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
007820/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185100,1315623000,4810,4810,4810,4810,5241
20250221,185000,1315623000,4810,4810,4810,4810,0
20250221,184900,1315623000,4810,4810,4810,4810,0
20250221,184800,1315623000,4810,4810,4810,4810,0
20250221,184700,1315623000,4810,4810,4810,4810,0
20250221,184600,1315623000,4810,4810,4810,4810,0
20250221,184500,1315623000,4810,4810,4810,4810,0
20250221,184400,1315623000,4810,4810,4810,4810,0
20250221,184300,1315623000,4810,4810,4810,4810,0
20250221,184200,1315623000,4810,4810,4810,4810,0
20250221,184100,1315623000,4810,4810,4810,4810,0
20250221,184000,1315623000,4810,4810,4810,4810,0
20250221,183900,1315623000,4810,4810,4810,4810,0
20250221,183800,1315623000,4810,4810,4810,4810,0
20250221,183700,1315623000,4810,4810,4810,4810,0
20250221,183600,1315623000,4810,4810,4810,4810,0
20250221,183500,1315623000,4810,4810,4810,4810,0
20250221,183400,1315623000,4810,4810,4810,4810,0
20250221,183300,1315623000,4810,4810,4810,4810,0
20250221,183200,1315623000,4810,4810,4810,4810,0
20250221,183100,1315623000,4810,4810,4810,4810,0
20250221,183000,1315623000,4810,4810,4810,4810,0
20250221,182900,1315623000,4810,4810,4810,4810,0
20250221,182800,1315623000,4810,4810,4810,4810,0
20250221,182700,1315623000,4810,4810,4810,4810,0
20250221,182600,1315623000,4810,4810,4810,4810,0
20250221,182500,1315623000,4810,4810,4810,4810,0
20250221,182400,1315623000,4810,4810,4810,4810,0
20250221,182300,1315623000,4810,4810,4810,4810,0
20250221,182200,1315623000,4810,4810,4810,4810,0
20250221,182100,1315623000,4810,4810,4810,4810,5241
20250221,182000,1315623000,4810,4810,4810,4810,0
20250221,181900,1315623000,4810,4810,4810,4810,0
20250221,181800,1315623000,4810,4810,4810,4810,0
20250221,181700,1315623000,4810,4810,4810,4810,0
20250221,181600,1315623000,4810,4810,4810,4810,0
20250221,181500,1315623000,4810,4810,4810,4810,0
20250221,181400,1315623000,4810,4810,4810,4810,0
20250221,181300,1315623000,4810,4810,4810,4810,0
20250221,181200,1315623000,4810,4810,4810,4810,0
20250221,181100,1315623000,4810,4810,4810,4810,0
20250221,181000,1315623000,4810,4810,4810,4810,0
20250221,180900,1315623000,4810,4810,4810,4810,0
20250221,180800,1315623000,4810,4810,4810,4810,0
20250221,180700,1315623000,4810,4810,4810,4810,0
20250221,180600,1315623000,4810,4810,4810,4810,0
20250221,180500,1315623000,4810,4810,4810,4810,0
20250221,180400,1315623000,4810,4810,4810,4810,0
20250221,180300,1315623000,4810,4810,4810,4810,0
20250221,180200,1315623000,4810,4810,4810,4810,0
20250221,180100,1315623000,4810,4810,4810,4810,0
20250221,180000,1315623000,4810,4810,4810,4810,0
20250221,175900,1315623000,4810,4810,4810,4810,0
20250221,175800,1315623000,4810,4810,4810,4810,0
20250221,175700,1315623000,4810,4810,4810,4810,0
20250221,175600,1315623000,4810,4810,4810,4810,0
20250221,175500,1315623000,4810,4810,4810,4810,0
20250221,175400,1315623000,4810,4810,4810,4810,0
20250221,175300,1315623000,4810,4810,4810,4810,0
20250221,175200,1315623000,4810,4810,4810,4810,0
20250221,175100,1315623000,4810,4810,4810,4810,5241
20250221,175000,1315623000,4810,4810,4810,4810,0
20250221,174900,1315623000,4810,4810,4810,4810,0
20250221,174800,1315623000,4810,4810,4810,4810,0
20250221,174700,1315623000,4810,4810,4810,4810,0
20250221,174600,1315623000,4810,4810,4810,4810,0
20250221,174500,1315623000,4810,4810,4810,4810,0
20250221,174400,1315623000,4810,4810,4810,4810,0
20250221,174300,1315623000,4810,4810,4810,4810,0
20250221,174200,1315623000,4810,4810,4810,4810,0
20250221,174100,1315623000,4810,4810,4810,4810,0
20250221,174000,1315623000,4810,4810,4810,4810,0
20250221,173900,1315623000,4810,4810,4810,4810,0
20250221,173800,1315623000,4810,4810,4810,4810,0
20250221,173700,1315623000,4810,4810,4810,4810,0
20250221,173600,1315623000,4810,4810,4810,4810,0
20250221,173500,1315623000,4810,4810,4810,4810,0
20250221,173400,1315623000,4810,4810,4810,4810,0
20250221,173300,1315623000,4810,4810,4810,4810,0
20250221,173200,1315623000,4810,4810,4810,4810,0
20250221,173100,1315623000,4810,4810,4810,4810,0
20250221,173000,1315623000,4810,4810,4810,4810,0
20250221,172900,1315623000,4810,4810,4810,4810,0
20250221,172800,1315623000,4810,4810,4810,4810,0
20250221,172700,1315623000,4810,4810,4810,4810,0
20250221,172600,1315623000,4810,4810,4810,4810,0
20250221,172500,1315623000,4810,4810,4810,4810,0
20250221,172400,1315623000,4810,4810,4810,4810,0
20250221,172300,1315623000,4810,4810,4810,4810,0
20250221,172200,1315623000,4810,4810,4810,4810,0
20250221,172100,1315623000,4810,4810,4810,4810,5241
20250221,172000,1315623000,4810,4810,4810,4810,0
20250221,171900,1315623000,4810,4810,4810,4810,0
20250221,171800,1315623000,4810,4810,4810,4810,0
20250221,171700,1315623000,4810,4810,4810,4810,0
20250221,171600,1315623000,4810,4810,4810,4810,0
20250221,171500,1315623000,4810,4810,4810,4810,0
20250221,171400,1315623000,4810,4810,4810,4810,0
20250221,171300,1315623000,4810,4810,4810,4810,0
20250221,171200,1315623000,4810,4810,4810,4810,0
20250221,171100,1315623000,4810,4810,4810,4810,0
20250221,171000,1315623000,4810,4810,4810,4810,0
20250221,170900,1315623000,4810,4810,4810,4810,0
20250221,170800,1315623000,4810,4810,4810,4810,0
20250221,170700,1315623000,4810,4810,4810,4810,0
20250221,170600,1315623000,4810,4810,4810,4810,0
20250221,170500,1315623000,4810,4810,4810,4810,0
20250221,170400,1315623000,4810,4810,4810,4810,0
20250221,170300,1315623000,4810,4810,4810,4810,0
20250221,170200,1315623000,4810,4810,4810,4810,0
20250221,170100,1315623000,4810,4810,4810,4810,0
20250221,170000,1315623000,4810,4810,4810,4810,0
20250221,165900,1315623000,4810,4810,4810,4810,0
20250221,165800,1315623000,4810,4810,4810,4810,0
20250221,165700,1315623000,4810,4810,4810,4810,0
20250221,165600,1315623000,4810,4810,4810,4810,0
20250221,165500,1315623000,4810,4810,4810,4810,0
20250221,165400,1315623000,4810,4810,4810,4810,0
20250221,165300,1315623000,4810,4810,4810,4810,0
20250221,165200,1315623000,4810,4810,4810,4810,0
20250221,165100,1315623000,4810,4810,4810,4810,5241
20250221,165000,1315623000,4810,4810,4810,4810,0
20250221,164900,1315623000,4810,4810,4810,4810,0
20250221,164800,1315623000,4810,4810,4810,4810,0
20250221,164700,1315623000,4810,4810,4810,4810,0
20250221,164600,1315623000,4810,4810,4810,4810,0
20250221,164500,1315623000,4810,4810,4810,4810,0
20250221,164400,1315623000,4810,4810,4810,4810,0
20250221,164300,1315623000,4810,4810,4810,4810,0
20250221,164200,1315623000,4810,4810,4810,4810,0
20250221,164100,1315623000,4810,4810,4810,4810,0
20250221,164000,1315623000,4810,4810,4810,4810,0
20250221,163900,1315623000,4810,4810,4810,4810,0
20250221,163800,1315623000,4810,4810,4810,4810,0
20250221,163700,1315623000,4810,4810,4810,4810,0
20250221,163600,1315623000,4810,4810,4810,4810,0
20250221,163500,1315623000,4810,4810,4810,4810,0
20250221,163400,1315623000,4810,4810,4810,4810,0
20250221,163300,1315623000,4810,4810,4810,4810,0
20250221,163200,1315623000,4810,4810,4810,4810,0
20250221,163100,1315623000,4810,4810,4810,4810,0
20250221,163000,1315623000,4810,4810,4810,4810,0
20250221,162900,1315623000,4810,4810,4810,4810,0
20250221,162800,1315623000,4810,4810,4810,4810,0
20250221,162700,1315623000,4810,4810,4810,4810,0
20250221,162600,1315623000,4810,4810,4810,4810,0
20250221,162500,1315623000,4810,4810,4810,4810,0
20250221,162400,1315623000,4810,4810,4810,4810,0
20250221,162300,1315623000,4810,4810,4810,4810,0
20250221,162200,1315623000,4810,4810,4810,4810,0
20250221,162100,1315623000,4810,4810,4810,4810,5241
20250221,162000,1315623000,4810,4810,4810,4810,0
20250221,161900,1315623000,4810,4810,4810,4810,0
20250221,161800,1315623000,4810,4810,4810,4810,0
20250221,161700,1315623000,4810,4810,4810,4810,0
20250221,161600,1315623000,4810,4810,4810,4810,0
20250221,161500,1315623000,4810,4810,4810,4810,0
20250221,161400,1315623000,4810,4810,4810,4810,0
20250221,161300,1315623000,4810,4810,4810,4810,0
20250221,161200,1315623000,4810,4810,4810,4810,0
20250221,161100,1315623000,4810,4810,4810,4810,0
20250221,161000,1315623000,4810,4810,4810,4810,0
20250221,160900,1315623000,4810,4810,4810,4810,0
20250221,160800,1315623000,4810,4810,4810,4810,0
20250221,160700,1315623000,4810,4810,4810,4810,0
20250221,160600,1315623000,4810,4810,4810,4810,0
20250221,160500,1315623000,4810,4810,4810,4810,0
20250221,160400,1315623000,4810,4810,4810,4810,0
20250221,160300,1315623000,4810,4810,4810,4810,0
20250221,160200,1315623000,4810,4810,4810,4810,0
20250221,160100,1315623000,4810,4810,4810,4810,0
20250221,160000,1315623000,4810,4810,4810,4810,0
20250221,155900,1315623000,4810,4810,4810,4810,0
20250221,155800,1315623000,4810,4810,4810,4810,0
20250221,155700,1315623000,4810,4810,4810,4810,0
20250221,155600,1315623000,4810,4810,4810,4810,0
20250221,155500,1315623000,4810,4810,4810,4810,0
20250221,155400,1315623000,4810,4810,4810,4810,0
20250221,155300,1315623000,4810,4810,4810,4810,0
20250221,155200,1315623000,4810,4810,4810,4810,0
20250221,155100,1315623000,4810,4810,4810,4810,5241
20250221,155000,1315623000,4810,4810,4810,4810,0
20250221,154900,1315623000,4810,4810,4810,4810,0
20250221,154800,1315623000,4810,4810,4810,4810,0
20250221,154700,1315623000,4810,4810,4810,4810,0
20250221,154600,1315623000,4810,4810,4810,4810,0
20250221,154500,1315623000,4810,4810,4810,4810,0
20250221,154400,1315623000,4810,4810,4810,4810,0
20250221,154300,1315623000,4810,4810,4810,4810,0
20250221,154200,1315623000,4810,4810,4810,4810,0
20250221,154100,1315623000,4810,4810,4810,4810,0
20250221,154000,1315623000,4810,4810,4810,4810,0
20250221,153900,1315623000,4810,4810,4810,4810,0
20250221,153800,1315623000,4810,4810,4810,4810,0
20250221,153700,1315623000,4810,4810,4810,4810,0
20250221,153600,1315623000,4810,4810,4810,4810,0
20250221,153500,1315623000,4810,4810,4810,4810,0
20250221,153400,1315623000,4810,4810,4810,4810,0
20250221,153300,1315623000,4810,4810,4810,4810,0
20250221,153200,1315623000,4810,4810,4810,4810,0
20250221,153100,1315623000,4810,4810,4810,4810,0
20250221,153000,1315623000,4810,4810,4810,4810,5241
20250221,152900,1290413790,4810,4810,4810,4810,0
20250221,152800,1290413790,4810,4810,4810,4810,0
20250221,152700,1290413790,4810,4810,4810,4810,0
20250221,152600,1290413790,4810,4810,4810,4810,0
20250221,152500,1290413790,4810,4810,4810,4810,0
20250221,152400,1290413790,4810,4810,4810,4810,0
20250221,152300,1290413790,4810,4810,4810,4810,0
20250221,152200,1290413790,4810,4810,4810,4810,0
20250221,152100,1290413790,4810,4810,4810,4810,0
20250221,152000,1290413790,4810,4810,4810,4810,0
20250221,151900,1290413790,4810,4815,4820,4810,486
20250221,151800,1288074395,4835,4815,4835,4810,672
20250221,151700,1284835705,4815,4830,4830,4815,249
20250221,151600,1283635745,4835,4820,4835,4815,500
20250221,151500,1281224580,4820,4795,4820,4795,905
20250221,151400,1276878810,4795,4800,4800,4795,131
20250221,151300,1276250140,4805,4800,4805,4800,2
20250221,151200,1276240535,4800,4795,4800,4795,298
20250221,151100,1274811075,4800,4800,4800,4800,1
20250221,151000,1274806275,4785,4795,4795,4785,740
20250221,150900,1271262100,4780,4795,4800,4780,3497
20250221,150800,1254525340,4795,4800,4810,4795,999
20250221,150700,1249730080,4800,4810,4810,4800,636
20250221,150600,1246675005,4810,4810,4810,4805,224
20250221,150500,1245598165,4810,4815,4815,4810,125
20250221,150400,1244996790,4815,4815,4815,4810,102
20250221,150300,1244506155,4815,4815,4815,4815,492
20250221,150200,1242137175,4815,4815,4815,4815,126
20250221,150100,1241530485,4820,4820,4820,4820,517
20250221,150000,1239038545,4830,4830,4830,4830,60
20250221,145900,1238748745,4830,4830,4830,4830,0
20250221,145800,1238748745,4830,4830,4830,4830,0
20250221,145700,1238748745,4830,4830,4830,4830,0
20250221,145600,1238748745,4830,4830,4830,4830,449
20250221,145500,1236580075,4800,4830,4830,4800,860
20250221,145400,1232451275,4830,4830,4830,4830,1
20250221,145300,1232446445,4825,4825,4825,4825,0
20250221,145200,1232446445,4825,4825,4825,4825,28
20250221,145100,1232311345,4805,4825,4825,4800,351
20250221,145000,1230624495,4800,4825,4825,4800,957
20250221,144900,1226029565,4805,4805,4805,4805,300
20250221,144800,1224588065,4805,4815,4840,4805,1001
20250221,144700,1219775510,4820,4830,4830,4820,405
20250221,144600,1217822440,4840,4840,4840,4840,2
20250221,144500,1217812760,4840,4840,4840,4840,253
20250221,144400,1216588240,4840,4840,4840,4840,0
20250221,144300,1216588240,4840,4840,4840,4840,10
20250221,144200,1216539840,4825,4825,4825,4825,1
20250221,144100,1216535015,4840,4840,4840,4840,0
20250221,144000,1216535015,4840,4825,4840,4825,372
20250221,143900,1214737615,4825,4830,4830,4825,51
20250221,143800,1214491290,4835,4835,4835,4835,0
20250221,143700,1214491290,4835,4820,4835,4820,83
20250221,143600,1214090535,4815,4810,4815,4810,1375
20250221,143500,1207470270,4805,4805,4805,4805,64
20250221,143400,1207162750,4800,4800,4800,4800,53
20250221,143300,1206908350,4800,4805,4805,4800,423
20250221,143200,1204877920,4805,4805,4805,4805,169
20250221,143100,1204065875,4810,4810,4810,4810,1
20250221,143000,1204061065,4805,4810,4810,4805,371
20250221,142900,1202276560,4810,4815,4815,4810,87
20250221,142800,1201858085,4810,4810,4810,4810,27
20250221,142700,1201728215,4810,4810,4810,4810,27
20250221,142600,1201598345,4810,4815,4815,4810,95
20250221,142500,1201141390,4810,4810,4810,4810,2
20250221,142400,1201131770,4810,4810,4810,4810,5
20250221,142300,1201107720,4805,4800,4805,4800,1850
20250221,142200,1192227690,4800,4795,4800,4795,187
20250221,142100,1191330590,4795,4795,4795,4795,291
20250221,142000,1189935245,4795,4795,4795,4795,290
20250221,141900,1188544695,4795,4800,4800,4795,311
20250221,141800,1187052450,4800,4795,4800,4790,3842
20250221,141700,1168638950,4800,4805,4805,4800,2084
20250221,141600,1158634750,4810,4805,4810,4805,213
20250221,141500,1157611280,4810,4810,4810,4810,200
20250221,141400,1156649280,4805,4805,4815,4805,6052
20250221,141300,1127568920,4805,4810,4810,4805,1310
20250221,141200,1121273870,4805,4815,4815,4805,17
20250221,141100,1121192165,4805,4815,4815,4805,1118
20250221,141000,1115814220,4815,4825,4825,4815,5774
20250221,140900,1087984785,4825,4825,4825,4825,0
20250221,140800,1087984785,4825,4830,4830,4825,2
20250221,140700,1087975130,4830,4830,4830,4830,127
20250221,140600,1087361720,4830,4830,4830,4830,0
20250221,140500,1087361720,4830,4830,4830,4830,1
20250221,140400,1087356890,4825,4825,4825,4825,0
20250221,140300,1087356890,4825,4825,4825,4825,73
20250221,140200,1087004665,4830,4830,4830,4830,0
20250221,140100,1087004665,4830,4830,4830,4830,12
20250221,140000,1086946705,4830,4830,4830,4830,0
20250221,135900,1086946705,4830,4830,4830,4830,0
20250221,135800,1086946705,4830,4830,4830,4830,0
20250221,135700,1086946705,4830,4830,4830,4830,0
20250221,135600,1086946705,4830,4830,4830,4830,0
20250221,135500,1086946705,4830,4830,4830,4830,0
20250221,135400,1086946705,4830,4825,4830,4825,405
20250221,135300,1084992555,4830,4835,4835,4830,775
20250221,135200,1081248745,4835,4825,4835,4820,2442
20250221,135100,1069465815,4825,4830,4830,4825,2084
20250221,135000,1059409890,4830,4830,4830,4830,0
20250221,134900,1059409890,4830,4830,4830,4830,55
20250221,134800,1059144240,4830,4830,4830,4830,91
20250221,134700,1058704710,4830,4830,4830,4830,1
20250221,134600,1058699880,4825,4830,4830,4825,47
20250221,134500,1058473070,4835,4835,4835,4835,0
20250221,134400,1058473070,4835,4835,4835,4835,6
20250221,134300,1058444060,4825,4830,4830,4825,379
20250221,134200,1056613540,4830,4830,4830,4830,0
20250221,134100,1056613540,4830,4820,4830,4820,2
20250221,134000,1056603890,4820,4825,4830,4820,2103
20250221,133900,1046464740,4825,4825,4825,4825,81
20250221,133800,1046073915,4835,4835,4835,4835,0
20250221,133700,1046073915,4835,4835,4835,4835,0
20250221,133600,1046073915,4835,4835,4835,4835,2000
20250221,133500,1036403915,4840,4840,4840,4840,0
20250221,133400,1036403915,4840,4840,4840,4840,0
20250221,133300,1036403915,4840,4840,4840,4840,0
20250221,133200,1036403915,4840,4840,4840,4840,74
20250221,133100,1036045755,4825,4825,4825,4825,10
20250221,133000,1035997505,4830,4830,4830,4830,619
20250221,132900,1033007735,4845,4845,4845,4845,10
20250221,132800,1032959285,4845,4830,4850,4830,23
20250221,132700,1032847950,4830,4830,4830,4830,1
20250221,132600,1032843120,4850,4835,4850,4835,2000
20250221,132500,1023150670,4835,4835,4835,4835,72
20250221,132400,1022802550,4835,4835,4835,4835,12
20250221,132300,1022744530,4835,4835,4835,4835,67
20250221,132200,1022420585,4820,4820,4820,4820,0
20250221,132100,1022420585,4820,4820,4820,4820,20
20250221,132000,1022324185,4835,4835,4835,4835,0
20250221,131900,1022324185,4835,4835,4835,4835,0
20250221,131800,1022324185,4835,4835,4835,4835,103
20250221,131700,1021826180,4835,4825,4835,4820,2513
20250221,131600,1009706825,4825,4825,4825,4825,0
20250221,131500,1009706825,4825,4825,4825,4825,0
20250221,131400,1009706825,4825,4835,4835,4820,362
20250221,131300,1007960890,4835,4835,4835,4835,0
20250221,131200,1007960890,4835,4835,4835,4820,1879
20250221,131100,998890785,4840,4835,4840,4835,109
20250221,131000,998363610,4830,4835,4835,4830,282
20250221,130900,997000535,4840,4840,4840,4840,0
20250221,130800,997000535,4840,4840,4840,4840,200
20250221,130700,996032535,4840,4840,4840,4840,100
20250221,130600,995548535,4850,4850,4850,4850,0
20250221,130500,995548535,4850,4850,4850,4850,0
20250221,130400,995548535,4850,4850,4850,4850,1
20250221,130300,995543685,4835,4835,4835,4835,111
20250221,130200,995007000,4835,4840,4840,4835,2061
20250221,130100,985039745,4840,4840,4840,4840,79
20250221,130000,984657385,4840,4850,4850,4840,1545
20250221,125900,977172345,4850,4850,4850,4850,0
20250221,125800,977172345,4850,4850,4850,4850,352
20250221,125700,975465145,4845,4850,4850,4845,400
20250221,125600,973526645,4850,4860,4860,4850,550
20250221,125500,970855145,4865,4860,4865,4860,1115
20250221,125400,965435230,4860,4845,4860,4845,4005
20250221,125300,945986615,4845,4840,4845,4840,375
20250221,125200,944171100,4840,4835,4840,4835,44
20250221,125100,943958350,4840,4840,4840,4840,0
20250221,125000,943958350,4840,4840,4840,4840,0
20250221,124900,943958350,4840,4840,4840,4840,0
20250221,124800,943958350,4840,4840,4840,4840,0
20250221,124700,943958350,4840,4835,4840,4835,83
20250221,124600,943556735,4840,4830,4840,4830,12
20250221,124500,943498685,4840,4840,4840,4840,500
20250221,124400,941078685,4840,4830,4840,4830,2
20250221,124300,941069015,4830,4830,4830,4830,300
20250221,124200,939620015,4830,4825,4830,4825,679
20250221,124100,936343750,4825,4830,4830,4825,905
20250221,124000,931975435,4840,4840,4840,4840,1
20250221,123900,931970595,4835,4835,4835,4835,224
20250221,123800,930887555,4840,4840,4840,4840,1
20250221,123700,930882715,4835,4835,4835,4835,0
20250221,123600,930882715,4835,4835,4840,4835,39
20250221,123500,930694145,4830,4835,4835,4830,906
20250221,123400,926316665,4835,4835,4835,4835,269
20250221,123300,925016050,4835,4840,4840,4835,99
20250221,123200,924537260,4840,4840,4840,4840,1
20250221,123100,924532420,4835,4835,4835,4835,0
20250221,123000,924532420,4835,4835,4835,4835,1
20250221,122900,924527585,4835,4835,4835,4835,3
20250221,122800,924513080,4835,4835,4835,4830,734
20250221,122700,920967435,4835,4835,4840,4835,24
20250221,122600,920851290,4835,4835,4840,4835,7
20250221,122500,920817430,4835,4835,4835,4835,14
20250221,122400,920749740,4840,4840,4840,4835,840
20250221,122300,916687785,4840,4840,4840,4840,265
20250221,122200,915405185,4845,4845,4845,4840,146
20250221,122100,914698015,4850,4855,4855,4850,1293
20250221,122000,908424005,4860,4865,4865,4860,52
20250221,121900,908171280,4860,4860,4860,4860,199
20250221,121800,907204140,4865,4860,4865,4860,600
20250221,121700,904287640,4860,4860,4860,4860,1
20250221,121600,904282780,4865,4865,4865,4865,11
20250221,121500,904229265,4855,4860,4860,4855,136
20250221,121400,903568360,4860,4860,4860,4860,1103
20250221,121300,898207780,4860,4855,4860,4855,504
20250221,121200,895758350,4855,4855,4855,4855,477
20250221,121100,893442515,4855,4850,4855,4850,5
20250221,121000,893418260,4850,4845,4850,4845,120
20250221,120900,892836360,4840,4835,4850,4835,20
20250221,120800,892739605,4835,4835,4835,4835,3
20250221,120700,892725100,4835,4835,4835,4835,11
20250221,120600,892671915,4835,4835,4835,4835,50
20250221,120500,892430165,4835,4835,4835,4835,15
20250221,120400,892357640,4850,4850,4850,4850,0
20250221,120300,892357640,4850,4845,4850,4840,1150
20250221,120200,886781390,4845,4840,4845,4840,17
20250221,120100,886699105,4840,4840,4840,4840,5
20250221,120000,886674905,4845,4845,4845,4845,1
20250221,115900,886670060,4840,4840,4840,4840,109
20250221,115800,886142500,4840,4835,4840,4835,503
20250221,115700,883710490,4840,4835,4840,4835,542
20250221,115600,881089520,4840,4840,4840,4840,0
20250221,115500,881089520,4840,4830,4840,4830,118
20250221,115400,880519195,4830,4830,4830,4830,47
20250221,115300,880292185,4815,4830,4835,4815,911
20250221,115200,875898280,4835,4840,4840,4835,1296
20250221,115100,869629155,4840,4840,4840,4840,0
20250221,115000,869629155,4840,4840,4840,4840,437
20250221,114900,867514075,4845,4850,4850,4845,240
20250221,114800,866351245,4850,4850,4850,4850,135
20250221,114700,865696495,4850,4850,4850,4850,19
20250221,114600,865604345,4865,4865,4865,4865,0
20250221,114500,865604345,4865,4865,4865,4865,0
20250221,114400,865604345,4865,4865,4865,4865,2
20250221,114300,865594615,4865,4850,4865,4850,1500
20250221,114200,858301550,4850,4855,4855,4850,955
20250221,114100,853667200,4865,4865,4865,4865,10
20250221,114000,853618550,4865,4855,4865,4855,39
20250221,113900,853429175,4855,4855,4855,4855,13
20250221,113800,853366060,4855,4855,4855,4855,15
20250221,113700,853293235,4855,4860,4870,4850,90
20250221,113600,852856475,4855,4855,4870,4855,603
20250221,113500,849928865,4855,4875,4875,4855,221
20250221,113400,848855245,4860,4875,4875,4860,414
20250221,113300,846841005,4875,4875,4875,4875,231
20250221,113200,845714880,4875,4860,4875,4860,208
20250221,113100,844703895,4860,4860,4860,4860,1150
20250221,113000,839114895,4865,4870,4870,4865,745
20250221,112900,835489970,4860,4875,4880,4860,1054
20250221,112800,830366455,4870,4855,4870,4855,335
20250221,112700,828736935,4845,4845,4845,4845,0
20250221,112600,828736935,4845,4845,4845,4845,20
20250221,112500,828640035,4860,4860,4860,4860,0
20250221,112400,828640035,4860,4840,4860,4840,71
20250221,112300,828295375,4860,4850,4860,4850,500
20250221,112200,825865770,4845,4850,4850,4840,1201
20250221,112100,820052810,4850,4860,4860,4845,124
20250221,112000,819451680,4860,4855,4860,4845,701
20250221,111900,816051195,4845,4855,4860,4845,720
20250221,111800,812552975,4855,4855,4855,4855,3
20250221,111700,812538410,4850,4855,4860,4850,2239
20250221,111600,801662620,4865,4865,4865,4865,1000
20250221,111500,796797620,4865,4865,4865,4865,700
20250221,111400,793392120,4875,4860,4875,4860,4410
20250221,111300,771924020,4860,4870,4875,4860,893
20250221,111200,767578545,4865,4865,4865,4860,717
20250221,111100,764090840,4850,4865,4880,4835,2482
20250221,111000,752075765,4860,4845,4865,4845,2005
20250221,110900,742337275,4855,4830,4855,4830,2060
20250221,110800,732385975,4860,4835,4860,4835,791
20250221,110700,728558765,4855,4855,4855,4855,69
20250221,110600,728223770,4855,4835,4855,4835,572
20250221,110500,725458130,4830,4830,4830,4825,100
20250221,110400,724975280,4830,4820,4830,4820,2
20250221,110300,724965630,4820,4820,4820,4820,101
20250221,110200,724478810,4820,4820,4820,4820,61
20250221,110100,724184790,4820,4820,4820,4820,143
20250221,110000,723495530,4820,4815,4820,4815,266
20250221,105900,722214095,4810,4810,4810,4800,2200
20250221,105800,711650245,4805,4810,4810,4805,1312
20250221,105700,705341010,4805,4805,4805,4805,47
20250221,105600,705115175,4805,4790,4805,4790,1648
20250221,105500,697205300,4790,4790,4790,4790,54
20250221,105400,696946640,4795,4800,4800,4795,918
20250221,105300,692544740,4790,4800,4800,4790,11
20250221,105200,692492040,4790,4795,4795,4790,30
20250221,105100,692348290,4790,4795,4795,4790,154
20250221,105000,691610125,4800,4810,4810,4800,1422
20250221,104900,684784395,4810,4815,4825,4810,3
20250221,104800,684769945,4820,4790,4825,4790,5864
20250221,104700,656634095,4785,4785,4785,4785,300
20250221,104600,655198595,4785,4785,4790,4785,27
20250221,104500,655069395,4790,4790,4790,4790,7
20250221,104400,655035865,4785,4780,4785,4780,1448
20250221,104300,648112875,4780,4785,4785,4775,1955
20250221,104200,638769700,4785,4785,4785,4780,430
20250221,104100,636712800,4770,4785,4785,4770,375
20250221,104000,634923005,4770,4770,4770,4770,83
20250221,103900,634527095,4790,4765,4790,4765,193
20250221,103800,633607375,4790,4775,4790,4765,432
20250221,103700,631541870,4765,4760,4775,4760,1550
20250221,103600,624155895,4770,4765,4770,4765,1117
20250221,103500,618830315,4760,4760,4760,4760,23
20250221,103400,618720835,4770,4770,4770,4770,3
20250221,103300,618706525,4755,4775,4775,4755,25
20250221,103200,618587250,4775,4775,4775,4750,5102
20250221,103100,594283310,4775,4790,4790,4775,2002
20250221,103000,584713690,4790,4790,4790,4775,730
20250221,102900,581220590,4790,4770,4790,4770,979
20250221,102800,576539540,4750,4770,4775,4750,2372
20250221,102700,565255150,4770,4775,4775,4770,142
20250221,102600,564577615,4780,4780,4780,4770,251
20250221,102500,563379170,4780,4775,4785,4775,442
20250221,102400,561268515,4775,4780,4780,4775,581
20250221,102300,558493990,4775,4795,4795,4775,6
20250221,102200,558465240,4775,4765,4795,4750,6429
20250221,102100,527859070,4775,4785,4785,4770,4349
20250221,102000,507074575,4795,4810,4810,4785,4181
20250221,101900,487022590,4805,4805,4805,4805,500
20250221,101800,484620090,4805,4805,4815,4805,526
20250221,101700,482092640,4805,4815,4815,4805,1312
20250221,101600,475781080,4815,4805,4815,4805,1229
20250221,101500,469867805,4805,4805,4815,4800,1707
20250221,101400,461670610,4805,4810,4815,4805,1922
20250221,101300,452431275,4815,4820,4820,4815,445
20250221,101200,450287885,4815,4830,4830,4815,1585
20250221,101100,442640610,4830,4815,4830,4815,507
20250221,101000,440199300,4825,4825,4825,4825,2
20250221,100900,440189650,4825,4825,4825,4825,114
20250221,100800,439639600,4815,4815,4815,4815,83
20250221,100700,439239955,4815,4820,4820,4805,1452
20250221,100600,432252175,4815,4815,4815,4815,1
20250221,100500,432247360,4825,4815,4825,4810,2054
20250221,100400,422357335,4820,4825,4830,4820,471
20250221,100300,420086255,4820,4825,4825,4820,594
20250221,100200,417221740,4825,4840,4840,4825,2075
20250221,100100,407195285,4840,4840,4840,4840,450
20250221,100000,405017285,4840,4845,4845,4840,58
20250221,095900,404736550,4845,4855,4855,4845,1140
20250221,095800,399208485,4855,4855,4855,4855,101
20250221,095700,398718130,4860,4860,4860,4850,323
20250221,095600,397148550,4850,4850,4850,4850,616
20250221,095500,394160950,4860,4855,4860,4850,553
20250221,095400,391478620,4850,4850,4850,4850,20
20250221,095300,391381620,4860,4850,4860,4850,4
20250221,095200,391362210,4850,4850,4850,4850,2
20250221,095100,391352510,4855,4870,4870,4855,612
20250221,095000,388378720,4875,4870,4875,4870,38
20250221,094900,388193535,4870,4860,4870,4855,3357
20250221,094800,371860340,4860,4860,4860,4860,0
20250221,094700,371860340,4860,4855,4860,4855,387
20250221,094600,369980965,4855,4845,4855,4845,24
20250221,094500,369864675,4855,4855,4855,4855,0
20250221,094400,369864675,4855,4855,4855,4855,0
20250221,094300,369864675,4855,4840,4860,4840,376
20250221,094200,368041275,4840,4845,4845,4840,410
20250221,094100,366056375,4840,4840,4860,4840,375
20250221,094000,364241035,4840,4835,4840,4820,293
20250221,093900,362824550,4835,4835,4835,4835,23
20250221,093800,362713345,4840,4820,4840,4815,816
20250221,093700,358782175,4820,4860,4860,4820,1472
20250221,093600,351662565,4845,4850,4850,4845,1013
20250221,093500,346754575,4850,4865,4865,4845,123
20250221,093400,346157985,4855,4865,4865,4855,681
20250221,093300,342849315,4870,4855,4870,4855,956
20250221,093200,338201345,4850,4830,4850,4810,1456
20250221,093100,331166990,4810,4810,4830,4810,1349
20250221,093000,324665780,4820,4830,4835,4820,5203
20250221,092900,299555010,4830,4810,4830,4800,3823
20250221,092800,281200135,4810,4810,4830,4810,5101
20250221,092700,256662065,4810,4810,4830,4810,1208
20250221,092600,250843295,4820,4825,4830,4820,2453
20250221,092500,239008020,4825,4835,4835,4825,532
20250221,092400,236439555,4835,4845,4845,4835,2008
20250221,092300,226718655,4845,4845,4845,4845,53
20250221,092200,226461870,4840,4835,4840,4835,216
20250221,092100,225416930,4840,4840,4840,4840,736
20250221,092000,221854690,4855,4855,4855,4845,2445
20250221,091900,209993215,4855,4860,4860,4855,945
20250221,091800,205404740,4865,4865,4865,4865,604
20250221,091700,202466280,4865,4870,4875,4850,1083
20250221,091600,197196410,4870,4870,4870,4870,1
20250221,091500,197191540,4865,4850,4865,4840,3126
20250221,091400,182030610,4865,4870,4870,4860,7266
20250221,091300,146683655,4870,4890,4890,4870,375
20250221,091200,144851805,4895,4880,4895,4870,3699
20250221,091100,126814570,4890,4880,4890,4880,647
20250221,091000,123653260,4885,4880,4885,4875,2129
20250221,090900,113259585,4880,4875,4880,4875,1223
20250221,090800,107296460,4885,4885,4885,4880,3606
20250221,090700,89698350,4885,4880,4885,4880,1442
20250221,090600,82658690,4880,4850,4880,4850,7282
20250221,090500,47241755,4855,4835,4855,4835,2666
20250221,090400,34311335,4835,4830,4835,4830,219
20250221,090300,33253475,4830,4830,4830,4830,1
20250221,090200,33248645,4800,4790,4830,4785,1588
20250221,090100,25627785,4795,4815,4830,4795,2345
20250221,090000,14361560,4820,4840,4845,4815,2647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185100 1315623000 4810 4810 4810 4810 5241
3 20250221 185000 1315623000 4810 4810 4810 4810 0
4 20250221 184900 1315623000 4810 4810 4810 4810 0
5 20250221 184800 1315623000 4810 4810 4810 4810 0
6 20250221 184700 1315623000 4810 4810 4810 4810 0
7 20250221 184600 1315623000 4810 4810 4810 4810 0
8 20250221 184500 1315623000 4810 4810 4810 4810 0
9 20250221 184400 1315623000 4810 4810 4810 4810 0
10 20250221 184300 1315623000 4810 4810 4810 4810 0
11 20250221 184200 1315623000 4810 4810 4810 4810 0
12 20250221 184100 1315623000 4810 4810 4810 4810 0
13 20250221 184000 1315623000 4810 4810 4810 4810 0
14 20250221 183900 1315623000 4810 4810 4810 4810 0
15 20250221 183800 1315623000 4810 4810 4810 4810 0
16 20250221 183700 1315623000 4810 4810 4810 4810 0
17 20250221 183600 1315623000 4810 4810 4810 4810 0
18 20250221 183500 1315623000 4810 4810 4810 4810 0
19 20250221 183400 1315623000 4810 4810 4810 4810 0
20 20250221 183300 1315623000 4810 4810 4810 4810 0
21 20250221 183200 1315623000 4810 4810 4810 4810 0
22 20250221 183100 1315623000 4810 4810 4810 4810 0
23 20250221 183000 1315623000 4810 4810 4810 4810 0
24 20250221 182900 1315623000 4810 4810 4810 4810 0
25 20250221 182800 1315623000 4810 4810 4810 4810 0
26 20250221 182700 1315623000 4810 4810 4810 4810 0
27 20250221 182600 1315623000 4810 4810 4810 4810 0
28 20250221 182500 1315623000 4810 4810 4810 4810 0
29 20250221 182400 1315623000 4810 4810 4810 4810 0
30 20250221 182300 1315623000 4810 4810 4810 4810 0
31 20250221 182200 1315623000 4810 4810 4810 4810 0
32 20250221 182100 1315623000 4810 4810 4810 4810 5241
33 20250221 182000 1315623000 4810 4810 4810 4810 0
34 20250221 181900 1315623000 4810 4810 4810 4810 0
35 20250221 181800 1315623000 4810 4810 4810 4810 0
36 20250221 181700 1315623000 4810 4810 4810 4810 0
37 20250221 181600 1315623000 4810 4810 4810 4810 0
38 20250221 181500 1315623000 4810 4810 4810 4810 0
39 20250221 181400 1315623000 4810 4810 4810 4810 0
40 20250221 181300 1315623000 4810 4810 4810 4810 0
41 20250221 181200 1315623000 4810 4810 4810 4810 0
42 20250221 181100 1315623000 4810 4810 4810 4810 0
43 20250221 181000 1315623000 4810 4810 4810 4810 0
44 20250221 180900 1315623000 4810 4810 4810 4810 0
45 20250221 180800 1315623000 4810 4810 4810 4810 0
46 20250221 180700 1315623000 4810 4810 4810 4810 0
47 20250221 180600 1315623000 4810 4810 4810 4810 0
48 20250221 180500 1315623000 4810 4810 4810 4810 0
49 20250221 180400 1315623000 4810 4810 4810 4810 0
50 20250221 180300 1315623000 4810 4810 4810 4810 0
51 20250221 180200 1315623000 4810 4810 4810 4810 0
52 20250221 180100 1315623000 4810 4810 4810 4810 0
53 20250221 180000 1315623000 4810 4810 4810 4810 0
54 20250221 175900 1315623000 4810 4810 4810 4810 0
55 20250221 175800 1315623000 4810 4810 4810 4810 0
56 20250221 175700 1315623000 4810 4810 4810 4810 0
57 20250221 175600 1315623000 4810 4810 4810 4810 0
58 20250221 175500 1315623000 4810 4810 4810 4810 0
59 20250221 175400 1315623000 4810 4810 4810 4810 0
60 20250221 175300 1315623000 4810 4810 4810 4810 0
61 20250221 175200 1315623000 4810 4810 4810 4810 0
62 20250221 175100 1315623000 4810 4810 4810 4810 5241
63 20250221 175000 1315623000 4810 4810 4810 4810 0
64 20250221 174900 1315623000 4810 4810 4810 4810 0
65 20250221 174800 1315623000 4810 4810 4810 4810 0
66 20250221 174700 1315623000 4810 4810 4810 4810 0
67 20250221 174600 1315623000 4810 4810 4810 4810 0
68 20250221 174500 1315623000 4810 4810 4810 4810 0
69 20250221 174400 1315623000 4810 4810 4810 4810 0
70 20250221 174300 1315623000 4810 4810 4810 4810 0
71 20250221 174200 1315623000 4810 4810 4810 4810 0
72 20250221 174100 1315623000 4810 4810 4810 4810 0
73 20250221 174000 1315623000 4810 4810 4810 4810 0
74 20250221 173900 1315623000 4810 4810 4810 4810 0
75 20250221 173800 1315623000 4810 4810 4810 4810 0
76 20250221 173700 1315623000 4810 4810 4810 4810 0
77 20250221 173600 1315623000 4810 4810 4810 4810 0
78 20250221 173500 1315623000 4810 4810 4810 4810 0
79 20250221 173400 1315623000 4810 4810 4810 4810 0
80 20250221 173300 1315623000 4810 4810 4810 4810 0
81 20250221 173200 1315623000 4810 4810 4810 4810 0
82 20250221 173100 1315623000 4810 4810 4810 4810 0
83 20250221 173000 1315623000 4810 4810 4810 4810 0
84 20250221 172900 1315623000 4810 4810 4810 4810 0
85 20250221 172800 1315623000 4810 4810 4810 4810 0
86 20250221 172700 1315623000 4810 4810 4810 4810 0
87 20250221 172600 1315623000 4810 4810 4810 4810 0
88 20250221 172500 1315623000 4810 4810 4810 4810 0
89 20250221 172400 1315623000 4810 4810 4810 4810 0
90 20250221 172300 1315623000 4810 4810 4810 4810 0
91 20250221 172200 1315623000 4810 4810 4810 4810 0
92 20250221 172100 1315623000 4810 4810 4810 4810 5241
93 20250221 172000 1315623000 4810 4810 4810 4810 0
94 20250221 171900 1315623000 4810 4810 4810 4810 0
95 20250221 171800 1315623000 4810 4810 4810 4810 0
96 20250221 171700 1315623000 4810 4810 4810 4810 0
97 20250221 171600 1315623000 4810 4810 4810 4810 0
98 20250221 171500 1315623000 4810 4810 4810 4810 0
99 20250221 171400 1315623000 4810 4810 4810 4810 0
100 20250221 171300 1315623000 4810 4810 4810 4810 0
101 20250221 171200 1315623000 4810 4810 4810 4810 0
102 20250221 171100 1315623000 4810 4810 4810 4810 0
103 20250221 171000 1315623000 4810 4810 4810 4810 0
104 20250221 170900 1315623000 4810 4810 4810 4810 0
105 20250221 170800 1315623000 4810 4810 4810 4810 0
106 20250221 170700 1315623000 4810 4810 4810 4810 0
107 20250221 170600 1315623000 4810 4810 4810 4810 0
108 20250221 170500 1315623000 4810 4810 4810 4810 0
109 20250221 170400 1315623000 4810 4810 4810 4810 0
110 20250221 170300 1315623000 4810 4810 4810 4810 0
111 20250221 170200 1315623000 4810 4810 4810 4810 0
112 20250221 170100 1315623000 4810 4810 4810 4810 0
113 20250221 170000 1315623000 4810 4810 4810 4810 0
114 20250221 165900 1315623000 4810 4810 4810 4810 0
115 20250221 165800 1315623000 4810 4810 4810 4810 0
116 20250221 165700 1315623000 4810 4810 4810 4810 0
117 20250221 165600 1315623000 4810 4810 4810 4810 0
118 20250221 165500 1315623000 4810 4810 4810 4810 0
119 20250221 165400 1315623000 4810 4810 4810 4810 0
120 20250221 165300 1315623000 4810 4810 4810 4810 0
121 20250221 165200 1315623000 4810 4810 4810 4810 0
122 20250221 165100 1315623000 4810 4810 4810 4810 5241
123 20250221 165000 1315623000 4810 4810 4810 4810 0
124 20250221 164900 1315623000 4810 4810 4810 4810 0
125 20250221 164800 1315623000 4810 4810 4810 4810 0
126 20250221 164700 1315623000 4810 4810 4810 4810 0
127 20250221 164600 1315623000 4810 4810 4810 4810 0
128 20250221 164500 1315623000 4810 4810 4810 4810 0
129 20250221 164400 1315623000 4810 4810 4810 4810 0
130 20250221 164300 1315623000 4810 4810 4810 4810 0
131 20250221 164200 1315623000 4810 4810 4810 4810 0
132 20250221 164100 1315623000 4810 4810 4810 4810 0
133 20250221 164000 1315623000 4810 4810 4810 4810 0
134 20250221 163900 1315623000 4810 4810 4810 4810 0
135 20250221 163800 1315623000 4810 4810 4810 4810 0
136 20250221 163700 1315623000 4810 4810 4810 4810 0
137 20250221 163600 1315623000 4810 4810 4810 4810 0
138 20250221 163500 1315623000 4810 4810 4810 4810 0
139 20250221 163400 1315623000 4810 4810 4810 4810 0
140 20250221 163300 1315623000 4810 4810 4810 4810 0
141 20250221 163200 1315623000 4810 4810 4810 4810 0
142 20250221 163100 1315623000 4810 4810 4810 4810 0
143 20250221 163000 1315623000 4810 4810 4810 4810 0
144 20250221 162900 1315623000 4810 4810 4810 4810 0
145 20250221 162800 1315623000 4810 4810 4810 4810 0
146 20250221 162700 1315623000 4810 4810 4810 4810 0
147 20250221 162600 1315623000 4810 4810 4810 4810 0
148 20250221 162500 1315623000 4810 4810 4810 4810 0
149 20250221 162400 1315623000 4810 4810 4810 4810 0
150 20250221 162300 1315623000 4810 4810 4810 4810 0
151 20250221 162200 1315623000 4810 4810 4810 4810 0
152 20250221 162100 1315623000 4810 4810 4810 4810 5241
153 20250221 162000 1315623000 4810 4810 4810 4810 0
154 20250221 161900 1315623000 4810 4810 4810 4810 0
155 20250221 161800 1315623000 4810 4810 4810 4810 0
156 20250221 161700 1315623000 4810 4810 4810 4810 0
157 20250221 161600 1315623000 4810 4810 4810 4810 0
158 20250221 161500 1315623000 4810 4810 4810 4810 0
159 20250221 161400 1315623000 4810 4810 4810 4810 0
160 20250221 161300 1315623000 4810 4810 4810 4810 0
161 20250221 161200 1315623000 4810 4810 4810 4810 0
162 20250221 161100 1315623000 4810 4810 4810 4810 0
163 20250221 161000 1315623000 4810 4810 4810 4810 0
164 20250221 160900 1315623000 4810 4810 4810 4810 0
165 20250221 160800 1315623000 4810 4810 4810 4810 0
166 20250221 160700 1315623000 4810 4810 4810 4810 0
167 20250221 160600 1315623000 4810 4810 4810 4810 0
168 20250221 160500 1315623000 4810 4810 4810 4810 0
169 20250221 160400 1315623000 4810 4810 4810 4810 0
170 20250221 160300 1315623000 4810 4810 4810 4810 0
171 20250221 160200 1315623000 4810 4810 4810 4810 0
172 20250221 160100 1315623000 4810 4810 4810 4810 0
173 20250221 160000 1315623000 4810 4810 4810 4810 0
174 20250221 155900 1315623000 4810 4810 4810 4810 0
175 20250221 155800 1315623000 4810 4810 4810 4810 0
176 20250221 155700 1315623000 4810 4810 4810 4810 0
177 20250221 155600 1315623000 4810 4810 4810 4810 0
178 20250221 155500 1315623000 4810 4810 4810 4810 0
179 20250221 155400 1315623000 4810 4810 4810 4810 0
180 20250221 155300 1315623000 4810 4810 4810 4810 0
181 20250221 155200 1315623000 4810 4810 4810 4810 0
182 20250221 155100 1315623000 4810 4810 4810 4810 5241
183 20250221 155000 1315623000 4810 4810 4810 4810 0
184 20250221 154900 1315623000 4810 4810 4810 4810 0
185 20250221 154800 1315623000 4810 4810 4810 4810 0
186 20250221 154700 1315623000 4810 4810 4810 4810 0
187 20250221 154600 1315623000 4810 4810 4810 4810 0
188 20250221 154500 1315623000 4810 4810 4810 4810 0
189 20250221 154400 1315623000 4810 4810 4810 4810 0
190 20250221 154300 1315623000 4810 4810 4810 4810 0
191 20250221 154200 1315623000 4810 4810 4810 4810 0
192 20250221 154100 1315623000 4810 4810 4810 4810 0
193 20250221 154000 1315623000 4810 4810 4810 4810 0
194 20250221 153900 1315623000 4810 4810 4810 4810 0
195 20250221 153800 1315623000 4810 4810 4810 4810 0
196 20250221 153700 1315623000 4810 4810 4810 4810 0
197 20250221 153600 1315623000 4810 4810 4810 4810 0
198 20250221 153500 1315623000 4810 4810 4810 4810 0
199 20250221 153400 1315623000 4810 4810 4810 4810 0
200 20250221 153300 1315623000 4810 4810 4810 4810 0
201 20250221 153200 1315623000 4810 4810 4810 4810 0
202 20250221 153100 1315623000 4810 4810 4810 4810 0
203 20250221 153000 1315623000 4810 4810 4810 4810 5241
204 20250221 152900 1290413790 4810 4810 4810 4810 0
205 20250221 152800 1290413790 4810 4810 4810 4810 0
206 20250221 152700 1290413790 4810 4810 4810 4810 0
207 20250221 152600 1290413790 4810 4810 4810 4810 0
208 20250221 152500 1290413790 4810 4810 4810 4810 0
209 20250221 152400 1290413790 4810 4810 4810 4810 0
210 20250221 152300 1290413790 4810 4810 4810 4810 0
211 20250221 152200 1290413790 4810 4810 4810 4810 0
212 20250221 152100 1290413790 4810 4810 4810 4810 0
213 20250221 152000 1290413790 4810 4810 4810 4810 0
214 20250221 151900 1290413790 4810 4815 4820 4810 486
215 20250221 151800 1288074395 4835 4815 4835 4810 672
216 20250221 151700 1284835705 4815 4830 4830 4815 249
217 20250221 151600 1283635745 4835 4820 4835 4815 500
218 20250221 151500 1281224580 4820 4795 4820 4795 905
219 20250221 151400 1276878810 4795 4800 4800 4795 131
220 20250221 151300 1276250140 4805 4800 4805 4800 2
221 20250221 151200 1276240535 4800 4795 4800 4795 298
222 20250221 151100 1274811075 4800 4800 4800 4800 1
223 20250221 151000 1274806275 4785 4795 4795 4785 740
224 20250221 150900 1271262100 4780 4795 4800 4780 3497
225 20250221 150800 1254525340 4795 4800 4810 4795 999
226 20250221 150700 1249730080 4800 4810 4810 4800 636
227 20250221 150600 1246675005 4810 4810 4810 4805 224
228 20250221 150500 1245598165 4810 4815 4815 4810 125
229 20250221 150400 1244996790 4815 4815 4815 4810 102
230 20250221 150300 1244506155 4815 4815 4815 4815 492
231 20250221 150200 1242137175 4815 4815 4815 4815 126
232 20250221 150100 1241530485 4820 4820 4820 4820 517
233 20250221 150000 1239038545 4830 4830 4830 4830 60
234 20250221 145900 1238748745 4830 4830 4830 4830 0
235 20250221 145800 1238748745 4830 4830 4830 4830 0
236 20250221 145700 1238748745 4830 4830 4830 4830 0
237 20250221 145600 1238748745 4830 4830 4830 4830 449
238 20250221 145500 1236580075 4800 4830 4830 4800 860
239 20250221 145400 1232451275 4830 4830 4830 4830 1
240 20250221 145300 1232446445 4825 4825 4825 4825 0
241 20250221 145200 1232446445 4825 4825 4825 4825 28
242 20250221 145100 1232311345 4805 4825 4825 4800 351
243 20250221 145000 1230624495 4800 4825 4825 4800 957
244 20250221 144900 1226029565 4805 4805 4805 4805 300
245 20250221 144800 1224588065 4805 4815 4840 4805 1001
246 20250221 144700 1219775510 4820 4830 4830 4820 405
247 20250221 144600 1217822440 4840 4840 4840 4840 2
248 20250221 144500 1217812760 4840 4840 4840 4840 253
249 20250221 144400 1216588240 4840 4840 4840 4840 0
250 20250221 144300 1216588240 4840 4840 4840 4840 10
251 20250221 144200 1216539840 4825 4825 4825 4825 1
252 20250221 144100 1216535015 4840 4840 4840 4840 0
253 20250221 144000 1216535015 4840 4825 4840 4825 372
254 20250221 143900 1214737615 4825 4830 4830 4825 51
255 20250221 143800 1214491290 4835 4835 4835 4835 0
256 20250221 143700 1214491290 4835 4820 4835 4820 83
257 20250221 143600 1214090535 4815 4810 4815 4810 1375
258 20250221 143500 1207470270 4805 4805 4805 4805 64
259 20250221 143400 1207162750 4800 4800 4800 4800 53
260 20250221 143300 1206908350 4800 4805 4805 4800 423
261 20250221 143200 1204877920 4805 4805 4805 4805 169
262 20250221 143100 1204065875 4810 4810 4810 4810 1
263 20250221 143000 1204061065 4805 4810 4810 4805 371
264 20250221 142900 1202276560 4810 4815 4815 4810 87
265 20250221 142800 1201858085 4810 4810 4810 4810 27
266 20250221 142700 1201728215 4810 4810 4810 4810 27
267 20250221 142600 1201598345 4810 4815 4815 4810 95
268 20250221 142500 1201141390 4810 4810 4810 4810 2
269 20250221 142400 1201131770 4810 4810 4810 4810 5
270 20250221 142300 1201107720 4805 4800 4805 4800 1850
271 20250221 142200 1192227690 4800 4795 4800 4795 187
272 20250221 142100 1191330590 4795 4795 4795 4795 291
273 20250221 142000 1189935245 4795 4795 4795 4795 290
274 20250221 141900 1188544695 4795 4800 4800 4795 311
275 20250221 141800 1187052450 4800 4795 4800 4790 3842
276 20250221 141700 1168638950 4800 4805 4805 4800 2084
277 20250221 141600 1158634750 4810 4805 4810 4805 213
278 20250221 141500 1157611280 4810 4810 4810 4810 200
279 20250221 141400 1156649280 4805 4805 4815 4805 6052
280 20250221 141300 1127568920 4805 4810 4810 4805 1310
281 20250221 141200 1121273870 4805 4815 4815 4805 17
282 20250221 141100 1121192165 4805 4815 4815 4805 1118
283 20250221 141000 1115814220 4815 4825 4825 4815 5774
284 20250221 140900 1087984785 4825 4825 4825 4825 0
285 20250221 140800 1087984785 4825 4830 4830 4825 2
286 20250221 140700 1087975130 4830 4830 4830 4830 127
287 20250221 140600 1087361720 4830 4830 4830 4830 0
288 20250221 140500 1087361720 4830 4830 4830 4830 1
289 20250221 140400 1087356890 4825 4825 4825 4825 0
290 20250221 140300 1087356890 4825 4825 4825 4825 73
291 20250221 140200 1087004665 4830 4830 4830 4830 0
292 20250221 140100 1087004665 4830 4830 4830 4830 12
293 20250221 140000 1086946705 4830 4830 4830 4830 0
294 20250221 135900 1086946705 4830 4830 4830 4830 0
295 20250221 135800 1086946705 4830 4830 4830 4830 0
296 20250221 135700 1086946705 4830 4830 4830 4830 0
297 20250221 135600 1086946705 4830 4830 4830 4830 0
298 20250221 135500 1086946705 4830 4830 4830 4830 0
299 20250221 135400 1086946705 4830 4825 4830 4825 405
300 20250221 135300 1084992555 4830 4835 4835 4830 775
301 20250221 135200 1081248745 4835 4825 4835 4820 2442
302 20250221 135100 1069465815 4825 4830 4830 4825 2084
303 20250221 135000 1059409890 4830 4830 4830 4830 0
304 20250221 134900 1059409890 4830 4830 4830 4830 55
305 20250221 134800 1059144240 4830 4830 4830 4830 91
306 20250221 134700 1058704710 4830 4830 4830 4830 1
307 20250221 134600 1058699880 4825 4830 4830 4825 47
308 20250221 134500 1058473070 4835 4835 4835 4835 0
309 20250221 134400 1058473070 4835 4835 4835 4835 6
310 20250221 134300 1058444060 4825 4830 4830 4825 379
311 20250221 134200 1056613540 4830 4830 4830 4830 0
312 20250221 134100 1056613540 4830 4820 4830 4820 2
313 20250221 134000 1056603890 4820 4825 4830 4820 2103
314 20250221 133900 1046464740 4825 4825 4825 4825 81
315 20250221 133800 1046073915 4835 4835 4835 4835 0
316 20250221 133700 1046073915 4835 4835 4835 4835 0
317 20250221 133600 1046073915 4835 4835 4835 4835 2000
318 20250221 133500 1036403915 4840 4840 4840 4840 0
319 20250221 133400 1036403915 4840 4840 4840 4840 0
320 20250221 133300 1036403915 4840 4840 4840 4840 0
321 20250221 133200 1036403915 4840 4840 4840 4840 74
322 20250221 133100 1036045755 4825 4825 4825 4825 10
323 20250221 133000 1035997505 4830 4830 4830 4830 619
324 20250221 132900 1033007735 4845 4845 4845 4845 10
325 20250221 132800 1032959285 4845 4830 4850 4830 23
326 20250221 132700 1032847950 4830 4830 4830 4830 1
327 20250221 132600 1032843120 4850 4835 4850 4835 2000
328 20250221 132500 1023150670 4835 4835 4835 4835 72
329 20250221 132400 1022802550 4835 4835 4835 4835 12
330 20250221 132300 1022744530 4835 4835 4835 4835 67
331 20250221 132200 1022420585 4820 4820 4820 4820 0
332 20250221 132100 1022420585 4820 4820 4820 4820 20
333 20250221 132000 1022324185 4835 4835 4835 4835 0
334 20250221 131900 1022324185 4835 4835 4835 4835 0
335 20250221 131800 1022324185 4835 4835 4835 4835 103
336 20250221 131700 1021826180 4835 4825 4835 4820 2513
337 20250221 131600 1009706825 4825 4825 4825 4825 0
338 20250221 131500 1009706825 4825 4825 4825 4825 0
339 20250221 131400 1009706825 4825 4835 4835 4820 362
340 20250221 131300 1007960890 4835 4835 4835 4835 0
341 20250221 131200 1007960890 4835 4835 4835 4820 1879
342 20250221 131100 998890785 4840 4835 4840 4835 109
343 20250221 131000 998363610 4830 4835 4835 4830 282
344 20250221 130900 997000535 4840 4840 4840 4840 0
345 20250221 130800 997000535 4840 4840 4840 4840 200
346 20250221 130700 996032535 4840 4840 4840 4840 100
347 20250221 130600 995548535 4850 4850 4850 4850 0
348 20250221 130500 995548535 4850 4850 4850 4850 0
349 20250221 130400 995548535 4850 4850 4850 4850 1
350 20250221 130300 995543685 4835 4835 4835 4835 111
351 20250221 130200 995007000 4835 4840 4840 4835 2061
352 20250221 130100 985039745 4840 4840 4840 4840 79
353 20250221 130000 984657385 4840 4850 4850 4840 1545
354 20250221 125900 977172345 4850 4850 4850 4850 0
355 20250221 125800 977172345 4850 4850 4850 4850 352
356 20250221 125700 975465145 4845 4850 4850 4845 400
357 20250221 125600 973526645 4850 4860 4860 4850 550
358 20250221 125500 970855145 4865 4860 4865 4860 1115
359 20250221 125400 965435230 4860 4845 4860 4845 4005
360 20250221 125300 945986615 4845 4840 4845 4840 375
361 20250221 125200 944171100 4840 4835 4840 4835 44
362 20250221 125100 943958350 4840 4840 4840 4840 0
363 20250221 125000 943958350 4840 4840 4840 4840 0
364 20250221 124900 943958350 4840 4840 4840 4840 0
365 20250221 124800 943958350 4840 4840 4840 4840 0
366 20250221 124700 943958350 4840 4835 4840 4835 83
367 20250221 124600 943556735 4840 4830 4840 4830 12
368 20250221 124500 943498685 4840 4840 4840 4840 500
369 20250221 124400 941078685 4840 4830 4840 4830 2
370 20250221 124300 941069015 4830 4830 4830 4830 300
371 20250221 124200 939620015 4830 4825 4830 4825 679
372 20250221 124100 936343750 4825 4830 4830 4825 905
373 20250221 124000 931975435 4840 4840 4840 4840 1
374 20250221 123900 931970595 4835 4835 4835 4835 224
375 20250221 123800 930887555 4840 4840 4840 4840 1
376 20250221 123700 930882715 4835 4835 4835 4835 0
377 20250221 123600 930882715 4835 4835 4840 4835 39
378 20250221 123500 930694145 4830 4835 4835 4830 906
379 20250221 123400 926316665 4835 4835 4835 4835 269
380 20250221 123300 925016050 4835 4840 4840 4835 99
381 20250221 123200 924537260 4840 4840 4840 4840 1
382 20250221 123100 924532420 4835 4835 4835 4835 0
383 20250221 123000 924532420 4835 4835 4835 4835 1
384 20250221 122900 924527585 4835 4835 4835 4835 3
385 20250221 122800 924513080 4835 4835 4835 4830 734
386 20250221 122700 920967435 4835 4835 4840 4835 24
387 20250221 122600 920851290 4835 4835 4840 4835 7
388 20250221 122500 920817430 4835 4835 4835 4835 14
389 20250221 122400 920749740 4840 4840 4840 4835 840
390 20250221 122300 916687785 4840 4840 4840 4840 265
391 20250221 122200 915405185 4845 4845 4845 4840 146
392 20250221 122100 914698015 4850 4855 4855 4850 1293
393 20250221 122000 908424005 4860 4865 4865 4860 52
394 20250221 121900 908171280 4860 4860 4860 4860 199
395 20250221 121800 907204140 4865 4860 4865 4860 600
396 20250221 121700 904287640 4860 4860 4860 4860 1
397 20250221 121600 904282780 4865 4865 4865 4865 11
398 20250221 121500 904229265 4855 4860 4860 4855 136
399 20250221 121400 903568360 4860 4860 4860 4860 1103
400 20250221 121300 898207780 4860 4855 4860 4855 504
401 20250221 121200 895758350 4855 4855 4855 4855 477
402 20250221 121100 893442515 4855 4850 4855 4850 5
403 20250221 121000 893418260 4850 4845 4850 4845 120
404 20250221 120900 892836360 4840 4835 4850 4835 20
405 20250221 120800 892739605 4835 4835 4835 4835 3
406 20250221 120700 892725100 4835 4835 4835 4835 11
407 20250221 120600 892671915 4835 4835 4835 4835 50
408 20250221 120500 892430165 4835 4835 4835 4835 15
409 20250221 120400 892357640 4850 4850 4850 4850 0
410 20250221 120300 892357640 4850 4845 4850 4840 1150
411 20250221 120200 886781390 4845 4840 4845 4840 17
412 20250221 120100 886699105 4840 4840 4840 4840 5
413 20250221 120000 886674905 4845 4845 4845 4845 1
414 20250221 115900 886670060 4840 4840 4840 4840 109
415 20250221 115800 886142500 4840 4835 4840 4835 503
416 20250221 115700 883710490 4840 4835 4840 4835 542
417 20250221 115600 881089520 4840 4840 4840 4840 0
418 20250221 115500 881089520 4840 4830 4840 4830 118
419 20250221 115400 880519195 4830 4830 4830 4830 47
420 20250221 115300 880292185 4815 4830 4835 4815 911
421 20250221 115200 875898280 4835 4840 4840 4835 1296
422 20250221 115100 869629155 4840 4840 4840 4840 0
423 20250221 115000 869629155 4840 4840 4840 4840 437
424 20250221 114900 867514075 4845 4850 4850 4845 240
425 20250221 114800 866351245 4850 4850 4850 4850 135
426 20250221 114700 865696495 4850 4850 4850 4850 19
427 20250221 114600 865604345 4865 4865 4865 4865 0
428 20250221 114500 865604345 4865 4865 4865 4865 0
429 20250221 114400 865604345 4865 4865 4865 4865 2
430 20250221 114300 865594615 4865 4850 4865 4850 1500
431 20250221 114200 858301550 4850 4855 4855 4850 955
432 20250221 114100 853667200 4865 4865 4865 4865 10
433 20250221 114000 853618550 4865 4855 4865 4855 39
434 20250221 113900 853429175 4855 4855 4855 4855 13
435 20250221 113800 853366060 4855 4855 4855 4855 15
436 20250221 113700 853293235 4855 4860 4870 4850 90
437 20250221 113600 852856475 4855 4855 4870 4855 603
438 20250221 113500 849928865 4855 4875 4875 4855 221
439 20250221 113400 848855245 4860 4875 4875 4860 414
440 20250221 113300 846841005 4875 4875 4875 4875 231
441 20250221 113200 845714880 4875 4860 4875 4860 208
442 20250221 113100 844703895 4860 4860 4860 4860 1150
443 20250221 113000 839114895 4865 4870 4870 4865 745
444 20250221 112900 835489970 4860 4875 4880 4860 1054
445 20250221 112800 830366455 4870 4855 4870 4855 335
446 20250221 112700 828736935 4845 4845 4845 4845 0
447 20250221 112600 828736935 4845 4845 4845 4845 20
448 20250221 112500 828640035 4860 4860 4860 4860 0
449 20250221 112400 828640035 4860 4840 4860 4840 71
450 20250221 112300 828295375 4860 4850 4860 4850 500
451 20250221 112200 825865770 4845 4850 4850 4840 1201
452 20250221 112100 820052810 4850 4860 4860 4845 124
453 20250221 112000 819451680 4860 4855 4860 4845 701
454 20250221 111900 816051195 4845 4855 4860 4845 720
455 20250221 111800 812552975 4855 4855 4855 4855 3
456 20250221 111700 812538410 4850 4855 4860 4850 2239
457 20250221 111600 801662620 4865 4865 4865 4865 1000
458 20250221 111500 796797620 4865 4865 4865 4865 700
459 20250221 111400 793392120 4875 4860 4875 4860 4410
460 20250221 111300 771924020 4860 4870 4875 4860 893
461 20250221 111200 767578545 4865 4865 4865 4860 717
462 20250221 111100 764090840 4850 4865 4880 4835 2482
463 20250221 111000 752075765 4860 4845 4865 4845 2005
464 20250221 110900 742337275 4855 4830 4855 4830 2060
465 20250221 110800 732385975 4860 4835 4860 4835 791
466 20250221 110700 728558765 4855 4855 4855 4855 69
467 20250221 110600 728223770 4855 4835 4855 4835 572
468 20250221 110500 725458130 4830 4830 4830 4825 100
469 20250221 110400 724975280 4830 4820 4830 4820 2
470 20250221 110300 724965630 4820 4820 4820 4820 101
471 20250221 110200 724478810 4820 4820 4820 4820 61
472 20250221 110100 724184790 4820 4820 4820 4820 143
473 20250221 110000 723495530 4820 4815 4820 4815 266
474 20250221 105900 722214095 4810 4810 4810 4800 2200
475 20250221 105800 711650245 4805 4810 4810 4805 1312
476 20250221 105700 705341010 4805 4805 4805 4805 47
477 20250221 105600 705115175 4805 4790 4805 4790 1648
478 20250221 105500 697205300 4790 4790 4790 4790 54
479 20250221 105400 696946640 4795 4800 4800 4795 918
480 20250221 105300 692544740 4790 4800 4800 4790 11
481 20250221 105200 692492040 4790 4795 4795 4790 30
482 20250221 105100 692348290 4790 4795 4795 4790 154
483 20250221 105000 691610125 4800 4810 4810 4800 1422
484 20250221 104900 684784395 4810 4815 4825 4810 3
485 20250221 104800 684769945 4820 4790 4825 4790 5864
486 20250221 104700 656634095 4785 4785 4785 4785 300
487 20250221 104600 655198595 4785 4785 4790 4785 27
488 20250221 104500 655069395 4790 4790 4790 4790 7
489 20250221 104400 655035865 4785 4780 4785 4780 1448
490 20250221 104300 648112875 4780 4785 4785 4775 1955
491 20250221 104200 638769700 4785 4785 4785 4780 430
492 20250221 104100 636712800 4770 4785 4785 4770 375
493 20250221 104000 634923005 4770 4770 4770 4770 83
494 20250221 103900 634527095 4790 4765 4790 4765 193
495 20250221 103800 633607375 4790 4775 4790 4765 432
496 20250221 103700 631541870 4765 4760 4775 4760 1550
497 20250221 103600 624155895 4770 4765 4770 4765 1117
498 20250221 103500 618830315 4760 4760 4760 4760 23
499 20250221 103400 618720835 4770 4770 4770 4770 3
500 20250221 103300 618706525 4755 4775 4775 4755 25
501 20250221 103200 618587250 4775 4775 4775 4750 5102
502 20250221 103100 594283310 4775 4790 4790 4775 2002
503 20250221 103000 584713690 4790 4790 4790 4775 730
504 20250221 102900 581220590 4790 4770 4790 4770 979
505 20250221 102800 576539540 4750 4770 4775 4750 2372
506 20250221 102700 565255150 4770 4775 4775 4770 142
507 20250221 102600 564577615 4780 4780 4780 4770 251
508 20250221 102500 563379170 4780 4775 4785 4775 442
509 20250221 102400 561268515 4775 4780 4780 4775 581
510 20250221 102300 558493990 4775 4795 4795 4775 6
511 20250221 102200 558465240 4775 4765 4795 4750 6429
512 20250221 102100 527859070 4775 4785 4785 4770 4349
513 20250221 102000 507074575 4795 4810 4810 4785 4181
514 20250221 101900 487022590 4805 4805 4805 4805 500
515 20250221 101800 484620090 4805 4805 4815 4805 526
516 20250221 101700 482092640 4805 4815 4815 4805 1312
517 20250221 101600 475781080 4815 4805 4815 4805 1229
518 20250221 101500 469867805 4805 4805 4815 4800 1707
519 20250221 101400 461670610 4805 4810 4815 4805 1922
520 20250221 101300 452431275 4815 4820 4820 4815 445
521 20250221 101200 450287885 4815 4830 4830 4815 1585
522 20250221 101100 442640610 4830 4815 4830 4815 507
523 20250221 101000 440199300 4825 4825 4825 4825 2
524 20250221 100900 440189650 4825 4825 4825 4825 114
525 20250221 100800 439639600 4815 4815 4815 4815 83
526 20250221 100700 439239955 4815 4820 4820 4805 1452
527 20250221 100600 432252175 4815 4815 4815 4815 1
528 20250221 100500 432247360 4825 4815 4825 4810 2054
529 20250221 100400 422357335 4820 4825 4830 4820 471
530 20250221 100300 420086255 4820 4825 4825 4820 594
531 20250221 100200 417221740 4825 4840 4840 4825 2075
532 20250221 100100 407195285 4840 4840 4840 4840 450
533 20250221 100000 405017285 4840 4845 4845 4840 58
534 20250221 095900 404736550 4845 4855 4855 4845 1140
535 20250221 095800 399208485 4855 4855 4855 4855 101
536 20250221 095700 398718130 4860 4860 4860 4850 323
537 20250221 095600 397148550 4850 4850 4850 4850 616
538 20250221 095500 394160950 4860 4855 4860 4850 553
539 20250221 095400 391478620 4850 4850 4850 4850 20
540 20250221 095300 391381620 4860 4850 4860 4850 4
541 20250221 095200 391362210 4850 4850 4850 4850 2
542 20250221 095100 391352510 4855 4870 4870 4855 612
543 20250221 095000 388378720 4875 4870 4875 4870 38
544 20250221 094900 388193535 4870 4860 4870 4855 3357
545 20250221 094800 371860340 4860 4860 4860 4860 0
546 20250221 094700 371860340 4860 4855 4860 4855 387
547 20250221 094600 369980965 4855 4845 4855 4845 24
548 20250221 094500 369864675 4855 4855 4855 4855 0
549 20250221 094400 369864675 4855 4855 4855 4855 0
550 20250221 094300 369864675 4855 4840 4860 4840 376
551 20250221 094200 368041275 4840 4845 4845 4840 410
552 20250221 094100 366056375 4840 4840 4860 4840 375
553 20250221 094000 364241035 4840 4835 4840 4820 293
554 20250221 093900 362824550 4835 4835 4835 4835 23
555 20250221 093800 362713345 4840 4820 4840 4815 816
556 20250221 093700 358782175 4820 4860 4860 4820 1472
557 20250221 093600 351662565 4845 4850 4850 4845 1013
558 20250221 093500 346754575 4850 4865 4865 4845 123
559 20250221 093400 346157985 4855 4865 4865 4855 681
560 20250221 093300 342849315 4870 4855 4870 4855 956
561 20250221 093200 338201345 4850 4830 4850 4810 1456
562 20250221 093100 331166990 4810 4810 4830 4810 1349
563 20250221 093000 324665780 4820 4830 4835 4820 5203
564 20250221 092900 299555010 4830 4810 4830 4800 3823
565 20250221 092800 281200135 4810 4810 4830 4810 5101
566 20250221 092700 256662065 4810 4810 4830 4810 1208
567 20250221 092600 250843295 4820 4825 4830 4820 2453
568 20250221 092500 239008020 4825 4835 4835 4825 532
569 20250221 092400 236439555 4835 4845 4845 4835 2008
570 20250221 092300 226718655 4845 4845 4845 4845 53
571 20250221 092200 226461870 4840 4835 4840 4835 216
572 20250221 092100 225416930 4840 4840 4840 4840 736
573 20250221 092000 221854690 4855 4855 4855 4845 2445
574 20250221 091900 209993215 4855 4860 4860 4855 945
575 20250221 091800 205404740 4865 4865 4865 4865 604
576 20250221 091700 202466280 4865 4870 4875 4850 1083
577 20250221 091600 197196410 4870 4870 4870 4870 1
578 20250221 091500 197191540 4865 4850 4865 4840 3126
579 20250221 091400 182030610 4865 4870 4870 4860 7266
580 20250221 091300 146683655 4870 4890 4890 4870 375
581 20250221 091200 144851805 4895 4880 4895 4870 3699
582 20250221 091100 126814570 4890 4880 4890 4880 647
583 20250221 091000 123653260 4885 4880 4885 4875 2129
584 20250221 090900 113259585 4880 4875 4880 4875 1223
585 20250221 090800 107296460 4885 4885 4885 4880 3606
586 20250221 090700 89698350 4885 4880 4885 4880 1442
587 20250221 090600 82658690 4880 4850 4880 4850 7282
588 20250221 090500 47241755 4855 4835 4855 4835 2666
589 20250221 090400 34311335 4835 4830 4835 4830 219
590 20250221 090300 33253475 4830 4830 4830 4830 1
591 20250221 090200 33248645 4800 4790 4830 4785 1588
592 20250221 090100 25627785 4795 4815 4830 4795 2345
593 20250221 090000 14361560 4820 4840 4845 4815 2647

1
007820/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,20033946,0,100169730000,0.00
20250218,19233,20033946,101934900,106179913800,0.10
20250217,0,20033946,0,93258018630,0.00
20250214,0,20033946,0,91354793760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 20033946 0 100169730000 0.00
3 20250218 19233 20033946 101934900 106179913800 0.10
4 20250217 0 20033946 0 93258018630 0.00
5 20250214 0 20033946 0 91354793760 0.00