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

603
013990/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190100,2456754050,5610,5610,5610,5610,9747
20250221,190000,2456754050,5610,5610,5610,5610,0
20250221,185900,2456754050,5610,5610,5610,5610,0
20250221,185800,2456754050,5610,5610,5610,5610,0
20250221,185700,2456754050,5610,5610,5610,5610,0
20250221,185600,2456754050,5610,5610,5610,5610,0
20250221,185500,2456754050,5610,5610,5610,5610,0
20250221,185400,2456754050,5610,5610,5610,5610,0
20250221,185300,2456754050,5610,5610,5610,5610,0
20250221,185200,2456754050,5610,5610,5610,5610,0
20250221,185100,2456754050,5610,5610,5610,5610,0
20250221,185000,2456754050,5610,5610,5610,5610,0
20250221,184900,2456754050,5610,5610,5610,5610,0
20250221,184800,2456754050,5610,5610,5610,5610,0
20250221,184700,2456754050,5610,5610,5610,5610,0
20250221,184600,2456754050,5610,5610,5610,5610,0
20250221,184500,2456754050,5610,5610,5610,5610,0
20250221,184400,2456754050,5610,5610,5610,5610,0
20250221,184300,2456754050,5610,5610,5610,5610,0
20250221,184200,2456754050,5610,5610,5610,5610,0
20250221,184100,2456754050,5610,5610,5610,5610,0
20250221,184000,2456754050,5610,5610,5610,5610,0
20250221,183900,2456754050,5610,5610,5610,5610,0
20250221,183800,2456754050,5610,5610,5610,5610,0
20250221,183700,2456754050,5610,5610,5610,5610,0
20250221,183600,2456754050,5610,5610,5610,5610,0
20250221,183500,2456754050,5610,5610,5610,5610,0
20250221,183400,2456754050,5610,5610,5610,5610,0
20250221,183300,2456754050,5610,5610,5610,5610,0
20250221,183200,2456754050,5610,5610,5610,5610,0
20250221,183100,2456754050,5610,5610,5610,5610,9747
20250221,183000,2456754050,5610,5610,5610,5610,0
20250221,182900,2456754050,5610,5610,5610,5610,0
20250221,182800,2456754050,5610,5610,5610,5610,0
20250221,182700,2456754050,5610,5610,5610,5610,0
20250221,182600,2456754050,5610,5610,5610,5610,0
20250221,182500,2456754050,5610,5610,5610,5610,0
20250221,182400,2456754050,5610,5610,5610,5610,0
20250221,182300,2456754050,5610,5610,5610,5610,0
20250221,182200,2456754050,5610,5610,5610,5610,0
20250221,182100,2456754050,5610,5610,5610,5610,0
20250221,182000,2456754050,5610,5610,5610,5610,0
20250221,181900,2456754050,5610,5610,5610,5610,0
20250221,181800,2456754050,5610,5610,5610,5610,0
20250221,181700,2456754050,5610,5610,5610,5610,0
20250221,181600,2456754050,5610,5610,5610,5610,0
20250221,181500,2456754050,5610,5610,5610,5610,0
20250221,181400,2456754050,5610,5610,5610,5610,0
20250221,181300,2456754050,5610,5610,5610,5610,0
20250221,181200,2456754050,5610,5610,5610,5610,0
20250221,181100,2456754050,5610,5610,5610,5610,0
20250221,181000,2456754050,5610,5610,5610,5610,0
20250221,180900,2456754050,5610,5610,5610,5610,0
20250221,180800,2456754050,5610,5610,5610,5610,0
20250221,180700,2456754050,5610,5610,5610,5610,0
20250221,180600,2456754050,5610,5610,5610,5610,0
20250221,180500,2456754050,5610,5610,5610,5610,0
20250221,180400,2456754050,5610,5610,5610,5610,0
20250221,180300,2456754050,5610,5610,5610,5610,0
20250221,180200,2456754050,5610,5610,5610,5610,0
20250221,180100,2456754050,5610,5610,5610,5610,9747
20250221,180000,2456754050,5610,5610,5610,5610,0
20250221,175900,2456754050,5610,5610,5610,5610,0
20250221,175800,2456754050,5610,5610,5610,5610,0
20250221,175700,2456754050,5610,5610,5610,5610,0
20250221,175600,2456754050,5610,5610,5610,5610,0
20250221,175500,2456754050,5610,5610,5610,5610,0
20250221,175400,2456754050,5610,5610,5610,5610,0
20250221,175300,2456754050,5610,5610,5610,5610,0
20250221,175200,2456754050,5610,5610,5610,5610,0
20250221,175100,2456754050,5610,5610,5610,5610,0
20250221,175000,2456754050,5610,5610,5610,5610,0
20250221,174900,2456754050,5610,5610,5610,5610,0
20250221,174800,2456754050,5610,5610,5610,5610,0
20250221,174700,2456754050,5610,5610,5610,5610,0
20250221,174600,2456754050,5610,5610,5610,5610,0
20250221,174500,2456754050,5610,5610,5610,5610,0
20250221,174400,2456754050,5610,5610,5610,5610,0
20250221,174300,2456754050,5610,5610,5610,5610,0
20250221,174200,2456754050,5610,5610,5610,5610,0
20250221,174100,2456754050,5610,5610,5610,5610,0
20250221,174000,2456754050,5610,5610,5610,5610,0
20250221,173900,2456754050,5610,5610,5610,5610,0
20250221,173800,2456754050,5610,5610,5610,5610,0
20250221,173700,2456754050,5610,5610,5610,5610,0
20250221,173600,2456754050,5610,5610,5610,5610,0
20250221,173500,2456754050,5610,5610,5610,5610,0
20250221,173400,2456754050,5610,5610,5610,5610,0
20250221,173300,2456754050,5610,5610,5610,5610,0
20250221,173200,2456754050,5610,5610,5610,5610,0
20250221,173100,2456754050,5610,5610,5610,5610,9747
20250221,173000,2456754050,5610,5610,5610,5610,0
20250221,172900,2456754050,5610,5610,5610,5610,0
20250221,172800,2456754050,5610,5610,5610,5610,0
20250221,172700,2456754050,5610,5610,5610,5610,0
20250221,172600,2456754050,5610,5610,5610,5610,0
20250221,172500,2456754050,5610,5610,5610,5610,0
20250221,172400,2456754050,5610,5610,5610,5610,0
20250221,172300,2456754050,5610,5610,5610,5610,0
20250221,172200,2456754050,5610,5610,5610,5610,0
20250221,172100,2456754050,5610,5610,5610,5610,0
20250221,172000,2456754050,5610,5610,5610,5610,0
20250221,171900,2456754050,5610,5610,5610,5610,0
20250221,171800,2456754050,5610,5610,5610,5610,0
20250221,171700,2456754050,5610,5610,5610,5610,0
20250221,171600,2456754050,5610,5610,5610,5610,0
20250221,171500,2456754050,5610,5610,5610,5610,0
20250221,171400,2456754050,5610,5610,5610,5610,0
20250221,171300,2456754050,5610,5610,5610,5610,0
20250221,171200,2456754050,5610,5610,5610,5610,0
20250221,171100,2456754050,5610,5610,5610,5610,0
20250221,171000,2456754050,5610,5610,5610,5610,0
20250221,170900,2456754050,5610,5610,5610,5610,0
20250221,170800,2456754050,5610,5610,5610,5610,0
20250221,170700,2456754050,5610,5610,5610,5610,0
20250221,170600,2456754050,5610,5610,5610,5610,0
20250221,170500,2456754050,5610,5610,5610,5610,0
20250221,170400,2456754050,5610,5610,5610,5610,0
20250221,170300,2456754050,5610,5610,5610,5610,0
20250221,170200,2456754050,5610,5610,5610,5610,0
20250221,170100,2456754050,5610,5610,5610,5610,9747
20250221,170000,2456754050,5610,5610,5610,5610,0
20250221,165900,2456754050,5610,5610,5610,5610,0
20250221,165800,2456754050,5610,5610,5610,5610,0
20250221,165700,2456754050,5610,5610,5610,5610,0
20250221,165600,2456754050,5610,5610,5610,5610,0
20250221,165500,2456754050,5610,5610,5610,5610,0
20250221,165400,2456754050,5610,5610,5610,5610,0
20250221,165300,2456754050,5610,5610,5610,5610,0
20250221,165200,2456754050,5610,5610,5610,5610,0
20250221,165100,2456754050,5610,5610,5610,5610,0
20250221,165000,2456754050,5610,5610,5610,5610,0
20250221,164900,2456754050,5610,5610,5610,5610,0
20250221,164800,2456754050,5610,5610,5610,5610,0
20250221,164700,2456754050,5610,5610,5610,5610,0
20250221,164600,2456754050,5610,5610,5610,5610,0
20250221,164500,2456754050,5610,5610,5610,5610,0
20250221,164400,2456754050,5610,5610,5610,5610,0
20250221,164300,2456754050,5610,5610,5610,5610,0
20250221,164200,2456754050,5610,5610,5610,5610,0
20250221,164100,2456754050,5610,5610,5610,5610,0
20250221,164000,2456754050,5610,5610,5610,5610,0
20250221,163900,2456754050,5610,5610,5610,5610,0
20250221,163800,2456754050,5610,5610,5610,5610,0
20250221,163700,2456754050,5610,5610,5610,5610,0
20250221,163600,2456754050,5610,5610,5610,5610,0
20250221,163500,2456754050,5610,5610,5610,5610,0
20250221,163400,2456754050,5610,5610,5610,5610,0
20250221,163300,2456754050,5610,5610,5610,5610,0
20250221,163200,2456754050,5610,5610,5610,5610,0
20250221,163100,2456754050,5610,5610,5610,5610,9747
20250221,163000,2456754050,5610,5610,5610,5610,0
20250221,162900,2456754050,5610,5610,5610,5610,0
20250221,162800,2456754050,5610,5610,5610,5610,0
20250221,162700,2456754050,5610,5610,5610,5610,0
20250221,162600,2456754050,5610,5610,5610,5610,0
20250221,162500,2456754050,5610,5610,5610,5610,0
20250221,162400,2456754050,5610,5610,5610,5610,0
20250221,162300,2456754050,5610,5610,5610,5610,0
20250221,162200,2456754050,5610,5610,5610,5610,0
20250221,162100,2456754050,5610,5610,5610,5610,0
20250221,162000,2456754050,5610,5610,5610,5610,0
20250221,161900,2456754050,5610,5610,5610,5610,0
20250221,161800,2456754050,5610,5610,5610,5610,0
20250221,161700,2456754050,5610,5610,5610,5610,0
20250221,161600,2456754050,5610,5610,5610,5610,0
20250221,161500,2456754050,5610,5610,5610,5610,0
20250221,161400,2456754050,5610,5610,5610,5610,0
20250221,161300,2456754050,5610,5610,5610,5610,0
20250221,161200,2456754050,5610,5610,5610,5610,0
20250221,161100,2456754050,5610,5610,5610,5610,0
20250221,161000,2456754050,5610,5610,5610,5610,0
20250221,160900,2456754050,5610,5610,5610,5610,0
20250221,160800,2456754050,5610,5610,5610,5610,0
20250221,160700,2456754050,5610,5610,5610,5610,0
20250221,160600,2456754050,5610,5610,5610,5610,0
20250221,160500,2456754050,5610,5610,5610,5610,0
20250221,160400,2456754050,5610,5610,5610,5610,0
20250221,160300,2456754050,5610,5610,5610,5610,0
20250221,160200,2456754050,5610,5610,5610,5610,0
20250221,160100,2456754050,5610,5610,5610,5610,9747
20250221,160000,2456754050,5610,5610,5610,5610,0
20250221,155900,2456754050,5610,5610,5610,5610,0
20250221,155800,2456754050,5610,5610,5610,5610,0
20250221,155700,2456754050,5610,5610,5610,5610,0
20250221,155600,2456754050,5610,5610,5610,5610,0
20250221,155500,2456754050,5610,5610,5610,5610,0
20250221,155400,2456754050,5610,5610,5610,5610,0
20250221,155300,2456754050,5610,5610,5610,5610,0
20250221,155200,2456754050,5610,5610,5610,5610,0
20250221,155100,2456754050,5610,5610,5610,5610,0
20250221,155000,2456754050,5610,5610,5610,5610,0
20250221,154900,2456754050,5610,5610,5610,5610,0
20250221,154800,2456754050,5610,5610,5610,5610,0
20250221,154700,2456754050,5610,5610,5610,5610,0
20250221,154600,2456754050,5610,5610,5610,5610,0
20250221,154500,2456754050,5610,5610,5610,5610,0
20250221,154400,2456754050,5610,5610,5610,5610,0
20250221,154300,2456754050,5610,5610,5610,5610,0
20250221,154200,2456754050,5610,5610,5610,5610,0
20250221,154100,2456754050,5610,5610,5610,5610,0
20250221,154000,2456754050,5610,5610,5610,5610,0
20250221,153900,2456754050,5610,5610,5610,5610,0
20250221,153800,2456754050,5610,5610,5610,5610,0
20250221,153700,2456754050,5610,5610,5610,5610,0
20250221,153600,2456754050,5610,5610,5610,5610,0
20250221,153500,2456754050,5610,5610,5610,5610,0
20250221,153400,2456754050,5610,5610,5610,5610,0
20250221,153300,2456754050,5610,5610,5610,5610,0
20250221,153200,2456754050,5610,5610,5610,5610,0
20250221,153100,2456754050,5610,5610,5610,5610,9747
20250221,153000,2456754050,5610,5610,5610,5610,9747
20250221,152900,2402073380,5640,5640,5640,5640,0
20250221,152800,2402073380,5640,5640,5640,5640,0
20250221,152700,2402073380,5640,5640,5640,5640,0
20250221,152600,2402073380,5640,5640,5640,5640,0
20250221,152500,2402073380,5640,5640,5640,5640,0
20250221,152400,2402073380,5640,5640,5640,5640,0
20250221,152300,2402073380,5640,5640,5640,5640,0
20250221,152200,2402073380,5640,5640,5640,5640,0
20250221,152100,2402073380,5640,5640,5640,5640,0
20250221,152000,2402073380,5640,5640,5640,5640,0
20250221,151900,2402073380,5640,5610,5640,5600,1179
20250221,151800,2395458800,5610,5610,5610,5600,2188
20250221,151700,2383194630,5610,5600,5620,5590,3104
20250221,151600,2365798960,5600,5610,5610,5600,126
20250221,151500,2365092140,5620,5620,5620,5600,992
20250221,151400,2359520940,5620,5620,5620,5590,1922
20250221,151300,2348750110,5620,5630,5630,5620,2052
20250221,151200,2337217850,5630,5620,5630,5600,19030
20250221,151100,2230555840,5630,5620,5630,5620,918
20250221,151000,2225387690,5630,5620,5630,5620,712
20250221,150900,2221386010,5630,5630,5640,5620,945
20250221,150800,2216070290,5630,5630,5630,5630,155
20250221,150700,2215197640,5630,5640,5640,5620,67
20250221,150600,2214820470,5620,5630,5630,5620,366
20250221,150500,2212760670,5620,5620,5630,5620,242
20250221,150400,2211400130,5630,5630,5630,5630,1624
20250221,150300,2202257010,5630,5620,5630,5620,485
20250221,150200,2199531250,5610,5630,5630,5610,3615
20250221,150100,2179214620,5630,5630,5630,5620,616
20250221,150000,2175746670,5630,5620,5630,5620,189
20250221,145900,2174682610,5630,5630,5640,5620,4039
20250221,145800,2151981070,5650,5650,5650,5650,0
20250221,145700,2151981070,5650,5630,5650,5620,1005
20250221,145600,2146322850,5650,5660,5660,5620,11042
20250221,145500,2084145290,5660,5650,5660,5640,1224
20250221,145400,2077239560,5660,5650,5660,5650,4336
20250221,145300,2052711120,5660,5660,5660,5660,0
20250221,145200,2052711120,5660,5660,5660,5660,20
20250221,145100,2052597920,5660,5660,5660,5650,537
20250221,145000,2049563790,5660,5660,5660,5660,101
20250221,144900,2048992130,5660,5650,5660,5650,40
20250221,144800,2048766020,5650,5650,5650,5650,10
20250221,144700,2048709520,5660,5660,5660,5660,10
20250221,144600,2048652920,5660,5660,5660,5660,221
20250221,144500,2047402060,5660,5660,5660,5660,0
20250221,144400,2047402060,5660,5630,5660,5630,2037
20250221,144300,2035930360,5630,5640,5660,5630,587
20250221,144200,2032622810,5660,5650,5660,5650,61
20250221,144100,2032278150,5660,5640,5660,5640,1618
20250221,144000,2023152270,5650,5650,5650,5650,1
20250221,143900,2023146620,5650,5650,5650,5640,1577
20250221,143800,2014251430,5650,5650,5650,5650,7
20250221,143700,2014211880,5650,5640,5650,5640,141
20250221,143600,2013416100,5660,5660,5660,5660,0
20250221,143500,2013416100,5660,5660,5660,5660,0
20250221,143400,2013416100,5660,5640,5660,5640,847
20250221,143300,2008638960,5660,5660,5660,5660,0
20250221,143200,2008638960,5660,5640,5660,5640,781
20250221,143100,2004234060,5660,5650,5660,5640,1562
20250221,143000,1995418320,5660,5660,5660,5660,1
20250221,142900,1995412660,5660,5660,5660,5660,0
20250221,142800,1995412660,5660,5660,5660,5660,20
20250221,142700,1995299460,5660,5660,5660,5660,100
20250221,142600,1994733460,5660,5660,5660,5640,7
20250221,142500,1994693860,5650,5660,5660,5650,125
20250221,142400,1993987260,5660,5660,5660,5660,0
20250221,142300,1993987260,5660,5660,5660,5660,0
20250221,142200,1993987260,5660,5660,5660,5660,0
20250221,142100,1993987260,5660,5650,5660,5650,1085
20250221,142000,1987857000,5650,5660,5660,5650,388
20250221,141900,1985664600,5660,5660,5660,5660,3
20250221,141800,1985647620,5660,5660,5660,5660,0
20250221,141700,1985647620,5660,5660,5660,5660,40
20250221,141600,1985421220,5650,5660,5660,5650,4241
20250221,141500,1961457010,5660,5660,5660,5660,34
20250221,141400,1961264570,5670,5670,5670,5670,1
20250221,141300,1961258900,5670,5660,5670,5660,209
20250221,141200,1960075920,5660,5660,5660,5660,404
20250221,141100,1957789280,5660,5660,5660,5660,1502
20250221,141000,1949287960,5650,5650,5650,5650,479
20250221,140900,1946581610,5650,5640,5650,5640,76
20250221,140800,1946152950,5650,5650,5650,5650,1
20250221,140700,1946147300,5640,5650,5650,5640,51
20250221,140600,1945859650,5640,5640,5640,5640,285
20250221,140500,1944252250,5650,5650,5650,5650,25
20250221,140400,1944111000,5650,5650,5650,5650,0
20250221,140300,1944111000,5650,5640,5650,5640,345
20250221,140200,1942165190,5650,5650,5650,5650,0
20250221,140100,1942165190,5650,5650,5650,5640,229
20250221,140000,1940872130,5650,5650,5650,5650,50
20250221,135900,1940589630,5650,5650,5650,5650,0
20250221,135800,1940589630,5650,5630,5650,5630,163
20250221,135700,1939669900,5630,5620,5650,5620,473
20250221,135600,1937007280,5630,5640,5640,5620,87
20250221,135500,1936518220,5650,5650,5650,5610,1811
20250221,135400,1926343480,5630,5630,5650,5620,2055
20250221,135300,1914788970,5650,5630,5650,5630,1244
20250221,135200,1907784970,5640,5630,5650,5630,146
20250221,135100,1906961650,5650,5630,5650,5630,252
20250221,135000,1905542850,5650,5630,5650,5630,194
20250221,134900,1904450570,5660,5650,5660,5630,1778
20250221,134800,1894418410,5660,5660,5660,5660,3
20250221,134700,1894401430,5660,5660,5660,5660,101
20250221,134600,1893829770,5660,5660,5660,5660,1
20250221,134500,1893824110,5660,5660,5660,5660,2
20250221,134400,1893812790,5650,5650,5660,5650,421
20250221,134300,1891434110,5650,5640,5650,5640,138
20250221,134200,1890655760,5650,5640,5650,5640,2
20250221,134100,1890644470,5650,5640,5650,5640,162
20250221,134000,1889729770,5650,5650,5650,5640,612
20250221,133900,1886276140,5650,5650,5650,5650,20
20250221,133800,1886163140,5660,5660,5660,5650,81
20250221,133700,1885704980,5660,5640,5660,5640,31
20250221,133600,1885530120,5660,5660,5660,5660,50
20250221,133500,1885247120,5660,5650,5660,5640,3155
20250221,133400,1867451050,5650,5660,5660,5650,435
20250221,133300,1864992280,5660,5660,5660,5660,1712
20250221,133200,1855302360,5660,5660,5670,5650,854
20250221,133100,1850476720,5660,5670,5670,5660,100
20250221,133000,1849910220,5670,5660,5670,5660,2
20250221,132900,1849898890,5670,5650,5670,5650,2403
20250221,132800,1836321880,5650,5640,5650,5630,323
20250221,132700,1834501150,5640,5640,5640,5630,434
20250221,132600,1832056700,5650,5640,5650,5630,1023
20250221,132500,1826296780,5650,5660,5660,5640,5290
20250221,132400,1796454390,5660,5680,5680,5650,2411
20250221,132300,1782821930,5680,5680,5680,5680,0
20250221,132200,1782821930,5680,5660,5680,5660,99
20250221,132100,1782260570,5660,5660,5660,5660,101
20250221,132000,1781688910,5680,5680,5680,5660,1202
20250221,131900,1774881550,5680,5660,5680,5650,8214
20250221,131800,1728459970,5660,5670,5680,5660,8735
20250221,131700,1678999790,5680,5680,5680,5680,20
20250221,131600,1678886190,5690,5690,5690,5690,0
20250221,131500,1678886190,5690,5670,5690,5670,326
20250221,131400,1677037750,5680,5690,5690,5680,656
20250221,131300,1673310670,5690,5690,5700,5690,502
20250221,131200,1670454280,5700,5700,5700,5700,0
20250221,131100,1670454280,5700,5700,5700,5700,0
20250221,131000,1670454280,5700,5700,5700,5680,117
20250221,130900,1669789600,5690,5690,5690,5690,416
20250221,130800,1667422560,5690,5690,5690,5690,2
20250221,130700,1667411180,5690,5680,5690,5670,305
20250221,130600,1665680770,5680,5680,5680,5680,14
20250221,130500,1665601250,5690,5680,5690,5670,1671
20250221,130400,1656115680,5700,5700,5700,5700,0
20250221,130300,1656115680,5700,5700,5700,5700,0
20250221,130200,1656115680,5700,5680,5700,5680,151
20250221,130100,1655257960,5700,5680,5700,5680,1003
20250221,130000,1649560880,5700,5700,5700,5700,0
20250221,125900,1649560880,5700,5690,5700,5690,71
20250221,125800,1649156880,5690,5690,5690,5690,299
20250221,125700,1647455570,5690,5690,5690,5690,0
20250221,125600,1647455570,5690,5690,5690,5690,0
20250221,125500,1647455570,5690,5680,5690,5680,51
20250221,125400,1647165880,5690,5690,5690,5690,0
20250221,125300,1647165880,5690,5690,5690,5690,42
20250221,125200,1646926900,5680,5680,5680,5680,92
20250221,125100,1646404340,5690,5690,5690,5690,0
20250221,125000,1646404340,5690,5680,5690,5680,51
20250221,124900,1646114650,5690,5680,5690,5680,377
20250221,124800,1643973160,5690,5670,5690,5670,71
20250221,124700,1643570570,5690,5680,5690,5670,97
20250221,124600,1643020420,5690,5670,5690,5670,421
20250221,124500,1640633320,5690,5680,5690,5680,3
20250221,124400,1640616260,5680,5680,5680,5680,2484
20250221,124300,1626507140,5690,5690,5690,5690,100
20250221,124200,1625938140,5690,5690,5690,5690,4
20250221,124100,1625915380,5700,5690,5700,5690,179
20250221,124000,1624896840,5700,5690,5700,5690,47
20250221,123900,1624628980,5700,5700,5700,5700,2
20250221,123800,1624617580,5680,5680,5680,5680,0
20250221,123700,1624617580,5680,5680,5680,5680,44
20250221,123600,1624367660,5710,5690,5710,5690,2748
20250221,123500,1608731520,5710,5710,5710,5710,0
20250221,123400,1608731520,5710,5710,5710,5710,1
20250221,123300,1608725810,5710,5710,5710,5700,18
20250221,123200,1608623190,5700,5700,5700,5700,199
20250221,123100,1607488890,5700,5700,5700,5700,50
20250221,123000,1607203890,5700,5700,5700,5700,0
20250221,122900,1607203890,5700,5690,5700,5690,800
20250221,122800,1602651800,5690,5690,5690,5690,10
20250221,122700,1602594900,5700,5700,5700,5700,13
20250221,122600,1602520800,5710,5710,5710,5710,0
20250221,122500,1602520800,5710,5710,5710,5710,0
20250221,122400,1602520800,5710,5710,5710,5710,0
20250221,122300,1602520800,5710,5710,5710,5710,1
20250221,122200,1602515090,5680,5690,5690,5680,720
20250221,122100,1598425480,5710,5710,5710,5710,0
20250221,122000,1598425480,5710,5690,5710,5690,930
20250221,121900,1593133750,5720,5720,5720,5720,0
20250221,121800,1593133750,5720,5720,5720,5720,0
20250221,121700,1593133750,5720,5690,5720,5690,10
20250221,121600,1593076820,5720,5720,5720,5720,0
20250221,121500,1593076820,5720,5720,5720,5720,0
20250221,121400,1593076820,5720,5720,5720,5690,394
20250221,121300,1590834860,5690,5690,5690,5690,406
20250221,121200,1588524720,5720,5720,5720,5720,11
20250221,121100,1588461800,5720,5720,5720,5720,0
20250221,121000,1588461800,5720,5700,5720,5700,231
20250221,120900,1587145030,5690,5700,5700,5690,326
20250221,120800,1585288080,5680,5690,5700,5680,137
20250221,120700,1584509350,5690,5690,5690,5690,3
20250221,120600,1584492280,5700,5700,5700,5700,0
20250221,120500,1584492280,5700,5700,5700,5700,0
20250221,120400,1584492280,5700,5690,5700,5690,28
20250221,120300,1584332950,5700,5690,5700,5690,11
20250221,120200,1584270350,5700,5690,5700,5690,6
20250221,120100,1584236200,5690,5690,5690,5690,318
20250221,120000,1582426780,5700,5700,5700,5700,6
20250221,115900,1582392580,5700,5700,5700,5700,27
20250221,115800,1582238680,5700,5700,5700,5700,0
20250221,115700,1582238680,5700,5700,5700,5700,1
20250221,115600,1582232980,5690,5690,5690,5690,387
20250221,115500,1580030950,5700,5700,5700,5700,10
20250221,115400,1579973950,5700,5700,5700,5700,0
20250221,115300,1579973950,5700,5700,5700,5700,0
20250221,115200,1579973950,5700,5700,5700,5700,0
20250221,115100,1579973950,5700,5700,5700,5700,570
20250221,115000,1576724950,5700,5700,5700,5700,404
20250221,114900,1574422150,5710,5710,5710,5710,30
20250221,114800,1574250850,5720,5710,5720,5710,3551
20250221,114700,1553974630,5710,5710,5710,5710,0
20250221,114600,1553974630,5710,5710,5710,5710,0
20250221,114500,1553974630,5710,5700,5710,5700,100
20250221,114400,1553404600,5700,5690,5700,5690,2022
20250221,114300,1541899410,5690,5680,5690,5680,171
20250221,114200,1540928110,5690,5690,5690,5690,606
20250221,114100,1537479970,5710,5690,5710,5690,1169
20250221,114000,1530828140,5700,5690,5700,5690,4331
20250221,113900,1506141940,5700,5700,5700,5680,3489
20250221,113800,1486307370,5710,5700,5720,5700,1544
20250221,113700,1477506540,5720,5710,5720,5700,311
20250221,113600,1475730780,5720,5720,5720,5720,5
20250221,113500,1475702180,5720,5720,5720,5720,169
20250221,113400,1474735500,5720,5700,5720,5700,3
20250221,113300,1474718380,5720,5700,5720,5700,492
20250221,113200,1471913960,5720,5720,5720,5720,27
20250221,113100,1471759520,5720,5710,5720,5710,116
20250221,113000,1471097110,5730,5730,5730,5730,44
20250221,112900,1470844990,5730,5730,5730,5730,1
20250221,112800,1470839260,5730,5730,5730,5730,1
20250221,112700,1470833530,5720,5730,5730,5720,58
20250221,112600,1470501750,5730,5720,5730,5720,175
20250221,112500,1469500680,5720,5720,5720,5720,1
20250221,112400,1469494960,5720,5700,5720,5700,29
20250221,112300,1469329620,5730,5730,5730,5730,84
20250221,112200,1468848300,5730,5720,5730,5700,944
20250221,112100,1463466860,5720,5720,5720,5720,94
20250221,112000,1462929180,5730,5730,5730,5730,100
20250221,111900,1462356180,5730,5730,5730,5730,0
20250221,111800,1462356180,5730,5710,5730,5710,962
20250221,111700,1456859540,5730,5730,5730,5730,0
20250221,111600,1456859540,5730,5730,5730,5730,1
20250221,111500,1456853810,5730,5730,5730,5730,125
20250221,111400,1456137560,5730,5730,5730,5720,2575
20250221,111300,1441408080,5730,5730,5730,5730,729
20250221,111200,1437230910,5730,5730,5740,5730,14
20250221,111100,1437150660,5740,5740,5740,5740,60
20250221,111000,1436806260,5740,5730,5740,5730,201
20250221,110900,1435654520,5730,5730,5730,5720,305
20250221,110800,1433909480,5720,5720,5720,5720,128
20250221,110700,1433177320,5730,5730,5730,5730,98
20250221,110600,1432615780,5730,5740,5740,5720,420
20250221,110500,1430210040,5720,5730,5730,5720,1269
20250221,110400,1422941360,5750,5750,5750,5750,2
20250221,110300,1422929860,5740,5740,5740,5740,61
20250221,110200,1422579720,5740,5740,5740,5730,567
20250221,110100,1419327540,5750,5750,5750,5750,3
20250221,110000,1419310290,5750,5750,5750,5750,0
20250221,105900,1419310290,5750,5750,5750,5750,773
20250221,105800,1414865540,5750,5740,5750,5740,416
20250221,105700,1412477690,5750,5750,5750,5750,1
20250221,105600,1412471940,5750,5750,5750,5750,1
20250221,105500,1412466190,5750,5750,5750,5750,40
20250221,105400,1412236190,5750,5750,5750,5750,0
20250221,105300,1412236190,5750,5760,5760,5750,278
20250221,105200,1410637670,5750,5760,5760,5750,154
20250221,105100,1409751430,5760,5750,5760,5730,786
20250221,105000,1405233180,5750,5740,5750,5740,2003
20250221,104900,1393735930,5750,5740,5750,5740,665
20250221,104800,1389912380,5750,5750,5750,5740,291
20250221,104700,1388241030,5750,5750,5750,5740,765
20250221,104600,1383849780,5760,5740,5760,5740,95
20250221,104500,1383304460,5760,5770,5770,5750,679
20250221,104400,1379400170,5760,5750,5760,5750,2557
20250221,104300,1364682400,5770,5750,5770,5700,9605
20250221,104200,1309654540,5760,5760,5780,5760,1726
20250221,104100,1299710380,5780,5790,5790,5760,10822
20250221,104000,1237240680,5780,5770,5790,5770,6740
20250221,103900,1198306620,5770,5770,5770,5770,245
20250221,103800,1196892970,5770,5770,5770,5760,3571
20250221,103700,1176288650,5770,5750,5770,5750,1125
20250221,103600,1169814850,5760,5770,5770,5760,318
20250221,103500,1167983160,5760,5740,5760,5740,678
20250221,103400,1164080880,5750,5750,5760,5740,1071
20250221,103300,1157929760,5760,5750,5760,5740,368
20250221,103200,1155811780,5760,5770,5770,5760,1188
20250221,103100,1148965700,5760,5770,5780,5760,5048
20250221,103000,1119872240,5780,5770,5780,5770,4765
20250221,102900,1092343160,5760,5760,5780,5760,2564
20250221,102800,1077552540,5770,5750,5770,5750,7009
20250221,102700,1037187180,5750,5750,5750,5750,42
20250221,102600,1036945680,5740,5750,5760,5740,2176
20250221,102500,1024434560,5750,5750,5760,5740,931
20250221,102400,1019084780,5760,5750,5760,5750,1735
20250221,102300,1009108470,5750,5750,5750,5730,1149
20250221,102200,1002502170,5750,5750,5750,5740,119
20250221,102100,1001818920,5750,5740,5750,5740,1019
20250221,102000,995969680,5740,5740,5740,5740,6
20250221,101900,995935240,5750,5750,5750,5730,335
20250221,101800,994015650,5750,5750,5750,5730,604
20250221,101700,990551710,5750,5750,5750,5750,540
20250221,101600,987446710,5750,5730,5750,5730,299
20250221,101500,985729410,5730,5730,5730,5730,542
20250221,101400,982623750,5730,5730,5730,5730,2
20250221,101300,982612290,5720,5720,5730,5720,130
20250221,101200,981868670,5730,5730,5740,5730,351
20250221,101100,979857420,5730,5740,5760,5730,956
20250221,101000,974370540,5740,5760,5760,5740,3469
20250221,100900,954448430,5750,5740,5760,5740,5710
20250221,100800,921586640,5740,5740,5750,5740,1100
20250221,100700,915272630,5740,5730,5740,5730,1702
20250221,100600,905520140,5740,5740,5740,5730,26
20250221,100500,905370910,5730,5740,5760,5730,1586
20250221,100400,896275790,5760,5740,5760,5740,2308
20250221,100300,883005820,5730,5720,5750,5720,4810
20250221,100200,855421400,5720,5730,5740,5720,719
20250221,100100,851303420,5730,5720,5730,5720,3123
20250221,100000,833439650,5710,5720,5720,5710,731
20250221,095900,829261360,5740,5680,5740,5680,3584
20250221,095800,808759220,5710,5700,5710,5680,2014
20250221,095700,797299610,5700,5690,5700,5680,888
20250221,095600,792255220,5700,5700,5700,5700,301
20250221,095500,790539520,5700,5680,5700,5670,3369
20250221,095400,771363570,5670,5670,5680,5670,805
20250221,095300,766799200,5660,5670,5670,5660,14
20250221,095200,766719920,5670,5670,5670,5670,1063
20250221,095100,760692710,5670,5660,5670,5660,632
20250221,095000,757115550,5670,5670,5670,5670,40
20250221,094900,756888750,5670,5660,5670,5640,437
20250221,094800,754419330,5650,5660,5660,5640,71
20250221,094700,754018360,5660,5650,5660,5640,727
20250221,094600,749910800,5650,5640,5650,5640,1003
20250221,094500,744252640,5650,5650,5650,5640,3645
20250221,094400,723694120,5640,5670,5670,5640,3541
20250221,094300,703697920,5660,5670,5670,5660,196
20250221,094200,702587610,5680,5650,5680,5650,311
20250221,094100,700822830,5680,5660,5680,5650,1153
20250221,094000,694302800,5680,5660,5680,5660,103
20250221,093900,693719770,5680,5660,5680,5660,903
20250221,093800,688606750,5670,5670,5680,5660,5655
20250221,093700,656594190,5670,5680,5680,5670,501
20250221,093600,653753510,5660,5670,5680,5660,1658
20250221,093500,644352850,5670,5690,5690,5670,759
20250221,093400,640043240,5680,5680,5690,5670,2527
20250221,093300,625699810,5690,5680,5690,5680,201
20250221,093200,624558120,5680,5680,5680,5680,500
20250221,093100,621718120,5690,5670,5690,5670,201
20250221,093000,620578430,5690,5670,5690,5670,5799
20250221,092900,587656870,5670,5670,5680,5670,869
20250221,092800,582729630,5670,5670,5680,5660,553
20250221,092700,579596230,5680,5670,5680,5660,1900
20250221,092600,568835540,5680,5690,5690,5660,55
20250221,092500,568524140,5660,5660,5660,5660,34
20250221,092400,568331700,5690,5690,5690,5660,3055
20250221,092300,550987400,5690,5670,5690,5670,975
20250221,092200,545457070,5680,5670,5680,5650,10069
20250221,092100,488458460,5690,5700,5700,5660,1923
20250221,092000,477560360,5680,5680,5700,5670,4172
20250221,091900,453863660,5680,5670,5690,5670,2540
20250221,091800,439431390,5690,5680,5690,5680,1656
20250221,091700,430025260,5680,5700,5710,5680,991
20250221,091600,424376570,5720,5710,5740,5680,12694
20250221,091500,352208560,5700,5680,5740,5680,1805
20250221,091400,341911190,5670,5670,5670,5670,1372
20250221,091300,334131950,5660,5660,5670,5650,410
20250221,091200,331809940,5660,5670,5670,5650,2294
20250221,091100,318828500,5680,5680,5680,5660,2710
20250221,091000,303477800,5690,5700,5700,5680,2179
20250221,090900,291087330,5700,5710,5720,5670,21271
20250221,090800,170228960,5710,5690,5710,5690,1054
20250221,090700,164227580,5690,5700,5700,5680,4485
20250221,090600,138716020,5690,5720,5720,5690,3274
20250221,090500,120066590,5730,5730,5730,5710,2170
20250221,090400,107666860,5720,5720,5730,5720,2014
20250221,090300,96146760,5730,5730,5730,5710,2384
20250221,090200,82506560,5730,5750,5750,5730,1817
20250221,090100,72078980,5750,5700,5750,5690,1020
20250221,090000,66218080,5730,5730,5730,5690,11231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190100 2456754050 5610 5610 5610 5610 9747
3 20250221 190000 2456754050 5610 5610 5610 5610 0
4 20250221 185900 2456754050 5610 5610 5610 5610 0
5 20250221 185800 2456754050 5610 5610 5610 5610 0
6 20250221 185700 2456754050 5610 5610 5610 5610 0
7 20250221 185600 2456754050 5610 5610 5610 5610 0
8 20250221 185500 2456754050 5610 5610 5610 5610 0
9 20250221 185400 2456754050 5610 5610 5610 5610 0
10 20250221 185300 2456754050 5610 5610 5610 5610 0
11 20250221 185200 2456754050 5610 5610 5610 5610 0
12 20250221 185100 2456754050 5610 5610 5610 5610 0
13 20250221 185000 2456754050 5610 5610 5610 5610 0
14 20250221 184900 2456754050 5610 5610 5610 5610 0
15 20250221 184800 2456754050 5610 5610 5610 5610 0
16 20250221 184700 2456754050 5610 5610 5610 5610 0
17 20250221 184600 2456754050 5610 5610 5610 5610 0
18 20250221 184500 2456754050 5610 5610 5610 5610 0
19 20250221 184400 2456754050 5610 5610 5610 5610 0
20 20250221 184300 2456754050 5610 5610 5610 5610 0
21 20250221 184200 2456754050 5610 5610 5610 5610 0
22 20250221 184100 2456754050 5610 5610 5610 5610 0
23 20250221 184000 2456754050 5610 5610 5610 5610 0
24 20250221 183900 2456754050 5610 5610 5610 5610 0
25 20250221 183800 2456754050 5610 5610 5610 5610 0
26 20250221 183700 2456754050 5610 5610 5610 5610 0
27 20250221 183600 2456754050 5610 5610 5610 5610 0
28 20250221 183500 2456754050 5610 5610 5610 5610 0
29 20250221 183400 2456754050 5610 5610 5610 5610 0
30 20250221 183300 2456754050 5610 5610 5610 5610 0
31 20250221 183200 2456754050 5610 5610 5610 5610 0
32 20250221 183100 2456754050 5610 5610 5610 5610 9747
33 20250221 183000 2456754050 5610 5610 5610 5610 0
34 20250221 182900 2456754050 5610 5610 5610 5610 0
35 20250221 182800 2456754050 5610 5610 5610 5610 0
36 20250221 182700 2456754050 5610 5610 5610 5610 0
37 20250221 182600 2456754050 5610 5610 5610 5610 0
38 20250221 182500 2456754050 5610 5610 5610 5610 0
39 20250221 182400 2456754050 5610 5610 5610 5610 0
40 20250221 182300 2456754050 5610 5610 5610 5610 0
41 20250221 182200 2456754050 5610 5610 5610 5610 0
42 20250221 182100 2456754050 5610 5610 5610 5610 0
43 20250221 182000 2456754050 5610 5610 5610 5610 0
44 20250221 181900 2456754050 5610 5610 5610 5610 0
45 20250221 181800 2456754050 5610 5610 5610 5610 0
46 20250221 181700 2456754050 5610 5610 5610 5610 0
47 20250221 181600 2456754050 5610 5610 5610 5610 0
48 20250221 181500 2456754050 5610 5610 5610 5610 0
49 20250221 181400 2456754050 5610 5610 5610 5610 0
50 20250221 181300 2456754050 5610 5610 5610 5610 0
51 20250221 181200 2456754050 5610 5610 5610 5610 0
52 20250221 181100 2456754050 5610 5610 5610 5610 0
53 20250221 181000 2456754050 5610 5610 5610 5610 0
54 20250221 180900 2456754050 5610 5610 5610 5610 0
55 20250221 180800 2456754050 5610 5610 5610 5610 0
56 20250221 180700 2456754050 5610 5610 5610 5610 0
57 20250221 180600 2456754050 5610 5610 5610 5610 0
58 20250221 180500 2456754050 5610 5610 5610 5610 0
59 20250221 180400 2456754050 5610 5610 5610 5610 0
60 20250221 180300 2456754050 5610 5610 5610 5610 0
61 20250221 180200 2456754050 5610 5610 5610 5610 0
62 20250221 180100 2456754050 5610 5610 5610 5610 9747
63 20250221 180000 2456754050 5610 5610 5610 5610 0
64 20250221 175900 2456754050 5610 5610 5610 5610 0
65 20250221 175800 2456754050 5610 5610 5610 5610 0
66 20250221 175700 2456754050 5610 5610 5610 5610 0
67 20250221 175600 2456754050 5610 5610 5610 5610 0
68 20250221 175500 2456754050 5610 5610 5610 5610 0
69 20250221 175400 2456754050 5610 5610 5610 5610 0
70 20250221 175300 2456754050 5610 5610 5610 5610 0
71 20250221 175200 2456754050 5610 5610 5610 5610 0
72 20250221 175100 2456754050 5610 5610 5610 5610 0
73 20250221 175000 2456754050 5610 5610 5610 5610 0
74 20250221 174900 2456754050 5610 5610 5610 5610 0
75 20250221 174800 2456754050 5610 5610 5610 5610 0
76 20250221 174700 2456754050 5610 5610 5610 5610 0
77 20250221 174600 2456754050 5610 5610 5610 5610 0
78 20250221 174500 2456754050 5610 5610 5610 5610 0
79 20250221 174400 2456754050 5610 5610 5610 5610 0
80 20250221 174300 2456754050 5610 5610 5610 5610 0
81 20250221 174200 2456754050 5610 5610 5610 5610 0
82 20250221 174100 2456754050 5610 5610 5610 5610 0
83 20250221 174000 2456754050 5610 5610 5610 5610 0
84 20250221 173900 2456754050 5610 5610 5610 5610 0
85 20250221 173800 2456754050 5610 5610 5610 5610 0
86 20250221 173700 2456754050 5610 5610 5610 5610 0
87 20250221 173600 2456754050 5610 5610 5610 5610 0
88 20250221 173500 2456754050 5610 5610 5610 5610 0
89 20250221 173400 2456754050 5610 5610 5610 5610 0
90 20250221 173300 2456754050 5610 5610 5610 5610 0
91 20250221 173200 2456754050 5610 5610 5610 5610 0
92 20250221 173100 2456754050 5610 5610 5610 5610 9747
93 20250221 173000 2456754050 5610 5610 5610 5610 0
94 20250221 172900 2456754050 5610 5610 5610 5610 0
95 20250221 172800 2456754050 5610 5610 5610 5610 0
96 20250221 172700 2456754050 5610 5610 5610 5610 0
97 20250221 172600 2456754050 5610 5610 5610 5610 0
98 20250221 172500 2456754050 5610 5610 5610 5610 0
99 20250221 172400 2456754050 5610 5610 5610 5610 0
100 20250221 172300 2456754050 5610 5610 5610 5610 0
101 20250221 172200 2456754050 5610 5610 5610 5610 0
102 20250221 172100 2456754050 5610 5610 5610 5610 0
103 20250221 172000 2456754050 5610 5610 5610 5610 0
104 20250221 171900 2456754050 5610 5610 5610 5610 0
105 20250221 171800 2456754050 5610 5610 5610 5610 0
106 20250221 171700 2456754050 5610 5610 5610 5610 0
107 20250221 171600 2456754050 5610 5610 5610 5610 0
108 20250221 171500 2456754050 5610 5610 5610 5610 0
109 20250221 171400 2456754050 5610 5610 5610 5610 0
110 20250221 171300 2456754050 5610 5610 5610 5610 0
111 20250221 171200 2456754050 5610 5610 5610 5610 0
112 20250221 171100 2456754050 5610 5610 5610 5610 0
113 20250221 171000 2456754050 5610 5610 5610 5610 0
114 20250221 170900 2456754050 5610 5610 5610 5610 0
115 20250221 170800 2456754050 5610 5610 5610 5610 0
116 20250221 170700 2456754050 5610 5610 5610 5610 0
117 20250221 170600 2456754050 5610 5610 5610 5610 0
118 20250221 170500 2456754050 5610 5610 5610 5610 0
119 20250221 170400 2456754050 5610 5610 5610 5610 0
120 20250221 170300 2456754050 5610 5610 5610 5610 0
121 20250221 170200 2456754050 5610 5610 5610 5610 0
122 20250221 170100 2456754050 5610 5610 5610 5610 9747
123 20250221 170000 2456754050 5610 5610 5610 5610 0
124 20250221 165900 2456754050 5610 5610 5610 5610 0
125 20250221 165800 2456754050 5610 5610 5610 5610 0
126 20250221 165700 2456754050 5610 5610 5610 5610 0
127 20250221 165600 2456754050 5610 5610 5610 5610 0
128 20250221 165500 2456754050 5610 5610 5610 5610 0
129 20250221 165400 2456754050 5610 5610 5610 5610 0
130 20250221 165300 2456754050 5610 5610 5610 5610 0
131 20250221 165200 2456754050 5610 5610 5610 5610 0
132 20250221 165100 2456754050 5610 5610 5610 5610 0
133 20250221 165000 2456754050 5610 5610 5610 5610 0
134 20250221 164900 2456754050 5610 5610 5610 5610 0
135 20250221 164800 2456754050 5610 5610 5610 5610 0
136 20250221 164700 2456754050 5610 5610 5610 5610 0
137 20250221 164600 2456754050 5610 5610 5610 5610 0
138 20250221 164500 2456754050 5610 5610 5610 5610 0
139 20250221 164400 2456754050 5610 5610 5610 5610 0
140 20250221 164300 2456754050 5610 5610 5610 5610 0
141 20250221 164200 2456754050 5610 5610 5610 5610 0
142 20250221 164100 2456754050 5610 5610 5610 5610 0
143 20250221 164000 2456754050 5610 5610 5610 5610 0
144 20250221 163900 2456754050 5610 5610 5610 5610 0
145 20250221 163800 2456754050 5610 5610 5610 5610 0
146 20250221 163700 2456754050 5610 5610 5610 5610 0
147 20250221 163600 2456754050 5610 5610 5610 5610 0
148 20250221 163500 2456754050 5610 5610 5610 5610 0
149 20250221 163400 2456754050 5610 5610 5610 5610 0
150 20250221 163300 2456754050 5610 5610 5610 5610 0
151 20250221 163200 2456754050 5610 5610 5610 5610 0
152 20250221 163100 2456754050 5610 5610 5610 5610 9747
153 20250221 163000 2456754050 5610 5610 5610 5610 0
154 20250221 162900 2456754050 5610 5610 5610 5610 0
155 20250221 162800 2456754050 5610 5610 5610 5610 0
156 20250221 162700 2456754050 5610 5610 5610 5610 0
157 20250221 162600 2456754050 5610 5610 5610 5610 0
158 20250221 162500 2456754050 5610 5610 5610 5610 0
159 20250221 162400 2456754050 5610 5610 5610 5610 0
160 20250221 162300 2456754050 5610 5610 5610 5610 0
161 20250221 162200 2456754050 5610 5610 5610 5610 0
162 20250221 162100 2456754050 5610 5610 5610 5610 0
163 20250221 162000 2456754050 5610 5610 5610 5610 0
164 20250221 161900 2456754050 5610 5610 5610 5610 0
165 20250221 161800 2456754050 5610 5610 5610 5610 0
166 20250221 161700 2456754050 5610 5610 5610 5610 0
167 20250221 161600 2456754050 5610 5610 5610 5610 0
168 20250221 161500 2456754050 5610 5610 5610 5610 0
169 20250221 161400 2456754050 5610 5610 5610 5610 0
170 20250221 161300 2456754050 5610 5610 5610 5610 0
171 20250221 161200 2456754050 5610 5610 5610 5610 0
172 20250221 161100 2456754050 5610 5610 5610 5610 0
173 20250221 161000 2456754050 5610 5610 5610 5610 0
174 20250221 160900 2456754050 5610 5610 5610 5610 0
175 20250221 160800 2456754050 5610 5610 5610 5610 0
176 20250221 160700 2456754050 5610 5610 5610 5610 0
177 20250221 160600 2456754050 5610 5610 5610 5610 0
178 20250221 160500 2456754050 5610 5610 5610 5610 0
179 20250221 160400 2456754050 5610 5610 5610 5610 0
180 20250221 160300 2456754050 5610 5610 5610 5610 0
181 20250221 160200 2456754050 5610 5610 5610 5610 0
182 20250221 160100 2456754050 5610 5610 5610 5610 9747
183 20250221 160000 2456754050 5610 5610 5610 5610 0
184 20250221 155900 2456754050 5610 5610 5610 5610 0
185 20250221 155800 2456754050 5610 5610 5610 5610 0
186 20250221 155700 2456754050 5610 5610 5610 5610 0
187 20250221 155600 2456754050 5610 5610 5610 5610 0
188 20250221 155500 2456754050 5610 5610 5610 5610 0
189 20250221 155400 2456754050 5610 5610 5610 5610 0
190 20250221 155300 2456754050 5610 5610 5610 5610 0
191 20250221 155200 2456754050 5610 5610 5610 5610 0
192 20250221 155100 2456754050 5610 5610 5610 5610 0
193 20250221 155000 2456754050 5610 5610 5610 5610 0
194 20250221 154900 2456754050 5610 5610 5610 5610 0
195 20250221 154800 2456754050 5610 5610 5610 5610 0
196 20250221 154700 2456754050 5610 5610 5610 5610 0
197 20250221 154600 2456754050 5610 5610 5610 5610 0
198 20250221 154500 2456754050 5610 5610 5610 5610 0
199 20250221 154400 2456754050 5610 5610 5610 5610 0
200 20250221 154300 2456754050 5610 5610 5610 5610 0
201 20250221 154200 2456754050 5610 5610 5610 5610 0
202 20250221 154100 2456754050 5610 5610 5610 5610 0
203 20250221 154000 2456754050 5610 5610 5610 5610 0
204 20250221 153900 2456754050 5610 5610 5610 5610 0
205 20250221 153800 2456754050 5610 5610 5610 5610 0
206 20250221 153700 2456754050 5610 5610 5610 5610 0
207 20250221 153600 2456754050 5610 5610 5610 5610 0
208 20250221 153500 2456754050 5610 5610 5610 5610 0
209 20250221 153400 2456754050 5610 5610 5610 5610 0
210 20250221 153300 2456754050 5610 5610 5610 5610 0
211 20250221 153200 2456754050 5610 5610 5610 5610 0
212 20250221 153100 2456754050 5610 5610 5610 5610 9747
213 20250221 153000 2456754050 5610 5610 5610 5610 9747
214 20250221 152900 2402073380 5640 5640 5640 5640 0
215 20250221 152800 2402073380 5640 5640 5640 5640 0
216 20250221 152700 2402073380 5640 5640 5640 5640 0
217 20250221 152600 2402073380 5640 5640 5640 5640 0
218 20250221 152500 2402073380 5640 5640 5640 5640 0
219 20250221 152400 2402073380 5640 5640 5640 5640 0
220 20250221 152300 2402073380 5640 5640 5640 5640 0
221 20250221 152200 2402073380 5640 5640 5640 5640 0
222 20250221 152100 2402073380 5640 5640 5640 5640 0
223 20250221 152000 2402073380 5640 5640 5640 5640 0
224 20250221 151900 2402073380 5640 5610 5640 5600 1179
225 20250221 151800 2395458800 5610 5610 5610 5600 2188
226 20250221 151700 2383194630 5610 5600 5620 5590 3104
227 20250221 151600 2365798960 5600 5610 5610 5600 126
228 20250221 151500 2365092140 5620 5620 5620 5600 992
229 20250221 151400 2359520940 5620 5620 5620 5590 1922
230 20250221 151300 2348750110 5620 5630 5630 5620 2052
231 20250221 151200 2337217850 5630 5620 5630 5600 19030
232 20250221 151100 2230555840 5630 5620 5630 5620 918
233 20250221 151000 2225387690 5630 5620 5630 5620 712
234 20250221 150900 2221386010 5630 5630 5640 5620 945
235 20250221 150800 2216070290 5630 5630 5630 5630 155
236 20250221 150700 2215197640 5630 5640 5640 5620 67
237 20250221 150600 2214820470 5620 5630 5630 5620 366
238 20250221 150500 2212760670 5620 5620 5630 5620 242
239 20250221 150400 2211400130 5630 5630 5630 5630 1624
240 20250221 150300 2202257010 5630 5620 5630 5620 485
241 20250221 150200 2199531250 5610 5630 5630 5610 3615
242 20250221 150100 2179214620 5630 5630 5630 5620 616
243 20250221 150000 2175746670 5630 5620 5630 5620 189
244 20250221 145900 2174682610 5630 5630 5640 5620 4039
245 20250221 145800 2151981070 5650 5650 5650 5650 0
246 20250221 145700 2151981070 5650 5630 5650 5620 1005
247 20250221 145600 2146322850 5650 5660 5660 5620 11042
248 20250221 145500 2084145290 5660 5650 5660 5640 1224
249 20250221 145400 2077239560 5660 5650 5660 5650 4336
250 20250221 145300 2052711120 5660 5660 5660 5660 0
251 20250221 145200 2052711120 5660 5660 5660 5660 20
252 20250221 145100 2052597920 5660 5660 5660 5650 537
253 20250221 145000 2049563790 5660 5660 5660 5660 101
254 20250221 144900 2048992130 5660 5650 5660 5650 40
255 20250221 144800 2048766020 5650 5650 5650 5650 10
256 20250221 144700 2048709520 5660 5660 5660 5660 10
257 20250221 144600 2048652920 5660 5660 5660 5660 221
258 20250221 144500 2047402060 5660 5660 5660 5660 0
259 20250221 144400 2047402060 5660 5630 5660 5630 2037
260 20250221 144300 2035930360 5630 5640 5660 5630 587
261 20250221 144200 2032622810 5660 5650 5660 5650 61
262 20250221 144100 2032278150 5660 5640 5660 5640 1618
263 20250221 144000 2023152270 5650 5650 5650 5650 1
264 20250221 143900 2023146620 5650 5650 5650 5640 1577
265 20250221 143800 2014251430 5650 5650 5650 5650 7
266 20250221 143700 2014211880 5650 5640 5650 5640 141
267 20250221 143600 2013416100 5660 5660 5660 5660 0
268 20250221 143500 2013416100 5660 5660 5660 5660 0
269 20250221 143400 2013416100 5660 5640 5660 5640 847
270 20250221 143300 2008638960 5660 5660 5660 5660 0
271 20250221 143200 2008638960 5660 5640 5660 5640 781
272 20250221 143100 2004234060 5660 5650 5660 5640 1562
273 20250221 143000 1995418320 5660 5660 5660 5660 1
274 20250221 142900 1995412660 5660 5660 5660 5660 0
275 20250221 142800 1995412660 5660 5660 5660 5660 20
276 20250221 142700 1995299460 5660 5660 5660 5660 100
277 20250221 142600 1994733460 5660 5660 5660 5640 7
278 20250221 142500 1994693860 5650 5660 5660 5650 125
279 20250221 142400 1993987260 5660 5660 5660 5660 0
280 20250221 142300 1993987260 5660 5660 5660 5660 0
281 20250221 142200 1993987260 5660 5660 5660 5660 0
282 20250221 142100 1993987260 5660 5650 5660 5650 1085
283 20250221 142000 1987857000 5650 5660 5660 5650 388
284 20250221 141900 1985664600 5660 5660 5660 5660 3
285 20250221 141800 1985647620 5660 5660 5660 5660 0
286 20250221 141700 1985647620 5660 5660 5660 5660 40
287 20250221 141600 1985421220 5650 5660 5660 5650 4241
288 20250221 141500 1961457010 5660 5660 5660 5660 34
289 20250221 141400 1961264570 5670 5670 5670 5670 1
290 20250221 141300 1961258900 5670 5660 5670 5660 209
291 20250221 141200 1960075920 5660 5660 5660 5660 404
292 20250221 141100 1957789280 5660 5660 5660 5660 1502
293 20250221 141000 1949287960 5650 5650 5650 5650 479
294 20250221 140900 1946581610 5650 5640 5650 5640 76
295 20250221 140800 1946152950 5650 5650 5650 5650 1
296 20250221 140700 1946147300 5640 5650 5650 5640 51
297 20250221 140600 1945859650 5640 5640 5640 5640 285
298 20250221 140500 1944252250 5650 5650 5650 5650 25
299 20250221 140400 1944111000 5650 5650 5650 5650 0
300 20250221 140300 1944111000 5650 5640 5650 5640 345
301 20250221 140200 1942165190 5650 5650 5650 5650 0
302 20250221 140100 1942165190 5650 5650 5650 5640 229
303 20250221 140000 1940872130 5650 5650 5650 5650 50
304 20250221 135900 1940589630 5650 5650 5650 5650 0
305 20250221 135800 1940589630 5650 5630 5650 5630 163
306 20250221 135700 1939669900 5630 5620 5650 5620 473
307 20250221 135600 1937007280 5630 5640 5640 5620 87
308 20250221 135500 1936518220 5650 5650 5650 5610 1811
309 20250221 135400 1926343480 5630 5630 5650 5620 2055
310 20250221 135300 1914788970 5650 5630 5650 5630 1244
311 20250221 135200 1907784970 5640 5630 5650 5630 146
312 20250221 135100 1906961650 5650 5630 5650 5630 252
313 20250221 135000 1905542850 5650 5630 5650 5630 194
314 20250221 134900 1904450570 5660 5650 5660 5630 1778
315 20250221 134800 1894418410 5660 5660 5660 5660 3
316 20250221 134700 1894401430 5660 5660 5660 5660 101
317 20250221 134600 1893829770 5660 5660 5660 5660 1
318 20250221 134500 1893824110 5660 5660 5660 5660 2
319 20250221 134400 1893812790 5650 5650 5660 5650 421
320 20250221 134300 1891434110 5650 5640 5650 5640 138
321 20250221 134200 1890655760 5650 5640 5650 5640 2
322 20250221 134100 1890644470 5650 5640 5650 5640 162
323 20250221 134000 1889729770 5650 5650 5650 5640 612
324 20250221 133900 1886276140 5650 5650 5650 5650 20
325 20250221 133800 1886163140 5660 5660 5660 5650 81
326 20250221 133700 1885704980 5660 5640 5660 5640 31
327 20250221 133600 1885530120 5660 5660 5660 5660 50
328 20250221 133500 1885247120 5660 5650 5660 5640 3155
329 20250221 133400 1867451050 5650 5660 5660 5650 435
330 20250221 133300 1864992280 5660 5660 5660 5660 1712
331 20250221 133200 1855302360 5660 5660 5670 5650 854
332 20250221 133100 1850476720 5660 5670 5670 5660 100
333 20250221 133000 1849910220 5670 5660 5670 5660 2
334 20250221 132900 1849898890 5670 5650 5670 5650 2403
335 20250221 132800 1836321880 5650 5640 5650 5630 323
336 20250221 132700 1834501150 5640 5640 5640 5630 434
337 20250221 132600 1832056700 5650 5640 5650 5630 1023
338 20250221 132500 1826296780 5650 5660 5660 5640 5290
339 20250221 132400 1796454390 5660 5680 5680 5650 2411
340 20250221 132300 1782821930 5680 5680 5680 5680 0
341 20250221 132200 1782821930 5680 5660 5680 5660 99
342 20250221 132100 1782260570 5660 5660 5660 5660 101
343 20250221 132000 1781688910 5680 5680 5680 5660 1202
344 20250221 131900 1774881550 5680 5660 5680 5650 8214
345 20250221 131800 1728459970 5660 5670 5680 5660 8735
346 20250221 131700 1678999790 5680 5680 5680 5680 20
347 20250221 131600 1678886190 5690 5690 5690 5690 0
348 20250221 131500 1678886190 5690 5670 5690 5670 326
349 20250221 131400 1677037750 5680 5690 5690 5680 656
350 20250221 131300 1673310670 5690 5690 5700 5690 502
351 20250221 131200 1670454280 5700 5700 5700 5700 0
352 20250221 131100 1670454280 5700 5700 5700 5700 0
353 20250221 131000 1670454280 5700 5700 5700 5680 117
354 20250221 130900 1669789600 5690 5690 5690 5690 416
355 20250221 130800 1667422560 5690 5690 5690 5690 2
356 20250221 130700 1667411180 5690 5680 5690 5670 305
357 20250221 130600 1665680770 5680 5680 5680 5680 14
358 20250221 130500 1665601250 5690 5680 5690 5670 1671
359 20250221 130400 1656115680 5700 5700 5700 5700 0
360 20250221 130300 1656115680 5700 5700 5700 5700 0
361 20250221 130200 1656115680 5700 5680 5700 5680 151
362 20250221 130100 1655257960 5700 5680 5700 5680 1003
363 20250221 130000 1649560880 5700 5700 5700 5700 0
364 20250221 125900 1649560880 5700 5690 5700 5690 71
365 20250221 125800 1649156880 5690 5690 5690 5690 299
366 20250221 125700 1647455570 5690 5690 5690 5690 0
367 20250221 125600 1647455570 5690 5690 5690 5690 0
368 20250221 125500 1647455570 5690 5680 5690 5680 51
369 20250221 125400 1647165880 5690 5690 5690 5690 0
370 20250221 125300 1647165880 5690 5690 5690 5690 42
371 20250221 125200 1646926900 5680 5680 5680 5680 92
372 20250221 125100 1646404340 5690 5690 5690 5690 0
373 20250221 125000 1646404340 5690 5680 5690 5680 51
374 20250221 124900 1646114650 5690 5680 5690 5680 377
375 20250221 124800 1643973160 5690 5670 5690 5670 71
376 20250221 124700 1643570570 5690 5680 5690 5670 97
377 20250221 124600 1643020420 5690 5670 5690 5670 421
378 20250221 124500 1640633320 5690 5680 5690 5680 3
379 20250221 124400 1640616260 5680 5680 5680 5680 2484
380 20250221 124300 1626507140 5690 5690 5690 5690 100
381 20250221 124200 1625938140 5690 5690 5690 5690 4
382 20250221 124100 1625915380 5700 5690 5700 5690 179
383 20250221 124000 1624896840 5700 5690 5700 5690 47
384 20250221 123900 1624628980 5700 5700 5700 5700 2
385 20250221 123800 1624617580 5680 5680 5680 5680 0
386 20250221 123700 1624617580 5680 5680 5680 5680 44
387 20250221 123600 1624367660 5710 5690 5710 5690 2748
388 20250221 123500 1608731520 5710 5710 5710 5710 0
389 20250221 123400 1608731520 5710 5710 5710 5710 1
390 20250221 123300 1608725810 5710 5710 5710 5700 18
391 20250221 123200 1608623190 5700 5700 5700 5700 199
392 20250221 123100 1607488890 5700 5700 5700 5700 50
393 20250221 123000 1607203890 5700 5700 5700 5700 0
394 20250221 122900 1607203890 5700 5690 5700 5690 800
395 20250221 122800 1602651800 5690 5690 5690 5690 10
396 20250221 122700 1602594900 5700 5700 5700 5700 13
397 20250221 122600 1602520800 5710 5710 5710 5710 0
398 20250221 122500 1602520800 5710 5710 5710 5710 0
399 20250221 122400 1602520800 5710 5710 5710 5710 0
400 20250221 122300 1602520800 5710 5710 5710 5710 1
401 20250221 122200 1602515090 5680 5690 5690 5680 720
402 20250221 122100 1598425480 5710 5710 5710 5710 0
403 20250221 122000 1598425480 5710 5690 5710 5690 930
404 20250221 121900 1593133750 5720 5720 5720 5720 0
405 20250221 121800 1593133750 5720 5720 5720 5720 0
406 20250221 121700 1593133750 5720 5690 5720 5690 10
407 20250221 121600 1593076820 5720 5720 5720 5720 0
408 20250221 121500 1593076820 5720 5720 5720 5720 0
409 20250221 121400 1593076820 5720 5720 5720 5690 394
410 20250221 121300 1590834860 5690 5690 5690 5690 406
411 20250221 121200 1588524720 5720 5720 5720 5720 11
412 20250221 121100 1588461800 5720 5720 5720 5720 0
413 20250221 121000 1588461800 5720 5700 5720 5700 231
414 20250221 120900 1587145030 5690 5700 5700 5690 326
415 20250221 120800 1585288080 5680 5690 5700 5680 137
416 20250221 120700 1584509350 5690 5690 5690 5690 3
417 20250221 120600 1584492280 5700 5700 5700 5700 0
418 20250221 120500 1584492280 5700 5700 5700 5700 0
419 20250221 120400 1584492280 5700 5690 5700 5690 28
420 20250221 120300 1584332950 5700 5690 5700 5690 11
421 20250221 120200 1584270350 5700 5690 5700 5690 6
422 20250221 120100 1584236200 5690 5690 5690 5690 318
423 20250221 120000 1582426780 5700 5700 5700 5700 6
424 20250221 115900 1582392580 5700 5700 5700 5700 27
425 20250221 115800 1582238680 5700 5700 5700 5700 0
426 20250221 115700 1582238680 5700 5700 5700 5700 1
427 20250221 115600 1582232980 5690 5690 5690 5690 387
428 20250221 115500 1580030950 5700 5700 5700 5700 10
429 20250221 115400 1579973950 5700 5700 5700 5700 0
430 20250221 115300 1579973950 5700 5700 5700 5700 0
431 20250221 115200 1579973950 5700 5700 5700 5700 0
432 20250221 115100 1579973950 5700 5700 5700 5700 570
433 20250221 115000 1576724950 5700 5700 5700 5700 404
434 20250221 114900 1574422150 5710 5710 5710 5710 30
435 20250221 114800 1574250850 5720 5710 5720 5710 3551
436 20250221 114700 1553974630 5710 5710 5710 5710 0
437 20250221 114600 1553974630 5710 5710 5710 5710 0
438 20250221 114500 1553974630 5710 5700 5710 5700 100
439 20250221 114400 1553404600 5700 5690 5700 5690 2022
440 20250221 114300 1541899410 5690 5680 5690 5680 171
441 20250221 114200 1540928110 5690 5690 5690 5690 606
442 20250221 114100 1537479970 5710 5690 5710 5690 1169
443 20250221 114000 1530828140 5700 5690 5700 5690 4331
444 20250221 113900 1506141940 5700 5700 5700 5680 3489
445 20250221 113800 1486307370 5710 5700 5720 5700 1544
446 20250221 113700 1477506540 5720 5710 5720 5700 311
447 20250221 113600 1475730780 5720 5720 5720 5720 5
448 20250221 113500 1475702180 5720 5720 5720 5720 169
449 20250221 113400 1474735500 5720 5700 5720 5700 3
450 20250221 113300 1474718380 5720 5700 5720 5700 492
451 20250221 113200 1471913960 5720 5720 5720 5720 27
452 20250221 113100 1471759520 5720 5710 5720 5710 116
453 20250221 113000 1471097110 5730 5730 5730 5730 44
454 20250221 112900 1470844990 5730 5730 5730 5730 1
455 20250221 112800 1470839260 5730 5730 5730 5730 1
456 20250221 112700 1470833530 5720 5730 5730 5720 58
457 20250221 112600 1470501750 5730 5720 5730 5720 175
458 20250221 112500 1469500680 5720 5720 5720 5720 1
459 20250221 112400 1469494960 5720 5700 5720 5700 29
460 20250221 112300 1469329620 5730 5730 5730 5730 84
461 20250221 112200 1468848300 5730 5720 5730 5700 944
462 20250221 112100 1463466860 5720 5720 5720 5720 94
463 20250221 112000 1462929180 5730 5730 5730 5730 100
464 20250221 111900 1462356180 5730 5730 5730 5730 0
465 20250221 111800 1462356180 5730 5710 5730 5710 962
466 20250221 111700 1456859540 5730 5730 5730 5730 0
467 20250221 111600 1456859540 5730 5730 5730 5730 1
468 20250221 111500 1456853810 5730 5730 5730 5730 125
469 20250221 111400 1456137560 5730 5730 5730 5720 2575
470 20250221 111300 1441408080 5730 5730 5730 5730 729
471 20250221 111200 1437230910 5730 5730 5740 5730 14
472 20250221 111100 1437150660 5740 5740 5740 5740 60
473 20250221 111000 1436806260 5740 5730 5740 5730 201
474 20250221 110900 1435654520 5730 5730 5730 5720 305
475 20250221 110800 1433909480 5720 5720 5720 5720 128
476 20250221 110700 1433177320 5730 5730 5730 5730 98
477 20250221 110600 1432615780 5730 5740 5740 5720 420
478 20250221 110500 1430210040 5720 5730 5730 5720 1269
479 20250221 110400 1422941360 5750 5750 5750 5750 2
480 20250221 110300 1422929860 5740 5740 5740 5740 61
481 20250221 110200 1422579720 5740 5740 5740 5730 567
482 20250221 110100 1419327540 5750 5750 5750 5750 3
483 20250221 110000 1419310290 5750 5750 5750 5750 0
484 20250221 105900 1419310290 5750 5750 5750 5750 773
485 20250221 105800 1414865540 5750 5740 5750 5740 416
486 20250221 105700 1412477690 5750 5750 5750 5750 1
487 20250221 105600 1412471940 5750 5750 5750 5750 1
488 20250221 105500 1412466190 5750 5750 5750 5750 40
489 20250221 105400 1412236190 5750 5750 5750 5750 0
490 20250221 105300 1412236190 5750 5760 5760 5750 278
491 20250221 105200 1410637670 5750 5760 5760 5750 154
492 20250221 105100 1409751430 5760 5750 5760 5730 786
493 20250221 105000 1405233180 5750 5740 5750 5740 2003
494 20250221 104900 1393735930 5750 5740 5750 5740 665
495 20250221 104800 1389912380 5750 5750 5750 5740 291
496 20250221 104700 1388241030 5750 5750 5750 5740 765
497 20250221 104600 1383849780 5760 5740 5760 5740 95
498 20250221 104500 1383304460 5760 5770 5770 5750 679
499 20250221 104400 1379400170 5760 5750 5760 5750 2557
500 20250221 104300 1364682400 5770 5750 5770 5700 9605
501 20250221 104200 1309654540 5760 5760 5780 5760 1726
502 20250221 104100 1299710380 5780 5790 5790 5760 10822
503 20250221 104000 1237240680 5780 5770 5790 5770 6740
504 20250221 103900 1198306620 5770 5770 5770 5770 245
505 20250221 103800 1196892970 5770 5770 5770 5760 3571
506 20250221 103700 1176288650 5770 5750 5770 5750 1125
507 20250221 103600 1169814850 5760 5770 5770 5760 318
508 20250221 103500 1167983160 5760 5740 5760 5740 678
509 20250221 103400 1164080880 5750 5750 5760 5740 1071
510 20250221 103300 1157929760 5760 5750 5760 5740 368
511 20250221 103200 1155811780 5760 5770 5770 5760 1188
512 20250221 103100 1148965700 5760 5770 5780 5760 5048
513 20250221 103000 1119872240 5780 5770 5780 5770 4765
514 20250221 102900 1092343160 5760 5760 5780 5760 2564
515 20250221 102800 1077552540 5770 5750 5770 5750 7009
516 20250221 102700 1037187180 5750 5750 5750 5750 42
517 20250221 102600 1036945680 5740 5750 5760 5740 2176
518 20250221 102500 1024434560 5750 5750 5760 5740 931
519 20250221 102400 1019084780 5760 5750 5760 5750 1735
520 20250221 102300 1009108470 5750 5750 5750 5730 1149
521 20250221 102200 1002502170 5750 5750 5750 5740 119
522 20250221 102100 1001818920 5750 5740 5750 5740 1019
523 20250221 102000 995969680 5740 5740 5740 5740 6
524 20250221 101900 995935240 5750 5750 5750 5730 335
525 20250221 101800 994015650 5750 5750 5750 5730 604
526 20250221 101700 990551710 5750 5750 5750 5750 540
527 20250221 101600 987446710 5750 5730 5750 5730 299
528 20250221 101500 985729410 5730 5730 5730 5730 542
529 20250221 101400 982623750 5730 5730 5730 5730 2
530 20250221 101300 982612290 5720 5720 5730 5720 130
531 20250221 101200 981868670 5730 5730 5740 5730 351
532 20250221 101100 979857420 5730 5740 5760 5730 956
533 20250221 101000 974370540 5740 5760 5760 5740 3469
534 20250221 100900 954448430 5750 5740 5760 5740 5710
535 20250221 100800 921586640 5740 5740 5750 5740 1100
536 20250221 100700 915272630 5740 5730 5740 5730 1702
537 20250221 100600 905520140 5740 5740 5740 5730 26
538 20250221 100500 905370910 5730 5740 5760 5730 1586
539 20250221 100400 896275790 5760 5740 5760 5740 2308
540 20250221 100300 883005820 5730 5720 5750 5720 4810
541 20250221 100200 855421400 5720 5730 5740 5720 719
542 20250221 100100 851303420 5730 5720 5730 5720 3123
543 20250221 100000 833439650 5710 5720 5720 5710 731
544 20250221 095900 829261360 5740 5680 5740 5680 3584
545 20250221 095800 808759220 5710 5700 5710 5680 2014
546 20250221 095700 797299610 5700 5690 5700 5680 888
547 20250221 095600 792255220 5700 5700 5700 5700 301
548 20250221 095500 790539520 5700 5680 5700 5670 3369
549 20250221 095400 771363570 5670 5670 5680 5670 805
550 20250221 095300 766799200 5660 5670 5670 5660 14
551 20250221 095200 766719920 5670 5670 5670 5670 1063
552 20250221 095100 760692710 5670 5660 5670 5660 632
553 20250221 095000 757115550 5670 5670 5670 5670 40
554 20250221 094900 756888750 5670 5660 5670 5640 437
555 20250221 094800 754419330 5650 5660 5660 5640 71
556 20250221 094700 754018360 5660 5650 5660 5640 727
557 20250221 094600 749910800 5650 5640 5650 5640 1003
558 20250221 094500 744252640 5650 5650 5650 5640 3645
559 20250221 094400 723694120 5640 5670 5670 5640 3541
560 20250221 094300 703697920 5660 5670 5670 5660 196
561 20250221 094200 702587610 5680 5650 5680 5650 311
562 20250221 094100 700822830 5680 5660 5680 5650 1153
563 20250221 094000 694302800 5680 5660 5680 5660 103
564 20250221 093900 693719770 5680 5660 5680 5660 903
565 20250221 093800 688606750 5670 5670 5680 5660 5655
566 20250221 093700 656594190 5670 5680 5680 5670 501
567 20250221 093600 653753510 5660 5670 5680 5660 1658
568 20250221 093500 644352850 5670 5690 5690 5670 759
569 20250221 093400 640043240 5680 5680 5690 5670 2527
570 20250221 093300 625699810 5690 5680 5690 5680 201
571 20250221 093200 624558120 5680 5680 5680 5680 500
572 20250221 093100 621718120 5690 5670 5690 5670 201
573 20250221 093000 620578430 5690 5670 5690 5670 5799
574 20250221 092900 587656870 5670 5670 5680 5670 869
575 20250221 092800 582729630 5670 5670 5680 5660 553
576 20250221 092700 579596230 5680 5670 5680 5660 1900
577 20250221 092600 568835540 5680 5690 5690 5660 55
578 20250221 092500 568524140 5660 5660 5660 5660 34
579 20250221 092400 568331700 5690 5690 5690 5660 3055
580 20250221 092300 550987400 5690 5670 5690 5670 975
581 20250221 092200 545457070 5680 5670 5680 5650 10069
582 20250221 092100 488458460 5690 5700 5700 5660 1923
583 20250221 092000 477560360 5680 5680 5700 5670 4172
584 20250221 091900 453863660 5680 5670 5690 5670 2540
585 20250221 091800 439431390 5690 5680 5690 5680 1656
586 20250221 091700 430025260 5680 5700 5710 5680 991
587 20250221 091600 424376570 5720 5710 5740 5680 12694
588 20250221 091500 352208560 5700 5680 5740 5680 1805
589 20250221 091400 341911190 5670 5670 5670 5670 1372
590 20250221 091300 334131950 5660 5660 5670 5650 410
591 20250221 091200 331809940 5660 5670 5670 5650 2294
592 20250221 091100 318828500 5680 5680 5680 5660 2710
593 20250221 091000 303477800 5690 5700 5700 5680 2179
594 20250221 090900 291087330 5700 5710 5720 5670 21271
595 20250221 090800 170228960 5710 5690 5710 5690 1054
596 20250221 090700 164227580 5690 5700 5700 5680 4485
597 20250221 090600 138716020 5690 5720 5720 5690 3274
598 20250221 090500 120066590 5730 5730 5730 5710 2170
599 20250221 090400 107666860 5720 5720 5730 5720 2014
600 20250221 090300 96146760 5730 5730 5730 5710 2384
601 20250221 090200 82506560 5730 5750 5750 5730 1817
602 20250221 090100 72078980 5750 5700 5750 5690 1020
603 20250221 090000 66218080 5730 5730 5730 5690 11231

1
013990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,148487,32887536,844891030,187130079840,0.45
20250218,148131,32887536,819164430,181868074080,0.45
20250217,148308,32887536,818660160,181539198720,0.45
20250214,148941,32887536,813217860,179565946560,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 148487 32887536 844891030 187130079840 0.45
3 20250218 148131 32887536 819164430 181868074080 0.45
4 20250217 148308 32887536 818660160 181539198720 0.45
5 20250214 148941 32887536 813217860 179565946560 0.45