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

591
006620/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184900,673828560,5040,5040,5040,5040,2063
20250221,184800,673828560,5040,5040,5040,5040,0
20250221,184700,673828560,5040,5040,5040,5040,0
20250221,184600,673828560,5040,5040,5040,5040,0
20250221,184500,673828560,5040,5040,5040,5040,0
20250221,184400,673828560,5040,5040,5040,5040,0
20250221,184300,673828560,5040,5040,5040,5040,0
20250221,184200,673828560,5040,5040,5040,5040,0
20250221,184100,673828560,5040,5040,5040,5040,0
20250221,184000,673828560,5040,5040,5040,5040,0
20250221,183900,673828560,5040,5040,5040,5040,0
20250221,183800,673828560,5040,5040,5040,5040,0
20250221,183700,673828560,5040,5040,5040,5040,0
20250221,183600,673828560,5040,5040,5040,5040,0
20250221,183500,673828560,5040,5040,5040,5040,0
20250221,183400,673828560,5040,5040,5040,5040,0
20250221,183300,673828560,5040,5040,5040,5040,0
20250221,183200,673828560,5040,5040,5040,5040,0
20250221,183100,673828560,5040,5040,5040,5040,0
20250221,183000,673828560,5040,5040,5040,5040,0
20250221,182900,673828560,5040,5040,5040,5040,0
20250221,182800,673828560,5040,5040,5040,5040,0
20250221,182700,673828560,5040,5040,5040,5040,0
20250221,182600,673828560,5040,5040,5040,5040,0
20250221,182500,673828560,5040,5040,5040,5040,0
20250221,182400,673828560,5040,5040,5040,5040,0
20250221,182300,673828560,5040,5040,5040,5040,0
20250221,182200,673828560,5040,5040,5040,5040,0
20250221,182100,673828560,5040,5040,5040,5040,0
20250221,182000,673828560,5040,5040,5040,5040,0
20250221,181900,673828560,5040,5040,5040,5040,2063
20250221,181800,673828560,5040,5040,5040,5040,0
20250221,181700,673828560,5040,5040,5040,5040,0
20250221,181600,673828560,5040,5040,5040,5040,0
20250221,181500,673828560,5040,5040,5040,5040,0
20250221,181400,673828560,5040,5040,5040,5040,0
20250221,181300,673828560,5040,5040,5040,5040,0
20250221,181200,673828560,5040,5040,5040,5040,0
20250221,181100,673828560,5040,5040,5040,5040,0
20250221,181000,673828560,5040,5040,5040,5040,0
20250221,180900,673828560,5040,5040,5040,5040,0
20250221,180800,673828560,5040,5040,5040,5040,0
20250221,180700,673828560,5040,5040,5040,5040,0
20250221,180600,673828560,5040,5040,5040,5040,0
20250221,180500,673828560,5040,5040,5040,5040,0
20250221,180400,673828560,5040,5040,5040,5040,0
20250221,180300,673828560,5040,5040,5040,5040,0
20250221,180200,673828560,5040,5040,5040,5040,0
20250221,180100,673828560,5040,5040,5040,5040,0
20250221,180000,673828560,5040,5040,5040,5040,0
20250221,175900,673828560,5040,5040,5040,5040,0
20250221,175800,673828560,5040,5040,5040,5040,0
20250221,175700,673828560,5040,5040,5040,5040,0
20250221,175600,673828560,5040,5040,5040,5040,0
20250221,175500,673828560,5040,5040,5040,5040,0
20250221,175400,673828560,5040,5040,5040,5040,0
20250221,175300,673828560,5040,5040,5040,5040,0
20250221,175200,673828560,5040,5040,5040,5040,0
20250221,175100,673828560,5040,5040,5040,5040,0
20250221,175000,673828560,5040,5040,5040,5040,0
20250221,174900,673828560,5040,5040,5040,5040,2063
20250221,174800,673828560,5040,5040,5040,5040,0
20250221,174700,673828560,5040,5040,5040,5040,0
20250221,174600,673828560,5040,5040,5040,5040,0
20250221,174500,673828560,5040,5040,5040,5040,0
20250221,174400,673828560,5040,5040,5040,5040,0
20250221,174300,673828560,5040,5040,5040,5040,0
20250221,174200,673828560,5040,5040,5040,5040,0
20250221,174100,673828560,5040,5040,5040,5040,0
20250221,174000,673828560,5040,5040,5040,5040,0
20250221,173900,673828560,5040,5040,5040,5040,0
20250221,173800,673828560,5040,5040,5040,5040,0
20250221,173700,673828560,5040,5040,5040,5040,0
20250221,173600,673828560,5040,5040,5040,5040,0
20250221,173500,673828560,5040,5040,5040,5040,0
20250221,173400,673828560,5040,5040,5040,5040,0
20250221,173300,673828560,5040,5040,5040,5040,0
20250221,173200,673828560,5040,5040,5040,5040,0
20250221,173100,673828560,5040,5040,5040,5040,0
20250221,173000,673828560,5040,5040,5040,5040,0
20250221,172900,673828560,5040,5040,5040,5040,0
20250221,172800,673828560,5040,5040,5040,5040,0
20250221,172700,673828560,5040,5040,5040,5040,0
20250221,172600,673828560,5040,5040,5040,5040,0
20250221,172500,673828560,5040,5040,5040,5040,0
20250221,172400,673828560,5040,5040,5040,5040,0
20250221,172300,673828560,5040,5040,5040,5040,0
20250221,172200,673828560,5040,5040,5040,5040,0
20250221,172100,673828560,5040,5040,5040,5040,0
20250221,172000,673828560,5040,5040,5040,5040,0
20250221,171900,673828560,5040,5040,5040,5040,2063
20250221,171800,673828560,5040,5040,5040,5040,0
20250221,171700,673828560,5040,5040,5040,5040,0
20250221,171600,673828560,5040,5040,5040,5040,0
20250221,171500,673828560,5040,5040,5040,5040,0
20250221,171400,673828560,5040,5040,5040,5040,0
20250221,171300,673828560,5040,5040,5040,5040,0
20250221,171200,673828560,5040,5040,5040,5040,0
20250221,171100,673828560,5040,5040,5040,5040,0
20250221,171000,673828560,5040,5040,5040,5040,0
20250221,170900,673828560,5040,5040,5040,5040,0
20250221,170800,673828560,5040,5040,5040,5040,0
20250221,170700,673828560,5040,5040,5040,5040,0
20250221,170600,673828560,5040,5040,5040,5040,0
20250221,170500,673828560,5040,5040,5040,5040,0
20250221,170400,673828560,5040,5040,5040,5040,0
20250221,170300,673828560,5040,5040,5040,5040,0
20250221,170200,673828560,5040,5040,5040,5040,0
20250221,170100,673828560,5040,5040,5040,5040,0
20250221,170000,673828560,5040,5040,5040,5040,0
20250221,165900,673828560,5040,5040,5040,5040,0
20250221,165800,673828560,5040,5040,5040,5040,0
20250221,165700,673828560,5040,5040,5040,5040,0
20250221,165600,673828560,5040,5040,5040,5040,0
20250221,165500,673828560,5040,5040,5040,5040,0
20250221,165400,673828560,5040,5040,5040,5040,0
20250221,165300,673828560,5040,5040,5040,5040,0
20250221,165200,673828560,5040,5040,5040,5040,0
20250221,165100,673828560,5040,5040,5040,5040,0
20250221,165000,673828560,5040,5040,5040,5040,0
20250221,164900,673828560,5040,5040,5040,5040,2063
20250221,164800,673828560,5040,5040,5040,5040,0
20250221,164700,673828560,5040,5040,5040,5040,0
20250221,164600,673828560,5040,5040,5040,5040,0
20250221,164500,673828560,5040,5040,5040,5040,0
20250221,164400,673828560,5040,5040,5040,5040,0
20250221,164300,673828560,5040,5040,5040,5040,0
20250221,164200,673828560,5040,5040,5040,5040,0
20250221,164100,673828560,5040,5040,5040,5040,0
20250221,164000,673828560,5040,5040,5040,5040,0
20250221,163900,673828560,5040,5040,5040,5040,0
20250221,163800,673828560,5040,5040,5040,5040,0
20250221,163700,673828560,5040,5040,5040,5040,0
20250221,163600,673828560,5040,5040,5040,5040,0
20250221,163500,673828560,5040,5040,5040,5040,0
20250221,163400,673828560,5040,5040,5040,5040,0
20250221,163300,673828560,5040,5040,5040,5040,0
20250221,163200,673828560,5040,5040,5040,5040,0
20250221,163100,673828560,5040,5040,5040,5040,0
20250221,163000,673828560,5040,5040,5040,5040,0
20250221,162900,673828560,5040,5040,5040,5040,0
20250221,162800,673828560,5040,5040,5040,5040,0
20250221,162700,673828560,5040,5040,5040,5040,0
20250221,162600,673828560,5040,5040,5040,5040,0
20250221,162500,673828560,5040,5040,5040,5040,0
20250221,162400,673828560,5040,5040,5040,5040,0
20250221,162300,673828560,5040,5040,5040,5040,0
20250221,162200,673828560,5040,5040,5040,5040,0
20250221,162100,673828560,5040,5040,5040,5040,0
20250221,162000,673828560,5040,5040,5040,5040,0
20250221,161900,673828560,5040,5040,5040,5040,2063
20250221,161800,673828560,5040,5040,5040,5040,0
20250221,161700,673828560,5040,5040,5040,5040,0
20250221,161600,673828560,5040,5040,5040,5040,0
20250221,161500,673828560,5040,5040,5040,5040,0
20250221,161400,673828560,5040,5040,5040,5040,0
20250221,161300,673828560,5040,5040,5040,5040,0
20250221,161200,673828560,5040,5040,5040,5040,0
20250221,161100,673828560,5040,5040,5040,5040,0
20250221,161000,673828560,5040,5040,5040,5040,0
20250221,160900,673828560,5040,5040,5040,5040,0
20250221,160800,673828560,5040,5040,5040,5040,0
20250221,160700,673828560,5040,5040,5040,5040,0
20250221,160600,673828560,5040,5040,5040,5040,0
20250221,160500,673828560,5040,5040,5040,5040,0
20250221,160400,673828560,5040,5040,5040,5040,0
20250221,160300,673828560,5040,5040,5040,5040,0
20250221,160200,673828560,5040,5040,5040,5040,0
20250221,160100,673828560,5040,5040,5040,5040,0
20250221,160000,673828560,5040,5040,5040,5040,0
20250221,155900,673828560,5040,5040,5040,5040,0
20250221,155800,673828560,5040,5040,5040,5040,0
20250221,155700,673828560,5040,5040,5040,5040,0
20250221,155600,673828560,5040,5040,5040,5040,0
20250221,155500,673828560,5040,5040,5040,5040,0
20250221,155400,673828560,5040,5040,5040,5040,0
20250221,155300,673828560,5040,5040,5040,5040,0
20250221,155200,673828560,5040,5040,5040,5040,0
20250221,155100,673828560,5040,5040,5040,5040,0
20250221,155000,673828560,5040,5040,5040,5040,0
20250221,154900,673828560,5040,5040,5040,5040,2063
20250221,154800,673828560,5040,5040,5040,5040,0
20250221,154700,673828560,5040,5040,5040,5040,0
20250221,154600,673828560,5040,5040,5040,5040,0
20250221,154500,673828560,5040,5040,5040,5040,0
20250221,154400,673828560,5040,5040,5040,5040,0
20250221,154300,673828560,5040,5040,5040,5040,0
20250221,154200,673828560,5040,5040,5040,5040,0
20250221,154100,673828560,5040,5040,5040,5040,0
20250221,154000,673828560,5040,5040,5040,5040,0
20250221,153900,673828560,5040,5040,5040,5040,0
20250221,153800,673828560,5040,5040,5040,5040,0
20250221,153700,673828560,5040,5040,5040,5040,0
20250221,153600,673828560,5040,5040,5040,5040,0
20250221,153500,673828560,5040,5040,5040,5040,0
20250221,153400,673828560,5040,5040,5040,5040,0
20250221,153300,673828560,5040,5040,5040,5040,0
20250221,153200,673828560,5040,5040,5040,5040,0
20250221,153100,673828560,5040,5040,5040,5040,0
20250221,153000,673828560,5040,5040,5040,5040,2063
20250221,152900,663431040,5060,5060,5060,5060,0
20250221,152800,663431040,5060,5060,5060,5060,0
20250221,152700,663431040,5060,5060,5060,5060,0
20250221,152600,663431040,5060,5060,5060,5060,0
20250221,152500,663431040,5060,5060,5060,5060,0
20250221,152400,663431040,5060,5060,5060,5060,0
20250221,152300,663431040,5060,5060,5060,5060,0
20250221,152200,663431040,5060,5060,5060,5060,0
20250221,152100,663431040,5060,5060,5060,5060,0
20250221,152000,663431040,5060,5060,5060,5060,0
20250221,151900,663431040,5060,5050,5060,5040,175
20250221,151800,662546120,5050,5050,5060,5050,743
20250221,151700,658793050,5050,5040,5070,5040,408
20250221,151600,656731850,5050,5050,5050,5050,22
20250221,151500,656620750,5070,5060,5070,5050,1020
20250221,151400,651463340,5060,5060,5060,5060,1
20250221,151300,651458280,5050,5040,5060,5040,47
20250221,151200,651220880,5070,5070,5070,5070,162
20250221,151100,650399540,5070,5070,5070,5070,503
20250221,151000,647849330,5070,5050,5070,5040,1476
20250221,150900,640383320,5050,5050,5050,5050,0
20250221,150800,640383320,5050,5050,5050,5050,0
20250221,150700,640383320,5050,5050,5050,5050,0
20250221,150600,640383320,5050,5050,5050,5050,101
20250221,150500,639873270,5050,5050,5050,5050,0
20250221,150400,639873270,5050,5050,5050,5050,1
20250221,150300,639868220,5040,5040,5040,5040,1
20250221,150200,639863180,5030,5050,5050,5030,363
20250221,150100,638030680,5050,5050,5050,5050,0
20250221,150000,638030680,5050,5050,5050,5050,206
20250221,145900,636990380,5040,5040,5040,5040,0
20250221,145800,636990380,5040,5040,5040,5040,15
20250221,145700,636914780,5040,5040,5040,5040,0
20250221,145600,636914780,5040,5040,5040,5040,1147
20250221,145500,631133900,5050,5050,5050,5050,0
20250221,145400,631133900,5050,5050,5050,5050,1
20250221,145300,631128850,5040,5040,5050,5040,170
20250221,145200,630272040,5040,5050,5050,5040,258
20250221,145100,628969440,5050,5050,5050,5050,0
20250221,145000,628969440,5050,5050,5050,5050,159
20250221,144900,628166490,5060,5060,5060,5060,0
20250221,144800,628166490,5060,5060,5060,5060,10
20250221,144700,628115890,5060,5060,5060,5060,422
20250221,144600,625980570,5060,5060,5060,5060,0
20250221,144500,625980570,5060,5060,5060,5060,0
20250221,144400,625980570,5060,5060,5060,5060,120
20250221,144300,625373370,5050,5060,5060,5050,743
20250221,144200,621617220,5060,5060,5060,5060,20
20250221,144100,621516020,5060,5050,5060,5050,21
20250221,144000,621409770,5050,5050,5050,5050,4
20250221,143900,621389570,5050,5050,5050,5050,208
20250221,143800,620339170,5050,5050,5050,5050,126
20250221,143700,619702870,5050,5050,5050,5050,0
20250221,143600,619702870,5050,5050,5050,5050,2
20250221,143500,619692770,5040,5040,5040,5040,20
20250221,143400,619591970,5050,5050,5050,5040,10
20250221,143300,619541480,5060,5060,5060,5060,0
20250221,143200,619541480,5060,5060,5060,5060,46
20250221,143100,619308720,5060,5060,5060,5060,50
20250221,143000,619055720,5050,5050,5050,5050,181
20250221,142900,618141670,5040,5040,5040,5040,413
20250221,142800,616060150,5040,5030,5040,5030,16
20250221,142700,615979640,5040,5040,5040,5040,296
20250221,142600,614487800,5040,5040,5040,5040,38
20250221,142500,614296280,5050,5050,5050,5050,0
20250221,142400,614296280,5050,5050,5050,5050,0
20250221,142300,614296280,5050,5050,5050,5050,0
20250221,142200,614296280,5050,5040,5050,5030,8
20250221,142100,614256000,5050,5050,5050,5050,4
20250221,142000,614235800,5050,5050,5050,5050,0
20250221,141900,614235800,5050,5050,5050,5050,3
20250221,141800,614220650,5050,5050,5050,5050,1
20250221,141700,614215600,5050,5040,5050,5040,7
20250221,141600,614180310,5040,5040,5040,5040,16
20250221,141500,614099670,5040,5040,5040,5040,5
20250221,141400,614074470,5040,5040,5040,5040,0
20250221,141300,614074470,5040,5040,5040,5040,0
20250221,141200,614074470,5040,5040,5040,5040,6
20250221,141100,614044230,5040,5040,5040,5040,13
20250221,141000,613978710,5020,5040,5040,5020,1509
20250221,140900,606403350,5040,5040,5040,5040,8
20250221,140800,606363030,5020,5020,5020,5020,0
20250221,140700,606363030,5020,5020,5020,5020,204
20250221,140600,605338950,5020,5020,5020,5020,1199
20250221,140500,599319970,5030,5030,5030,5030,1
20250221,140400,599314940,5030,5030,5030,5030,50
20250221,140300,599063440,5020,5030,5030,5020,264
20250221,140200,597737110,5040,5040,5040,5040,1
20250221,140100,597732070,5030,5030,5030,5030,100
20250221,140000,597229070,5030,5030,5030,5030,1237
20250221,135900,591006960,5030,5030,5030,5030,1140
20250221,135800,585272760,5040,5030,5040,5030,102
20250221,135700,584759680,5030,5040,5040,5030,221
20250221,135600,583648040,5040,5040,5040,5040,199
20250221,135500,582645080,5040,5040,5040,5040,2
20250221,135400,582635000,5040,5040,5040,5040,10
20250221,135300,582584600,5050,5050,5050,5050,500
20250221,135200,580059600,5050,5050,5050,5050,150
20250221,135100,579302100,5050,5050,5050,5050,158
20250221,135000,578504200,5040,5040,5040,5040,146
20250221,134900,577768360,5040,5040,5040,5040,40
20250221,134800,577566760,5040,5030,5040,5030,1414
20250221,134700,570450200,5030,5030,5030,5030,40
20250221,134600,570249000,5040,5040,5040,5040,0
20250221,134500,570249000,5040,5040,5040,5040,0
20250221,134400,570249000,5040,5040,5040,5040,198
20250221,134300,569251080,5040,5040,5040,5040,0
20250221,134200,569251080,5040,5040,5040,5040,0
20250221,134100,569251080,5040,5040,5040,5040,0
20250221,134000,569251080,5040,5040,5040,5040,0
20250221,133900,569251080,5040,5040,5040,5040,0
20250221,133800,569251080,5040,5040,5040,5040,0
20250221,133700,569251080,5040,5040,5040,5040,0
20250221,133600,569251080,5040,5040,5040,5040,0
20250221,133500,569251080,5040,5040,5040,5040,300
20250221,133400,567739080,5040,5040,5040,5040,200
20250221,133300,566731080,5040,5040,5040,5040,0
20250221,133200,566731080,5040,5040,5040,5040,1
20250221,133100,566726040,5040,5040,5040,5040,0
20250221,133000,566726040,5040,5040,5040,5040,0
20250221,132900,566726040,5040,5040,5040,5040,0
20250221,132800,566726040,5040,5040,5040,5040,0
20250221,132700,566726040,5040,5040,5040,5040,361
20250221,132600,564906600,5040,5040,5040,5040,0
20250221,132500,564906600,5040,5040,5040,5040,0
20250221,132400,564906600,5040,5040,5040,5040,300
20250221,132300,563394600,5040,5040,5040,5040,200
20250221,132200,562386600,5050,5050,5050,5050,0
20250221,132100,562386600,5050,5050,5050,5050,0
20250221,132000,562386600,5050,5050,5050,5050,259
20250221,131900,561078650,5050,5050,5050,5050,0
20250221,131800,561078650,5050,5050,5050,5050,35
20250221,131700,560901900,5060,5060,5060,5060,0
20250221,131600,560901900,5060,5060,5060,5060,2035
20250221,131500,550604800,5060,5060,5060,5060,2
20250221,131400,550594680,5050,5050,5050,5050,26
20250221,131300,550463380,5050,5050,5050,5050,0
20250221,131200,550463380,5050,5050,5050,5050,500
20250221,131100,547938380,5050,5050,5050,5050,208
20250221,131000,546887980,5050,5050,5050,5050,6
20250221,130900,546857680,5050,5050,5050,5050,2
20250221,130800,546847580,5050,5050,5050,5050,6
20250221,130700,546817280,5050,5040,5050,5040,32
20250221,130600,546655700,5050,5040,5050,5040,54
20250221,130500,546383320,5040,5040,5040,5040,238
20250221,130400,545183800,5040,5040,5040,5040,0
20250221,130300,545183800,5040,5040,5040,5040,0
20250221,130200,545183800,5040,5040,5040,5040,0
20250221,130100,545183800,5040,5040,5040,5040,8
20250221,130000,545143480,5050,5050,5050,5050,202
20250221,125900,544123380,5050,5050,5050,5050,25
20250221,125800,543997130,5050,5050,5050,5050,86
20250221,125700,543562830,5050,5040,5050,5040,133
20250221,125600,542891510,5050,5050,5050,5050,0
20250221,125500,542891510,5050,5050,5050,5050,300
20250221,125400,541376510,5040,5040,5040,5040,0
20250221,125300,541376510,5040,5040,5040,5040,0
20250221,125200,541376510,5040,5040,5040,5040,150
20250221,125100,540620510,5040,5040,5040,5040,145
20250221,125000,539889710,5040,5040,5040,5040,0
20250221,124900,539889710,5040,5040,5040,5040,0
20250221,124800,539889710,5040,5040,5040,5040,6
20250221,124700,539859470,5040,5040,5040,5040,90
20250221,124600,539405870,5040,5040,5040,5040,11
20250221,124500,539350430,5040,5040,5040,5040,90
20250221,124400,538896830,5040,5050,5050,5040,2203
20250221,124300,527793680,5040,5040,5040,5040,3
20250221,124200,527778560,5050,5050,5050,5050,0
20250221,124100,527778560,5050,5050,5050,5050,0
20250221,124000,527778560,5050,5050,5050,5050,0
20250221,123900,527778560,5050,5050,5050,5050,79
20250221,123800,527379610,5050,5050,5050,5040,468
20250221,123700,525016260,5050,5050,5050,5050,0
20250221,123600,525016260,5050,5050,5050,5050,0
20250221,123500,525016260,5050,5050,5050,5050,0
20250221,123400,525016260,5050,5050,5050,5050,0
20250221,123300,525016260,5050,5050,5050,5040,254
20250221,123200,523733960,5050,5050,5050,5050,41
20250221,123100,523526910,5050,5050,5050,5050,26
20250221,123000,523395610,5050,5050,5050,5050,0
20250221,122900,523395610,5050,5050,5050,5050,2
20250221,122800,523385510,5050,5040,5050,5040,221
20250221,122700,522270270,5040,5040,5040,5040,11
20250221,122600,522214830,5050,5050,5050,5050,1
20250221,122500,522209780,5050,5040,5050,5040,103
20250221,122400,521689660,5050,5050,5050,5050,2
20250221,122300,521679560,5050,5050,5050,5040,739
20250221,122200,517950770,5040,5040,5040,5040,10
20250221,122100,517900370,5060,5060,5060,5060,1
20250221,122000,517895310,5050,5050,5050,5050,235
20250221,121900,516708560,5050,5050,5050,5050,0
20250221,121800,516708560,5050,5050,5050,5050,0
20250221,121700,516708560,5050,5050,5050,5050,0
20250221,121600,516708560,5050,5050,5050,5050,21
20250221,121500,516602510,5040,5050,5050,5040,166
20250221,121400,515765210,5050,5050,5050,5050,315
20250221,121300,514174460,5050,5050,5050,5050,122
20250221,121200,513558360,5050,5050,5050,5050,2257
20250221,121100,502160510,5060,5060,5060,5060,0
20250221,121000,502160510,5060,5060,5060,5060,669
20250221,120900,498775370,5070,5070,5070,5070,0
20250221,120800,498775370,5070,5070,5070,5070,21
20250221,120700,498668900,5070,5060,5070,5050,101
20250221,120600,498157620,5060,5070,5070,5060,178
20250221,120500,497256160,5060,5070,5070,5060,408
20250221,120400,495189320,5070,5070,5070,5070,35
20250221,120300,495011870,5070,5070,5070,5070,1499
20250221,120200,487411940,5070,5070,5070,5070,10
20250221,120100,487361240,5060,5060,5060,5060,205
20250221,120000,486323940,5060,5060,5060,5060,2
20250221,115900,486313820,5080,5070,5080,5060,624
20250221,115800,483150300,5070,5070,5070,5060,686
20250221,115700,479672780,5070,5070,5070,5060,1049
20250221,115600,474354560,5070,5070,5070,5070,4
20250221,115500,474334280,5060,5040,5060,5040,1148
20250221,115400,468525440,5050,5050,5050,5050,36
20250221,115300,468343640,5050,5050,5050,5050,0
20250221,115200,468343640,5050,5050,5050,5050,124
20250221,115100,467717440,5050,5050,5050,5050,0
20250221,115000,467717440,5050,5050,5050,5050,0
20250221,114900,467717440,5050,5050,5050,5050,124
20250221,114800,467091240,5050,5060,5060,5050,17
20250221,114700,467005320,5050,5050,5050,5050,20
20250221,114600,466904320,5050,5050,5050,5050,450
20250221,114500,464631820,5060,5060,5060,5060,1
20250221,114400,464626760,5050,5070,5070,5050,611
20250221,114300,461529330,5070,5060,5070,5060,5
20250221,114200,461504010,5070,5050,5070,5050,1040
20250221,114100,456245730,5040,5040,5040,5040,30
20250221,114000,456094530,5050,5050,5050,5040,59
20250221,113900,455796660,5050,5050,5050,5050,3
20250221,113800,455781510,5050,5050,5050,5050,3
20250221,113700,455766360,5040,5050,5060,5040,2465
20250221,113600,443302750,5050,5050,5050,5050,1
20250221,113500,443297700,5050,5050,5050,5050,1992
20250221,113400,433238100,5040,5030,5040,5030,122
20250221,113300,432623320,5040,5030,5040,5030,2385
20250221,113200,420609040,5030,5030,5030,5030,40
20250221,113100,420407840,5030,5030,5030,5030,0
20250221,113000,420407840,5030,5030,5030,5030,248
20250221,112900,419160400,5030,5030,5030,5030,110
20250221,112800,418607100,5030,5030,5030,5030,300
20250221,112700,417098100,5040,5040,5040,5040,0
20250221,112600,417098100,5040,5040,5040,5040,0
20250221,112500,417098100,5040,5040,5040,5040,0
20250221,112400,417098100,5040,5020,5040,5020,375
20250221,112300,415215560,5020,5020,5020,5020,0
20250221,112200,415215560,5020,5020,5020,5020,0
20250221,112100,415215560,5020,5020,5020,5020,0
20250221,112000,415215560,5020,5020,5020,5020,800
20250221,111900,411199560,5020,5030,5030,5020,106
20250221,111800,410666440,5020,5040,5050,5020,3631
20250221,111700,392387000,5040,5040,5040,5040,26
20250221,111600,392255960,5040,5040,5040,5030,28
20250221,111500,392115040,5040,5040,5040,5040,301
20250221,111400,390598000,5040,5040,5040,5040,0
20250221,111300,390598000,5040,5040,5040,5040,16
20250221,111200,390517360,5040,5040,5040,5040,0
20250221,111100,390517360,5040,5040,5040,5040,3
20250221,111000,390502240,5040,5030,5040,5020,307
20250221,110900,388955030,5020,5020,5040,5010,3612
20250221,110800,370770100,5020,5020,5020,5020,1007
20250221,110700,365714960,5020,5020,5020,5020,0
20250221,110600,365714960,5020,5020,5020,5020,1
20250221,110500,365709940,5020,5020,5020,5020,515
20250221,110400,363124640,5020,5020,5020,5020,10
20250221,110300,363074440,5030,5030,5030,5030,30
20250221,110200,362923540,5030,5000,5030,5000,3789
20250221,110100,343892570,5010,5010,5010,5010,0
20250221,110000,343892570,5010,5010,5010,5010,1106
20250221,105900,338351510,5010,5020,5020,5010,100
20250221,105800,337849540,5020,5020,5020,5020,1156
20250221,105700,332046420,5020,5020,5020,5020,1
20250221,105600,332041400,5010,5010,5010,5010,73
20250221,105500,331675670,5020,5020,5020,5020,6
20250221,105400,331645550,5020,5020,5020,5020,13
20250221,105300,331580290,5020,5020,5020,5020,30
20250221,105200,331429690,5020,5020,5020,5020,265
20250221,105100,330099390,5020,5010,5020,5010,210
20250221,105000,329045290,5020,5020,5020,5020,844
20250221,104900,324808410,5020,5020,5020,5020,3203
20250221,104800,308729350,5010,5010,5010,5010,2
20250221,104700,308719330,5030,5010,5030,5010,1412
20250221,104600,301628380,5010,5010,5010,5010,100
20250221,104500,301127380,5010,5010,5010,5010,1
20250221,104400,301122370,5010,5010,5010,5010,506
20250221,104300,298587310,5010,5010,5010,5010,0
20250221,104200,298587310,5010,5010,5010,5010,0
20250221,104100,298587310,5010,5010,5010,5010,0
20250221,104000,298587310,5010,5010,5020,5010,2312
20250221,103900,286984080,5010,5010,5010,5010,127
20250221,103800,286347810,5010,5010,5010,5010,400
20250221,103700,284343810,5010,5010,5010,5010,422
20250221,103600,282229590,5010,5010,5010,5010,0
20250221,103500,282229590,5010,5010,5010,5010,236
20250221,103400,281047230,5010,5010,5010,5010,0
20250221,103300,281047230,5010,5010,5010,5010,200
20250221,103200,280045230,5020,5020,5020,5020,0
20250221,103100,280045230,5020,5020,5020,5020,430
20250221,103000,277886630,5020,5020,5020,5020,221
20250221,102900,276777210,5020,5010,5020,5010,1126
20250221,102800,271135410,5020,5020,5020,5020,0
20250221,102700,271135410,5020,5020,5020,5020,0
20250221,102600,271135410,5020,5020,5020,5020,34
20250221,102500,270964730,5020,5020,5020,5020,0
20250221,102400,270964730,5020,5020,5020,5020,0
20250221,102300,270964730,5020,5020,5020,5020,1488
20250221,102200,263494970,5020,5010,5020,5010,1719
20250221,102100,254867000,5010,5010,5010,5010,71
20250221,102000,254511290,5010,5010,5010,5010,50
20250221,101900,254260790,5000,5020,5030,5000,2167
20250221,101800,243384840,5010,5010,5020,5010,231
20250221,101700,242225340,5020,5000,5020,5000,9740
20250221,101600,193511050,5000,5000,5000,5000,989
20250221,101500,188566050,5000,5010,5010,5000,2300
20250221,101400,177064050,5000,5000,5000,5000,600
20250221,101300,174064050,5000,4995,5000,4995,117
20250221,101200,173479100,5000,4995,5000,4990,345
20250221,101100,171755020,5010,5010,5010,5010,0
20250221,101000,171755020,5010,5010,5010,5010,4
20250221,100900,171734980,4985,4990,4990,4985,1300
20250221,100800,165252985,4990,5000,5000,4990,449
20250221,100700,163007995,5000,5010,5010,4995,1062
20250221,100600,157688045,5010,5010,5010,5000,3496
20250221,100500,140193085,5000,4985,5010,4985,3354
20250221,100400,123435175,4980,4985,4985,4980,1065
20250221,100300,118131465,4985,4990,4990,4985,305
20250221,100200,116611015,4990,4990,4990,4990,16
20250221,100100,116531175,4990,4985,4990,4985,158
20250221,100000,115743105,4980,4975,4985,4975,347
20250221,095900,114014320,4975,4985,4985,4975,50
20250221,095800,113765560,4975,4980,4985,4975,221
20250221,095700,112665130,4980,4980,4980,4980,198
20250221,095600,111679090,4980,4980,4980,4980,20
20250221,095500,111579490,4975,4975,4975,4975,150
20250221,095400,110833240,4975,4975,4975,4975,34
20250221,095300,110664090,4980,4985,4990,4980,83
20250221,095200,110250735,4980,4990,4990,4980,160
20250221,095100,109453835,4990,4990,4995,4990,66
20250221,095000,109124490,4995,5000,5000,4995,413
20250221,094900,107061550,4975,4965,5000,4965,4318
20250221,094800,85548575,4965,4965,4965,4965,55
20250221,094700,85275500,4965,4960,4965,4960,66
20250221,094600,84948060,4955,4945,4955,4945,23
20250221,094500,84834110,4950,4950,4950,4950,1
20250221,094400,84829160,4940,4940,4940,4940,0
20250221,094300,84829160,4940,4940,4940,4940,51
20250221,094200,84577220,4940,4940,4940,4940,68
20250221,094100,84241300,4950,4950,4950,4950,0
20250221,094000,84241300,4950,4950,4950,4950,153
20250221,093900,83483950,4955,4960,4960,4955,50
20250221,093800,83236170,4965,4960,4965,4960,99
20250221,093700,82745105,4965,4960,4965,4960,520
20250221,093600,80163580,4960,4960,4960,4960,1
20250221,093500,80158620,4970,4970,4970,4970,0
20250221,093400,80158620,4970,4965,4970,4965,100
20250221,093300,79662075,4965,4965,4965,4965,0
20250221,093200,79662075,4965,4960,4970,4960,1348
20250221,093100,72971795,4960,4960,4960,4960,403
20250221,093000,70972915,4960,4960,4960,4960,11
20250221,092900,70918355,4960,4965,4965,4960,103
20250221,092800,70407225,4970,4970,4970,4970,0
20250221,092700,70407225,4970,4960,4970,4960,100
20250221,092600,69910600,4955,4940,4955,4940,2257
20250221,092500,58739045,4940,4940,4945,4940,64
20250221,092400,58422650,4940,4940,4940,4940,0
20250221,092300,58422650,4940,4940,4940,4940,1000
20250221,092200,53482650,4940,4910,4940,4910,1001
20250221,092100,48537740,4945,4945,4945,4945,0
20250221,092000,48537740,4945,4945,4945,4945,318
20250221,091900,46965230,4945,4930,4945,4930,255
20250221,091800,45707295,4930,4930,4930,4930,41
20250221,091700,45505165,4910,4930,4930,4910,502
20250221,091600,43030345,4915,4915,4915,4915,0
20250221,091500,43030345,4915,4915,4915,4915,0
20250221,091400,43030345,4915,4915,4915,4915,0
20250221,091300,43030345,4915,4915,4915,4915,824
20250221,091200,38980385,4940,4940,4940,4940,0
20250221,091100,38980385,4940,4940,4940,4940,0
20250221,091000,38980385,4940,4940,4940,4940,10
20250221,090900,38930985,4940,4925,4940,4925,10
20250221,090800,38881630,4935,4935,4935,4935,0
20250221,090700,38881630,4935,4935,4935,4935,400
20250221,090600,36907630,4905,4905,4905,4905,0
20250221,090500,36907630,4905,4910,4910,4905,29
20250221,090400,36765305,4940,4940,4940,4940,0
20250221,090300,36765305,4940,4940,4940,4940,1000
20250221,090200,31825305,4940,4935,4940,4935,1000
20250221,090100,26886330,4940,4930,4945,4930,5015
20250221,090000,2112680,4900,4940,4940,4900,427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184900 673828560 5040 5040 5040 5040 2063
3 20250221 184800 673828560 5040 5040 5040 5040 0
4 20250221 184700 673828560 5040 5040 5040 5040 0
5 20250221 184600 673828560 5040 5040 5040 5040 0
6 20250221 184500 673828560 5040 5040 5040 5040 0
7 20250221 184400 673828560 5040 5040 5040 5040 0
8 20250221 184300 673828560 5040 5040 5040 5040 0
9 20250221 184200 673828560 5040 5040 5040 5040 0
10 20250221 184100 673828560 5040 5040 5040 5040 0
11 20250221 184000 673828560 5040 5040 5040 5040 0
12 20250221 183900 673828560 5040 5040 5040 5040 0
13 20250221 183800 673828560 5040 5040 5040 5040 0
14 20250221 183700 673828560 5040 5040 5040 5040 0
15 20250221 183600 673828560 5040 5040 5040 5040 0
16 20250221 183500 673828560 5040 5040 5040 5040 0
17 20250221 183400 673828560 5040 5040 5040 5040 0
18 20250221 183300 673828560 5040 5040 5040 5040 0
19 20250221 183200 673828560 5040 5040 5040 5040 0
20 20250221 183100 673828560 5040 5040 5040 5040 0
21 20250221 183000 673828560 5040 5040 5040 5040 0
22 20250221 182900 673828560 5040 5040 5040 5040 0
23 20250221 182800 673828560 5040 5040 5040 5040 0
24 20250221 182700 673828560 5040 5040 5040 5040 0
25 20250221 182600 673828560 5040 5040 5040 5040 0
26 20250221 182500 673828560 5040 5040 5040 5040 0
27 20250221 182400 673828560 5040 5040 5040 5040 0
28 20250221 182300 673828560 5040 5040 5040 5040 0
29 20250221 182200 673828560 5040 5040 5040 5040 0
30 20250221 182100 673828560 5040 5040 5040 5040 0
31 20250221 182000 673828560 5040 5040 5040 5040 0
32 20250221 181900 673828560 5040 5040 5040 5040 2063
33 20250221 181800 673828560 5040 5040 5040 5040 0
34 20250221 181700 673828560 5040 5040 5040 5040 0
35 20250221 181600 673828560 5040 5040 5040 5040 0
36 20250221 181500 673828560 5040 5040 5040 5040 0
37 20250221 181400 673828560 5040 5040 5040 5040 0
38 20250221 181300 673828560 5040 5040 5040 5040 0
39 20250221 181200 673828560 5040 5040 5040 5040 0
40 20250221 181100 673828560 5040 5040 5040 5040 0
41 20250221 181000 673828560 5040 5040 5040 5040 0
42 20250221 180900 673828560 5040 5040 5040 5040 0
43 20250221 180800 673828560 5040 5040 5040 5040 0
44 20250221 180700 673828560 5040 5040 5040 5040 0
45 20250221 180600 673828560 5040 5040 5040 5040 0
46 20250221 180500 673828560 5040 5040 5040 5040 0
47 20250221 180400 673828560 5040 5040 5040 5040 0
48 20250221 180300 673828560 5040 5040 5040 5040 0
49 20250221 180200 673828560 5040 5040 5040 5040 0
50 20250221 180100 673828560 5040 5040 5040 5040 0
51 20250221 180000 673828560 5040 5040 5040 5040 0
52 20250221 175900 673828560 5040 5040 5040 5040 0
53 20250221 175800 673828560 5040 5040 5040 5040 0
54 20250221 175700 673828560 5040 5040 5040 5040 0
55 20250221 175600 673828560 5040 5040 5040 5040 0
56 20250221 175500 673828560 5040 5040 5040 5040 0
57 20250221 175400 673828560 5040 5040 5040 5040 0
58 20250221 175300 673828560 5040 5040 5040 5040 0
59 20250221 175200 673828560 5040 5040 5040 5040 0
60 20250221 175100 673828560 5040 5040 5040 5040 0
61 20250221 175000 673828560 5040 5040 5040 5040 0
62 20250221 174900 673828560 5040 5040 5040 5040 2063
63 20250221 174800 673828560 5040 5040 5040 5040 0
64 20250221 174700 673828560 5040 5040 5040 5040 0
65 20250221 174600 673828560 5040 5040 5040 5040 0
66 20250221 174500 673828560 5040 5040 5040 5040 0
67 20250221 174400 673828560 5040 5040 5040 5040 0
68 20250221 174300 673828560 5040 5040 5040 5040 0
69 20250221 174200 673828560 5040 5040 5040 5040 0
70 20250221 174100 673828560 5040 5040 5040 5040 0
71 20250221 174000 673828560 5040 5040 5040 5040 0
72 20250221 173900 673828560 5040 5040 5040 5040 0
73 20250221 173800 673828560 5040 5040 5040 5040 0
74 20250221 173700 673828560 5040 5040 5040 5040 0
75 20250221 173600 673828560 5040 5040 5040 5040 0
76 20250221 173500 673828560 5040 5040 5040 5040 0
77 20250221 173400 673828560 5040 5040 5040 5040 0
78 20250221 173300 673828560 5040 5040 5040 5040 0
79 20250221 173200 673828560 5040 5040 5040 5040 0
80 20250221 173100 673828560 5040 5040 5040 5040 0
81 20250221 173000 673828560 5040 5040 5040 5040 0
82 20250221 172900 673828560 5040 5040 5040 5040 0
83 20250221 172800 673828560 5040 5040 5040 5040 0
84 20250221 172700 673828560 5040 5040 5040 5040 0
85 20250221 172600 673828560 5040 5040 5040 5040 0
86 20250221 172500 673828560 5040 5040 5040 5040 0
87 20250221 172400 673828560 5040 5040 5040 5040 0
88 20250221 172300 673828560 5040 5040 5040 5040 0
89 20250221 172200 673828560 5040 5040 5040 5040 0
90 20250221 172100 673828560 5040 5040 5040 5040 0
91 20250221 172000 673828560 5040 5040 5040 5040 0
92 20250221 171900 673828560 5040 5040 5040 5040 2063
93 20250221 171800 673828560 5040 5040 5040 5040 0
94 20250221 171700 673828560 5040 5040 5040 5040 0
95 20250221 171600 673828560 5040 5040 5040 5040 0
96 20250221 171500 673828560 5040 5040 5040 5040 0
97 20250221 171400 673828560 5040 5040 5040 5040 0
98 20250221 171300 673828560 5040 5040 5040 5040 0
99 20250221 171200 673828560 5040 5040 5040 5040 0
100 20250221 171100 673828560 5040 5040 5040 5040 0
101 20250221 171000 673828560 5040 5040 5040 5040 0
102 20250221 170900 673828560 5040 5040 5040 5040 0
103 20250221 170800 673828560 5040 5040 5040 5040 0
104 20250221 170700 673828560 5040 5040 5040 5040 0
105 20250221 170600 673828560 5040 5040 5040 5040 0
106 20250221 170500 673828560 5040 5040 5040 5040 0
107 20250221 170400 673828560 5040 5040 5040 5040 0
108 20250221 170300 673828560 5040 5040 5040 5040 0
109 20250221 170200 673828560 5040 5040 5040 5040 0
110 20250221 170100 673828560 5040 5040 5040 5040 0
111 20250221 170000 673828560 5040 5040 5040 5040 0
112 20250221 165900 673828560 5040 5040 5040 5040 0
113 20250221 165800 673828560 5040 5040 5040 5040 0
114 20250221 165700 673828560 5040 5040 5040 5040 0
115 20250221 165600 673828560 5040 5040 5040 5040 0
116 20250221 165500 673828560 5040 5040 5040 5040 0
117 20250221 165400 673828560 5040 5040 5040 5040 0
118 20250221 165300 673828560 5040 5040 5040 5040 0
119 20250221 165200 673828560 5040 5040 5040 5040 0
120 20250221 165100 673828560 5040 5040 5040 5040 0
121 20250221 165000 673828560 5040 5040 5040 5040 0
122 20250221 164900 673828560 5040 5040 5040 5040 2063
123 20250221 164800 673828560 5040 5040 5040 5040 0
124 20250221 164700 673828560 5040 5040 5040 5040 0
125 20250221 164600 673828560 5040 5040 5040 5040 0
126 20250221 164500 673828560 5040 5040 5040 5040 0
127 20250221 164400 673828560 5040 5040 5040 5040 0
128 20250221 164300 673828560 5040 5040 5040 5040 0
129 20250221 164200 673828560 5040 5040 5040 5040 0
130 20250221 164100 673828560 5040 5040 5040 5040 0
131 20250221 164000 673828560 5040 5040 5040 5040 0
132 20250221 163900 673828560 5040 5040 5040 5040 0
133 20250221 163800 673828560 5040 5040 5040 5040 0
134 20250221 163700 673828560 5040 5040 5040 5040 0
135 20250221 163600 673828560 5040 5040 5040 5040 0
136 20250221 163500 673828560 5040 5040 5040 5040 0
137 20250221 163400 673828560 5040 5040 5040 5040 0
138 20250221 163300 673828560 5040 5040 5040 5040 0
139 20250221 163200 673828560 5040 5040 5040 5040 0
140 20250221 163100 673828560 5040 5040 5040 5040 0
141 20250221 163000 673828560 5040 5040 5040 5040 0
142 20250221 162900 673828560 5040 5040 5040 5040 0
143 20250221 162800 673828560 5040 5040 5040 5040 0
144 20250221 162700 673828560 5040 5040 5040 5040 0
145 20250221 162600 673828560 5040 5040 5040 5040 0
146 20250221 162500 673828560 5040 5040 5040 5040 0
147 20250221 162400 673828560 5040 5040 5040 5040 0
148 20250221 162300 673828560 5040 5040 5040 5040 0
149 20250221 162200 673828560 5040 5040 5040 5040 0
150 20250221 162100 673828560 5040 5040 5040 5040 0
151 20250221 162000 673828560 5040 5040 5040 5040 0
152 20250221 161900 673828560 5040 5040 5040 5040 2063
153 20250221 161800 673828560 5040 5040 5040 5040 0
154 20250221 161700 673828560 5040 5040 5040 5040 0
155 20250221 161600 673828560 5040 5040 5040 5040 0
156 20250221 161500 673828560 5040 5040 5040 5040 0
157 20250221 161400 673828560 5040 5040 5040 5040 0
158 20250221 161300 673828560 5040 5040 5040 5040 0
159 20250221 161200 673828560 5040 5040 5040 5040 0
160 20250221 161100 673828560 5040 5040 5040 5040 0
161 20250221 161000 673828560 5040 5040 5040 5040 0
162 20250221 160900 673828560 5040 5040 5040 5040 0
163 20250221 160800 673828560 5040 5040 5040 5040 0
164 20250221 160700 673828560 5040 5040 5040 5040 0
165 20250221 160600 673828560 5040 5040 5040 5040 0
166 20250221 160500 673828560 5040 5040 5040 5040 0
167 20250221 160400 673828560 5040 5040 5040 5040 0
168 20250221 160300 673828560 5040 5040 5040 5040 0
169 20250221 160200 673828560 5040 5040 5040 5040 0
170 20250221 160100 673828560 5040 5040 5040 5040 0
171 20250221 160000 673828560 5040 5040 5040 5040 0
172 20250221 155900 673828560 5040 5040 5040 5040 0
173 20250221 155800 673828560 5040 5040 5040 5040 0
174 20250221 155700 673828560 5040 5040 5040 5040 0
175 20250221 155600 673828560 5040 5040 5040 5040 0
176 20250221 155500 673828560 5040 5040 5040 5040 0
177 20250221 155400 673828560 5040 5040 5040 5040 0
178 20250221 155300 673828560 5040 5040 5040 5040 0
179 20250221 155200 673828560 5040 5040 5040 5040 0
180 20250221 155100 673828560 5040 5040 5040 5040 0
181 20250221 155000 673828560 5040 5040 5040 5040 0
182 20250221 154900 673828560 5040 5040 5040 5040 2063
183 20250221 154800 673828560 5040 5040 5040 5040 0
184 20250221 154700 673828560 5040 5040 5040 5040 0
185 20250221 154600 673828560 5040 5040 5040 5040 0
186 20250221 154500 673828560 5040 5040 5040 5040 0
187 20250221 154400 673828560 5040 5040 5040 5040 0
188 20250221 154300 673828560 5040 5040 5040 5040 0
189 20250221 154200 673828560 5040 5040 5040 5040 0
190 20250221 154100 673828560 5040 5040 5040 5040 0
191 20250221 154000 673828560 5040 5040 5040 5040 0
192 20250221 153900 673828560 5040 5040 5040 5040 0
193 20250221 153800 673828560 5040 5040 5040 5040 0
194 20250221 153700 673828560 5040 5040 5040 5040 0
195 20250221 153600 673828560 5040 5040 5040 5040 0
196 20250221 153500 673828560 5040 5040 5040 5040 0
197 20250221 153400 673828560 5040 5040 5040 5040 0
198 20250221 153300 673828560 5040 5040 5040 5040 0
199 20250221 153200 673828560 5040 5040 5040 5040 0
200 20250221 153100 673828560 5040 5040 5040 5040 0
201 20250221 153000 673828560 5040 5040 5040 5040 2063
202 20250221 152900 663431040 5060 5060 5060 5060 0
203 20250221 152800 663431040 5060 5060 5060 5060 0
204 20250221 152700 663431040 5060 5060 5060 5060 0
205 20250221 152600 663431040 5060 5060 5060 5060 0
206 20250221 152500 663431040 5060 5060 5060 5060 0
207 20250221 152400 663431040 5060 5060 5060 5060 0
208 20250221 152300 663431040 5060 5060 5060 5060 0
209 20250221 152200 663431040 5060 5060 5060 5060 0
210 20250221 152100 663431040 5060 5060 5060 5060 0
211 20250221 152000 663431040 5060 5060 5060 5060 0
212 20250221 151900 663431040 5060 5050 5060 5040 175
213 20250221 151800 662546120 5050 5050 5060 5050 743
214 20250221 151700 658793050 5050 5040 5070 5040 408
215 20250221 151600 656731850 5050 5050 5050 5050 22
216 20250221 151500 656620750 5070 5060 5070 5050 1020
217 20250221 151400 651463340 5060 5060 5060 5060 1
218 20250221 151300 651458280 5050 5040 5060 5040 47
219 20250221 151200 651220880 5070 5070 5070 5070 162
220 20250221 151100 650399540 5070 5070 5070 5070 503
221 20250221 151000 647849330 5070 5050 5070 5040 1476
222 20250221 150900 640383320 5050 5050 5050 5050 0
223 20250221 150800 640383320 5050 5050 5050 5050 0
224 20250221 150700 640383320 5050 5050 5050 5050 0
225 20250221 150600 640383320 5050 5050 5050 5050 101
226 20250221 150500 639873270 5050 5050 5050 5050 0
227 20250221 150400 639873270 5050 5050 5050 5050 1
228 20250221 150300 639868220 5040 5040 5040 5040 1
229 20250221 150200 639863180 5030 5050 5050 5030 363
230 20250221 150100 638030680 5050 5050 5050 5050 0
231 20250221 150000 638030680 5050 5050 5050 5050 206
232 20250221 145900 636990380 5040 5040 5040 5040 0
233 20250221 145800 636990380 5040 5040 5040 5040 15
234 20250221 145700 636914780 5040 5040 5040 5040 0
235 20250221 145600 636914780 5040 5040 5040 5040 1147
236 20250221 145500 631133900 5050 5050 5050 5050 0
237 20250221 145400 631133900 5050 5050 5050 5050 1
238 20250221 145300 631128850 5040 5040 5050 5040 170
239 20250221 145200 630272040 5040 5050 5050 5040 258
240 20250221 145100 628969440 5050 5050 5050 5050 0
241 20250221 145000 628969440 5050 5050 5050 5050 159
242 20250221 144900 628166490 5060 5060 5060 5060 0
243 20250221 144800 628166490 5060 5060 5060 5060 10
244 20250221 144700 628115890 5060 5060 5060 5060 422
245 20250221 144600 625980570 5060 5060 5060 5060 0
246 20250221 144500 625980570 5060 5060 5060 5060 0
247 20250221 144400 625980570 5060 5060 5060 5060 120
248 20250221 144300 625373370 5050 5060 5060 5050 743
249 20250221 144200 621617220 5060 5060 5060 5060 20
250 20250221 144100 621516020 5060 5050 5060 5050 21
251 20250221 144000 621409770 5050 5050 5050 5050 4
252 20250221 143900 621389570 5050 5050 5050 5050 208
253 20250221 143800 620339170 5050 5050 5050 5050 126
254 20250221 143700 619702870 5050 5050 5050 5050 0
255 20250221 143600 619702870 5050 5050 5050 5050 2
256 20250221 143500 619692770 5040 5040 5040 5040 20
257 20250221 143400 619591970 5050 5050 5050 5040 10
258 20250221 143300 619541480 5060 5060 5060 5060 0
259 20250221 143200 619541480 5060 5060 5060 5060 46
260 20250221 143100 619308720 5060 5060 5060 5060 50
261 20250221 143000 619055720 5050 5050 5050 5050 181
262 20250221 142900 618141670 5040 5040 5040 5040 413
263 20250221 142800 616060150 5040 5030 5040 5030 16
264 20250221 142700 615979640 5040 5040 5040 5040 296
265 20250221 142600 614487800 5040 5040 5040 5040 38
266 20250221 142500 614296280 5050 5050 5050 5050 0
267 20250221 142400 614296280 5050 5050 5050 5050 0
268 20250221 142300 614296280 5050 5050 5050 5050 0
269 20250221 142200 614296280 5050 5040 5050 5030 8
270 20250221 142100 614256000 5050 5050 5050 5050 4
271 20250221 142000 614235800 5050 5050 5050 5050 0
272 20250221 141900 614235800 5050 5050 5050 5050 3
273 20250221 141800 614220650 5050 5050 5050 5050 1
274 20250221 141700 614215600 5050 5040 5050 5040 7
275 20250221 141600 614180310 5040 5040 5040 5040 16
276 20250221 141500 614099670 5040 5040 5040 5040 5
277 20250221 141400 614074470 5040 5040 5040 5040 0
278 20250221 141300 614074470 5040 5040 5040 5040 0
279 20250221 141200 614074470 5040 5040 5040 5040 6
280 20250221 141100 614044230 5040 5040 5040 5040 13
281 20250221 141000 613978710 5020 5040 5040 5020 1509
282 20250221 140900 606403350 5040 5040 5040 5040 8
283 20250221 140800 606363030 5020 5020 5020 5020 0
284 20250221 140700 606363030 5020 5020 5020 5020 204
285 20250221 140600 605338950 5020 5020 5020 5020 1199
286 20250221 140500 599319970 5030 5030 5030 5030 1
287 20250221 140400 599314940 5030 5030 5030 5030 50
288 20250221 140300 599063440 5020 5030 5030 5020 264
289 20250221 140200 597737110 5040 5040 5040 5040 1
290 20250221 140100 597732070 5030 5030 5030 5030 100
291 20250221 140000 597229070 5030 5030 5030 5030 1237
292 20250221 135900 591006960 5030 5030 5030 5030 1140
293 20250221 135800 585272760 5040 5030 5040 5030 102
294 20250221 135700 584759680 5030 5040 5040 5030 221
295 20250221 135600 583648040 5040 5040 5040 5040 199
296 20250221 135500 582645080 5040 5040 5040 5040 2
297 20250221 135400 582635000 5040 5040 5040 5040 10
298 20250221 135300 582584600 5050 5050 5050 5050 500
299 20250221 135200 580059600 5050 5050 5050 5050 150
300 20250221 135100 579302100 5050 5050 5050 5050 158
301 20250221 135000 578504200 5040 5040 5040 5040 146
302 20250221 134900 577768360 5040 5040 5040 5040 40
303 20250221 134800 577566760 5040 5030 5040 5030 1414
304 20250221 134700 570450200 5030 5030 5030 5030 40
305 20250221 134600 570249000 5040 5040 5040 5040 0
306 20250221 134500 570249000 5040 5040 5040 5040 0
307 20250221 134400 570249000 5040 5040 5040 5040 198
308 20250221 134300 569251080 5040 5040 5040 5040 0
309 20250221 134200 569251080 5040 5040 5040 5040 0
310 20250221 134100 569251080 5040 5040 5040 5040 0
311 20250221 134000 569251080 5040 5040 5040 5040 0
312 20250221 133900 569251080 5040 5040 5040 5040 0
313 20250221 133800 569251080 5040 5040 5040 5040 0
314 20250221 133700 569251080 5040 5040 5040 5040 0
315 20250221 133600 569251080 5040 5040 5040 5040 0
316 20250221 133500 569251080 5040 5040 5040 5040 300
317 20250221 133400 567739080 5040 5040 5040 5040 200
318 20250221 133300 566731080 5040 5040 5040 5040 0
319 20250221 133200 566731080 5040 5040 5040 5040 1
320 20250221 133100 566726040 5040 5040 5040 5040 0
321 20250221 133000 566726040 5040 5040 5040 5040 0
322 20250221 132900 566726040 5040 5040 5040 5040 0
323 20250221 132800 566726040 5040 5040 5040 5040 0
324 20250221 132700 566726040 5040 5040 5040 5040 361
325 20250221 132600 564906600 5040 5040 5040 5040 0
326 20250221 132500 564906600 5040 5040 5040 5040 0
327 20250221 132400 564906600 5040 5040 5040 5040 300
328 20250221 132300 563394600 5040 5040 5040 5040 200
329 20250221 132200 562386600 5050 5050 5050 5050 0
330 20250221 132100 562386600 5050 5050 5050 5050 0
331 20250221 132000 562386600 5050 5050 5050 5050 259
332 20250221 131900 561078650 5050 5050 5050 5050 0
333 20250221 131800 561078650 5050 5050 5050 5050 35
334 20250221 131700 560901900 5060 5060 5060 5060 0
335 20250221 131600 560901900 5060 5060 5060 5060 2035
336 20250221 131500 550604800 5060 5060 5060 5060 2
337 20250221 131400 550594680 5050 5050 5050 5050 26
338 20250221 131300 550463380 5050 5050 5050 5050 0
339 20250221 131200 550463380 5050 5050 5050 5050 500
340 20250221 131100 547938380 5050 5050 5050 5050 208
341 20250221 131000 546887980 5050 5050 5050 5050 6
342 20250221 130900 546857680 5050 5050 5050 5050 2
343 20250221 130800 546847580 5050 5050 5050 5050 6
344 20250221 130700 546817280 5050 5040 5050 5040 32
345 20250221 130600 546655700 5050 5040 5050 5040 54
346 20250221 130500 546383320 5040 5040 5040 5040 238
347 20250221 130400 545183800 5040 5040 5040 5040 0
348 20250221 130300 545183800 5040 5040 5040 5040 0
349 20250221 130200 545183800 5040 5040 5040 5040 0
350 20250221 130100 545183800 5040 5040 5040 5040 8
351 20250221 130000 545143480 5050 5050 5050 5050 202
352 20250221 125900 544123380 5050 5050 5050 5050 25
353 20250221 125800 543997130 5050 5050 5050 5050 86
354 20250221 125700 543562830 5050 5040 5050 5040 133
355 20250221 125600 542891510 5050 5050 5050 5050 0
356 20250221 125500 542891510 5050 5050 5050 5050 300
357 20250221 125400 541376510 5040 5040 5040 5040 0
358 20250221 125300 541376510 5040 5040 5040 5040 0
359 20250221 125200 541376510 5040 5040 5040 5040 150
360 20250221 125100 540620510 5040 5040 5040 5040 145
361 20250221 125000 539889710 5040 5040 5040 5040 0
362 20250221 124900 539889710 5040 5040 5040 5040 0
363 20250221 124800 539889710 5040 5040 5040 5040 6
364 20250221 124700 539859470 5040 5040 5040 5040 90
365 20250221 124600 539405870 5040 5040 5040 5040 11
366 20250221 124500 539350430 5040 5040 5040 5040 90
367 20250221 124400 538896830 5040 5050 5050 5040 2203
368 20250221 124300 527793680 5040 5040 5040 5040 3
369 20250221 124200 527778560 5050 5050 5050 5050 0
370 20250221 124100 527778560 5050 5050 5050 5050 0
371 20250221 124000 527778560 5050 5050 5050 5050 0
372 20250221 123900 527778560 5050 5050 5050 5050 79
373 20250221 123800 527379610 5050 5050 5050 5040 468
374 20250221 123700 525016260 5050 5050 5050 5050 0
375 20250221 123600 525016260 5050 5050 5050 5050 0
376 20250221 123500 525016260 5050 5050 5050 5050 0
377 20250221 123400 525016260 5050 5050 5050 5050 0
378 20250221 123300 525016260 5050 5050 5050 5040 254
379 20250221 123200 523733960 5050 5050 5050 5050 41
380 20250221 123100 523526910 5050 5050 5050 5050 26
381 20250221 123000 523395610 5050 5050 5050 5050 0
382 20250221 122900 523395610 5050 5050 5050 5050 2
383 20250221 122800 523385510 5050 5040 5050 5040 221
384 20250221 122700 522270270 5040 5040 5040 5040 11
385 20250221 122600 522214830 5050 5050 5050 5050 1
386 20250221 122500 522209780 5050 5040 5050 5040 103
387 20250221 122400 521689660 5050 5050 5050 5050 2
388 20250221 122300 521679560 5050 5050 5050 5040 739
389 20250221 122200 517950770 5040 5040 5040 5040 10
390 20250221 122100 517900370 5060 5060 5060 5060 1
391 20250221 122000 517895310 5050 5050 5050 5050 235
392 20250221 121900 516708560 5050 5050 5050 5050 0
393 20250221 121800 516708560 5050 5050 5050 5050 0
394 20250221 121700 516708560 5050 5050 5050 5050 0
395 20250221 121600 516708560 5050 5050 5050 5050 21
396 20250221 121500 516602510 5040 5050 5050 5040 166
397 20250221 121400 515765210 5050 5050 5050 5050 315
398 20250221 121300 514174460 5050 5050 5050 5050 122
399 20250221 121200 513558360 5050 5050 5050 5050 2257
400 20250221 121100 502160510 5060 5060 5060 5060 0
401 20250221 121000 502160510 5060 5060 5060 5060 669
402 20250221 120900 498775370 5070 5070 5070 5070 0
403 20250221 120800 498775370 5070 5070 5070 5070 21
404 20250221 120700 498668900 5070 5060 5070 5050 101
405 20250221 120600 498157620 5060 5070 5070 5060 178
406 20250221 120500 497256160 5060 5070 5070 5060 408
407 20250221 120400 495189320 5070 5070 5070 5070 35
408 20250221 120300 495011870 5070 5070 5070 5070 1499
409 20250221 120200 487411940 5070 5070 5070 5070 10
410 20250221 120100 487361240 5060 5060 5060 5060 205
411 20250221 120000 486323940 5060 5060 5060 5060 2
412 20250221 115900 486313820 5080 5070 5080 5060 624
413 20250221 115800 483150300 5070 5070 5070 5060 686
414 20250221 115700 479672780 5070 5070 5070 5060 1049
415 20250221 115600 474354560 5070 5070 5070 5070 4
416 20250221 115500 474334280 5060 5040 5060 5040 1148
417 20250221 115400 468525440 5050 5050 5050 5050 36
418 20250221 115300 468343640 5050 5050 5050 5050 0
419 20250221 115200 468343640 5050 5050 5050 5050 124
420 20250221 115100 467717440 5050 5050 5050 5050 0
421 20250221 115000 467717440 5050 5050 5050 5050 0
422 20250221 114900 467717440 5050 5050 5050 5050 124
423 20250221 114800 467091240 5050 5060 5060 5050 17
424 20250221 114700 467005320 5050 5050 5050 5050 20
425 20250221 114600 466904320 5050 5050 5050 5050 450
426 20250221 114500 464631820 5060 5060 5060 5060 1
427 20250221 114400 464626760 5050 5070 5070 5050 611
428 20250221 114300 461529330 5070 5060 5070 5060 5
429 20250221 114200 461504010 5070 5050 5070 5050 1040
430 20250221 114100 456245730 5040 5040 5040 5040 30
431 20250221 114000 456094530 5050 5050 5050 5040 59
432 20250221 113900 455796660 5050 5050 5050 5050 3
433 20250221 113800 455781510 5050 5050 5050 5050 3
434 20250221 113700 455766360 5040 5050 5060 5040 2465
435 20250221 113600 443302750 5050 5050 5050 5050 1
436 20250221 113500 443297700 5050 5050 5050 5050 1992
437 20250221 113400 433238100 5040 5030 5040 5030 122
438 20250221 113300 432623320 5040 5030 5040 5030 2385
439 20250221 113200 420609040 5030 5030 5030 5030 40
440 20250221 113100 420407840 5030 5030 5030 5030 0
441 20250221 113000 420407840 5030 5030 5030 5030 248
442 20250221 112900 419160400 5030 5030 5030 5030 110
443 20250221 112800 418607100 5030 5030 5030 5030 300
444 20250221 112700 417098100 5040 5040 5040 5040 0
445 20250221 112600 417098100 5040 5040 5040 5040 0
446 20250221 112500 417098100 5040 5040 5040 5040 0
447 20250221 112400 417098100 5040 5020 5040 5020 375
448 20250221 112300 415215560 5020 5020 5020 5020 0
449 20250221 112200 415215560 5020 5020 5020 5020 0
450 20250221 112100 415215560 5020 5020 5020 5020 0
451 20250221 112000 415215560 5020 5020 5020 5020 800
452 20250221 111900 411199560 5020 5030 5030 5020 106
453 20250221 111800 410666440 5020 5040 5050 5020 3631
454 20250221 111700 392387000 5040 5040 5040 5040 26
455 20250221 111600 392255960 5040 5040 5040 5030 28
456 20250221 111500 392115040 5040 5040 5040 5040 301
457 20250221 111400 390598000 5040 5040 5040 5040 0
458 20250221 111300 390598000 5040 5040 5040 5040 16
459 20250221 111200 390517360 5040 5040 5040 5040 0
460 20250221 111100 390517360 5040 5040 5040 5040 3
461 20250221 111000 390502240 5040 5030 5040 5020 307
462 20250221 110900 388955030 5020 5020 5040 5010 3612
463 20250221 110800 370770100 5020 5020 5020 5020 1007
464 20250221 110700 365714960 5020 5020 5020 5020 0
465 20250221 110600 365714960 5020 5020 5020 5020 1
466 20250221 110500 365709940 5020 5020 5020 5020 515
467 20250221 110400 363124640 5020 5020 5020 5020 10
468 20250221 110300 363074440 5030 5030 5030 5030 30
469 20250221 110200 362923540 5030 5000 5030 5000 3789
470 20250221 110100 343892570 5010 5010 5010 5010 0
471 20250221 110000 343892570 5010 5010 5010 5010 1106
472 20250221 105900 338351510 5010 5020 5020 5010 100
473 20250221 105800 337849540 5020 5020 5020 5020 1156
474 20250221 105700 332046420 5020 5020 5020 5020 1
475 20250221 105600 332041400 5010 5010 5010 5010 73
476 20250221 105500 331675670 5020 5020 5020 5020 6
477 20250221 105400 331645550 5020 5020 5020 5020 13
478 20250221 105300 331580290 5020 5020 5020 5020 30
479 20250221 105200 331429690 5020 5020 5020 5020 265
480 20250221 105100 330099390 5020 5010 5020 5010 210
481 20250221 105000 329045290 5020 5020 5020 5020 844
482 20250221 104900 324808410 5020 5020 5020 5020 3203
483 20250221 104800 308729350 5010 5010 5010 5010 2
484 20250221 104700 308719330 5030 5010 5030 5010 1412
485 20250221 104600 301628380 5010 5010 5010 5010 100
486 20250221 104500 301127380 5010 5010 5010 5010 1
487 20250221 104400 301122370 5010 5010 5010 5010 506
488 20250221 104300 298587310 5010 5010 5010 5010 0
489 20250221 104200 298587310 5010 5010 5010 5010 0
490 20250221 104100 298587310 5010 5010 5010 5010 0
491 20250221 104000 298587310 5010 5010 5020 5010 2312
492 20250221 103900 286984080 5010 5010 5010 5010 127
493 20250221 103800 286347810 5010 5010 5010 5010 400
494 20250221 103700 284343810 5010 5010 5010 5010 422
495 20250221 103600 282229590 5010 5010 5010 5010 0
496 20250221 103500 282229590 5010 5010 5010 5010 236
497 20250221 103400 281047230 5010 5010 5010 5010 0
498 20250221 103300 281047230 5010 5010 5010 5010 200
499 20250221 103200 280045230 5020 5020 5020 5020 0
500 20250221 103100 280045230 5020 5020 5020 5020 430
501 20250221 103000 277886630 5020 5020 5020 5020 221
502 20250221 102900 276777210 5020 5010 5020 5010 1126
503 20250221 102800 271135410 5020 5020 5020 5020 0
504 20250221 102700 271135410 5020 5020 5020 5020 0
505 20250221 102600 271135410 5020 5020 5020 5020 34
506 20250221 102500 270964730 5020 5020 5020 5020 0
507 20250221 102400 270964730 5020 5020 5020 5020 0
508 20250221 102300 270964730 5020 5020 5020 5020 1488
509 20250221 102200 263494970 5020 5010 5020 5010 1719
510 20250221 102100 254867000 5010 5010 5010 5010 71
511 20250221 102000 254511290 5010 5010 5010 5010 50
512 20250221 101900 254260790 5000 5020 5030 5000 2167
513 20250221 101800 243384840 5010 5010 5020 5010 231
514 20250221 101700 242225340 5020 5000 5020 5000 9740
515 20250221 101600 193511050 5000 5000 5000 5000 989
516 20250221 101500 188566050 5000 5010 5010 5000 2300
517 20250221 101400 177064050 5000 5000 5000 5000 600
518 20250221 101300 174064050 5000 4995 5000 4995 117
519 20250221 101200 173479100 5000 4995 5000 4990 345
520 20250221 101100 171755020 5010 5010 5010 5010 0
521 20250221 101000 171755020 5010 5010 5010 5010 4
522 20250221 100900 171734980 4985 4990 4990 4985 1300
523 20250221 100800 165252985 4990 5000 5000 4990 449
524 20250221 100700 163007995 5000 5010 5010 4995 1062
525 20250221 100600 157688045 5010 5010 5010 5000 3496
526 20250221 100500 140193085 5000 4985 5010 4985 3354
527 20250221 100400 123435175 4980 4985 4985 4980 1065
528 20250221 100300 118131465 4985 4990 4990 4985 305
529 20250221 100200 116611015 4990 4990 4990 4990 16
530 20250221 100100 116531175 4990 4985 4990 4985 158
531 20250221 100000 115743105 4980 4975 4985 4975 347
532 20250221 095900 114014320 4975 4985 4985 4975 50
533 20250221 095800 113765560 4975 4980 4985 4975 221
534 20250221 095700 112665130 4980 4980 4980 4980 198
535 20250221 095600 111679090 4980 4980 4980 4980 20
536 20250221 095500 111579490 4975 4975 4975 4975 150
537 20250221 095400 110833240 4975 4975 4975 4975 34
538 20250221 095300 110664090 4980 4985 4990 4980 83
539 20250221 095200 110250735 4980 4990 4990 4980 160
540 20250221 095100 109453835 4990 4990 4995 4990 66
541 20250221 095000 109124490 4995 5000 5000 4995 413
542 20250221 094900 107061550 4975 4965 5000 4965 4318
543 20250221 094800 85548575 4965 4965 4965 4965 55
544 20250221 094700 85275500 4965 4960 4965 4960 66
545 20250221 094600 84948060 4955 4945 4955 4945 23
546 20250221 094500 84834110 4950 4950 4950 4950 1
547 20250221 094400 84829160 4940 4940 4940 4940 0
548 20250221 094300 84829160 4940 4940 4940 4940 51
549 20250221 094200 84577220 4940 4940 4940 4940 68
550 20250221 094100 84241300 4950 4950 4950 4950 0
551 20250221 094000 84241300 4950 4950 4950 4950 153
552 20250221 093900 83483950 4955 4960 4960 4955 50
553 20250221 093800 83236170 4965 4960 4965 4960 99
554 20250221 093700 82745105 4965 4960 4965 4960 520
555 20250221 093600 80163580 4960 4960 4960 4960 1
556 20250221 093500 80158620 4970 4970 4970 4970 0
557 20250221 093400 80158620 4970 4965 4970 4965 100
558 20250221 093300 79662075 4965 4965 4965 4965 0
559 20250221 093200 79662075 4965 4960 4970 4960 1348
560 20250221 093100 72971795 4960 4960 4960 4960 403
561 20250221 093000 70972915 4960 4960 4960 4960 11
562 20250221 092900 70918355 4960 4965 4965 4960 103
563 20250221 092800 70407225 4970 4970 4970 4970 0
564 20250221 092700 70407225 4970 4960 4970 4960 100
565 20250221 092600 69910600 4955 4940 4955 4940 2257
566 20250221 092500 58739045 4940 4940 4945 4940 64
567 20250221 092400 58422650 4940 4940 4940 4940 0
568 20250221 092300 58422650 4940 4940 4940 4940 1000
569 20250221 092200 53482650 4940 4910 4940 4910 1001
570 20250221 092100 48537740 4945 4945 4945 4945 0
571 20250221 092000 48537740 4945 4945 4945 4945 318
572 20250221 091900 46965230 4945 4930 4945 4930 255
573 20250221 091800 45707295 4930 4930 4930 4930 41
574 20250221 091700 45505165 4910 4930 4930 4910 502
575 20250221 091600 43030345 4915 4915 4915 4915 0
576 20250221 091500 43030345 4915 4915 4915 4915 0
577 20250221 091400 43030345 4915 4915 4915 4915 0
578 20250221 091300 43030345 4915 4915 4915 4915 824
579 20250221 091200 38980385 4940 4940 4940 4940 0
580 20250221 091100 38980385 4940 4940 4940 4940 0
581 20250221 091000 38980385 4940 4940 4940 4940 10
582 20250221 090900 38930985 4940 4925 4940 4925 10
583 20250221 090800 38881630 4935 4935 4935 4935 0
584 20250221 090700 38881630 4935 4935 4935 4935 400
585 20250221 090600 36907630 4905 4905 4905 4905 0
586 20250221 090500 36907630 4905 4910 4910 4905 29
587 20250221 090400 36765305 4940 4940 4940 4940 0
588 20250221 090300 36765305 4940 4940 4940 4940 1000
589 20250221 090200 31825305 4940 4935 4940 4935 1000
590 20250221 090100 26886330 4940 4930 4945 4930 5015
591 20250221 090000 2112680 4900 4940 4940 4900 427

1
006620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,35776,28464992,177627840,141328685280,0.13
20250218,35776,28464992,175660160,139763110720,0.13
20250217,35709,28464992,176402460,140617060480,0.13
20250214,35839,28464992,176327880,140047760640,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 35776 28464992 177627840 141328685280 0.13
3 20250218 35776 28464992 175660160 139763110720 0.13
4 20250217 35709 28464992 176402460 140617060480 0.13
5 20250214 35839 28464992 176327880 140047760640 0.13