10390,10390,86
20250221,131700,581215930,10390,10390,10390,10390,0
20250221,131600,581215930,10390,10390,10390,10390,1
20250221,131500,581205540,10390,10390,10390,10390,0
20250221,131400,581205540,10390,10390,10390,10390,0
20250221,131300,581205540,10390,10390,10390,10390,0
20250221,131200,581205540,10390,10390,10390,10390,0
20250221,131100,581205540,10390,10390,10390,10390,6
20250221,131000,581143200,10390,10390,10390,10390,120
20250221,130900,579896400,10390,10390,10390,10390,3
20250221,130800,579865230,10380,10380,10380,10380,1
20250221,130700,579854850,10390,10390,10390,10390,0
20250221,130600,579854850,10390,10390,10390,10390,22
20250221,130500,579626270,10390,10390,10390,10390,0
20250221,130400,579626270,10390,10390,10390,10390,76
20250221,130300,578836630,10390,10390,10390,10390,0
20250221,130200,578836630,10390,10390,10390,10390,46
20250221,130100,578358690,10390,10390,10390,10390,21
20250221,130000,578140500,10410,10410,10410,10410,0
20250221,125900,578140500,10410,10410,10410,10410,3
20250221,125800,578109270,10390,10390,10390,10390,0
20250221,125700,578109270,10390,10400,10400,10390,135
20250221,125600,576706460,10400,10400,10400,10400,1508
20250221,125500,561023260,10410,10410,10410,10410,0
20250221,125400,561023260,10410,10410,10410,10410,1
20250221,125300,561012850,10410,10410,10410,10410,0
20250221,125200,561012850,10410,10410,10410,10410,20
20250221,125100,560804650,10410,10410,10410,10410,0
20250221,125000,560804650,10410,10410,10410,10410,1
20250221,124900,560794240,10410,10410,10410,10410,5
20250221,124800,560742190,10410,10410,10410,10410,1
20250221,124700,560731780,10410,10410,10410,10410,0
20250221,124600,560731780,10410,10410,10410,10410,10
20250221,124500,560627680,10410,10410,10410,10410,1
20250221,124400,560617270,10400,10400,10400,10400,20
20250221,124300,560409270,10410,10410,10410,10410,10
20250221,124200,560305170,10400,10410,10410,10400,13
20250221,124100,560169900,10410,10410,10410,10410,13
20250221,124000,560034570,10410,10410,10410,10410,0
20250221,123900,560034570,10410,10410,10410,10410,0
20250221,123800,560034570,10410,10410,10410,10410,1025
20250221,123700,549364320,10400,10400,10400,10400,100
20250221,123600,548324320,10410,10410,10410,10410,1
20250221,123500,548313910,10410,10410,10410,10410,0
20250221,123400,548313910,10410,10410,10410,10410,0
20250221,123300,548313910,10410,10410,10410,10410,0
20250221,123200,548313910,10410,10410,10410,10410,51
20250221,123100,547783000,10410,10410,10410,10410,1
20250221,123000,547772590,10410,10410,10410,10410,56
20250221,122900,547189630,10410,10410,10410,10410,100
20250221,122800,546148630,10410,10410,10410,10410,4
20250221,122700,546106990,10410,10410,10410,10410,6
20250221,122600,546044530,10410,10410,10410,10410,0
20250221,122500,546044530,10410,10410,10410,10410,0
20250221,122400,546044530,10410,10410,10410,10410,0
20250221,122300,546044530,10410,10410,10420,10410,11
20250221,122200,545930000,10390,10390,10390,10390,0
20250221,122100,545930000,10390,10410,10410,10390,12
20250221,122000,545805120,10410,10400,10410,10400,301
20250221,121900,542674710,10400,10410,10410,10400,162
20250221,121800,540989890,10410,10400,10410,10400,35
20250221,121700,540625640,10400,10400,10400,10400,1
20250221,121600,540615240,10410,10410,10410,10410,60
20250221,121500,539990640,10410,10410,10410,10410,0
20250221,121400,539990640,10410,10410,10410,10410,1
20250221,121300,539980230,10400,10400,10400,10400,1
20250221,121200,539969830,10400,10400,10400,10400,129
20250221,121100,538628230,10410,10410,10410,10410,0
20250221,121000,538628230,10410,10410,10410,10410,3
20250221,120900,538597000,10400,10410,10410,10400,400
20250221,120800,534436880,10410,10410,10410,10410,15
20250221,120700,534280730,10420,10420,10420,10420,0
20250221,120600,534280730,10420,10420,10420,10420,0
20250221,120500,534280730,10420,10420,10420,10420,0
20250221,120400,534280730,10420,10420,10420,10420,628
20250221,120300,527736970,10410,10410,10410,10410,0
20250221,120200,527736970,10410,10410,10410,10410,0
20250221,120100,527736970,10410,10410,10410,10410,1
20250221,120000,527726560,10410,10410,10410,10410,0
20250221,115900,527726560,10410,10410,10410,10410,44
20250221,115800,527268520,10410,10410,10410,10410,0
20250221,115700,527268520,10410,10410,10410,10410,7
20250221,115600,527195650,10410,10420,10420,10410,49
20250221,115500,526685550,10420,10420,10420,10420,0
20250221,115400,526685550,10420,10420,10420,10420,0
20250221,115300,526685550,10420,10420,10420,10420,0
20250221,115200,526685550,10420,10420,10420,10420,1
20250221,115100,526675130,10410,10410,10410,10410,1
20250221,115000,526664720,10420,10420,10420,10420,0
20250221,114900,526664720,10420,10420,10420,10420,0
20250221,114800,526664720,10420,10420,10420,10420,3
20250221,114700,526633460,10410,10410,10410,10410,11
20250221,114600,526518950,10410,10410,10410,10410,88
20250221,114500,525602870,10420,10420,10420,10420,0
20250221,114400,525602870,10420,10420,10420,10420,0
20250221,114300,525602870,10420,10420,10420,10420,21
20250221,114200,525384050,10410,10410,10410,10410,0
20250221,114100,525384050,10410,10410,10410,10410,1
20250221,114000,525373640,10410,10410,10410,10410,5
20250221,113900,525321590,10420,10410,10420,10410,8
20250221,113800,525238290,10410,10410,10410,10410,6
20250221,113700,525175830,10410,10410,10410,10410,1
20250221,113600,525165420,10400,10400,10400,10400,0
20250221,113500,525165420,10400,10400,10400,10400,0
20250221,113400,525165420,10400,10420,10420,10400,2001
20250221,113300,504337230,10430,10430,10430,10430,8
20250221,113200,504253790,10430,10420,10430,10420,26
20250221,113100,503982860,10420,10430,10440,10420,1659
20250221,113000,486687940,10440,10430,10440,10430,911
20250221,112900,477185990,10430,10430,10440,10430,328
20250221,112800,473764740,10430,10430,10430,10430,25
20250221,112700,473503990,10430,10430,10440,10430,47
20250221,112600,473013770,10430,10420,10430,10420,1211
20250221,112500,460384040,10430,10420,10430,10410,58
20250221,112400,459779680,10420,10420,10420,10420,5
20250221,112300,459727580,10420,10420,10420,10420,163
20250221,112200,458029120,10430,10420,10430,10420,491
20250221,112100,452912860,10420,10420,10420,10420,991
20250221,112000,442586640,10420,10410,10420,10410,206
20250221,111900,440441520,10410,10410,10410,10410,2655
20250221,111800,412802970,10410,10410,10410,10410,0
20250221,111700,412802970,10410,10390,10410,10390,1879
20250221,111600,393261390,10390,10390,10390,10390,1
20250221,111500,393251000,10390,10390,10390,10390,0
20250221,111400,393251000,10390,10390,10390,10390,5
20250221,111300,393199050,10400,10400,10400,10400,0
20250221,111200,393199050,10400,10400,10400,10400,2
20250221,111100,393178250,10390,10390,10390,10390,0
20250221,111000,393178250,10390,10390,10390,10390,180
20250221,110900,391308050,10390,10390,10390,10390,1
20250221,110800,391297660,10400,10400,10400,10400,1
20250221,110700,391287260,10400,10400,10400,10400,0
20250221,110600,391287260,10400,10390,10400,10390,3
20250221,110500,391256080,10390,10390,10390,10390,140
20250221,110400,389801480,10390,10390,10390,10390,5
20250221,110300,389749530,10400,10400,10400,10400,1
20250221,110200,389739130,10390,10390,10390,10390,0
20250221,110100,389739130,10390,10390,10390,10390,0
20250221,110000,389739130,10390,10400,10400,10390,27
20250221,105900,389458510,10390,10400,10400,10390,3
20250221,105800,389427320,10400,10400,10400,10400,0
20250221,105700,389427320,10400,10390,10400,10390,1107
20250221,105600,377924200,10380,10380,10380,10380,1
20250221,105500,377913820,10390,10390,10390,10390,1
20250221,105400,377903430,10400,10380,10400,10380,703
20250221,105300,370599460,10370,10370,10370,10370,1040
20250221,105200,359814660,10370,10380,10380,10370,378
20250221,105100,355891030,10390,10390,10390,10390,0
20250221,105000,355891030,10390,10390,10390,10390,1
20250221,104900,355880640,10390,10380,10390,10380,115
20250221,104800,354686840,10390,10390,10390,10390,0
20250221,104700,354686840,10390,10390,10390,10390,0
20250221,104600,354686840,10390,10380,10390,10380,3
20250221,104500,354655690,10380,10380,10380,10380,10
20250221,104400,354551890,10390,10390,10390,10390,16
20250221,104300,354385650,10390,10380,10390,10380,202
20250221,104200,352288880,10390,10380,10390,10380,292
20250221,104100,349257900,10390,10400,10400,10390,2
20250221,104000,349237110,10400,10400,10400,10400,3
20250221,103900,349205910,10400,10390,10400,10390,59
20250221,103800,348592410,10400,10380,10400,10380,238
20250221,103700,346120140,10390,10380,10390,10380,575
20250221,103600,340146580,10370,10370,10370,10370,18
20250221,103500,339959920,10370,10370,10370,10370,786
20250221,103400,331809100,10370,10370,10380,10370,412
20250221,103300,327536620,10370,10380,10380,10370,111
20250221,103200,326385540,10380,10380,10380,10380,21
20250221,103100,326167560,10380,10380,10380,10380,5
20250221,103000,326115660,10380,10380,10380,10380,403
20250221,102900,321932520,10380,10380,10380,10380,7
20250221,102800,321859860,10390,10380,10390,10380,486
20250221,102700,316815170,10380,10380,10380,10380,497
20250221,102600,311656310,10380,10360,10380,10360,555
20250221,102500,305902680,10370,10370,10370,10370,4
20250221,102400,305861200,10370,10370,10370,10370,66
20250221,102300,305176780,10360,10360,10360,10360,500
20250221,102200,299996780,10360,10360,10360,10360,0
20250221,102100,299996780,10360,10370,10370,10360,1268
20250221,102000,286849600,10380,10380,10380,10380,0
20250221,101900,286849600,10380,10380,10380,10380,3
20250221,101800,286818460,10380,10380,10380,10380,192
20250221,101700,284825500,10370,10370,10370,10370,26
20250221,101600,284555880,10370,10370,10370,10370,0
20250221,101500,284555880,10370,10370,10370,10370,2
20250221,101400,284535140,10370,10370,10370,10370,24
20250221,101300,284286260,10380,10380,10380,10380,0
20250221,101200,284286260,10380,10380,10380,10380,4
20250221,101100,284244740,10380,10380,10380,10380,2
20250221,101000,284223980,10380,10380,10380,10380,2
20250221,100900,284203220,10380,10380,10380,10380,0
20250221,100800,284203220,10380,10360,10380,10360,247
20250221,100700,281639420,10360,10370,10370,10360,475
20250221,100600,276713770,10380,10390,10390,10380,43
20250221,100500,276267420,10400,10400,10400,10400,1
20250221,100400,276257020,10400,10400,10400,10400,21
20250221,100300,276038620,10400,10400,10400,10400,501
20250221,100200,270828220,10400,10390,10400,10390,531
20250221,100100,265306820,10400,10400,10400,10400,51
20250221,100000,264776420,10400,10410,10410,10400,563
20250221,095900,258915840,10410,10400,10410,10400,484
20250221,095800,253882230,10400,10400,10400,10390,1103
20250221,095700,242411040,10400,10380,10400,10380,1599
20250221,095600,225802500,10370,10370,10380,10370,453
20250221,095500,221104880,10360,10350,10370,10350,468
20250221,095400,216256430,10360,10350,10360,10350,3
20250221,095300,216225360,10360,10330,10360,10330,819
20250221,095200,207749200,10330,10350,10350,10330,13
20250221,095100,207614690,10340,10340,10340,10310,1081
20250221,095000,196452200,10340,10340,10340,10340,1
20250221,094900,196441860,10330,10310,10330,10310,685
20250221,094800,189367810,10310,10310,10310,10310,1500
20250221,094700,173902810,10330,10330,10330,10330,200
20250221,094600,171836810,10330,10310,10330,10310,14
20250221,094500,171692450,10330,10330,10330,10330,6
20250221,094400,171630470,10340,10340,10340,10310,96
20250221,094300,170640640,10320,10320,10320,10320,127
20250221,094200,169330000,10320,10310,10320,10310,819
20250221,094100,160880920,10310,10310,10310,10310,266
20250221,094000,158138460,10320,10340,10340,10320,1480
20250221,093900,142860990,10350,10350,10350,10350,0
20250221,093800,142860990,10350,10350,10350,10350,36
20250221,093700,142488390,10350,10350,10350,10330,45
20250221,093600,142023100,10350,10340,10350,10330,38
20250221,093500,141630180,10350,10350,10350,10350,26
20250221,093400,141361080,10350,10350,10350,10350,1
20250221,093300,141350730,10360,10360,10360,10360,419
20250221,093200,137009890,10360,10330,10360,10330,134
20250221,093100,135624350,10330,10340,10340,10330,10
20250221,093000,135520960,10340,10340,10340,10340,51
20250221,092900,134993620,10330,10330,10330,10330,733
20250221,092800,127421730,10340,10330,10340,10330,502
20250221,092700,122236050,10340,10340,10340,10340,100
20250221,092600,121202050,10350,10350,10350,10350,1
20250221,092500,121191700,10340,10340,10340,10340,7
20250221,092400,121119320,10360,10360,10360,10350,13
20250221,092300,120984750,10340,10360,10360,10340,1862
20250221,092200,101694650,10360,10360,10360,10360,0
20250221,092100,101694650,10360,10340,10360,10340,345
20250221,092000,98123600,10350,10350,10350,10350,100
20250221,091900,97088600,10340,10300,10340,10300,2725
20250221,091800,69001660,10300,10320,10320,10300,25
20250221,091700,68743760,10290,10300,10300,10290,845
20250221,091600,60040640,10310,10310,10310,10310,643
20250221,091500,53411310,10310,10310,10310,10310,0
20250221,091400,53411310,10310,10310,10310,10310,100
20250221,091300,52380310,10310,10320,10320,10300,581
20250221,091200,46389990,10310,10330,10330,10310,242
20250221,091100,43893160,10330,10330,10330,10330,0
20250221,091000,43893160,10330,10330,10330,10330,261
20250221,090900,41197030,10330,10330,10330,10330,6
20250221,090800,41135050,10340,10340,10340,10340,7
20250221,090700,41062670,10320,10320,10320,10320,5
20250221,090600,41011070,10320,10320,10320,10320,29
20250221,090500,40711790,10320,10330,10330,10320,2
20250221,090400,40691140,10330,10330,10330,10330,501
20250221,090300,35515810,10320,10320,10320,10320,532
20250221,090200,30025570,10300,10300,10300,10300,100
20250221,090100,28995570,10300,10300,10300,10300,1538
20250221,090000,13154170,10300,10330,10330,10300,1275
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184200 809225600 10380 10380 10380 10380 2109
3 20250221 184100 809225600 10380 10380 10380 10380 0
4 20250221 184000 809225600 10380 10380 10380 10380 0
5 20250221 183900 809225600 10380 10380 10380 10380 0
6 20250221 183800 809225600 10380 10380 10380 10380 0
7 20250221 183700 809225600 10380 10380 10380 10380 0
8 20250221 183600 809225600 10380 10380 10380 10380 0
9 20250221 183500 809225600 10380 10380 10380 10380 0
10 20250221 183400 809225600 10380 10380 10380 10380 0
11 20250221 183300 809225600 10380 10380 10380 10380 0
12 20250221 183200 809225600 10380 10380 10380 10380 0
13 20250221 183100 809225600 10380 10380 10380 10380 0
14 20250221 183000 809225600 10380 10380 10380 10380 0
15 20250221 182900 809225600 10380 10380 10380 10380 0
16 20250221 182800 809225600 10380 10380 10380 10380 0
17 20250221 182700 809225600 10380 10380 10380 10380 0
18 20250221 182600 809225600 10380 10380 10380 10380 0
19 20250221 182500 809225600 10380 10380 10380 10380 0
20 20250221 182400 809225600 10380 10380 10380 10380 0
21 20250221 182300 809225600 10380 10380 10380 10380 0
22 20250221 182200 809225600 10380 10380 10380 10380 0
23 20250221 182100 809225600 10380 10380 10380 10380 0
24 20250221 182000 809225600 10380 10380 10380 10380 0
25 20250221 181900 809225600 10380 10380 10380 10380 0
26 20250221 181800 809225600 10380 10380 10380 10380 0
27 20250221 181700 809225600 10380 10380 10380 10380 0
28 20250221 181600 809225600 10380 10380 10380 10380 0
29 20250221 181500 809225600 10380 10380 10380 10380 0
30 20250221 181400 809225600 10380 10380 10380 10380 0
31 20250221 181300 809225600 10380 10380 10380 10380 0
32 20250221 181200 809225600 10380 10380 10380 10380 2109
33 20250221 181100 809225600 10380 10380 10380 10380 0
34 20250221 181000 809225600 10380 10380 10380 10380 0
35 20250221 180900 809225600 10380 10380 10380 10380 0
36 20250221 180800 809225600 10380 10380 10380 10380 0
37 20250221 180700 809225600 10380 10380 10380 10380 0
38 20250221 180600 809225600 10380 10380 10380 10380 0
39 20250221 180500 809225600 10380 10380 10380 10380 0
40 20250221 180400 809225600 10380 10380 10380 10380 0
41 20250221 180300 809225600 10380 10380 10380 10380 0
42 20250221 180200 809225600 10380 10380 10380 10380 0
43 20250221 180100 809225600 10380 10380 10380 10380 0
44 20250221 180000 809225600 10380 10380 10380 10380 0
45 20250221 175900 809225600 10380 10380 10380 10380 0
46 20250221 175800 809225600 10380 10380 10380 10380 0
47 20250221 175700 809225600 10380 10380 10380 10380 0
48 20250221 175600 809225600 10380 10380 10380 10380 0
49 20250221 175500 809225600 10380 10380 10380 10380 0
50 20250221 175400 809225600 10380 10380 10380 10380 0
51 20250221 175300 809225600 10380 10380 10380 10380 0
52 20250221 175200 809225600 10380 10380 10380 10380 0
53 20250221 175100 809225600 10380 10380 10380 10380 0
54 20250221 175000 809225600 10380 10380 10380 10380 0
55 20250221 174900 809225600 10380 10380 10380 10380 0
56 20250221 174800 809225600 10380 10380 10380 10380 0
57 20250221 174700 809225600 10380 10380 10380 10380 0
58 20250221 174600 809225600 10380 10380 10380 10380 0
59 20250221 174500 809225600 10380 10380 10380 10380 0
60 20250221 174400 809225600 10380 10380 10380 10380 0
61 20250221 174300 809225600 10380 10380 10380 10380 0
62 20250221 174200 809225600 10380 10380 10380 10380 2109
63 20250221 174100 809225600 10380 10380 10380 10380 0
64 20250221 174000 809225600 10380 10380 10380 10380 0
65 20250221 173900 809225600 10380 10380 10380 10380 0
66 20250221 173800 809225600 10380 10380 10380 10380 0
67 20250221 173700 809225600 10380 10380 10380 10380 0
68 20250221 173600 809225600 10380 10380 10380 10380 0
69 20250221 173500 809225600 10380 10380 10380 10380 0
70 20250221 173400 809225600 10380 10380 10380 10380 0
71 20250221 173300 809225600 10380 10380 10380 10380 0
72 20250221 173200 809225600 10380 10380 10380 10380 0
73 20250221 173100 809225600 10380 10380 10380 10380 0
74 20250221 173000 809225600 10380 10380 10380 10380 0
75 20250221 172900 809225600 10380 10380 10380 10380 0
76 20250221 172800 809225600 10380 10380 10380 10380 0
77 20250221 172700 809225600 10380 10380 10380 10380 0
78 20250221 172600 809225600 10380 10380 10380 10380 0
79 20250221 172500 809225600 10380 10380 10380 10380 0
80 20250221 172400 809225600 10380 10380 10380 10380 0
81 20250221 172300 809225600 10380 10380 10380 10380 0
82 20250221 172200 809225600 10380 10380 10380 10380 0
83 20250221 172100 809225600 10380 10380 10380 10380 0
84 20250221 172000 809225600 10380 10380 10380 10380 0
85 20250221 171900 809225600 10380 10380 10380 10380 0
86 20250221 171800 809225600 10380 10380 10380 10380 0
87 20250221 171700 809225600 10380 10380 10380 10380 0
88 20250221 171600 809225600 10380 10380 10380 10380 0
89 20250221 171500 809225600 10380 10380 10380 10380 0
90 20250221 171400 809225600 10380 10380 10380 10380 0
91 20250221 171300 809225600 10380 10380 10380 10380 0
92 20250221 171200 809225600 10380 10380 10380 10380 2109
93 20250221 171100 809225600 10380 10380 10380 10380 0
94 20250221 171000 809225600 10380 10380 10380 10380 0
95 20250221 170900 809225600 10380 10380 10380 10380 0
96 20250221 170800 809225600 10380 10380 10380 10380 0
97 20250221 170700 809225600 10380 10380 10380 10380 0
98 20250221 170600 809225600 10380 10380 10380 10380 0
99 20250221 170500 809225600 10380 10380 10380 10380 0
100 20250221 170400 809225600 10380 10380 10380 10380 0
101 20250221 170300 809225600 10380 10380 10380 10380 0
102 20250221 170200 809225600 10380 10380 10380 10380 0
103 20250221 170100 809225600 10380 10380 10380 10380 0
104 20250221 170000 809225600 10380 10380 10380 10380 0
105 20250221 165900 809225600 10380 10380 10380 10380 0
106 20250221 165800 809225600 10380 10380 10380 10380 0
107 20250221 165700 809225600 10380 10380 10380 10380 0
108 20250221 165600 809225600 10380 10380 10380 10380 0
109 20250221 165500 809225600 10380 10380 10380 10380 0
110 20250221 165400 809225600 10380 10380 10380 10380 0
111 20250221 165300 809225600 10380 10380 10380 10380 0
112 20250221 165200 809225600 10380 10380 10380 10380 0
113 20250221 165100 809225600 10380 10380 10380 10380 0
114 20250221 165000 809225600 10380 10380 10380 10380 0
115 20250221 164900 809225600 10380 10380 10380 10380 0
116 20250221 164800 809225600 10380 10380 10380 10380 0
117 20250221 164700 809225600 10380 10380 10380 10380 0
118 20250221 164600 809225600 10380 10380 10380 10380 0
119 20250221 164500 809225600 10380 10380 10380 10380 0
120 20250221 164400 809225600 10380 10380 10380 10380 0
121 20250221 164300 809225600 10380 10380 10380 10380 0
122 20250221 164200 809225600 10380 10380 10380 10380 2109
123 20250221 164100 809225600 10380 10380 10380 10380 0
124 20250221 164000 809225600 10380 10380 10380 10380 0
125 20250221 163900 809225600 10380 10380 10380 10380 0
126 20250221 163800 809225600 10380 10380 10380 10380 0
127 20250221 163700 809225600 10380 10380 10380 10380 0
128 20250221 163600 809225600 10380 10380 10380 10380 0
129 20250221 163500 809225600 10380 10380 10380 10380 0
130 20250221 163400 809225600 10380 10380 10380 10380 0
131 20250221 163300 809225600 10380 10380 10380 10380 0
132 20250221 163200 809225600 10380 10380 10380 10380 0
133 20250221 163100 809225600 10380 10380 10380 10380 0
134 20250221 163000 809225600 10380 10380 10380 10380 0
135 20250221 162900 809225600 10380 10380 10380 10380 0
136 20250221 162800 809225600 10380 10380 10380 10380 0
137 20250221 162700 809225600 10380 10380 10380 10380 0
138 20250221 162600 809225600 10380 10380 10380 10380 0
139 20250221 162500 809225600 10380 10380 10380 10380 0
140 20250221 162400 809225600 10380 10380 10380 10380 0
141 20250221 162300 809225600 10380 10380 10380 10380 0
142 20250221 162200 809225600 10380 10380 10380 10380 0
143 20250221 162100 809225600 10380 10380 10380 10380 0
144 20250221 162000 809225600 10380 10380 10380 10380 0
145 20250221 161900 809225600 10380 10380 10380 10380 0
146 20250221 161800 809225600 10380 10380 10380 10380 0
147 20250221 161700 809225600 10380 10380 10380 10380 0
148 20250221 161600 809225600 10380 10380 10380 10380 0
149 20250221 161500 809225600 10380 10380 10380 10380 0
150 20250221 161400 809225600 10380 10380 10380 10380 0
151 20250221 161300 809225600 10380 10380 10380 10380 0
152 20250221 161200 809225600 10380 10380 10380 10380 2109
153 20250221 161100 809225600 10380 10380 10380 10380 0
154 20250221 161000 809225600 10380 10380 10380 10380 0
155 20250221 160900 809225600 10380 10380 10380 10380 0
156 20250221 160800 809225600 10380 10380 10380 10380 0
157 20250221 160700 809225600 10380 10380 10380 10380 0
158 20250221 160600 809225600 10380 10380 10380 10380 0
159 20250221 160500 809225600 10380 10380 10380 10380 0
160 20250221 160400 809225600 10380 10380 10380 10380 0
161 20250221 160300 809225600 10380 10380 10380 10380 0
162 20250221 160200 809225600 10380 10380 10380 10380 0
163 20250221 160100 809225600 10380 10380 10380 10380 0
164 20250221 160000 809225600 10380 10380 10380 10380 0
165 20250221 155900 809225600 10380 10380 10380 10380 0
166 20250221 155800 809225600 10380 10380 10380 10380 0
167 20250221 155700 809225600 10380 10380 10380 10380 0
168 20250221 155600 809225600 10380 10380 10380 10380 0
169 20250221 155500 809225600 10380 10380 10380 10380 0
170 20250221 155400 809225600 10380 10380 10380 10380 0
171 20250221 155300 809225600 10380 10380 10380 10380 0
172 20250221 155200 809225600 10380 10380 10380 10380 0
173 20250221 155100 809225600 10380 10380 10380 10380 0
174 20250221 155000 809225600 10380 10380 10380 10380 0
175 20250221 154900 809225600 10380 10380 10380 10380 0
176 20250221 154800 809225600 10380 10380 10380 10380 0
177 20250221 154700 809225600 10380 10380 10380 10380 0
178 20250221 154600 809225600 10380 10380 10380 10380 0
179 20250221 154500 809225600 10380 10380 10380 10380 0
180 20250221 154400 809225600 10380 10380 10380 10380 0
181 20250221 154300 809225600 10380 10380 10380 10380 0
182 20250221 154200 809225600 10380 10380 10380 10380 2109
183 20250221 154100 809225600 10380 10380 10380 10380 0
184 20250221 154000 809225600 10380 10380 10380 10380 0
185 20250221 153900 809225600 10380 10380 10380 10380 0
186 20250221 153800 809225600 10380 10380 10380 10380 0
187 20250221 153700 809225600 10380 10380 10380 10380 0
188 20250221 153600 809225600 10380 10380 10380 10380 0
189 20250221 153500 809225600 10380 10380 10380 10380 0
190 20250221 153400 809225600 10380 10380 10380 10380 0
191 20250221 153300 809225600 10380 10380 10380 10380 0
192 20250221 153200 809225600 10380 10380 10380 10380 0
193 20250221 153100 809225600 10380 10380 10380 10380 0
194 20250221 153000 809225600 10380 10380 10380 10380 2109
195 20250221 152900 787334180 10380 10380 10380 10380 0
196 20250221 152800 787334180 10380 10380 10380 10380 0
197 20250221 152700 787334180 10380 10380 10380 10380 0
198 20250221 152600 787334180 10380 10380 10380 10380 0
199 20250221 152500 787334180 10380 10380 10380 10380 0
200 20250221 152400 787334180 10380 10380 10380 10380 0
201 20250221 152300 787334180 10380 10380 10380 10380 0
202 20250221 152200 787334180 10380 10380 10380 10380 0
203 20250221 152100 787334180 10380 10380 10380 10380 0
204 20250221 152000 787334180 10380 10380 10380 10380 0
205 20250221 151900 787334180 10380 10390 10390 10380 567
206 20250221 151800 781445410 10390 10380 10390 10360 106
207 20250221 151700 780346280 10390 10390 10390 10390 0
208 20250221 151600 780346280 10390 10390 10390 10390 1
209 20250221 151500 780335890 10390 10380 10390 10380 10
210 20250221 151400 780232080 10360 10370 10370 10360 596
211 20250221 151300 774055000 10370 10370 10370 10370 1584
212 20250221 151200 757628920 10370 10380 10380 10370 303
213 20250221 151100 754486570 10390 10380 10390 10380 552
214 20250221 151000 748751320 10380 10370 10380 10370 3
215 20250221 150900 748720190 10370 10380 10380 10370 1722
216 20250221 150800 730847260 10390 10390 10390 10390 35
217 20250221 150700 730483610 10380 10380 10380 10380 37
218 20250221 150600 730099550 10380 10390 10390 10380 211
219 20250221 150500 727909270 10390 10390 10390 10390 50
220 20250221 150400 727389770 10390 10380 10390 10380 98
221 20250221 150300 726372450 10380 10380 10380 10380 2
222 20250221 150200 726351690 10390 10390 10390 10390 1000
223 20250221 150100 715961690 10380 10380 10380 10380 3
224 20250221 150000 715930550 10380 10380 10380 10380 0
225 20250221 145900 715930550 10380 10380 10380 10380 50
226 20250221 145800 715411550 10380 10390 10390 10380 505
227 20250221 145700 710169600 10380 10380 10380 10380 0
228 20250221 145600 710169600 10380 10380 10380 10380 1192
229 20250221 145500 697796640 10390 10390 10390 10390 442
230 20250221 145400 693204260 10390 10380 10390 10380 509
231 20250221 145300 687920740 10380 10380 10390 10380 33
232 20250221 145200 687578160 10390 10390 10390 10390 10
233 20250221 145100 687474260 10390 10380 10390 10380 15
234 20250221 145000 687318460 10380 10380 10380 10380 0
235 20250221 144900 687318460 10380 10380 10380 10380 35
236 20250221 144800 686955160 10380 10380 10380 10380 1
237 20250221 144700 686944780 10380 10380 10380 10380 1
238 20250221 144600 686934400 10370 10370 10370 10370 5
239 20250221 144500 686882550 10380 10380 10380 10380 0
240 20250221 144400 686882550 10380 10390 10390 10380 259
241 20250221 144300 684193730 10380 10380 10380 10380 3
242 20250221 144200 684162590 10380 10380 10380 10380 7
243 20250221 144100 684089930 10370 10370 10370 10370 5
244 20250221 144000 684038080 10380 10380 10380 10380 140
245 20250221 143900 682584880 10380 10380 10380 10380 2
246 20250221 143800 682564120 10380 10380 10380 10380 0
247 20250221 143700 682564120 10380 10380 10380 10380 100
248 20250221 143600 681526120 10380 10380 10380 10380 0
249 20250221 143500 681526120 10380 10380 10380 10380 0
250 20250221 143400 681526120 10380 10380 10380 10380 1
251 20250221 143300 681515740 10380 10380 10380 10380 21
252 20250221 143200 681297760 10390 10390 10390 10390 5
253 20250221 143100 681245810 10370 10370 10370 10370 0
254 20250221 143000 681245810 10370 10370 10370 10370 0
255 20250221 142900 681245810 10370 10400 10400 10370 10
256 20250221 142800 681142000 10390 10390 10390 10390 137
257 20250221 142700 679718570 10400 10400 10400 10400 0
258 20250221 142600 679718570 10400 10400 10400 10400 0
259 20250221 142500 679718570 10400 10400 10400 10400 0
260 20250221 142400 679718570 10400 10400 10400 10400 22
261 20250221 142300 679489770 10370 10370 10370 10370 100
262 20250221 142200 678452770 10370 10370 10370 10370 0
263 20250221 142100 678452770 10370 10370 10370 10370 624
264 20250221 142000 671981890 10380 10380 10380 10380 1048
265 20250221 141900 661103650 10400 10400 10400 10400 0
266 20250221 141800 661103650 10400 10390 10400 10390 307
267 20250221 141700 657913850 10390 10390 10390 10390 8
268 20250221 141600 657830730 10390 10390 10390 10390 0
269 20250221 141500 657830730 10390 10390 10390 10390 0
270 20250221 141400 657830730 10390 10390 10390 10390 9
271 20250221 141300 657737220 10390 10390 10390 10390 0
272 20250221 141200 657737220 10390 10380 10390 10380 24
273 20250221 141100 657487890 10390 10390 10390 10390 0
274 20250221 141000 657487890 10390 10390 10390 10390 2
275 20250221 140900 657467110 10390 10390 10390 10390 19
276 20250221 140800 657269700 10370 10370 10370 10370 0
277 20250221 140700 657269700 10370 10370 10370 10370 0
278 20250221 140600 657269700 10370 10370 10370 10370 10
279 20250221 140500 657166000 10370 10390 10390 10370 2001
280 20250221 140400 636412760 10390 10390 10390 10390 30
281 20250221 140300 636101060 10390 10390 10390 10390 1
282 20250221 140200 636090670 10380 10390 10390 10380 221
283 20250221 140100 633796680 10380 10390 10390 10380 1800
284 20250221 140000 615101550 10390 10390 10390 10390 1
285 20250221 135900 615091160 10410 10410 10410 10410 96
286 20250221 135800 614091800 10410 10410 10410 10410 0
287 20250221 135700 614091800 10410 10410 10410 10410 0
288 20250221 135600 614091800 10410 10410 10410 10410 0
289 20250221 135500 614091800 10410 10410 10410 10410 10
290 20250221 135400 613987700 10400 10400 10400 10400 75
291 20250221 135300 613207700 10390 10390 10390 10390 0
292 20250221 135200 613207700 10390 10390 10390 10390 1
293 20250221 135100 613197310 10390 10390 10390 10390 34
294 20250221 135000 612844050 10390 10390 10390 10390 16
295 20250221 134900 612677810 10390 10390 10390 10390 89
296 20250221 134800 611753100 10390 10390 10390 10390 0
297 20250221 134700 611753100 10390 10390 10390 10390 1
298 20250221 134600 611742710 10400 10400 10400 10400 0
299 20250221 134500 611742710 10400 10400 10400 10400 0
300 20250221 134400 611742710 10400 10400 10400 10400 456
301 20250221 134300 607000310 10400 10400 10400 10400 0
302 20250221 134200 607000310 10400 10400 10400 10400 61
303 20250221 134100 606365910 10400 10400 10400 10400 1
304 20250221 134000 606355510 10400 10400 10400 10400 0
305 20250221 133900 606355510 10400 10400 10400 10400 1
306 20250221 133800 606345110 10380 10380 10380 10380 0
307 20250221 133700 606345110 10380 10380 10380 10380 0
308 20250221 133600 606345110 10380 10380 10380 10380 1030
309 20250221 133500 595653710 10400 10400 10400 10400 498
310 20250221 133400 590474510 10380 10380 10380 10380 1
311 20250221 133300 590464130 10400 10400 10400 10400 0
312 20250221 133200 590464130 10400 10400 10400 10400 69
313 20250221 133100 589746530 10400 10390 10400 10390 695
314 20250221 133000 582525460 10400 10400 10400 10400 18
315 20250221 132900 582338260 10400 10400 10400 10400 0
316 20250221 132800 582338260 10400 10400 10400 10400 18
317 20250221 132700 582151060 10400 10400 10400 10400 0
318 20250221 132600 582151060 10400 10400 10400 10400 0
319 20250221 132500 582151060 10400 10400 10400 10400 1
320 20250221 132400 582140660 10400 10400 10400 10400 0
321 20250221 132300 582140660 10400 10400 10400 10400 0
322 20250221 132200 582140660 10400 10400 10400 10400 1
323 20250221 132100 582130260 10400 10400 10400 10400 0
324 20250221 132000 582130260 10400 10400 10400 10400 0
325 20250221 131900 582130260 10400 10390 10400 10390 2
326 20250221 131800 582109470 10390 10390 10390 10390 86
327 20250221 131700 581215930 10390 10390 10390 10390 0
328 20250221 131600 581215930 10390 10390 10390 10390 1
329 20250221 131500 581205540 10390 10390 10390 10390 0
330 20250221 131400 581205540 10390 10390 10390 10390 0
331 20250221 131300 581205540 10390 10390 10390 10390 0
332 20250221 131200 581205540 10390 10390 10390 10390 0
333 20250221 131100 581205540 10390 10390 10390 10390 6
334 20250221 131000 581143200 10390 10390 10390 10390 120
335 20250221 130900 579896400 10390 10390 10390 10390 3
336 20250221 130800 579865230 10380 10380 10380 10380 1
337 20250221 130700 579854850 10390 10390 10390 10390 0
338 20250221 130600 579854850 10390 10390 10390 10390 22
339 20250221 130500 579626270 10390 10390 10390 10390 0
340 20250221 130400 579626270 10390 10390 10390 10390 76
341 20250221 130300 578836630 10390 10390 10390 10390 0
342 20250221 130200 578836630 10390 10390 10390 10390 46
343 20250221 130100 578358690 10390 10390 10390 10390 21
344 20250221 130000 578140500 10410 10410 10410 10410 0
345 20250221 125900 578140500 10410 10410 10410 10410 3
346 20250221 125800 578109270 10390 10390 10390 10390 0
347 20250221 125700 578109270 10390 10400 10400 10390 135
348 20250221 125600 576706460 10400 10400 10400 10400 1508
349 20250221 125500 561023260 10410 10410 10410 10410 0
350 20250221 125400 561023260 10410 10410 10410 10410 1
351 20250221 125300 561012850 10410 10410 10410 10410 0
352 20250221 125200 561012850 10410 10410 10410 10410 20
353 20250221 125100 560804650 10410 10410 10410 10410 0
354 20250221 125000 560804650 10410 10410 10410 10410 1
355 20250221 124900 560794240 10410 10410 10410 10410 5
356 20250221 124800 560742190 10410 10410 10410 10410 1
357 20250221 124700 560731780 10410 10410 10410 10410 0
358 20250221 124600 560731780 10410 10410 10410 10410 10
359 20250221 124500 560627680 10410 10410 10410 10410 1
360 20250221 124400 560617270 10400 10400 10400 10400 20
361 20250221 124300 560409270 10410 10410 10410 10410 10
362 20250221 124200 560305170 10400 10410 10410 10400 13
363 20250221 124100 560169900 10410 10410 10410 10410 13
364 20250221 124000 560034570 10410 10410 10410 10410 0
365 20250221 123900 560034570 10410 10410 10410 10410 0
366 20250221 123800 560034570 10410 10410 10410 10410 1025
367 20250221 123700 549364320 10400 10400 10400 10400 100
368 20250221 123600 548324320 10410 10410 10410 10410 1
369 20250221 123500 548313910 10410 10410 10410 10410 0
370 20250221 123400 548313910 10410 10410 10410 10410 0
371 20250221 123300 548313910 10410 10410 10410 10410 0
372 20250221 123200 548313910 10410 10410 10410 10410 51
373 20250221 123100 547783000 10410 10410 10410 10410 1
374 20250221 123000 547772590 10410 10410 10410 10410 56
375 20250221 122900 547189630 10410 10410 10410 10410 100
376 20250221 122800 546148630 10410 10410 10410 10410 4
377 20250221 122700 546106990 10410 10410 10410 10410 6
378 20250221 122600 546044530 10410 10410 10410 10410 0
379 20250221 122500 546044530 10410 10410 10410 10410 0
380 20250221 122400 546044530 10410 10410 10410 10410 0
381 20250221 122300 546044530 10410 10410 10420 10410 11
382 20250221 122200 545930000 10390 10390 10390 10390 0
383 20250221 122100 545930000 10390 10410 10410 10390 12
384 20250221 122000 545805120 10410 10400 10410 10400 301
385 20250221 121900 542674710 10400 10410 10410 10400 162
386 20250221 121800 540989890 10410 10400 10410 10400 35
387 20250221 121700 540625640 10400 10400 10400 10400 1
388 20250221 121600 540615240 10410 10410 10410 10410 60
389 20250221 121500 539990640 10410 10410 10410 10410 0
390 20250221 121400 539990640 10410 10410 10410 10410 1
391 20250221 121300 539980230 10400 10400 10400 10400 1
392 20250221 121200 539969830 10400 10400 10400 10400 129
393 20250221 121100 538628230 10410 10410 10410 10410 0
394 20250221 121000 538628230 10410 10410 10410 10410 3
395 20250221 120900 538597000 10400 10410 10410 10400 400
396 20250221 120800 534436880 10410 10410 10410 10410 15
397 20250221 120700 534280730 10420 10420 10420 10420 0
398 20250221 120600 534280730 10420 10420 10420 10420 0
399 20250221 120500 534280730 10420 10420 10420 10420 0
400 20250221 120400 534280730 10420 10420 10420 10420 628
401 20250221 120300 527736970 10410 10410 10410 10410 0
402 20250221 120200 527736970 10410 10410 10410 10410 0
403 20250221 120100 527736970 10410 10410 10410 10410 1
404 20250221 120000 527726560 10410 10410 10410 10410 0
405 20250221 115900 527726560 10410 10410 10410 10410 44
406 20250221 115800 527268520 10410 10410 10410 10410 0
407 20250221 115700 527268520 10410 10410 10410 10410 7
408 20250221 115600 527195650 10410 10420 10420 10410 49
409 20250221 115500 526685550 10420 10420 10420 10420 0
410 20250221 115400 526685550 10420 10420 10420 10420 0
411 20250221 115300 526685550 10420 10420 10420 10420 0
412 20250221 115200 526685550 10420 10420 10420 10420 1
413 20250221 115100 526675130 10410 10410 10410 10410 1
414 20250221 115000 526664720 10420 10420 10420 10420 0
415 20250221 114900 526664720 10420 10420 10420 10420 0
416 20250221 114800 526664720 10420 10420 10420 10420 3
417 20250221 114700 526633460 10410 10410 10410 10410 11
418 20250221 114600 526518950 10410 10410 10410 10410 88
419 20250221 114500 525602870 10420 10420 10420 10420 0
420 20250221 114400 525602870 10420 10420 10420 10420 0
421 20250221 114300 525602870 10420 10420 10420 10420 21
422 20250221 114200 525384050 10410 10410 10410 10410 0
423 20250221 114100 525384050 10410 10410 10410 10410 1
424 20250221 114000 525373640 10410 10410 10410 10410 5
425 20250221 113900 525321590 10420 10410 10420 10410 8
426 20250221 113800 525238290 10410 10410 10410 10410 6
427 20250221 113700 525175830 10410 10410 10410 10410 1
428 20250221 113600 525165420 10400 10400 10400 10400 0
429 20250221 113500 525165420 10400 10400 10400 10400 0
430 20250221 113400 525165420 10400 10420 10420 10400 2001
431 20250221 113300 504337230 10430 10430 10430 10430 8
432 20250221 113200 504253790 10430 10420 10430 10420 26
433 20250221 113100 503982860 10420 10430 10440 10420 1659
434 20250221 113000 486687940 10440 10430 10440 10430 911
435 20250221 112900 477185990 10430 10430 10440 10430 328
436 20250221 112800 473764740 10430 10430 10430 10430 25
437 20250221 112700 473503990 10430 10430 10440 10430 47
438 20250221 112600 473013770 10430 10420 10430 10420 1211
439 20250221 112500 460384040 10430 10420 10430 10410 58
440 20250221 112400 459779680 10420 10420 10420 10420 5
441 20250221 112300 459727580 10420 10420 10420 10420 163
442 20250221 112200 458029120 10430 10420 10430 10420 491
443 20250221 112100 452912860 10420 10420 10420 10420 991
444 20250221 112000 442586640 10420 10410 10420 10410 206
445 20250221 111900 440441520 10410 10410 10410 10410 2655
446 20250221 111800 412802970 10410 10410 10410 10410 0
447 20250221 111700 412802970 10410 10390 10410 10390 1879
448 20250221 111600 393261390 10390 10390 10390 10390 1
449 20250221 111500 393251000 10390 10390 10390 10390 0
450 20250221 111400 393251000 10390 10390 10390 10390 5
451 20250221 111300 393199050 10400 10400 10400 10400 0
452 20250221 111200 393199050 10400 10400 10400 10400 2
453 20250221 111100 393178250 10390 10390 10390 10390 0
454 20250221 111000 393178250 10390 10390 10390 10390 180
455 20250221 110900 391308050 10390 10390 10390 10390 1
456 20250221 110800 391297660 10400 10400 10400 10400 1
457 20250221 110700 391287260 10400 10400 10400 10400 0
458 20250221 110600 391287260 10400 10390 10400 10390 3
459 20250221 110500 391256080 10390 10390 10390 10390 140
460 20250221 110400 389801480 10390 10390 10390 10390 5
461 20250221 110300 389749530 10400 10400 10400 10400 1
462 20250221 110200 389739130 10390 10390 10390 10390 0
463 20250221 110100 389739130 10390 10390 10390 10390 0
464 20250221 110000 389739130 10390 10400 10400 10390 27
465 20250221 105900 389458510 10390 10400 10400 10390 3
466 20250221 105800 389427320 10400 10400 10400 10400 0
467 20250221 105700 389427320 10400 10390 10400 10390 1107
468 20250221 105600 377924200 10380 10380 10380 10380 1
469 20250221 105500 377913820 10390 10390 10390 10390 1
470 20250221 105400 377903430 10400 10380 10400 10380 703
471 20250221 105300 370599460 10370 10370 10370 10370 1040
472 20250221 105200 359814660 10370 10380 10380 10370 378
473 20250221 105100 355891030 10390 10390 10390 10390 0
474 20250221 105000 355891030 10390 10390 10390 10390 1
475 20250221 104900 355880640 10390 10380 10390 10380 115
476 20250221 104800 354686840 10390 10390 10390 10390 0
477 20250221 104700 354686840 10390 10390 10390 10390 0
478 20250221 104600 354686840 10390 10380 10390 10380 3
479 20250221 104500 354655690 10380 10380 10380 10380 10
480 20250221 104400 354551890 10390 10390 10390 10390 16
481 20250221 104300 354385650 10390 10380 10390 10380 202
482 20250221 104200 352288880 10390 10380 10390 10380 292
483 20250221 104100 349257900 10390 10400 10400 10390 2
484 20250221 104000 349237110 10400 10400 10400 10400 3
485 20250221 103900 349205910 10400 10390 10400 10390 59
486 20250221 103800 348592410 10400 10380 10400 10380 238
487 20250221 103700 346120140 10390 10380 10390 10380 575
488 20250221 103600 340146580 10370 10370 10370 10370 18
489 20250221 103500 339959920 10370 10370 10370 10370 786
490 20250221 103400 331809100 10370 10370 10380 10370 412
491 20250221 103300 327536620 10370 10380 10380 10370 111
492 20250221 103200 326385540 10380 10380 10380 10380 21
493 20250221 103100 326167560 10380 10380 10380 10380 5
494 20250221 103000 326115660 10380 10380 10380 10380 403
495 20250221 102900 321932520 10380 10380 10380 10380 7
496 20250221 102800 321859860 10390 10380 10390 10380 486
497 20250221 102700 316815170 10380 10380 10380 10380 497
498 20250221 102600 311656310 10380 10360 10380 10360 555
499 20250221 102500 305902680 10370 10370 10370 10370 4
500 20250221 102400 305861200 10370 10370 10370 10370 66
501 20250221 102300 305176780 10360 10360 10360 10360 500
502 20250221 102200 299996780 10360 10360 10360 10360 0
503 20250221 102100 299996780 10360 10370 10370 10360 1268
504 20250221 102000 286849600 10380 10380 10380 10380 0
505 20250221 101900 286849600 10380 10380 10380 10380 3
506 20250221 101800 286818460 10380 10380 10380 10380 192
507 20250221 101700 284825500 10370 10370 10370 10370 26
508 20250221 101600 284555880 10370 10370 10370 10370 0
509 20250221 101500 284555880 10370 10370 10370 10370 2
510 20250221 101400 284535140 10370 10370 10370 10370 24
511 20250221 101300 284286260 10380 10380 10380 10380 0
512 20250221 101200 284286260 10380 10380 10380 10380 4
513 20250221 101100 284244740 10380 10380 10380 10380 2
514 20250221 101000 284223980 10380 10380 10380 10380 2
515 20250221 100900 284203220 10380 10380 10380 10380 0
516 20250221 100800 284203220 10380 10360 10380 10360 247
517 20250221 100700 281639420 10360 10370 10370 10360 475
518 20250221 100600 276713770 10380 10390 10390 10380 43
519 20250221 100500 276267420 10400 10400 10400 10400 1
520 20250221 100400 276257020 10400 10400 10400 10400 21
521 20250221 100300 276038620 10400 10400 10400 10400 501
522 20250221 100200 270828220 10400 10390 10400 10390 531
523 20250221 100100 265306820 10400 10400 10400 10400 51
524 20250221 100000 264776420 10400 10410 10410 10400 563
525 20250221 095900 258915840 10410 10400 10410 10400 484
526 20250221 095800 253882230 10400 10400 10400 10390 1103
527 20250221 095700 242411040 10400 10380 10400 10380 1599
528 20250221 095600 225802500 10370 10370 10380 10370 453
529 20250221 095500 221104880 10360 10350 10370 10350 468
530 20250221 095400 216256430 10360 10350 10360 10350 3
531 20250221 095300 216225360 10360 10330 10360 10330 819
532 20250221 095200 207749200 10330 10350 10350 10330 13
533 20250221 095100 207614690 10340 10340 10340 10310 1081
534 20250221 095000 196452200 10340 10340 10340 10340 1
535 20250221 094900 196441860 10330 10310 10330 10310 685
536 20250221 094800 189367810 10310 10310 10310 10310 1500
537 20250221 094700 173902810 10330 10330 10330 10330 200
538 20250221 094600 171836810 10330 10310 10330 10310 14
539 20250221 094500 171692450 10330 10330 10330 10330 6
540 20250221 094400 171630470 10340 10340 10340 10310 96
541 20250221 094300 170640640 10320 10320 10320 10320 127
542 20250221 094200 169330000 10320 10310 10320 10310 819
543 20250221 094100 160880920 10310 10310 10310 10310 266
544 20250221 094000 158138460 10320 10340 10340 10320 1480
545 20250221 093900 142860990 10350 10350 10350 10350 0
546 20250221 093800 142860990 10350 10350 10350 10350 36
547 20250221 093700 142488390 10350 10350 10350 10330 45
548 20250221 093600 142023100 10350 10340 10350 10330 38
549 20250221 093500 141630180 10350 10350 10350 10350 26
550 20250221 093400 141361080 10350 10350 10350 10350 1
551 20250221 093300 141350730 10360 10360 10360 10360 419
552 20250221 093200 137009890 10360 10330 10360 10330 134
553 20250221 093100 135624350 10330 10340 10340 10330 10
554 20250221 093000 135520960 10340 10340 10340 10340 51
555 20250221 092900 134993620 10330 10330 10330 10330 733
556 20250221 092800 127421730 10340 10330 10340 10330 502
557 20250221 092700 122236050 10340 10340 10340 10340 100
558 20250221 092600 121202050 10350 10350 10350 10350 1
559 20250221 092500 121191700 10340 10340 10340 10340 7
560 20250221 092400 121119320 10360 10360 10360 10350 13
561 20250221 092300 120984750 10340 10360 10360 10340 1862
562 20250221 092200 101694650 10360 10360 10360 10360 0
563 20250221 092100 101694650 10360 10340 10360 10340 345
564 20250221 092000 98123600 10350 10350 10350 10350 100
565 20250221 091900 97088600 10340 10300 10340 10300 2725
566 20250221 091800 69001660 10300 10320 10320 10300 25
567 20250221 091700 68743760 10290 10300 10300 10290 845
568 20250221 091600 60040640 10310 10310 10310 10310 643
569 20250221 091500 53411310 10310 10310 10310 10310 0
570 20250221 091400 53411310 10310 10310 10310 10310 100
571 20250221 091300 52380310 10310 10320 10320 10300 581
572 20250221 091200 46389990 10310 10330 10330 10310 242
573 20250221 091100 43893160 10330 10330 10330 10330 0
574 20250221 091000 43893160 10330 10330 10330 10330 261
575 20250221 090900 41197030 10330 10330 10330 10330 6
576 20250221 090800 41135050 10340 10340 10340 10340 7
577 20250221 090700 41062670 10320 10320 10320 10320 5
578 20250221 090600 41011070 10320 10320 10320 10320 29
579 20250221 090500 40711790 10320 10330 10330 10320 2
580 20250221 090400 40691140 10330 10330 10330 10330 501
581 20250221 090300 35515810 10320 10320 10320 10320 532
582 20250221 090200 30025570 10300 10300 10300 10300 100
583 20250221 090100 28995570 10300 10300 10300 10300 1538
584 20250221 090000 13154170 10300 10330 10330 10300 1275

1
003850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,551615,86787207,5687150650,894776104170,0.64
20250218,549037,86787207,5655081100,893908232100,0.63
20250217,562983,86787207,5821244220,897379720380,0.65
20250214,585180,86787207,5980539600,886965255540,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 551615 86787207 5687150650 894776104170 0.64
3 20250218 549037 86787207 5655081100 893908232100 0.63
4 20250217 562983 86787207 5821244220 897379720380 0.65
5 20250214 585180 86787207 5980539600 886965255540 0.67