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

593
007810/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185100,4369306490,12840,12840,12840,12840,7315
20250221,185000,4369306490,12840,12840,12840,12840,0
20250221,184900,4369306490,12840,12840,12840,12840,0
20250221,184800,4369306490,12840,12840,12840,12840,0
20250221,184700,4369306490,12840,12840,12840,12840,0
20250221,184600,4369306490,12840,12840,12840,12840,0
20250221,184500,4369306490,12840,12840,12840,12840,0
20250221,184400,4369306490,12840,12840,12840,12840,0
20250221,184300,4369306490,12840,12840,12840,12840,0
20250221,184200,4369306490,12840,12840,12840,12840,0
20250221,184100,4369306490,12840,12840,12840,12840,0
20250221,184000,4369306490,12840,12840,12840,12840,0
20250221,183900,4369306490,12840,12840,12840,12840,0
20250221,183800,4369306490,12840,12840,12840,12840,0
20250221,183700,4369306490,12840,12840,12840,12840,0
20250221,183600,4369306490,12840,12840,12840,12840,0
20250221,183500,4369306490,12840,12840,12840,12840,0
20250221,183400,4369306490,12840,12840,12840,12840,0
20250221,183300,4369306490,12840,12840,12840,12840,0
20250221,183200,4369306490,12840,12840,12840,12840,0
20250221,183100,4369306490,12840,12840,12840,12840,0
20250221,183000,4369306490,12840,12840,12840,12840,0
20250221,182900,4369306490,12840,12840,12840,12840,0
20250221,182800,4369306490,12840,12840,12840,12840,0
20250221,182700,4369306490,12840,12840,12840,12840,0
20250221,182600,4369306490,12840,12840,12840,12840,0
20250221,182500,4369306490,12840,12840,12840,12840,0
20250221,182400,4369306490,12840,12840,12840,12840,0
20250221,182300,4369306490,12840,12840,12840,12840,0
20250221,182200,4369306490,12840,12840,12840,12840,0
20250221,182100,4369306490,12840,12840,12840,12840,7315
20250221,182000,4369306490,12840,12840,12840,12840,0
20250221,181900,4369306490,12840,12840,12840,12840,0
20250221,181800,4369306490,12840,12840,12840,12840,0
20250221,181700,4369306490,12840,12840,12840,12840,0
20250221,181600,4369306490,12840,12840,12840,12840,0
20250221,181500,4369306490,12840,12840,12840,12840,0
20250221,181400,4369306490,12840,12840,12840,12840,0
20250221,181300,4369306490,12840,12840,12840,12840,0
20250221,181200,4369306490,12840,12840,12840,12840,0
20250221,181100,4369306490,12840,12840,12840,12840,0
20250221,181000,4369306490,12840,12840,12840,12840,0
20250221,180900,4369306490,12840,12840,12840,12840,0
20250221,180800,4369306490,12840,12840,12840,12840,0
20250221,180700,4369306490,12840,12840,12840,12840,0
20250221,180600,4369306490,12840,12840,12840,12840,0
20250221,180500,4369306490,12840,12840,12840,12840,0
20250221,180400,4369306490,12840,12840,12840,12840,0
20250221,180300,4369306490,12840,12840,12840,12840,0
20250221,180200,4369306490,12840,12840,12840,12840,0
20250221,180100,4369306490,12840,12840,12840,12840,0
20250221,180000,4369306490,12840,12840,12840,12840,0
20250221,175900,4369306490,12840,12840,12840,12840,0
20250221,175800,4369306490,12840,12840,12840,12840,0
20250221,175700,4369306490,12840,12840,12840,12840,0
20250221,175600,4369306490,12840,12840,12840,12840,0
20250221,175500,4369306490,12840,12840,12840,12840,0
20250221,175400,4369306490,12840,12840,12840,12840,0
20250221,175300,4369306490,12840,12840,12840,12840,0
20250221,175200,4369306490,12840,12840,12840,12840,0
20250221,175100,4369306490,12840,12840,12840,12840,7315
20250221,175000,4369306490,12840,12840,12840,12840,0
20250221,174900,4369306490,12840,12840,12840,12840,0
20250221,174800,4369306490,12840,12840,12840,12840,0
20250221,174700,4369306490,12840,12840,12840,12840,0
20250221,174600,4369306490,12840,12840,12840,12840,0
20250221,174500,4369306490,12840,12840,12840,12840,0
20250221,174400,4369306490,12840,12840,12840,12840,0
20250221,174300,4369306490,12840,12840,12840,12840,0
20250221,174200,4369306490,12840,12840,12840,12840,0
20250221,174100,4369306490,12840,12840,12840,12840,0
20250221,174000,4369306490,12840,12840,12840,12840,0
20250221,173900,4369306490,12840,12840,12840,12840,0
20250221,173800,4369306490,12840,12840,12840,12840,0
20250221,173700,4369306490,12840,12840,12840,12840,0
20250221,173600,4369306490,12840,12840,12840,12840,0
20250221,173500,4369306490,12840,12840,12840,12840,0
20250221,173400,4369306490,12840,12840,12840,12840,0
20250221,173300,4369306490,12840,12840,12840,12840,0
20250221,173200,4369306490,12840,12840,12840,12840,0
20250221,173100,4369306490,12840,12840,12840,12840,0
20250221,173000,4369306490,12840,12840,12840,12840,0
20250221,172900,4369306490,12840,12840,12840,12840,0
20250221,172800,4369306490,12840,12840,12840,12840,0
20250221,172700,4369306490,12840,12840,12840,12840,0
20250221,172600,4369306490,12840,12840,12840,12840,0
20250221,172500,4369306490,12840,12840,12840,12840,0
20250221,172400,4369306490,12840,12840,12840,12840,0
20250221,172300,4369306490,12840,12840,12840,12840,0
20250221,172200,4369306490,12840,12840,12840,12840,0
20250221,172100,4369306490,12840,12840,12840,12840,7315
20250221,172000,4369306490,12840,12840,12840,12840,0
20250221,171900,4369306490,12840,12840,12840,12840,0
20250221,171800,4369306490,12840,12840,12840,12840,0
20250221,171700,4369306490,12840,12840,12840,12840,0
20250221,171600,4369306490,12840,12840,12840,12840,0
20250221,171500,4369306490,12840,12840,12840,12840,0
20250221,171400,4369306490,12840,12840,12840,12840,0
20250221,171300,4369306490,12840,12840,12840,12840,0
20250221,171200,4369306490,12840,12840,12840,12840,0
20250221,171100,4369306490,12840,12840,12840,12840,0
20250221,171000,4369306490,12840,12840,12840,12840,0
20250221,170900,4369306490,12840,12840,12840,12840,0
20250221,170800,4369306490,12840,12840,12840,12840,0
20250221,170700,4369306490,12840,12840,12840,12840,0
20250221,170600,4369306490,12840,12840,12840,12840,0
20250221,170500,4369306490,12840,12840,12840,12840,0
20250221,170400,4369306490,12840,12840,12840,12840,0
20250221,170300,4369306490,12840,12840,12840,12840,0
20250221,170200,4369306490,12840,12840,12840,12840,0
20250221,170100,4369306490,12840,12840,12840,12840,0
20250221,170000,4369306490,12840,12840,12840,12840,0
20250221,165900,4369306490,12840,12840,12840,12840,0
20250221,165800,4369306490,12840,12840,12840,12840,0
20250221,165700,4369306490,12840,12840,12840,12840,0
20250221,165600,4369306490,12840,12840,12840,12840,0
20250221,165500,4369306490,12840,12840,12840,12840,0
20250221,165400,4369306490,12840,12840,12840,12840,0
20250221,165300,4369306490,12840,12840,12840,12840,0
20250221,165200,4369306490,12840,12840,12840,12840,0
20250221,165100,4369306490,12840,12840,12840,12840,7315
20250221,165000,4369306490,12840,12840,12840,12840,0
20250221,164900,4369306490,12840,12840,12840,12840,0
20250221,164800,4369306490,12840,12840,12840,12840,0
20250221,164700,4369306490,12840,12840,12840,12840,0
20250221,164600,4369306490,12840,12840,12840,12840,0
20250221,164500,4369306490,12840,12840,12840,12840,0
20250221,164400,4369306490,12840,12840,12840,12840,0
20250221,164300,4369306490,12840,12840,12840,12840,0
20250221,164200,4369306490,12840,12840,12840,12840,0
20250221,164100,4369306490,12840,12840,12840,12840,0
20250221,164000,4369306490,12840,12840,12840,12840,0
20250221,163900,4369306490,12840,12840,12840,12840,0
20250221,163800,4369306490,12840,12840,12840,12840,0
20250221,163700,4369306490,12840,12840,12840,12840,0
20250221,163600,4369306490,12840,12840,12840,12840,0
20250221,163500,4369306490,12840,12840,12840,12840,0
20250221,163400,4369306490,12840,12840,12840,12840,0
20250221,163300,4369306490,12840,12840,12840,12840,0
20250221,163200,4369306490,12840,12840,12840,12840,0
20250221,163100,4369306490,12840,12840,12840,12840,0
20250221,163000,4369306490,12840,12840,12840,12840,0
20250221,162900,4369306490,12840,12840,12840,12840,0
20250221,162800,4369306490,12840,12840,12840,12840,0
20250221,162700,4369306490,12840,12840,12840,12840,0
20250221,162600,4369306490,12840,12840,12840,12840,0
20250221,162500,4369306490,12840,12840,12840,12840,0
20250221,162400,4369306490,12840,12840,12840,12840,0
20250221,162300,4369306490,12840,12840,12840,12840,0
20250221,162200,4369306490,12840,12840,12840,12840,0
20250221,162100,4369306490,12840,12840,12840,12840,7315
20250221,162000,4369306490,12840,12840,12840,12840,0
20250221,161900,4369306490,12840,12840,12840,12840,0
20250221,161800,4369306490,12840,12840,12840,12840,0
20250221,161700,4369306490,12840,12840,12840,12840,0
20250221,161600,4369306490,12840,12840,12840,12840,0
20250221,161500,4369306490,12840,12840,12840,12840,0
20250221,161400,4369306490,12840,12840,12840,12840,0
20250221,161300,4369306490,12840,12840,12840,12840,0
20250221,161200,4369306490,12840,12840,12840,12840,0
20250221,161100,4369306490,12840,12840,12840,12840,0
20250221,161000,4369306490,12840,12840,12840,12840,0
20250221,160900,4369306490,12840,12840,12840,12840,0
20250221,160800,4369306490,12840,12840,12840,12840,0
20250221,160700,4369306490,12840,12840,12840,12840,0
20250221,160600,4369306490,12840,12840,12840,12840,0
20250221,160500,4369306490,12840,12840,12840,12840,0
20250221,160400,4369306490,12840,12840,12840,12840,0
20250221,160300,4369306490,12840,12840,12840,12840,0
20250221,160200,4369306490,12840,12840,12840,12840,0
20250221,160100,4369306490,12840,12840,12840,12840,0
20250221,160000,4369306490,12840,12840,12840,12840,0
20250221,155900,4369306490,12840,12840,12840,12840,0
20250221,155800,4369306490,12840,12840,12840,12840,0
20250221,155700,4369306490,12840,12840,12840,12840,0
20250221,155600,4369306490,12840,12840,12840,12840,0
20250221,155500,4369306490,12840,12840,12840,12840,0
20250221,155400,4369306490,12840,12840,12840,12840,0
20250221,155300,4369306490,12840,12840,12840,12840,0
20250221,155200,4369306490,12840,12840,12840,12840,0
20250221,155100,4369306490,12840,12840,12840,12840,7315
20250221,155000,4369306490,12840,12840,12840,12840,0
20250221,154900,4369306490,12840,12840,12840,12840,0
20250221,154800,4369306490,12840,12840,12840,12840,0
20250221,154700,4369306490,12840,12840,12840,12840,0
20250221,154600,4369306490,12840,12840,12840,12840,0
20250221,154500,4369306490,12840,12840,12840,12840,0
20250221,154400,4369306490,12840,12840,12840,12840,0
20250221,154300,4369306490,12840,12840,12840,12840,0
20250221,154200,4369306490,12840,12840,12840,12840,0
20250221,154100,4369306490,12840,12840,12840,12840,0
20250221,154000,4369306490,12840,12840,12840,12840,0
20250221,153900,4369306490,12840,12840,12840,12840,0
20250221,153800,4369306490,12840,12840,12840,12840,0
20250221,153700,4369306490,12840,12840,12840,12840,0
20250221,153600,4369306490,12840,12840,12840,12840,0
20250221,153500,4369306490,12840,12840,12840,12840,0
20250221,153400,4369306490,12840,12840,12840,12840,0
20250221,153300,4369306490,12840,12840,12840,12840,0
20250221,153200,4369306490,12840,12840,12840,12840,0
20250221,153100,4369306490,12840,12840,12840,12840,0
20250221,153000,4369306490,12840,12840,12840,12840,7315
20250221,152900,4275381890,12930,12930,12930,12930,0
20250221,152800,4275381890,12930,12930,12930,12930,0
20250221,152700,4275381890,12930,12930,12930,12930,0
20250221,152600,4275381890,12930,12930,12930,12930,0
20250221,152500,4275381890,12930,12930,12930,12930,0
20250221,152400,4275381890,12930,12930,12930,12930,0
20250221,152300,4275381890,12930,12930,12930,12930,0
20250221,152200,4275381890,12930,12930,12930,12930,0
20250221,152100,4275381890,12930,12930,12930,12930,0
20250221,152000,4275381890,12930,12930,12930,12930,0
20250221,151900,4275381890,12930,12810,12950,12790,2429
20250221,151800,4244130380,12860,12800,12860,12790,962
20250221,151700,4231805800,12800,12810,12830,12800,1227
20250221,151600,4216085990,12800,12790,12810,12790,734
20250221,151500,4206689620,12810,12800,12810,12780,1955
20250221,151400,4181679450,12810,12790,12810,12790,652
20250221,151300,4173339230,12800,12840,12840,12800,1451
20250221,151200,4154764080,12810,12810,12840,12800,449
20250221,151100,4149014340,12840,12810,12840,12810,85
20250221,151000,4147922970,12800,12810,12810,12800,5494
20250221,150900,4077589650,12800,12820,12820,12800,366
20250221,150800,4072904350,12810,12820,12850,12800,3465
20250221,150700,4028524980,12830,12870,12870,12810,2012
20250221,150600,4002692590,12880,12860,12880,12860,383
20250221,150500,3997760970,12860,12890,12890,12860,73
20250221,150400,3996821360,12890,12890,12890,12870,420
20250221,150300,3991407600,12890,12890,12900,12890,65
20250221,150200,3990569700,12900,12900,12900,12900,10
20250221,150100,3990440700,12920,12860,12920,12800,7638
20250221,150000,3892545740,12860,12910,12920,12850,2352
20250221,145900,3862266250,12870,12850,12920,12850,1017
20250221,145800,3849146450,12850,12860,12860,12840,1156
20250221,145700,3834293110,12860,12880,12880,12840,398
20250221,145600,3829174410,12880,12870,12880,12870,191
20250221,145500,3826716130,12860,12850,12860,12850,77
20250221,145400,3825726210,12840,12850,12850,12840,30
20250221,145300,3825340890,12860,12850,12860,12850,538
20250221,145200,3818423330,12790,12810,12850,12790,3692
20250221,145100,3771174000,12790,12820,12820,12790,5090
20250221,145000,3706054540,12810,12800,12820,12800,727
20250221,144900,3696737670,12800,12810,12820,12800,4089
20250221,144800,3644379110,12800,12810,12810,12800,21
20250221,144700,3644110260,12810,12820,12830,12810,1140
20250221,144600,3629504290,12820,12850,12860,12820,4214
20250221,144500,3575439350,12780,12850,12850,12780,2076
20250221,144400,3548886150,12850,12810,12850,12780,1852
20250221,144300,3525199090,12810,12820,12830,12810,1485
20250221,144200,3506149710,12820,12820,12830,12820,53
20250221,144100,3505470200,12820,12800,12860,12800,738
20250221,144000,3496006420,12800,12760,12800,12760,1234
20250221,143900,3480234540,12770,12760,12770,12760,133
20250221,143800,3478536300,12750,12780,12790,12750,1476
20250221,143700,3459695940,12790,12780,12790,12780,186
20250221,143600,3457317030,12760,12790,12800,12760,1880
20250221,143500,3433320520,12790,12730,12810,12720,72
20250221,143400,3432402360,12720,12740,12740,12720,3153
20250221,143300,3392295750,12750,12750,12750,12730,204
20250221,143200,3389695350,12730,12780,12790,12720,6304
20250221,143100,3309356110,12770,12770,12790,12770,2475
20250221,143000,3277750300,12770,12780,12820,12740,2178
20250221,142900,3249986970,12770,12790,12790,12770,107
20250221,142800,3248620030,12780,12800,12800,12780,1127
20250221,142700,3234208740,12800,12810,12820,12770,3715
20250221,142600,3186700780,12810,12810,12810,12810,58
20250221,142500,3185957800,12810,12840,12840,12800,3587
20250221,142400,3139997830,12840,12850,12850,12840,309
20250221,142300,3136028800,12850,12870,12870,12850,94
20250221,142200,3134819820,12870,12860,12870,12860,164
20250221,142100,3132710770,12860,12850,12860,12850,135
20250221,142000,3130975980,12860,12850,12860,12850,294
20250221,141900,3127198070,12850,12840,12850,12820,202
20250221,141800,3124605910,12830,12820,12830,12820,40
20250221,141700,3124093100,12820,12850,12850,12810,179
20250221,141600,3121797830,12860,12850,12860,12850,78
20250221,141500,3120795520,12860,12830,12860,12830,25
20250221,141400,3120474140,12860,12860,12860,12830,546
20250221,141300,3113462290,12860,12840,12860,12840,183
20250221,141200,3111110310,12840,12850,12850,12840,113
20250221,141100,3109658380,12850,12820,12850,12820,214
20250221,141000,3106911910,12810,12790,12810,12790,336
20250221,140900,3102611920,12800,12790,12800,12780,156
20250221,140800,3100616800,12790,12780,12790,12780,43
20250221,140700,3100067070,12770,12760,12790,12760,208
20250221,140600,3097411500,12780,12750,12780,12750,978
20250221,140500,3084932470,12760,12720,12760,12720,742
20250221,140400,3075482620,12720,12720,12730,12720,153
20250221,140300,3073536440,12710,12740,12740,12710,1470
20250221,140200,3054845080,12730,12750,12750,12730,110
20250221,140100,3053443830,12750,12740,12750,12730,1330
20250221,140000,3036506730,12740,12730,12740,12730,436
20250221,135900,3030954260,12740,12740,12740,12730,39
20250221,135800,3030457410,12740,12740,12740,12730,376
20250221,135700,3025668880,12730,12750,12760,12730,457
20250221,135600,3019846550,12760,12760,12760,12750,202
20250221,135500,3017269740,12760,12740,12760,12740,2538
20250221,135400,2984905860,12720,12720,12730,12710,797
20250221,135300,2974773740,12720,12760,12760,12720,580
20250221,135200,2967378370,12760,12750,12780,12750,586
20250221,135100,2959902260,12750,12750,12760,12740,32
20250221,135000,2959494270,12750,12760,12760,12710,425
20250221,134900,2954089650,12770,12740,12770,12700,3892
20250221,134800,2904632160,12750,12750,12770,12750,35
20250221,134700,2904185650,12750,12790,12800,12720,1436
20250221,134600,2885880240,12790,12800,12800,12780,385
20250221,134500,2880955250,12800,12790,12800,12780,39
20250221,134400,2880456640,12790,12760,12790,12760,357
20250221,134300,2875897330,12730,12740,12740,12720,361
20250221,134200,2871300390,12730,12740,12740,12730,354
20250221,134100,2866792210,12770,12720,12770,12720,60
20250221,134000,2866027850,12710,12740,12770,12710,246
20250221,133900,2862898430,12740,12720,12740,12700,1598
20250221,133800,2842591780,12700,12730,12750,12700,2858
20250221,133700,2806275710,12720,12730,12770,12700,443
20250221,133600,2800638070,12700,12810,12810,12680,10093
20250221,133500,2672341130,12830,12800,12830,12800,488
20250221,133400,2666085620,12790,12760,12790,12760,986
20250221,133300,2653475230,12750,12740,12760,12670,8511
20250221,133200,2545404750,12740,12730,12790,12700,5760
20250221,133100,2472186760,12750,12770,12820,12730,2991
20250221,133000,2434038700,12730,12770,12820,12710,7144
20250221,132900,2343014740,12750,12800,12840,12750,11302
20250221,132800,2198741540,12780,12840,12850,12760,9563
20250221,132700,2076519560,12800,12850,12870,12790,9446
20250221,132600,1955434920,12860,12920,12920,12850,3753
20250221,132500,1907095230,12920,12940,12940,12890,2852
20250221,132400,1870290960,12940,12970,13000,12920,2829
20250221,132300,1833692970,12960,13030,13030,12960,3989
20250221,132200,1781852420,13020,13030,13030,13010,2336
20250221,132100,1751452960,13030,13050,13050,13020,1529
20250221,132000,1731526210,13050,13120,13120,13040,4283
20250221,131900,1675499240,13130,13130,13140,13120,1341
20250221,131800,1657902380,13130,13150,13150,13130,599
20250221,131700,1650028430,13180,13150,13180,13150,192
20250221,131600,1647500630,13150,13180,13180,13150,3003
20250221,131500,1607994460,13180,13170,13180,13170,101
20250221,131400,1606663290,13170,13180,13180,13170,2295
20250221,131300,1576437910,13180,13180,13180,13180,27
20250221,131200,1576082050,13180,13180,13180,13170,119
20250221,131100,1574513890,13180,13170,13180,13170,149
20250221,131000,1572550570,13180,13190,13190,13170,934
20250221,130900,1560241920,13200,13190,13200,13180,26
20250221,130800,1559899210,13190,13190,13190,13190,2
20250221,130700,1559872830,13190,13180,13190,13180,24
20250221,130600,1559556480,13190,13190,13190,13180,125
20250221,130500,1557908870,13190,13190,13190,13190,260
20250221,130400,1554479470,13190,13190,13200,13190,196
20250221,130300,1551894190,13200,13200,13200,13200,140
20250221,130200,1550046190,13200,13200,13200,13200,41
20250221,130100,1549504990,13200,13210,13210,13200,43
20250221,130000,1548937080,13210,13210,13210,13200,391
20250221,125900,1543774420,13210,13230,13230,13210,84
20250221,125800,1542664680,13220,13220,13220,13220,51
20250221,125700,1541990460,13230,13230,13230,13230,5
20250221,125600,1541924310,13220,13220,13220,13220,1
20250221,125500,1541911090,13220,13230,13230,13220,31
20250221,125400,1541501180,13230,13240,13240,13230,123
20250221,125300,1539872780,13250,13260,13260,13250,389
20250221,125200,1534716390,13260,13270,13270,13260,12
20250221,125100,1534557220,13270,13270,13270,13270,26
20250221,125000,1534212200,13270,13270,13270,13260,288
20250221,124900,1530391680,13270,13270,13270,13270,0
20250221,124800,1530391680,13270,13260,13270,13260,432
20250221,124700,1524660810,13260,13260,13260,13260,0
20250221,124600,1524660810,13260,13260,13260,13260,1
20250221,124500,1524647550,13250,13250,13250,13250,12
20250221,124400,1524488550,13260,13240,13260,13240,323
20250221,124300,1520210930,13250,13250,13250,13250,106
20250221,124200,1518806430,13250,13250,13250,13250,0
20250221,124100,1518806430,13250,13250,13250,13250,1
20250221,124000,1518793180,13240,13250,13250,13240,12
20250221,123900,1518634200,13260,13270,13270,13260,101
20250221,123800,1517294930,13260,13260,13270,13260,71
20250221,123700,1516352830,13260,13250,13260,13250,38
20250221,123600,1515848960,13250,13250,13250,13250,0
20250221,123500,1515848960,13250,13250,13250,13250,86
20250221,123400,1514709460,13270,13270,13270,13270,22
20250221,123300,1514417520,13280,13280,13280,13280,45
20250221,123200,1513819920,13290,13280,13290,13280,207
20250221,123100,1511069750,13280,13270,13280,13270,88
20250221,123000,1509901540,13270,13270,13280,13270,65
20250221,122900,1509038800,13270,13270,13270,13270,5
20250221,122800,1508972450,13270,13250,13280,13250,589
20250221,122700,1501156030,13250,13250,13250,13250,270
20250221,122600,1497578530,13260,13240,13260,13240,347
20250221,122500,1492982430,13240,13240,13240,13240,0
20250221,122400,1492982430,13240,13240,13240,13240,0
20250221,122300,1492982430,13240,13240,13240,13240,11
20250221,122200,1492836790,13250,13250,13250,13250,17
20250221,122100,1492611540,13250,13230,13250,13230,345
20250221,122000,1488043480,13230,13230,13230,13230,2
20250221,121900,1488017020,13210,13200,13210,13200,36
20250221,121800,1487541550,13200,13200,13200,13200,19
20250221,121700,1487290750,13200,13200,13200,13200,160
20250221,121600,1485178750,13200,13210,13210,13200,28
20250221,121500,1484808920,13220,13220,13220,13220,0
20250221,121400,1484808920,13220,13220,13220,13220,0
20250221,121300,1484808920,13220,13220,13220,13220,0
20250221,121200,1484808920,13220,13220,13220,13220,97
20250221,121100,1483526580,13220,13220,13220,13220,0
20250221,121000,1483526580,13220,13220,13220,13220,9
20250221,120900,1483407600,13240,13240,13240,13240,4
20250221,120800,1483354640,13240,13240,13240,13240,10
20250221,120700,1483222240,13200,13200,13200,13200,60
20250221,120600,1482430240,13200,13200,13200,13200,24
20250221,120500,1482113440,13200,13250,13250,13200,7
20250221,120400,1482020740,13180,13180,13180,13180,1
20250221,120300,1482007560,13180,13200,13250,13180,700
20250221,120200,1472758490,13200,13190,13200,13190,975
20250221,120100,1459889490,13200,13190,13200,13190,998
20250221,120000,1446718870,13180,13180,13180,13180,2
20250221,115900,1446692510,13190,13190,13190,13190,115
20250221,115800,1445175660,13180,13180,13180,13180,0
20250221,115700,1445175660,13180,13190,13190,13180,15
20250221,115600,1444977910,13180,13180,13180,13170,127
20250221,115500,1443305040,13170,13170,13170,13170,102
20250221,115400,1441961700,13170,13170,13170,13170,0
20250221,115300,1441961700,13170,13170,13170,13170,2
20250221,115200,1441935360,13170,13170,13180,13170,323
20250221,115100,1437681440,13170,13170,13170,13170,510
20250221,115000,1430964740,13180,13180,13180,13180,291
20250221,114900,1427129360,13180,13190,13190,13180,16
20250221,114800,1426918430,13190,13200,13200,13190,200
20250221,114700,1424280420,13190,13200,13200,13190,985
20250221,114600,1411278480,13200,13200,13200,13200,106
20250221,114500,1409879280,13200,13200,13200,13200,0
20250221,114400,1409879280,13200,13200,13250,13200,215
20250221,114300,1407040380,13190,13200,13200,13190,102
20250221,114200,1405693990,13200,13200,13200,13200,1013
20250221,114100,1392322390,13200,13200,13200,13200,173
20250221,114000,1390038790,13190,13210,13210,13190,1473
20250221,113900,1370595210,13200,13200,13200,13200,61
20250221,113800,1369790010,13200,13200,13200,13200,750
20250221,113700,1359890010,13180,13190,13190,13180,41
20250221,113600,1359349270,13200,13200,13200,13200,12
20250221,113500,1359190870,13220,13220,13220,13220,47
20250221,113400,1358569530,13220,13180,13220,13180,206
20250221,113300,1355850270,13180,13180,13180,13180,0
20250221,113200,1355850270,13180,13180,13180,13180,0
20250221,113100,1355850270,13180,13180,13180,13180,216
20250221,113000,1353003390,13180,13180,13180,13180,4
20250221,112900,1352950670,13170,13180,13180,13170,5016
20250221,112800,1286879620,13180,13180,13180,13180,445
20250221,112700,1281014520,13190,13190,13190,13190,4
20250221,112600,1280961760,13190,13190,13190,13190,3
20250221,112500,1280922190,13190,13210,13210,13180,1842
20250221,112400,1256623960,13240,13210,13240,13210,309
20250221,112300,1252542040,13210,13240,13240,13210,1111
20250221,112200,1237856010,13240,13240,13240,13240,0
20250221,112100,1237856010,13240,13250,13250,13240,1135
20250221,112000,1222821530,13250,13250,13250,13250,123
20250221,111900,1221191780,13250,13250,13250,13250,202
20250221,111800,1218515280,13250,13230,13250,13220,607
20250221,111700,1210474750,13230,13230,13230,13230,14
20250221,111600,1210289530,13210,13210,13210,13210,0
20250221,111500,1210289530,13210,13220,13220,13210,13
20250221,111400,1210117750,13210,13210,13210,13210,0
20250221,111300,1210117750,13210,13210,13210,13210,0
20250221,111200,1210117750,13210,13220,13220,13210,33
20250221,111100,1209681500,13240,13240,13240,13240,0
20250221,111000,1209681500,13240,13240,13240,13240,22
20250221,110900,1209390220,13240,13230,13240,13230,279
20250221,110800,1205696530,13230,13200,13230,13200,19
20250221,110700,1205445640,13210,13230,13230,13210,2090
20250221,110600,1177831230,13230,13230,13230,13230,868
20250221,110500,1166347590,13230,13230,13230,13230,47
20250221,110400,1165725780,13230,13240,13240,13230,4
20250221,110300,1165672830,13220,13220,13220,13220,0
20250221,110200,1165672830,13220,13230,13240,13220,237
20250221,110100,1162537600,13230,13220,13230,13220,3553
20250221,110000,1115534420,13220,13230,13230,13220,1128
20250221,105900,1100612190,13230,13230,13250,13230,1068
20250221,105800,1086482240,13230,13250,13250,13230,965
20250221,105700,1073700630,13260,13260,13260,13260,132
20250221,105600,1071950310,13290,13290,13290,13290,210
20250221,105500,1069159410,13260,13260,13260,13260,150
20250221,105400,1067170410,13260,13260,13260,13260,71
20250221,105300,1066228950,13250,13260,13260,13250,3
20250221,105200,1066189180,13340,13340,13340,13340,340
20250221,105100,1061653580,13340,13320,13340,13320,28
20250221,105000,1061280400,13250,13250,13250,13250,1
20250221,104900,1061267150,13250,13250,13250,13250,0
20250221,104800,1061267150,13250,13250,13250,13250,101
20250221,104700,1059928900,13250,13250,13250,13250,103
20250221,104600,1058564150,13250,13300,13310,13250,137
20250221,104500,1056743800,13290,13290,13290,13290,0
20250221,104400,1056743800,13290,13300,13300,13290,100
20250221,104300,1055414180,13300,13300,13300,13300,46
20250221,104200,1054802380,13300,13300,13300,13290,290
20250221,104100,1050945680,13290,13300,13300,13290,74
20250221,104000,1049961800,13300,13290,13300,13290,88
20250221,103900,1048791440,13290,13270,13290,13270,1332
20250221,103800,1031101260,13230,13260,13270,13230,81
20250221,103700,1030026480,13230,13260,13260,13230,310
20250221,103600,1025918780,13260,13260,13260,13260,89
20250221,103500,1024738640,13260,13250,13260,13230,239
20250221,103400,1021572190,13250,13250,13250,13250,17
20250221,103300,1021346940,13250,13250,13250,13240,248
20250221,103200,1018062990,13260,13260,13260,13260,218
20250221,103100,1015172310,13260,13260,13260,13260,30
20250221,103000,1014774510,13240,13240,13240,13240,34
20250221,102900,1014324350,13240,13240,13240,13240,0
20250221,102800,1014324350,13240,13240,13240,13240,3
20250221,102700,1014284630,13240,13230,13240,13230,155
20250221,102600,1012233900,13230,13230,13230,13230,25
20250221,102500,1011903150,13230,13230,13230,13230,80
20250221,102400,1010844750,13230,13230,13230,13230,11
20250221,102300,1010699220,13250,13250,13250,13250,0
20250221,102200,1010699220,13250,13250,13250,13250,0
20250221,102100,1010699220,13250,13250,13250,13250,146
20250221,102000,1008764720,13260,13270,13270,13260,520
20250221,101900,1001869420,13260,13260,13260,13260,21
20250221,101800,1001590960,13260,13260,13260,13260,70
20250221,101700,1000662760,13270,13280,13280,13270,108
20250221,101600,999229100,13280,13270,13280,13260,109
20250221,101500,997783420,13260,13240,13260,13240,570
20250221,101400,990227990,13210,13210,13210,13210,0
20250221,101300,990227990,13210,13250,13250,13210,85
20250221,101200,989104620,13250,13250,13250,13250,20
20250221,101100,988839620,13240,13210,13240,13210,803
20250221,101000,978208800,13200,13220,13240,13200,197
20250221,100900,975606410,13240,13220,13240,13200,227
20250221,100800,972604650,13240,13240,13240,13230,440
20250221,100700,966779350,13240,13260,13260,13240,176
20250221,100600,964447340,13260,13280,13290,13260,422
20250221,100500,958844810,13280,13260,13280,13260,13
20250221,100400,958672270,13260,13320,13320,13260,202
20250221,100300,955987280,13350,13310,13350,13310,314
20250221,100200,951799820,13340,13330,13340,13330,100
20250221,100100,950466420,13330,13360,13370,13280,2922
20250221,100000,911430520,13380,13190,13380,13190,2549
20250221,095900,877454350,13180,13180,13180,13180,0
20250221,095800,877454350,13180,13200,13200,13180,17
20250221,095700,877230060,13200,13150,13200,13150,476
20250221,095600,870967750,13150,13150,13200,13150,303
20250221,095500,866983250,13200,13200,13200,13170,485
20250221,095400,860587650,13220,13180,13220,13180,182
20250221,095300,858188740,13180,13150,13180,13150,872
20250221,095200,846710090,13150,13140,13150,13130,164
20250221,095100,844554250,13140,13110,13150,13110,738
20250221,095000,834859570,13110,13100,13140,13100,475
20250221,094900,828634990,13140,13090,13140,13090,565
20250221,094800,821228100,13100,13100,13100,13100,105
20250221,094700,819852600,13080,13100,13100,13080,157
20250221,094600,817796600,13100,13080,13100,13080,2397
20250221,094500,786431470,13090,13080,13090,13080,474
20250221,094400,780228890,13090,13100,13100,13080,169
20250221,094300,778017020,13090,13060,13090,13060,1522
20250221,094200,758106190,13070,13070,13100,13060,741
20250221,094100,748421980,13070,13060,13090,13050,1430
20250221,094000,729749290,13060,13090,13100,13060,2474
20250221,093900,697411780,13100,13180,13180,13100,1807
20250221,093800,673658180,13180,13090,13390,13090,3641
20250221,093700,625370130,13100,13080,13110,13070,3163
20250221,093600,583970220,13080,13090,13090,13080,416
20250221,093500,578527570,13090,13080,13090,13070,1227
20250221,093400,562478450,13080,13080,13090,13080,1760
20250221,093300,539447500,13090,13080,13100,13080,2805
20250221,093200,502733490,13080,13100,13110,13080,706
20250221,093100,493494010,13110,13090,13120,13070,3631
20250221,093000,446011540,13080,13070,13100,13070,349
20250221,092900,441446100,13070,13090,13100,13070,3151
20250221,092800,400239830,13090,13110,13110,13090,3971
20250221,092700,348229810,13120,13120,13120,13110,195
20250221,092600,345671430,13110,13120,13120,13110,775
20250221,092500,335510870,13120,13120,13130,13120,204
20250221,092400,332833720,13120,13170,13170,13120,3036
20250221,092300,292967960,13160,13170,13170,13160,385
20250221,092200,287899010,13170,13190,13190,13170,613
20250221,092100,279824180,13180,13220,13220,13170,1707
20250221,092000,257283300,13230,13240,13240,13230,570
20250221,091900,249736510,13240,13240,13250,13240,209
20250221,091800,246969240,13220,13220,13220,13210,175
20250221,091700,244656490,13210,13210,13210,13210,469
20250221,091600,238461000,13210,13230,13240,13210,548
20250221,091500,231213280,13230,13210,13240,13210,267
20250221,091400,227684970,13210,13230,13230,13210,31
20250221,091300,227275200,13210,13280,13280,13210,964
20250221,091200,214515320,13280,13280,13280,13280,259
20250221,091100,211075800,13280,13280,13310,13280,237
20250221,091000,207924840,13270,13190,13270,13190,1564
20250221,090900,187192120,13150,13190,13200,13130,170
20250221,090800,184956450,13190,13130,13190,13120,1020
20250221,090700,171549760,13140,13140,13150,13130,851
20250221,090600,160363790,13150,13190,13190,13140,2085
20250221,090500,132909370,13190,13190,13200,13190,696
20250221,090400,123727800,13240,13190,13260,13160,760
20250221,090300,113704700,13190,13250,13260,13190,2014
20250221,090200,87066980,13250,13280,13280,13250,2340
20250221,090100,56030290,13300,13450,13460,13300,2777
20250221,090000,18873320,13450,13440,13450,13380,1397
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185100 4369306490 12840 12840 12840 12840 7315
3 20250221 185000 4369306490 12840 12840 12840 12840 0
4 20250221 184900 4369306490 12840 12840 12840 12840 0
5 20250221 184800 4369306490 12840 12840 12840 12840 0
6 20250221 184700 4369306490 12840 12840 12840 12840 0
7 20250221 184600 4369306490 12840 12840 12840 12840 0
8 20250221 184500 4369306490 12840 12840 12840 12840 0
9 20250221 184400 4369306490 12840 12840 12840 12840 0
10 20250221 184300 4369306490 12840 12840 12840 12840 0
11 20250221 184200 4369306490 12840 12840 12840 12840 0
12 20250221 184100 4369306490 12840 12840 12840 12840 0
13 20250221 184000 4369306490 12840 12840 12840 12840 0
14 20250221 183900 4369306490 12840 12840 12840 12840 0
15 20250221 183800 4369306490 12840 12840 12840 12840 0
16 20250221 183700 4369306490 12840 12840 12840 12840 0
17 20250221 183600 4369306490 12840 12840 12840 12840 0
18 20250221 183500 4369306490 12840 12840 12840 12840 0
19 20250221 183400 4369306490 12840 12840 12840 12840 0
20 20250221 183300 4369306490 12840 12840 12840 12840 0
21 20250221 183200 4369306490 12840 12840 12840 12840 0
22 20250221 183100 4369306490 12840 12840 12840 12840 0
23 20250221 183000 4369306490 12840 12840 12840 12840 0
24 20250221 182900 4369306490 12840 12840 12840 12840 0
25 20250221 182800 4369306490 12840 12840 12840 12840 0
26 20250221 182700 4369306490 12840 12840 12840 12840 0
27 20250221 182600 4369306490 12840 12840 12840 12840 0
28 20250221 182500 4369306490 12840 12840 12840 12840 0
29 20250221 182400 4369306490 12840 12840 12840 12840 0
30 20250221 182300 4369306490 12840 12840 12840 12840 0
31 20250221 182200 4369306490 12840 12840 12840 12840 0
32 20250221 182100 4369306490 12840 12840 12840 12840 7315
33 20250221 182000 4369306490 12840 12840 12840 12840 0
34 20250221 181900 4369306490 12840 12840 12840 12840 0
35 20250221 181800 4369306490 12840 12840 12840 12840 0
36 20250221 181700 4369306490 12840 12840 12840 12840 0
37 20250221 181600 4369306490 12840 12840 12840 12840 0
38 20250221 181500 4369306490 12840 12840 12840 12840 0
39 20250221 181400 4369306490 12840 12840 12840 12840 0
40 20250221 181300 4369306490 12840 12840 12840 12840 0
41 20250221 181200 4369306490 12840 12840 12840 12840 0
42 20250221 181100 4369306490 12840 12840 12840 12840 0
43 20250221 181000 4369306490 12840 12840 12840 12840 0
44 20250221 180900 4369306490 12840 12840 12840 12840 0
45 20250221 180800 4369306490 12840 12840 12840 12840 0
46 20250221 180700 4369306490 12840 12840 12840 12840 0
47 20250221 180600 4369306490 12840 12840 12840 12840 0
48 20250221 180500 4369306490 12840 12840 12840 12840 0
49 20250221 180400 4369306490 12840 12840 12840 12840 0
50 20250221 180300 4369306490 12840 12840 12840 12840 0
51 20250221 180200 4369306490 12840 12840 12840 12840 0
52 20250221 180100 4369306490 12840 12840 12840 12840 0
53 20250221 180000 4369306490 12840 12840 12840 12840 0
54 20250221 175900 4369306490 12840 12840 12840 12840 0
55 20250221 175800 4369306490 12840 12840 12840 12840 0
56 20250221 175700 4369306490 12840 12840 12840 12840 0
57 20250221 175600 4369306490 12840 12840 12840 12840 0
58 20250221 175500 4369306490 12840 12840 12840 12840 0
59 20250221 175400 4369306490 12840 12840 12840 12840 0
60 20250221 175300 4369306490 12840 12840 12840 12840 0
61 20250221 175200 4369306490 12840 12840 12840 12840 0
62 20250221 175100 4369306490 12840 12840 12840 12840 7315
63 20250221 175000 4369306490 12840 12840 12840 12840 0
64 20250221 174900 4369306490 12840 12840 12840 12840 0
65 20250221 174800 4369306490 12840 12840 12840 12840 0
66 20250221 174700 4369306490 12840 12840 12840 12840 0
67 20250221 174600 4369306490 12840 12840 12840 12840 0
68 20250221 174500 4369306490 12840 12840 12840 12840 0
69 20250221 174400 4369306490 12840 12840 12840 12840 0
70 20250221 174300 4369306490 12840 12840 12840 12840 0
71 20250221 174200 4369306490 12840 12840 12840 12840 0
72 20250221 174100 4369306490 12840 12840 12840 12840 0
73 20250221 174000 4369306490 12840 12840 12840 12840 0
74 20250221 173900 4369306490 12840 12840 12840 12840 0
75 20250221 173800 4369306490 12840 12840 12840 12840 0
76 20250221 173700 4369306490 12840 12840 12840 12840 0
77 20250221 173600 4369306490 12840 12840 12840 12840 0
78 20250221 173500 4369306490 12840 12840 12840 12840 0
79 20250221 173400 4369306490 12840 12840 12840 12840 0
80 20250221 173300 4369306490 12840 12840 12840 12840 0
81 20250221 173200 4369306490 12840 12840 12840 12840 0
82 20250221 173100 4369306490 12840 12840 12840 12840 0
83 20250221 173000 4369306490 12840 12840 12840 12840 0
84 20250221 172900 4369306490 12840 12840 12840 12840 0
85 20250221 172800 4369306490 12840 12840 12840 12840 0
86 20250221 172700 4369306490 12840 12840 12840 12840 0
87 20250221 172600 4369306490 12840 12840 12840 12840 0
88 20250221 172500 4369306490 12840 12840 12840 12840 0
89 20250221 172400 4369306490 12840 12840 12840 12840 0
90 20250221 172300 4369306490 12840 12840 12840 12840 0
91 20250221 172200 4369306490 12840 12840 12840 12840 0
92 20250221 172100 4369306490 12840 12840 12840 12840 7315
93 20250221 172000 4369306490 12840 12840 12840 12840 0
94 20250221 171900 4369306490 12840 12840 12840 12840 0
95 20250221 171800 4369306490 12840 12840 12840 12840 0
96 20250221 171700 4369306490 12840 12840 12840 12840 0
97 20250221 171600 4369306490 12840 12840 12840 12840 0
98 20250221 171500 4369306490 12840 12840 12840 12840 0
99 20250221 171400 4369306490 12840 12840 12840 12840 0
100 20250221 171300 4369306490 12840 12840 12840 12840 0
101 20250221 171200 4369306490 12840 12840 12840 12840 0
102 20250221 171100 4369306490 12840 12840 12840 12840 0
103 20250221 171000 4369306490 12840 12840 12840 12840 0
104 20250221 170900 4369306490 12840 12840 12840 12840 0
105 20250221 170800 4369306490 12840 12840 12840 12840 0
106 20250221 170700 4369306490 12840 12840 12840 12840 0
107 20250221 170600 4369306490 12840 12840 12840 12840 0
108 20250221 170500 4369306490 12840 12840 12840 12840 0
109 20250221 170400 4369306490 12840 12840 12840 12840 0
110 20250221 170300 4369306490 12840 12840 12840 12840 0
111 20250221 170200 4369306490 12840 12840 12840 12840 0
112 20250221 170100 4369306490 12840 12840 12840 12840 0
113 20250221 170000 4369306490 12840 12840 12840 12840 0
114 20250221 165900 4369306490 12840 12840 12840 12840 0
115 20250221 165800 4369306490 12840 12840 12840 12840 0
116 20250221 165700 4369306490 12840 12840 12840 12840 0
117 20250221 165600 4369306490 12840 12840 12840 12840 0
118 20250221 165500 4369306490 12840 12840 12840 12840 0
119 20250221 165400 4369306490 12840 12840 12840 12840 0
120 20250221 165300 4369306490 12840 12840 12840 12840 0
121 20250221 165200 4369306490 12840 12840 12840 12840 0
122 20250221 165100 4369306490 12840 12840 12840 12840 7315
123 20250221 165000 4369306490 12840 12840 12840 12840 0
124 20250221 164900 4369306490 12840 12840 12840 12840 0
125 20250221 164800 4369306490 12840 12840 12840 12840 0
126 20250221 164700 4369306490 12840 12840 12840 12840 0
127 20250221 164600 4369306490 12840 12840 12840 12840 0
128 20250221 164500 4369306490 12840 12840 12840 12840 0
129 20250221 164400 4369306490 12840 12840 12840 12840 0
130 20250221 164300 4369306490 12840 12840 12840 12840 0
131 20250221 164200 4369306490 12840 12840 12840 12840 0
132 20250221 164100 4369306490 12840 12840 12840 12840 0
133 20250221 164000 4369306490 12840 12840 12840 12840 0
134 20250221 163900 4369306490 12840 12840 12840 12840 0
135 20250221 163800 4369306490 12840 12840 12840 12840 0
136 20250221 163700 4369306490 12840 12840 12840 12840 0
137 20250221 163600 4369306490 12840 12840 12840 12840 0
138 20250221 163500 4369306490 12840 12840 12840 12840 0
139 20250221 163400 4369306490 12840 12840 12840 12840 0
140 20250221 163300 4369306490 12840 12840 12840 12840 0
141 20250221 163200 4369306490 12840 12840 12840 12840 0
142 20250221 163100 4369306490 12840 12840 12840 12840 0
143 20250221 163000 4369306490 12840 12840 12840 12840 0
144 20250221 162900 4369306490 12840 12840 12840 12840 0
145 20250221 162800 4369306490 12840 12840 12840 12840 0
146 20250221 162700 4369306490 12840 12840 12840 12840 0
147 20250221 162600 4369306490 12840 12840 12840 12840 0
148 20250221 162500 4369306490 12840 12840 12840 12840 0
149 20250221 162400 4369306490 12840 12840 12840 12840 0
150 20250221 162300 4369306490 12840 12840 12840 12840 0
151 20250221 162200 4369306490 12840 12840 12840 12840 0
152 20250221 162100 4369306490 12840 12840 12840 12840 7315
153 20250221 162000 4369306490 12840 12840 12840 12840 0
154 20250221 161900 4369306490 12840 12840 12840 12840 0
155 20250221 161800 4369306490 12840 12840 12840 12840 0
156 20250221 161700 4369306490 12840 12840 12840 12840 0
157 20250221 161600 4369306490 12840 12840 12840 12840 0
158 20250221 161500 4369306490 12840 12840 12840 12840 0
159 20250221 161400 4369306490 12840 12840 12840 12840 0
160 20250221 161300 4369306490 12840 12840 12840 12840 0
161 20250221 161200 4369306490 12840 12840 12840 12840 0
162 20250221 161100 4369306490 12840 12840 12840 12840 0
163 20250221 161000 4369306490 12840 12840 12840 12840 0
164 20250221 160900 4369306490 12840 12840 12840 12840 0
165 20250221 160800 4369306490 12840 12840 12840 12840 0
166 20250221 160700 4369306490 12840 12840 12840 12840 0
167 20250221 160600 4369306490 12840 12840 12840 12840 0
168 20250221 160500 4369306490 12840 12840 12840 12840 0
169 20250221 160400 4369306490 12840 12840 12840 12840 0
170 20250221 160300 4369306490 12840 12840 12840 12840 0
171 20250221 160200 4369306490 12840 12840 12840 12840 0
172 20250221 160100 4369306490 12840 12840 12840 12840 0
173 20250221 160000 4369306490 12840 12840 12840 12840 0
174 20250221 155900 4369306490 12840 12840 12840 12840 0
175 20250221 155800 4369306490 12840 12840 12840 12840 0
176 20250221 155700 4369306490 12840 12840 12840 12840 0
177 20250221 155600 4369306490 12840 12840 12840 12840 0
178 20250221 155500 4369306490 12840 12840 12840 12840 0
179 20250221 155400 4369306490 12840 12840 12840 12840 0
180 20250221 155300 4369306490 12840 12840 12840 12840 0
181 20250221 155200 4369306490 12840 12840 12840 12840 0
182 20250221 155100 4369306490 12840 12840 12840 12840 7315
183 20250221 155000 4369306490 12840 12840 12840 12840 0
184 20250221 154900 4369306490 12840 12840 12840 12840 0
185 20250221 154800 4369306490 12840 12840 12840 12840 0
186 20250221 154700 4369306490 12840 12840 12840 12840 0
187 20250221 154600 4369306490 12840 12840 12840 12840 0
188 20250221 154500 4369306490 12840 12840 12840 12840 0
189 20250221 154400 4369306490 12840 12840 12840 12840 0
190 20250221 154300 4369306490 12840 12840 12840 12840 0
191 20250221 154200 4369306490 12840 12840 12840 12840 0
192 20250221 154100 4369306490 12840 12840 12840 12840 0
193 20250221 154000 4369306490 12840 12840 12840 12840 0
194 20250221 153900 4369306490 12840 12840 12840 12840 0
195 20250221 153800 4369306490 12840 12840 12840 12840 0
196 20250221 153700 4369306490 12840 12840 12840 12840 0
197 20250221 153600 4369306490 12840 12840 12840 12840 0
198 20250221 153500 4369306490 12840 12840 12840 12840 0
199 20250221 153400 4369306490 12840 12840 12840 12840 0
200 20250221 153300 4369306490 12840 12840 12840 12840 0
201 20250221 153200 4369306490 12840 12840 12840 12840 0
202 20250221 153100 4369306490 12840 12840 12840 12840 0
203 20250221 153000 4369306490 12840 12840 12840 12840 7315
204 20250221 152900 4275381890 12930 12930 12930 12930 0
205 20250221 152800 4275381890 12930 12930 12930 12930 0
206 20250221 152700 4275381890 12930 12930 12930 12930 0
207 20250221 152600 4275381890 12930 12930 12930 12930 0
208 20250221 152500 4275381890 12930 12930 12930 12930 0
209 20250221 152400 4275381890 12930 12930 12930 12930 0
210 20250221 152300 4275381890 12930 12930 12930 12930 0
211 20250221 152200 4275381890 12930 12930 12930 12930 0
212 20250221 152100 4275381890 12930 12930 12930 12930 0
213 20250221 152000 4275381890 12930 12930 12930 12930 0
214 20250221 151900 4275381890 12930 12810 12950 12790 2429
215 20250221 151800 4244130380 12860 12800 12860 12790 962
216 20250221 151700 4231805800 12800 12810 12830 12800 1227
217 20250221 151600 4216085990 12800 12790 12810 12790 734
218 20250221 151500 4206689620 12810 12800 12810 12780 1955
219 20250221 151400 4181679450 12810 12790 12810 12790 652
220 20250221 151300 4173339230 12800 12840 12840 12800 1451
221 20250221 151200 4154764080 12810 12810 12840 12800 449
222 20250221 151100 4149014340 12840 12810 12840 12810 85
223 20250221 151000 4147922970 12800 12810 12810 12800 5494
224 20250221 150900 4077589650 12800 12820 12820 12800 366
225 20250221 150800 4072904350 12810 12820 12850 12800 3465
226 20250221 150700 4028524980 12830 12870 12870 12810 2012
227 20250221 150600 4002692590 12880 12860 12880 12860 383
228 20250221 150500 3997760970 12860 12890 12890 12860 73
229 20250221 150400 3996821360 12890 12890 12890 12870 420
230 20250221 150300 3991407600 12890 12890 12900 12890 65
231 20250221 150200 3990569700 12900 12900 12900 12900 10
232 20250221 150100 3990440700 12920 12860 12920 12800 7638
233 20250221 150000 3892545740 12860 12910 12920 12850 2352
234 20250221 145900 3862266250 12870 12850 12920 12850 1017
235 20250221 145800 3849146450 12850 12860 12860 12840 1156
236 20250221 145700 3834293110 12860 12880 12880 12840 398
237 20250221 145600 3829174410 12880 12870 12880 12870 191
238 20250221 145500 3826716130 12860 12850 12860 12850 77
239 20250221 145400 3825726210 12840 12850 12850 12840 30
240 20250221 145300 3825340890 12860 12850 12860 12850 538
241 20250221 145200 3818423330 12790 12810 12850 12790 3692
242 20250221 145100 3771174000 12790 12820 12820 12790 5090
243 20250221 145000 3706054540 12810 12800 12820 12800 727
244 20250221 144900 3696737670 12800 12810 12820 12800 4089
245 20250221 144800 3644379110 12800 12810 12810 12800 21
246 20250221 144700 3644110260 12810 12820 12830 12810 1140
247 20250221 144600 3629504290 12820 12850 12860 12820 4214
248 20250221 144500 3575439350 12780 12850 12850 12780 2076
249 20250221 144400 3548886150 12850 12810 12850 12780 1852
250 20250221 144300 3525199090 12810 12820 12830 12810 1485
251 20250221 144200 3506149710 12820 12820 12830 12820 53
252 20250221 144100 3505470200 12820 12800 12860 12800 738
253 20250221 144000 3496006420 12800 12760 12800 12760 1234
254 20250221 143900 3480234540 12770 12760 12770 12760 133
255 20250221 143800 3478536300 12750 12780 12790 12750 1476
256 20250221 143700 3459695940 12790 12780 12790 12780 186
257 20250221 143600 3457317030 12760 12790 12800 12760 1880
258 20250221 143500 3433320520 12790 12730 12810 12720 72
259 20250221 143400 3432402360 12720 12740 12740 12720 3153
260 20250221 143300 3392295750 12750 12750 12750 12730 204
261 20250221 143200 3389695350 12730 12780 12790 12720 6304
262 20250221 143100 3309356110 12770 12770 12790 12770 2475
263 20250221 143000 3277750300 12770 12780 12820 12740 2178
264 20250221 142900 3249986970 12770 12790 12790 12770 107
265 20250221 142800 3248620030 12780 12800 12800 12780 1127
266 20250221 142700 3234208740 12800 12810 12820 12770 3715
267 20250221 142600 3186700780 12810 12810 12810 12810 58
268 20250221 142500 3185957800 12810 12840 12840 12800 3587
269 20250221 142400 3139997830 12840 12850 12850 12840 309
270 20250221 142300 3136028800 12850 12870 12870 12850 94
271 20250221 142200 3134819820 12870 12860 12870 12860 164
272 20250221 142100 3132710770 12860 12850 12860 12850 135
273 20250221 142000 3130975980 12860 12850 12860 12850 294
274 20250221 141900 3127198070 12850 12840 12850 12820 202
275 20250221 141800 3124605910 12830 12820 12830 12820 40
276 20250221 141700 3124093100 12820 12850 12850 12810 179
277 20250221 141600 3121797830 12860 12850 12860 12850 78
278 20250221 141500 3120795520 12860 12830 12860 12830 25
279 20250221 141400 3120474140 12860 12860 12860 12830 546
280 20250221 141300 3113462290 12860 12840 12860 12840 183
281 20250221 141200 3111110310 12840 12850 12850 12840 113
282 20250221 141100 3109658380 12850 12820 12850 12820 214
283 20250221 141000 3106911910 12810 12790 12810 12790 336
284 20250221 140900 3102611920 12800 12790 12800 12780 156
285 20250221 140800 3100616800 12790 12780 12790 12780 43
286 20250221 140700 3100067070 12770 12760 12790 12760 208
287 20250221 140600 3097411500 12780 12750 12780 12750 978
288 20250221 140500 3084932470 12760 12720 12760 12720 742
289 20250221 140400 3075482620 12720 12720 12730 12720 153
290 20250221 140300 3073536440 12710 12740 12740 12710 1470
291 20250221 140200 3054845080 12730 12750 12750 12730 110
292 20250221 140100 3053443830 12750 12740 12750 12730 1330
293 20250221 140000 3036506730 12740 12730 12740 12730 436
294 20250221 135900 3030954260 12740 12740 12740 12730 39
295 20250221 135800 3030457410 12740 12740 12740 12730 376
296 20250221 135700 3025668880 12730 12750 12760 12730 457
297 20250221 135600 3019846550 12760 12760 12760 12750 202
298 20250221 135500 3017269740 12760 12740 12760 12740 2538
299 20250221 135400 2984905860 12720 12720 12730 12710 797
300 20250221 135300 2974773740 12720 12760 12760 12720 580
301 20250221 135200 2967378370 12760 12750 12780 12750 586
302 20250221 135100 2959902260 12750 12750 12760 12740 32
303 20250221 135000 2959494270 12750 12760 12760 12710 425
304 20250221 134900 2954089650 12770 12740 12770 12700 3892
305 20250221 134800 2904632160 12750 12750 12770 12750 35
306 20250221 134700 2904185650 12750 12790 12800 12720 1436
307 20250221 134600 2885880240 12790 12800 12800 12780 385
308 20250221 134500 2880955250 12800 12790 12800 12780 39
309 20250221 134400 2880456640 12790 12760 12790 12760 357
310 20250221 134300 2875897330 12730 12740 12740 12720 361
311 20250221 134200 2871300390 12730 12740 12740 12730 354
312 20250221 134100 2866792210 12770 12720 12770 12720 60
313 20250221 134000 2866027850 12710 12740 12770 12710 246
314 20250221 133900 2862898430 12740 12720 12740 12700 1598
315 20250221 133800 2842591780 12700 12730 12750 12700 2858
316 20250221 133700 2806275710 12720 12730 12770 12700 443
317 20250221 133600 2800638070 12700 12810 12810 12680 10093
318 20250221 133500 2672341130 12830 12800 12830 12800 488
319 20250221 133400 2666085620 12790 12760 12790 12760 986
320 20250221 133300 2653475230 12750 12740 12760 12670 8511
321 20250221 133200 2545404750 12740 12730 12790 12700 5760
322 20250221 133100 2472186760 12750 12770 12820 12730 2991
323 20250221 133000 2434038700 12730 12770 12820 12710 7144
324 20250221 132900 2343014740 12750 12800 12840 12750 11302
325 20250221 132800 2198741540 12780 12840 12850 12760 9563
326 20250221 132700 2076519560 12800 12850 12870 12790 9446
327 20250221 132600 1955434920 12860 12920 12920 12850 3753
328 20250221 132500 1907095230 12920 12940 12940 12890 2852
329 20250221 132400 1870290960 12940 12970 13000 12920 2829
330 20250221 132300 1833692970 12960 13030 13030 12960 3989
331 20250221 132200 1781852420 13020 13030 13030 13010 2336
332 20250221 132100 1751452960 13030 13050 13050 13020 1529
333 20250221 132000 1731526210 13050 13120 13120 13040 4283
334 20250221 131900 1675499240 13130 13130 13140 13120 1341
335 20250221 131800 1657902380 13130 13150 13150 13130 599
336 20250221 131700 1650028430 13180 13150 13180 13150 192
337 20250221 131600 1647500630 13150 13180 13180 13150 3003
338 20250221 131500 1607994460 13180 13170 13180 13170 101
339 20250221 131400 1606663290 13170 13180 13180 13170 2295
340 20250221 131300 1576437910 13180 13180 13180 13180 27
341 20250221 131200 1576082050 13180 13180 13180 13170 119
342 20250221 131100 1574513890 13180 13170 13180 13170 149
343 20250221 131000 1572550570 13180 13190 13190 13170 934
344 20250221 130900 1560241920 13200 13190 13200 13180 26
345 20250221 130800 1559899210 13190 13190 13190 13190 2
346 20250221 130700 1559872830 13190 13180 13190 13180 24
347 20250221 130600 1559556480 13190 13190 13190 13180 125
348 20250221 130500 1557908870 13190 13190 13190 13190 260
349 20250221 130400 1554479470 13190 13190 13200 13190 196
350 20250221 130300 1551894190 13200 13200 13200 13200 140
351 20250221 130200 1550046190 13200 13200 13200 13200 41
352 20250221 130100 1549504990 13200 13210 13210 13200 43
353 20250221 130000 1548937080 13210 13210 13210 13200 391
354 20250221 125900 1543774420 13210 13230 13230 13210 84
355 20250221 125800 1542664680 13220 13220 13220 13220 51
356 20250221 125700 1541990460 13230 13230 13230 13230 5
357 20250221 125600 1541924310 13220 13220 13220 13220 1
358 20250221 125500 1541911090 13220 13230 13230 13220 31
359 20250221 125400 1541501180 13230 13240 13240 13230 123
360 20250221 125300 1539872780 13250 13260 13260 13250 389
361 20250221 125200 1534716390 13260 13270 13270 13260 12
362 20250221 125100 1534557220 13270 13270 13270 13270 26
363 20250221 125000 1534212200 13270 13270 13270 13260 288
364 20250221 124900 1530391680 13270 13270 13270 13270 0
365 20250221 124800 1530391680 13270 13260 13270 13260 432
366 20250221 124700 1524660810 13260 13260 13260 13260 0
367 20250221 124600 1524660810 13260 13260 13260 13260 1
368 20250221 124500 1524647550 13250 13250 13250 13250 12
369 20250221 124400 1524488550 13260 13240 13260 13240 323
370 20250221 124300 1520210930 13250 13250 13250 13250 106
371 20250221 124200 1518806430 13250 13250 13250 13250 0
372 20250221 124100 1518806430 13250 13250 13250 13250 1
373 20250221 124000 1518793180 13240 13250 13250 13240 12
374 20250221 123900 1518634200 13260 13270 13270 13260 101
375 20250221 123800 1517294930 13260 13260 13270 13260 71
376 20250221 123700 1516352830 13260 13250 13260 13250 38
377 20250221 123600 1515848960 13250 13250 13250 13250 0
378 20250221 123500 1515848960 13250 13250 13250 13250 86
379 20250221 123400 1514709460 13270 13270 13270 13270 22
380 20250221 123300 1514417520 13280 13280 13280 13280 45
381 20250221 123200 1513819920 13290 13280 13290 13280 207
382 20250221 123100 1511069750 13280 13270 13280 13270 88
383 20250221 123000 1509901540 13270 13270 13280 13270 65
384 20250221 122900 1509038800 13270 13270 13270 13270 5
385 20250221 122800 1508972450 13270 13250 13280 13250 589
386 20250221 122700 1501156030 13250 13250 13250 13250 270
387 20250221 122600 1497578530 13260 13240 13260 13240 347
388 20250221 122500 1492982430 13240 13240 13240 13240 0
389 20250221 122400 1492982430 13240 13240 13240 13240 0
390 20250221 122300 1492982430 13240 13240 13240 13240 11
391 20250221 122200 1492836790 13250 13250 13250 13250 17
392 20250221 122100 1492611540 13250 13230 13250 13230 345
393 20250221 122000 1488043480 13230 13230 13230 13230 2
394 20250221 121900 1488017020 13210 13200 13210 13200 36
395 20250221 121800 1487541550 13200 13200 13200 13200 19
396 20250221 121700 1487290750 13200 13200 13200 13200 160
397 20250221 121600 1485178750 13200 13210 13210 13200 28
398 20250221 121500 1484808920 13220 13220 13220 13220 0
399 20250221 121400 1484808920 13220 13220 13220 13220 0
400 20250221 121300 1484808920 13220 13220 13220 13220 0
401 20250221 121200 1484808920 13220 13220 13220 13220 97
402 20250221 121100 1483526580 13220 13220 13220 13220 0
403 20250221 121000 1483526580 13220 13220 13220 13220 9
404 20250221 120900 1483407600 13240 13240 13240 13240 4
405 20250221 120800 1483354640 13240 13240 13240 13240 10
406 20250221 120700 1483222240 13200 13200 13200 13200 60
407 20250221 120600 1482430240 13200 13200 13200 13200 24
408 20250221 120500 1482113440 13200 13250 13250 13200 7
409 20250221 120400 1482020740 13180 13180 13180 13180 1
410 20250221 120300 1482007560 13180 13200 13250 13180 700
411 20250221 120200 1472758490 13200 13190 13200 13190 975
412 20250221 120100 1459889490 13200 13190 13200 13190 998
413 20250221 120000 1446718870 13180 13180 13180 13180 2
414 20250221 115900 1446692510 13190 13190 13190 13190 115
415 20250221 115800 1445175660 13180 13180 13180 13180 0
416 20250221 115700 1445175660 13180 13190 13190 13180 15
417 20250221 115600 1444977910 13180 13180 13180 13170 127
418 20250221 115500 1443305040 13170 13170 13170 13170 102
419 20250221 115400 1441961700 13170 13170 13170 13170 0
420 20250221 115300 1441961700 13170 13170 13170 13170 2
421 20250221 115200 1441935360 13170 13170 13180 13170 323
422 20250221 115100 1437681440 13170 13170 13170 13170 510
423 20250221 115000 1430964740 13180 13180 13180 13180 291
424 20250221 114900 1427129360 13180 13190 13190 13180 16
425 20250221 114800 1426918430 13190 13200 13200 13190 200
426 20250221 114700 1424280420 13190 13200 13200 13190 985
427 20250221 114600 1411278480 13200 13200 13200 13200 106
428 20250221 114500 1409879280 13200 13200 13200 13200 0
429 20250221 114400 1409879280 13200 13200 13250 13200 215
430 20250221 114300 1407040380 13190 13200 13200 13190 102
431 20250221 114200 1405693990 13200 13200 13200 13200 1013
432 20250221 114100 1392322390 13200 13200 13200 13200 173
433 20250221 114000 1390038790 13190 13210 13210 13190 1473
434 20250221 113900 1370595210 13200 13200 13200 13200 61
435 20250221 113800 1369790010 13200 13200 13200 13200 750
436 20250221 113700 1359890010 13180 13190 13190 13180 41
437 20250221 113600 1359349270 13200 13200 13200 13200 12
438 20250221 113500 1359190870 13220 13220 13220 13220 47
439 20250221 113400 1358569530 13220 13180 13220 13180 206
440 20250221 113300 1355850270 13180 13180 13180 13180 0
441 20250221 113200 1355850270 13180 13180 13180 13180 0
442 20250221 113100 1355850270 13180 13180 13180 13180 216
443 20250221 113000 1353003390 13180 13180 13180 13180 4
444 20250221 112900 1352950670 13170 13180 13180 13170 5016
445 20250221 112800 1286879620 13180 13180 13180 13180 445
446 20250221 112700 1281014520 13190 13190 13190 13190 4
447 20250221 112600 1280961760 13190 13190 13190 13190 3
448 20250221 112500 1280922190 13190 13210 13210 13180 1842
449 20250221 112400 1256623960 13240 13210 13240 13210 309
450 20250221 112300 1252542040 13210 13240 13240 13210 1111
451 20250221 112200 1237856010 13240 13240 13240 13240 0
452 20250221 112100 1237856010 13240 13250 13250 13240 1135
453 20250221 112000 1222821530 13250 13250 13250 13250 123
454 20250221 111900 1221191780 13250 13250 13250 13250 202
455 20250221 111800 1218515280 13250 13230 13250 13220 607
456 20250221 111700 1210474750 13230 13230 13230 13230 14
457 20250221 111600 1210289530 13210 13210 13210 13210 0
458 20250221 111500 1210289530 13210 13220 13220 13210 13
459 20250221 111400 1210117750 13210 13210 13210 13210 0
460 20250221 111300 1210117750 13210 13210 13210 13210 0
461 20250221 111200 1210117750 13210 13220 13220 13210 33
462 20250221 111100 1209681500 13240 13240 13240 13240 0
463 20250221 111000 1209681500 13240 13240 13240 13240 22
464 20250221 110900 1209390220 13240 13230 13240 13230 279
465 20250221 110800 1205696530 13230 13200 13230 13200 19
466 20250221 110700 1205445640 13210 13230 13230 13210 2090
467 20250221 110600 1177831230 13230 13230 13230 13230 868
468 20250221 110500 1166347590 13230 13230 13230 13230 47
469 20250221 110400 1165725780 13230 13240 13240 13230 4
470 20250221 110300 1165672830 13220 13220 13220 13220 0
471 20250221 110200 1165672830 13220 13230 13240 13220 237
472 20250221 110100 1162537600 13230 13220 13230 13220 3553
473 20250221 110000 1115534420 13220 13230 13230 13220 1128
474 20250221 105900 1100612190 13230 13230 13250 13230 1068
475 20250221 105800 1086482240 13230 13250 13250 13230 965
476 20250221 105700 1073700630 13260 13260 13260 13260 132
477 20250221 105600 1071950310 13290 13290 13290 13290 210
478 20250221 105500 1069159410 13260 13260 13260 13260 150
479 20250221 105400 1067170410 13260 13260 13260 13260 71
480 20250221 105300 1066228950 13250 13260 13260 13250 3
481 20250221 105200 1066189180 13340 13340 13340 13340 340
482 20250221 105100 1061653580 13340 13320 13340 13320 28
483 20250221 105000 1061280400 13250 13250 13250 13250 1
484 20250221 104900 1061267150 13250 13250 13250 13250 0
485 20250221 104800 1061267150 13250 13250 13250 13250 101
486 20250221 104700 1059928900 13250 13250 13250 13250 103
487 20250221 104600 1058564150 13250 13300 13310 13250 137
488 20250221 104500 1056743800 13290 13290 13290 13290 0
489 20250221 104400 1056743800 13290 13300 13300 13290 100
490 20250221 104300 1055414180 13300 13300 13300 13300 46
491 20250221 104200 1054802380 13300 13300 13300 13290 290
492 20250221 104100 1050945680 13290 13300 13300 13290 74
493 20250221 104000 1049961800 13300 13290 13300 13290 88
494 20250221 103900 1048791440 13290 13270 13290 13270 1332
495 20250221 103800 1031101260 13230 13260 13270 13230 81
496 20250221 103700 1030026480 13230 13260 13260 13230 310
497 20250221 103600 1025918780 13260 13260 13260 13260 89
498 20250221 103500 1024738640 13260 13250 13260 13230 239
499 20250221 103400 1021572190 13250 13250 13250 13250 17
500 20250221 103300 1021346940 13250 13250 13250 13240 248
501 20250221 103200 1018062990 13260 13260 13260 13260 218
502 20250221 103100 1015172310 13260 13260 13260 13260 30
503 20250221 103000 1014774510 13240 13240 13240 13240 34
504 20250221 102900 1014324350 13240 13240 13240 13240 0
505 20250221 102800 1014324350 13240 13240 13240 13240 3
506 20250221 102700 1014284630 13240 13230 13240 13230 155
507 20250221 102600 1012233900 13230 13230 13230 13230 25
508 20250221 102500 1011903150 13230 13230 13230 13230 80
509 20250221 102400 1010844750 13230 13230 13230 13230 11
510 20250221 102300 1010699220 13250 13250 13250 13250 0
511 20250221 102200 1010699220 13250 13250 13250 13250 0
512 20250221 102100 1010699220 13250 13250 13250 13250 146
513 20250221 102000 1008764720 13260 13270 13270 13260 520
514 20250221 101900 1001869420 13260 13260 13260 13260 21
515 20250221 101800 1001590960 13260 13260 13260 13260 70
516 20250221 101700 1000662760 13270 13280 13280 13270 108
517 20250221 101600 999229100 13280 13270 13280 13260 109
518 20250221 101500 997783420 13260 13240 13260 13240 570
519 20250221 101400 990227990 13210 13210 13210 13210 0
520 20250221 101300 990227990 13210 13250 13250 13210 85
521 20250221 101200 989104620 13250 13250 13250 13250 20
522 20250221 101100 988839620 13240 13210 13240 13210 803
523 20250221 101000 978208800 13200 13220 13240 13200 197
524 20250221 100900 975606410 13240 13220 13240 13200 227
525 20250221 100800 972604650 13240 13240 13240 13230 440
526 20250221 100700 966779350 13240 13260 13260 13240 176
527 20250221 100600 964447340 13260 13280 13290 13260 422
528 20250221 100500 958844810 13280 13260 13280 13260 13
529 20250221 100400 958672270 13260 13320 13320 13260 202
530 20250221 100300 955987280 13350 13310 13350 13310 314
531 20250221 100200 951799820 13340 13330 13340 13330 100
532 20250221 100100 950466420 13330 13360 13370 13280 2922
533 20250221 100000 911430520 13380 13190 13380 13190 2549
534 20250221 095900 877454350 13180 13180 13180 13180 0
535 20250221 095800 877454350 13180 13200 13200 13180 17
536 20250221 095700 877230060 13200 13150 13200 13150 476
537 20250221 095600 870967750 13150 13150 13200 13150 303
538 20250221 095500 866983250 13200 13200 13200 13170 485
539 20250221 095400 860587650 13220 13180 13220 13180 182
540 20250221 095300 858188740 13180 13150 13180 13150 872
541 20250221 095200 846710090 13150 13140 13150 13130 164
542 20250221 095100 844554250 13140 13110 13150 13110 738
543 20250221 095000 834859570 13110 13100 13140 13100 475
544 20250221 094900 828634990 13140 13090 13140 13090 565
545 20250221 094800 821228100 13100 13100 13100 13100 105
546 20250221 094700 819852600 13080 13100 13100 13080 157
547 20250221 094600 817796600 13100 13080 13100 13080 2397
548 20250221 094500 786431470 13090 13080 13090 13080 474
549 20250221 094400 780228890 13090 13100 13100 13080 169
550 20250221 094300 778017020 13090 13060 13090 13060 1522
551 20250221 094200 758106190 13070 13070 13100 13060 741
552 20250221 094100 748421980 13070 13060 13090 13050 1430
553 20250221 094000 729749290 13060 13090 13100 13060 2474
554 20250221 093900 697411780 13100 13180 13180 13100 1807
555 20250221 093800 673658180 13180 13090 13390 13090 3641
556 20250221 093700 625370130 13100 13080 13110 13070 3163
557 20250221 093600 583970220 13080 13090 13090 13080 416
558 20250221 093500 578527570 13090 13080 13090 13070 1227
559 20250221 093400 562478450 13080 13080 13090 13080 1760
560 20250221 093300 539447500 13090 13080 13100 13080 2805
561 20250221 093200 502733490 13080 13100 13110 13080 706
562 20250221 093100 493494010 13110 13090 13120 13070 3631
563 20250221 093000 446011540 13080 13070 13100 13070 349
564 20250221 092900 441446100 13070 13090 13100 13070 3151
565 20250221 092800 400239830 13090 13110 13110 13090 3971
566 20250221 092700 348229810 13120 13120 13120 13110 195
567 20250221 092600 345671430 13110 13120 13120 13110 775
568 20250221 092500 335510870 13120 13120 13130 13120 204
569 20250221 092400 332833720 13120 13170 13170 13120 3036
570 20250221 092300 292967960 13160 13170 13170 13160 385
571 20250221 092200 287899010 13170 13190 13190 13170 613
572 20250221 092100 279824180 13180 13220 13220 13170 1707
573 20250221 092000 257283300 13230 13240 13240 13230 570
574 20250221 091900 249736510 13240 13240 13250 13240 209
575 20250221 091800 246969240 13220 13220 13220 13210 175
576 20250221 091700 244656490 13210 13210 13210 13210 469
577 20250221 091600 238461000 13210 13230 13240 13210 548
578 20250221 091500 231213280 13230 13210 13240 13210 267
579 20250221 091400 227684970 13210 13230 13230 13210 31
580 20250221 091300 227275200 13210 13280 13280 13210 964
581 20250221 091200 214515320 13280 13280 13280 13280 259
582 20250221 091100 211075800 13280 13280 13310 13280 237
583 20250221 091000 207924840 13270 13190 13270 13190 1564
584 20250221 090900 187192120 13150 13190 13200 13130 170
585 20250221 090800 184956450 13190 13130 13190 13120 1020
586 20250221 090700 171549760 13140 13140 13150 13130 851
587 20250221 090600 160363790 13150 13190 13190 13140 2085
588 20250221 090500 132909370 13190 13190 13200 13190 696
589 20250221 090400 123727800 13240 13190 13260 13160 760
590 20250221 090300 113704700 13190 13250 13260 13190 2014
591 20250221 090200 87066980 13250 13280 13280 13250 2340
592 20250221 090100 56030290 13300 13450 13460 13300 2777
593 20250221 090000 18873320 13450 13440 13450 13380 1397

1
007810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,63974,23620751,895636000,330690514000,0.27
20250218,49677,23620751,691007070,328564646410,0.21
20250217,37566,23620751,522167400,328328438900,0.16
20250214,0,23620751,0,308487008060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 63974 23620751 895636000 330690514000 0.27
3 20250218 49677 23620751 691007070 328564646410 0.21
4 20250217 37566 23620751 522167400 328328438900 0.16
5 20250214 0 23620751 0 308487008060 0.00