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

610
020560/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190800,1907892960,10800,10800,10800,10800,1178
20250221,190700,1907892960,10800,10800,10800,10800,0
20250221,190600,1907892960,10800,10800,10800,10800,0
20250221,190500,1907892960,10800,10800,10800,10800,0
20250221,190400,1907892960,10800,10800,10800,10800,0
20250221,190300,1907892960,10800,10800,10800,10800,0
20250221,190200,1907892960,10800,10800,10800,10800,0
20250221,190100,1907892960,10800,10800,10800,10800,0
20250221,190000,1907892960,10800,10800,10800,10800,0
20250221,185900,1907892960,10800,10800,10800,10800,0
20250221,185800,1907892960,10800,10800,10800,10800,0
20250221,185700,1907892960,10800,10800,10800,10800,0
20250221,185600,1907892960,10800,10800,10800,10800,0
20250221,185500,1907892960,10800,10800,10800,10800,0
20250221,185400,1907892960,10800,10800,10800,10800,0
20250221,185300,1907892960,10800,10800,10800,10800,0
20250221,185200,1907892960,10800,10800,10800,10800,0
20250221,185100,1907892960,10800,10800,10800,10800,0
20250221,185000,1907892960,10800,10800,10800,10800,0
20250221,184900,1907892960,10800,10800,10800,10800,0
20250221,184800,1907892960,10800,10800,10800,10800,0
20250221,184700,1907892960,10800,10800,10800,10800,0
20250221,184600,1907892960,10800,10800,10800,10800,0
20250221,184500,1907892960,10800,10800,10800,10800,0
20250221,184400,1907892960,10800,10800,10800,10800,0
20250221,184300,1907892960,10800,10800,10800,10800,0
20250221,184200,1907892960,10800,10800,10800,10800,0
20250221,184100,1907892960,10800,10800,10800,10800,0
20250221,184000,1907892960,10800,10800,10800,10800,0
20250221,183900,1907892960,10800,10800,10800,10800,0
20250221,183800,1907892960,10800,10800,10800,10800,1178
20250221,183700,1907892960,10800,10800,10800,10800,0
20250221,183600,1907892960,10800,10800,10800,10800,0
20250221,183500,1907892960,10800,10800,10800,10800,0
20250221,183400,1907892960,10800,10800,10800,10800,0
20250221,183300,1907892960,10800,10800,10800,10800,0
20250221,183200,1907892960,10800,10800,10800,10800,0
20250221,183100,1907892960,10800,10800,10800,10800,0
20250221,183000,1907892960,10800,10800,10800,10800,0
20250221,182900,1907892960,10800,10800,10800,10800,0
20250221,182800,1907892960,10800,10800,10800,10800,0
20250221,182700,1907892960,10800,10800,10800,10800,0
20250221,182600,1907892960,10800,10800,10800,10800,0
20250221,182500,1907892960,10800,10800,10800,10800,0
20250221,182400,1907892960,10800,10800,10800,10800,0
20250221,182300,1907892960,10800,10800,10800,10800,0
20250221,182200,1907892960,10800,10800,10800,10800,0
20250221,182100,1907892960,10800,10800,10800,10800,0
20250221,182000,1907892960,10800,10800,10800,10800,0
20250221,181900,1907892960,10800,10800,10800,10800,0
20250221,181800,1907892960,10800,10800,10800,10800,0
20250221,181700,1907892960,10800,10800,10800,10800,0
20250221,181600,1907892960,10800,10800,10800,10800,0
20250221,181500,1907892960,10800,10800,10800,10800,0
20250221,181400,1907892960,10800,10800,10800,10800,0
20250221,181300,1907892960,10800,10800,10800,10800,0
20250221,181200,1907892960,10800,10800,10800,10800,0
20250221,181100,1907892960,10800,10800,10800,10800,0
20250221,181000,1907892960,10800,10800,10800,10800,0
20250221,180900,1907892960,10800,10800,10800,10800,0
20250221,180800,1907892960,10800,10800,10800,10800,1178
20250221,180700,1907892960,10800,10800,10800,10800,0
20250221,180600,1907892960,10800,10800,10800,10800,0
20250221,180500,1907892960,10800,10800,10800,10800,0
20250221,180400,1907892960,10800,10800,10800,10800,0
20250221,180300,1907892960,10800,10800,10800,10800,0
20250221,180200,1907892960,10800,10800,10800,10800,0
20250221,180100,1907892960,10800,10800,10800,10800,0
20250221,180000,1907892960,10800,10800,10800,10800,0
20250221,175900,1907892960,10800,10800,10800,10800,0
20250221,175800,1907892960,10800,10800,10800,10800,0
20250221,175700,1907892960,10800,10800,10800,10800,0
20250221,175600,1907892960,10800,10800,10800,10800,0
20250221,175500,1907892960,10800,10800,10800,10800,0
20250221,175400,1907892960,10800,10800,10800,10800,0
20250221,175300,1907892960,10800,10800,10800,10800,0
20250221,175200,1907892960,10800,10800,10800,10800,0
20250221,175100,1907892960,10800,10800,10800,10800,0
20250221,175000,1907892960,10800,10800,10800,10800,0
20250221,174900,1907892960,10800,10800,10800,10800,0
20250221,174800,1907892960,10800,10800,10800,10800,0
20250221,174700,1907892960,10800,10800,10800,10800,0
20250221,174600,1907892960,10800,10800,10800,10800,0
20250221,174500,1907892960,10800,10800,10800,10800,0
20250221,174400,1907892960,10800,10800,10800,10800,0
20250221,174300,1907892960,10800,10800,10800,10800,0
20250221,174200,1907892960,10800,10800,10800,10800,0
20250221,174100,1907892960,10800,10800,10800,10800,0
20250221,174000,1907892960,10800,10800,10800,10800,0
20250221,173900,1907892960,10800,10800,10800,10800,0
20250221,173800,1907892960,10800,10800,10800,10800,1178
20250221,173700,1907892960,10800,10800,10800,10800,0
20250221,173600,1907892960,10800,10800,10800,10800,0
20250221,173500,1907892960,10800,10800,10800,10800,0
20250221,173400,1907892960,10800,10800,10800,10800,0
20250221,173300,1907892960,10800,10800,10800,10800,0
20250221,173200,1907892960,10800,10800,10800,10800,0
20250221,173100,1907892960,10800,10800,10800,10800,0
20250221,173000,1907892960,10800,10800,10800,10800,0
20250221,172900,1907892960,10800,10800,10800,10800,0
20250221,172800,1907892960,10800,10800,10800,10800,0
20250221,172700,1907892960,10800,10800,10800,10800,0
20250221,172600,1907892960,10800,10800,10800,10800,0
20250221,172500,1907892960,10800,10800,10800,10800,0
20250221,172400,1907892960,10800,10800,10800,10800,0
20250221,172300,1907892960,10800,10800,10800,10800,0
20250221,172200,1907892960,10800,10800,10800,10800,0
20250221,172100,1907892960,10800,10800,10800,10800,0
20250221,172000,1907892960,10800,10800,10800,10800,0
20250221,171900,1907892960,10800,10800,10800,10800,0
20250221,171800,1907892960,10800,10800,10800,10800,0
20250221,171700,1907892960,10800,10800,10800,10800,0
20250221,171600,1907892960,10800,10800,10800,10800,0
20250221,171500,1907892960,10800,10800,10800,10800,0
20250221,171400,1907892960,10800,10800,10800,10800,0
20250221,171300,1907892960,10800,10800,10800,10800,0
20250221,171200,1907892960,10800,10800,10800,10800,0
20250221,171100,1907892960,10800,10800,10800,10800,0
20250221,171000,1907892960,10800,10800,10800,10800,0
20250221,170900,1907892960,10800,10800,10800,10800,0
20250221,170800,1907892960,10800,10800,10800,10800,1178
20250221,170700,1907892960,10800,10800,10800,10800,0
20250221,170600,1907892960,10800,10800,10800,10800,0
20250221,170500,1907892960,10800,10800,10800,10800,0
20250221,170400,1907892960,10800,10800,10800,10800,0
20250221,170300,1907892960,10800,10800,10800,10800,0
20250221,170200,1907892960,10800,10800,10800,10800,0
20250221,170100,1907892960,10800,10800,10800,10800,0
20250221,170000,1907892960,10800,10800,10800,10800,0
20250221,165900,1907892960,10800,10800,10800,10800,0
20250221,165800,1907892960,10800,10800,10800,10800,0
20250221,165700,1907892960,10800,10800,10800,10800,0
20250221,165600,1907892960,10800,10800,10800,10800,0
20250221,165500,1907892960,10800,10800,10800,10800,0
20250221,165400,1907892960,10800,10800,10800,10800,0
20250221,165300,1907892960,10800,10800,10800,10800,0
20250221,165200,1907892960,10800,10800,10800,10800,0
20250221,165100,1907892960,10800,10800,10800,10800,0
20250221,165000,1907892960,10800,10800,10800,10800,0
20250221,164900,1907892960,10800,10800,10800,10800,0
20250221,164800,1907892960,10800,10800,10800,10800,0
20250221,164700,1907892960,10800,10800,10800,10800,0
20250221,164600,1907892960,10800,10800,10800,10800,0
20250221,164500,1907892960,10800,10800,10800,10800,0
20250221,164400,1907892960,10800,10800,10800,10800,0
20250221,164300,1907892960,10800,10800,10800,10800,0
20250221,164200,1907892960,10800,10800,10800,10800,0
20250221,164100,1907892960,10800,10800,10800,10800,0
20250221,164000,1907892960,10800,10800,10800,10800,0
20250221,163900,1907892960,10800,10800,10800,10800,0
20250221,163800,1907892960,10800,10800,10800,10800,1178
20250221,163700,1907892960,10800,10800,10800,10800,0
20250221,163600,1907892960,10800,10800,10800,10800,0
20250221,163500,1907892960,10800,10800,10800,10800,0
20250221,163400,1907892960,10800,10800,10800,10800,0
20250221,163300,1907892960,10800,10800,10800,10800,0
20250221,163200,1907892960,10800,10800,10800,10800,0
20250221,163100,1907892960,10800,10800,10800,10800,0
20250221,163000,1907892960,10800,10800,10800,10800,0
20250221,162900,1907892960,10800,10800,10800,10800,0
20250221,162800,1907892960,10800,10800,10800,10800,0
20250221,162700,1907892960,10800,10800,10800,10800,0
20250221,162600,1907892960,10800,10800,10800,10800,0
20250221,162500,1907892960,10800,10800,10800,10800,0
20250221,162400,1907892960,10800,10800,10800,10800,0
20250221,162300,1907892960,10800,10800,10800,10800,0
20250221,162200,1907892960,10800,10800,10800,10800,0
20250221,162100,1907892960,10800,10800,10800,10800,0
20250221,162000,1907892960,10800,10800,10800,10800,0
20250221,161900,1907892960,10800,10800,10800,10800,0
20250221,161800,1907892960,10800,10800,10800,10800,0
20250221,161700,1907892960,10800,10800,10800,10800,0
20250221,161600,1907892960,10800,10800,10800,10800,0
20250221,161500,1907892960,10800,10800,10800,10800,0
20250221,161400,1907892960,10800,10800,10800,10800,0
20250221,161300,1907892960,10800,10800,10800,10800,0
20250221,161200,1907892960,10800,10800,10800,10800,0
20250221,161100,1907892960,10800,10800,10800,10800,0
20250221,161000,1907892960,10800,10800,10800,10800,0
20250221,160900,1907892960,10800,10800,10800,10800,0
20250221,160800,1907892960,10800,10800,10800,10800,1178
20250221,160700,1907892960,10800,10800,10800,10800,0
20250221,160600,1907892960,10800,10800,10800,10800,0
20250221,160500,1907892960,10800,10800,10800,10800,0
20250221,160400,1907892960,10800,10800,10800,10800,0
20250221,160300,1907892960,10800,10800,10800,10800,0
20250221,160200,1907892960,10800,10800,10800,10800,0
20250221,160100,1907892960,10800,10800,10800,10800,0
20250221,160000,1907892960,10800,10800,10800,10800,0
20250221,155900,1907892960,10800,10800,10800,10800,0
20250221,155800,1907892960,10800,10800,10800,10800,0
20250221,155700,1907892960,10800,10800,10800,10800,0
20250221,155600,1907892960,10800,10800,10800,10800,0
20250221,155500,1907892960,10800,10800,10800,10800,0
20250221,155400,1907892960,10800,10800,10800,10800,0
20250221,155300,1907892960,10800,10800,10800,10800,0
20250221,155200,1907892960,10800,10800,10800,10800,0
20250221,155100,1907892960,10800,10800,10800,10800,0
20250221,155000,1907892960,10800,10800,10800,10800,0
20250221,154900,1907892960,10800,10800,10800,10800,0
20250221,154800,1907892960,10800,10800,10800,10800,0
20250221,154700,1907892960,10800,10800,10800,10800,0
20250221,154600,1907892960,10800,10800,10800,10800,0
20250221,154500,1907892960,10800,10800,10800,10800,0
20250221,154400,1907892960,10800,10800,10800,10800,0
20250221,154300,1907892960,10800,10800,10800,10800,0
20250221,154200,1907892960,10800,10800,10800,10800,0
20250221,154100,1907892960,10800,10800,10800,10800,0
20250221,154000,1907892960,10800,10800,10800,10800,0
20250221,153900,1907892960,10800,10800,10800,10800,0
20250221,153800,1907892960,10800,10800,10800,10800,1178
20250221,153700,1907892960,10800,10800,10800,10800,0
20250221,153600,1907892960,10800,10800,10800,10800,0
20250221,153500,1907892960,10800,10800,10800,10800,0
20250221,153400,1907892960,10800,10800,10800,10800,0
20250221,153300,1907892960,10800,10800,10800,10800,0
20250221,153200,1907892960,10800,10800,10800,10800,0
20250221,153100,1907892960,10800,10800,10800,10800,0
20250221,153000,1907892960,10800,10800,10800,10800,1178
20250221,152900,1895170560,10800,10800,10800,10800,0
20250221,152800,1895170560,10800,10800,10800,10800,0
20250221,152700,1895170560,10800,10800,10800,10800,0
20250221,152600,1895170560,10800,10800,10800,10800,0
20250221,152500,1895170560,10800,10800,10800,10800,0
20250221,152400,1895170560,10800,10800,10800,10800,0
20250221,152300,1895170560,10800,10800,10800,10800,0
20250221,152200,1895170560,10800,10800,10800,10800,0
20250221,152100,1895170560,10800,10800,10800,10800,0
20250221,152000,1895170560,10800,10800,10800,10800,0
20250221,151900,1895170560,10800,10810,10810,10800,183
20250221,151800,1893194110,10800,10810,10810,10800,90
20250221,151700,1892221560,10810,10800,10810,10800,29
20250221,151600,1891908260,10800,10800,10810,10800,58
20250221,151500,1891281390,10800,10810,10820,10800,493
20250221,151400,1885951960,10810,10820,10820,10810,2102
20250221,151300,1863229210,10820,10810,10820,10810,13
20250221,151200,1863088640,10810,10810,10820,10810,500
20250221,151100,1857683430,10810,10820,10820,10810,2012
20250221,151000,1835923840,10820,10810,10820,10810,181
20250221,150900,1833966350,10810,10820,10820,10810,515
20250221,150800,1828394220,10810,10820,10820,10810,12
20250221,150700,1828264390,10810,10810,10810,10810,20
20250221,150600,1828048190,10820,10810,10820,10810,34
20250221,150500,1827680360,10810,10810,10810,10810,110
20250221,150400,1826491260,10810,10810,10810,10810,522
20250221,150300,1820848440,10810,10810,10820,10810,210
20250221,150200,1818578320,10810,10810,10810,10810,57
20250221,150100,1817962150,10810,10820,10820,10810,2036
20250221,150000,1795952720,10810,10820,10820,10810,468
20250221,145900,1790889660,10810,10820,10820,10810,393
20250221,145800,1786637640,10820,10810,10820,10810,71
20250221,145700,1785869430,10810,10810,10820,10810,113
20250221,145600,1784647420,10810,10810,10820,10810,15
20250221,145500,1784485230,10810,10810,10820,10810,118
20250221,145400,1783209160,10810,10820,10820,10810,285
20250221,145300,1780127750,10810,10820,10820,10810,183
20250221,145200,1778148930,10810,10810,10820,10810,508
20250221,145100,1772657440,10810,10810,10820,10810,11
20250221,145000,1772538490,10820,10810,10820,10810,1049
20250221,144900,1761198220,10820,10800,10820,10800,28
20250221,144800,1760895580,10800,10810,10820,10800,528
20250221,144700,1755187460,10820,10820,10820,10820,0
20250221,144600,1755187460,10820,10810,10820,10800,73
20250221,144500,1754398300,10810,10810,10810,10810,143
20250221,144400,1752852470,10810,10800,10820,10800,356
20250221,144300,1749004160,10810,10820,10820,10800,52
20250221,144200,1748442310,10800,10800,10810,10800,597
20250221,144100,1741989660,10810,10810,10810,10810,70
20250221,144000,1741232960,10810,10810,10810,10810,1106
20250221,143900,1729277100,10810,10810,10810,10810,190
20250221,143800,1727223200,10810,10810,10810,10810,55
20250221,143700,1726628650,10810,10800,10810,10800,146
20250221,143600,1725051390,10810,10810,10810,10810,4
20250221,143500,1725008150,10810,10810,10810,10800,48
20250221,143400,1724489280,10800,10800,10810,10800,49
20250221,143300,1723959780,10810,10810,10810,10800,284
20250221,143200,1720889750,10810,10810,10810,10810,78
20250221,143100,1720046570,10810,10810,10810,10810,47
20250221,143000,1719538500,10810,10810,10820,10810,217
20250221,142900,1717192720,10800,10810,10810,10800,5268
20250221,142800,1660298170,10800,10810,10810,10800,93
20250221,142700,1659293130,10810,10810,10810,10800,1077
20250221,142600,1647651040,10810,10820,10820,10810,63
20250221,142500,1646969950,10820,10820,10820,10810,75
20250221,142400,1646158460,10820,10810,10820,10810,525
20250221,142300,1640478110,10820,10810,10820,10810,111
20250221,142200,1639277740,10810,10810,10820,10810,12
20250221,142100,1639147970,10810,10810,10820,10810,652
20250221,142000,1632099390,10820,10810,10820,10810,331
20250221,141900,1628521240,10810,10810,10820,10810,92
20250221,141800,1627526050,10810,10820,10820,10810,598
20250221,141700,1621060740,10820,10810,10820,10810,7
20250221,141600,1620985030,10820,10800,10820,10800,95
20250221,141500,1619957570,10800,10810,10810,10800,690
20250221,141400,1612498820,10810,10820,10820,10810,162
20250221,141300,1610747020,10810,10810,10810,10810,3
20250221,141200,1610714590,10820,10810,10820,10810,362
20250221,141100,1606800250,10810,10820,10820,10810,101
20250221,141000,1605708430,10820,10820,10820,10820,86
20250221,140900,1604777910,10810,10810,10810,10810,384
20250221,140800,1600626870,10800,10810,10810,10800,26
20250221,140700,1600345830,10810,10810,10810,10810,290
20250221,140600,1597210930,10800,10810,10810,10800,158
20250221,140500,1595503860,10810,10810,10810,10800,123
20250221,140400,1594174620,10810,10810,10810,10810,69
20250221,140300,1593428730,10810,10810,10810,10810,70
20250221,140200,1592672030,10800,10810,10810,10800,78
20250221,140100,1591828880,10810,10810,10810,10800,233
20250221,140000,1589311340,10810,10800,10810,10800,55
20250221,135900,1588717300,10800,10800,10800,10800,185
20250221,135800,1586719300,10810,10810,10810,10800,313
20250221,135700,1583336870,10810,10810,10820,10800,1326
20250221,135600,1569003730,10820,10810,10820,10810,60
20250221,135500,1568354560,10800,10820,10820,10800,6
20250221,135400,1568289660,10820,10810,10820,10810,1552
20250221,135300,1551511900,10820,10810,10820,10810,24
20250221,135200,1551252420,10820,10820,10820,10820,5
20250221,135100,1551198320,10820,10810,10820,10810,112
20250221,135000,1549986980,10810,10820,10820,10810,172
20250221,134900,1548127620,10820,10820,10820,10820,52
20250221,134800,1547564980,10820,10810,10820,10810,63
20250221,134700,1546883910,10810,10820,10820,10800,116
20250221,134600,1545629440,10820,10800,10820,10800,6
20250221,134500,1545564540,10810,10810,10820,10810,199
20250221,134400,1543412860,10820,10810,10820,10810,180
20250221,134300,1541467050,10810,10810,10820,10810,518
20250221,134200,1535867430,10820,10810,10820,10810,359
20250221,134100,1531986160,10820,10820,10820,10820,6
20250221,134000,1531921240,10810,10810,10810,10810,1675
20250221,133900,1513814490,10810,10810,10810,10800,16
20250221,133800,1513641540,10810,10820,10820,10810,154
20250221,133700,1511976150,10800,10800,10800,10800,135
20250221,133600,1510518150,10820,10820,10820,10820,55
20250221,133500,1509923050,10800,10820,10820,10800,2331
20250221,133400,1484725000,10820,10820,10820,10820,5
20250221,133300,1484670900,10820,10810,10820,10810,49
20250221,133200,1484140730,10820,10820,10820,10820,32
20250221,133100,1483794490,10820,10820,10820,10820,54
20250221,133000,1483210210,10820,10820,10820,10820,0
20250221,132900,1483210210,10820,10810,10820,10810,344
20250221,132800,1479490190,10800,10810,10810,10800,248
20250221,132700,1476809440,10810,10810,10820,10810,1215
20250221,132600,1463674280,10810,10800,10810,10800,105
20250221,132500,1462539900,10820,10820,10820,10820,0
20250221,132400,1462539900,10820,10800,10820,10800,2091
20250221,132300,1439956060,10800,10810,10820,10800,85
20250221,132200,1439037300,10820,10820,10820,10810,527
20250221,132100,1433339790,10820,10820,10820,10820,104
20250221,132000,1432214510,10820,10820,10820,10820,66
20250221,131900,1431500390,10820,10810,10820,10810,57
20250221,131800,1430884170,10810,10820,10820,10810,83
20250221,131700,1429986790,10810,10810,10810,10810,328
20250221,131600,1426441110,10810,10810,10810,10810,209
20250221,131500,1424181820,10810,10810,10810,10800,328
20250221,131400,1420636970,10810,10800,10810,10800,2105
20250221,131300,1397886490,10790,10800,10800,10790,45
20250221,131200,1397400520,10800,10790,10800,10780,423
20250221,131100,1392836380,10800,10810,10810,10800,53
20250221,131000,1392263490,10800,10800,10800,10800,568
20250221,130900,1386129090,10810,10810,10810,10790,178
20250221,130800,1384208130,10810,10810,10810,10810,48
20250221,130700,1383689250,10810,10810,10810,10810,14
20250221,130600,1383537910,10810,10810,10810,10790,3047
20250221,130500,1350654250,10800,10800,10800,10800,0
20250221,130400,1350654250,10800,10810,10810,10800,146
20250221,130300,1349076950,10800,10800,10800,10800,0
20250221,130200,1349076950,10800,10810,10810,10800,417
20250221,130100,1344572830,10810,10800,10810,10800,59
20250221,130000,1343935230,10800,10820,10820,10800,934
20250221,125900,1333846330,10820,10810,10820,10810,280
20250221,125800,1330817710,10810,10810,10810,10810,157
20250221,125700,1329120540,10810,10810,10810,10800,136
20250221,125600,1327650740,10810,10810,10810,10810,785
20250221,125500,1319164890,10820,10820,10820,10820,54
20250221,125400,1318580610,10820,10810,10820,10810,22
20250221,125300,1318342740,10810,10820,10820,10810,975
20250221,125200,1307802400,10810,10810,10820,10810,16
20250221,125100,1307629400,10820,10820,10820,10820,101
20250221,125000,1306536580,10820,10810,10820,10810,62
20250221,124900,1305865880,10810,10820,10820,10810,1023
20250221,124800,1294807200,10820,10810,10820,10810,67
20250221,124700,1294082390,10810,10830,10840,10810,2582
20250221,124600,1266140130,10830,10840,10840,10830,118
20250221,124500,1264861560,10840,10830,10840,10830,116
20250221,124400,1263605240,10830,10840,10840,10830,20
20250221,124300,1263388570,10840,10830,10840,10830,504
20250221,124200,1257929720,10830,10830,10840,10820,308
20250221,124100,1254594150,10830,10830,10830,10830,806
20250221,124000,1245865170,10820,10820,10830,10820,374
20250221,123900,1241818450,10830,10830,10830,10820,65
20250221,123800,1241114510,10820,10820,10820,10820,70
20250221,123700,1240357110,10830,10830,10830,10830,51
20250221,123600,1239804780,10810,10820,10820,10810,1527
20250221,123500,1223289920,10830,10830,10830,10830,4
20250221,123400,1223246600,10830,10820,10830,10820,64
20250221,123300,1222553660,10830,10830,10830,10830,4
20250221,123200,1222510340,10830,10830,10830,10820,64
20250221,123100,1221817330,10820,10820,10830,10820,296
20250221,123000,1218614600,10830,10820,10830,10820,180
20250221,122900,1216666490,10830,10830,10830,10830,25
20250221,122800,1216395740,10830,10830,10830,10820,67
20250221,122700,1215670260,10820,10830,10830,10820,181
20250221,122600,1213711480,10830,10810,10830,10810,14
20250221,122500,1213560120,10810,10830,10830,10810,80
20250221,122400,1212693980,10810,10810,10810,10810,12
20250221,122300,1212564260,10830,10830,10830,10830,48
20250221,122200,1212044420,10810,10830,10830,10810,48
20250221,122100,1211524840,10810,10830,10830,10810,61
20250221,122000,1210864250,10810,10810,10830,10810,29
20250221,121900,1210550680,10830,10830,10830,10830,124
20250221,121800,1209207760,10810,10820,10830,10810,203
20250221,121700,1207012370,10820,10820,10820,10820,12
20250221,121600,1206882530,10820,10820,10820,10810,86
20250221,121500,1205952140,10820,10820,10820,10810,31
20250221,121400,1205616780,10810,10820,10820,10810,72
20250221,121300,1204837850,10820,10820,10820,10790,4290
20250221,121200,1158466180,10820,10830,10830,10820,67
20250221,121100,1157740700,10820,10820,10830,10820,719
20250221,121000,1149960150,10820,10830,10830,10820,15
20250221,120900,1149797810,10830,10820,10830,10820,520
20250221,120800,1144170930,10820,10820,10830,10820,169
20250221,120700,1142340790,10830,10820,10830,10820,447
20250221,120600,1137503720,10820,10820,10830,10820,19
20250221,120500,1137298090,10820,10820,10830,10820,81
20250221,120400,1136421150,10820,10820,10830,10820,1033
20250221,120300,1125243790,10820,10830,10840,10820,2151
20250221,120200,1101948310,10840,10840,10840,10830,686
20250221,120100,1094513120,10850,10840,10850,10840,1053
20250221,120000,1083098550,10850,10840,10850,10840,472
20250221,115900,1077981370,10850,10840,10850,10840,142
20250221,115800,1076441800,10850,10840,10850,10840,61
20250221,115700,1075780000,10840,10840,10840,10840,511
20250221,115600,1070240760,10850,10850,10850,10850,48
20250221,115500,1069719960,10840,10840,10840,10840,345
20250221,115400,1065980160,10840,10850,10850,10840,254
20250221,115300,1063226280,10840,10850,10850,10840,27
20250221,115200,1062933560,10840,10840,10840,10840,628
20250221,115100,1056126040,10850,10840,10850,10840,1024
20250221,115000,1045015850,10840,10840,10840,10840,1
20250221,114900,1045005010,10850,10840,10850,10840,84
20250221,114800,1044093950,10840,10850,10850,10840,96
20250221,114700,1043053270,10840,10850,10850,10840,55
20250221,114600,1042456630,10850,10840,10850,10840,54
20250221,114500,1041871230,10840,10850,10850,10830,120
20250221,114400,1040569980,10840,10840,10840,10840,936
20250221,114300,1030423740,10840,10830,10840,10830,92
20250221,114200,1029426570,10840,10840,10840,10840,146
20250221,114100,1027843930,10840,10830,10840,10830,18
20250221,114000,1027648940,10830,10840,10840,10830,71
20250221,113900,1026879510,10840,10830,10840,10830,28
20250221,113800,1026576220,10830,10840,10840,10830,159
20250221,113700,1024853660,10840,10830,10840,10830,216
20250221,113600,1022512330,10840,10840,10840,10830,11
20250221,113500,1022393100,10840,10830,10840,10830,53
20250221,113400,1021818700,10830,10840,10850,10830,676
20250221,113300,1014491310,10850,10850,10850,10840,87
20250221,113200,1013547550,10850,10840,10850,10840,25
20250221,113100,1013276310,10840,10850,10850,10840,1085
20250221,113000,1001514180,10850,10850,10850,10850,42
20250221,112900,1001058480,10850,10850,10850,10850,1083
20250221,112800,989307930,10850,10850,10850,10850,1917
20250221,112700,968508480,10840,10840,10850,10840,1188
20250221,112600,955619340,10850,10850,10850,10840,11053
20250221,112500,835694990,10850,10840,10850,10840,16
20250221,112400,835521510,10850,10840,10850,10840,84
20250221,112300,834610260,10840,10840,10840,10830,2286
20250221,112200,809830030,10840,10830,10840,10830,894
20250221,112100,800147410,10830,10830,10830,10820,582
20250221,112000,793844470,10820,10830,10830,10820,75
20250221,111900,793032230,10830,10810,10830,10810,2921
20250221,111800,761436950,10810,10810,10810,10810,1
20250221,111700,761426140,10810,10810,10820,10810,81
20250221,111600,760550080,10820,10830,10830,10810,579
20250221,111500,754285320,10810,10810,10830,10810,246
20250221,111400,751624980,10810,10830,10830,10810,6
20250221,111300,751560020,10800,10800,10830,10800,144
20250221,111200,750003560,10800,10810,10830,10800,2044
20250221,111100,727908240,10810,10830,10830,10810,67
20250221,111000,727182890,10810,10810,10830,10810,142
20250221,110900,725647040,10810,10790,10820,10790,2375
20250221,110800,699956960,10790,10780,10810,10780,2735
20250221,110700,670439060,10780,10780,10790,10780,548
20250221,110600,664531580,10780,10780,10790,10780,134
20250221,110500,663086490,10790,10780,10790,10780,652
20250221,110400,656057880,10780,10790,10800,10780,277
20250221,110300,653068660,10790,10790,10800,10790,20
20250221,110200,652852800,10790,10790,10800,10780,108
20250221,110100,651687690,10800,10780,10800,10780,423
20250221,110000,647123100,10790,10780,10790,10780,551
20250221,105900,641183160,10790,10790,10800,10780,1597
20250221,105800,623951280,10790,10790,10800,10790,48
20250221,105700,623433320,10790,10800,10800,10790,57
20250221,105600,622817760,10790,10790,10790,10790,18
20250221,105500,622623540,10790,10790,10800,10790,65
20250221,105400,621921560,10790,10790,10790,10790,12
20250221,105300,621792080,10790,10800,10800,10790,1019
20250221,105200,610787030,10800,10790,10800,10790,102
20250221,105100,609685980,10800,10790,10800,10790,22
20250221,105000,609448550,10790,10790,10800,10790,2153
20250221,104900,586217120,10790,10790,10790,10790,98
20250221,104800,585159700,10790,10800,10800,10790,522
20250221,104700,579525820,10800,10800,10810,10800,1330
20250221,104600,565161810,10810,10800,10810,10790,300
20250221,104500,561921050,10800,10810,10810,10800,69
20250221,104400,561175780,10810,10800,10810,10790,1787
20250221,104300,541876790,10800,10790,10800,10790,65
20250221,104200,541174810,10790,10790,10800,10790,105
20250221,104100,540041850,10800,10790,10800,10790,402
20250221,104000,535703790,10800,10800,10800,10790,18
20250221,103900,535509520,10790,10790,10800,10790,56
20250221,103800,534904810,10790,10780,10790,10780,1215
20250221,103700,521806200,10770,10780,10780,10770,298
20250221,103600,518596190,10780,10770,10780,10770,334
20250221,103500,514998860,10770,10780,10780,10770,177
20250221,103400,513091380,10780,10770,10780,10770,86
20250221,103300,512164510,10770,10780,10780,10770,9
20250221,103200,512067540,10780,10780,10780,10770,273
20250221,103100,509124720,10780,10790,10790,10780,251
20250221,103000,506418780,10780,10780,10790,10780,158
20250221,102900,504715520,10780,10780,10780,10770,153
20250221,102800,503067330,10770,10780,10780,10770,45
20250221,102700,502582340,10780,10780,10780,10780,53
20250221,102600,502011000,10770,10780,10780,10770,180
20250221,102500,500072170,10780,10780,10780,10770,143
20250221,102400,498530640,10780,10790,10790,10780,16
20250221,102300,498358110,10780,10790,10790,10770,470
20250221,102200,493292160,10780,10770,10790,10770,25
20250221,102100,493022710,10770,10790,10790,10770,103
20250221,102000,491912100,10770,10800,10800,10770,2831
20250221,101900,461386690,10800,10800,10800,10800,27
20250221,101800,461095090,10790,10800,10800,10790,711
20250221,101700,453416940,10800,10790,10800,10790,8
20250221,101600,453330570,10790,10790,10800,10790,94
20250221,101500,452315700,10790,10790,10790,10790,119
20250221,101400,451031690,10790,10800,10800,10790,75
20250221,101300,450221800,10790,10790,10790,10790,1228
20250221,101200,436971680,10800,10800,10800,10800,56
20250221,101100,436366880,10780,10790,10800,10780,326
20250221,101000,432848880,10800,10800,10800,10800,50
20250221,100900,432308880,10800,10800,10800,10780,515
20250221,100800,426754810,10790,10780,10790,10780,384
20250221,100700,422615010,10780,10760,10780,10760,213
20250221,100600,420322440,10760,10760,10760,10760,32
20250221,100500,419978120,10750,10740,10760,10740,54
20250221,100400,419397610,10750,10750,10760,10730,3760
20250221,100300,379008720,10740,10740,10740,10730,538
20250221,100200,373230720,10740,10740,10740,10740,34
20250221,100100,372865560,10740,10750,10750,10730,1607
20250221,100000,355606560,10750,10750,10750,10740,628
20250221,095900,348861050,10750,10750,10750,10740,46
20250221,095800,348366820,10740,10750,10750,10740,1526
20250221,095700,331962510,10750,10750,10750,10740,703
20250221,095600,324411620,10740,10770,10770,10740,2156
20250221,095500,301221270,10770,10760,10780,10760,103
20250221,095400,300112690,10770,10780,10780,10770,186
20250221,095300,298109170,10780,10790,10790,10760,2397
20250221,095200,272280730,10790,10790,10800,10780,642
20250221,095100,265358600,10790,10800,10800,10790,129
20250221,095000,263966040,10800,10780,10800,10780,116
20250221,094900,262715110,10790,10800,10800,10780,115
20250221,094800,261474430,10790,10790,10790,10790,75
20250221,094700,260665180,10800,10790,10800,10790,199
20250221,094600,258517400,10800,10800,10800,10790,152
20250221,094500,256876800,10800,10790,10800,10790,83
20250221,094400,255981120,10800,10800,10800,10790,64
20250221,094300,255289950,10790,10800,10800,10790,147
20250221,094200,253703810,10800,10790,10800,10780,238
20250221,094100,251135850,10790,10790,10790,10780,34
20250221,094000,250769110,10790,10790,10790,10790,166
20250221,093900,248977970,10790,10790,10790,10780,18
20250221,093800,248783860,10790,10790,10790,10770,108
20250221,093700,247619060,10770,10780,10780,10760,351
20250221,093600,243838160,10780,10780,10790,10780,84
20250221,093500,242932410,10790,10780,10790,10780,462
20250221,093400,237950620,10780,10770,10780,10770,1086
20250221,093300,226253370,10770,10760,10770,10760,220
20250221,093200,223885440,10770,10770,10780,10760,2059
20250221,093100,201714420,10780,10780,10780,10770,598
20250221,093000,195268100,10780,10770,10780,10770,110
20250221,092900,194082810,10770,10770,10780,10770,322
20250221,092800,190614600,10780,10790,10790,10770,2634
20250221,092700,162235880,10790,10800,10800,10790,163
20250221,092600,160477050,10800,10790,10800,10790,595
20250221,092500,154056520,10790,10790,10800,10790,252
20250221,092400,151335040,10790,10800,10800,10790,985
20250221,092300,140698040,10790,10790,10800,10790,510
20250221,092200,135195090,10790,10790,10800,10790,146
20250221,092100,133619730,10790,10800,10800,10790,295
20250221,092000,130435810,10800,10800,10800,10790,76
20250221,091900,129615750,10790,10810,10810,10780,609
20250221,091800,123043390,10800,10800,10800,10800,222
20250221,091700,120645790,10810,10800,10810,10800,32
20250221,091600,120299920,10810,10790,10810,10790,120
20250221,091500,119003920,10800,10810,10810,10770,129
20250221,091400,117611890,10800,10810,10820,10800,141
20250221,091300,116088570,10810,10820,10820,10800,159
20250221,091200,114370630,10800,10820,10830,10800,653
20250221,091100,107310820,10830,10820,10830,10820,87
20250221,091000,106369470,10830,10830,10840,10750,2652
20250221,090900,77822390,10830,10840,10850,10790,2937
20250221,090800,46077030,10850,10860,10860,10830,278
20250221,090700,43065390,10850,10850,10850,10850,855
20250221,090600,33788640,10850,10850,10850,10850,85
20250221,090500,32866390,10850,10850,10850,10850,321
20250221,090400,29383540,10850,10850,10850,10840,55
20250221,090300,28786910,10850,10820,10870,10810,180
20250221,090200,26837620,10810,10830,10870,10800,886
20250221,090100,17244600,10830,10860,10860,10830,690
20250221,090000,9754200,10860,10850,10860,10850,899
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190800 1907892960 10800 10800 10800 10800 1178
3 20250221 190700 1907892960 10800 10800 10800 10800 0
4 20250221 190600 1907892960 10800 10800 10800 10800 0
5 20250221 190500 1907892960 10800 10800 10800 10800 0
6 20250221 190400 1907892960 10800 10800 10800 10800 0
7 20250221 190300 1907892960 10800 10800 10800 10800 0
8 20250221 190200 1907892960 10800 10800 10800 10800 0
9 20250221 190100 1907892960 10800 10800 10800 10800 0
10 20250221 190000 1907892960 10800 10800 10800 10800 0
11 20250221 185900 1907892960 10800 10800 10800 10800 0
12 20250221 185800 1907892960 10800 10800 10800 10800 0
13 20250221 185700 1907892960 10800 10800 10800 10800 0
14 20250221 185600 1907892960 10800 10800 10800 10800 0
15 20250221 185500 1907892960 10800 10800 10800 10800 0
16 20250221 185400 1907892960 10800 10800 10800 10800 0
17 20250221 185300 1907892960 10800 10800 10800 10800 0
18 20250221 185200 1907892960 10800 10800 10800 10800 0
19 20250221 185100 1907892960 10800 10800 10800 10800 0
20 20250221 185000 1907892960 10800 10800 10800 10800 0
21 20250221 184900 1907892960 10800 10800 10800 10800 0
22 20250221 184800 1907892960 10800 10800 10800 10800 0
23 20250221 184700 1907892960 10800 10800 10800 10800 0
24 20250221 184600 1907892960 10800 10800 10800 10800 0
25 20250221 184500 1907892960 10800 10800 10800 10800 0
26 20250221 184400 1907892960 10800 10800 10800 10800 0
27 20250221 184300 1907892960 10800 10800 10800 10800 0
28 20250221 184200 1907892960 10800 10800 10800 10800 0
29 20250221 184100 1907892960 10800 10800 10800 10800 0
30 20250221 184000 1907892960 10800 10800 10800 10800 0
31 20250221 183900 1907892960 10800 10800 10800 10800 0
32 20250221 183800 1907892960 10800 10800 10800 10800 1178
33 20250221 183700 1907892960 10800 10800 10800 10800 0
34 20250221 183600 1907892960 10800 10800 10800 10800 0
35 20250221 183500 1907892960 10800 10800 10800 10800 0
36 20250221 183400 1907892960 10800 10800 10800 10800 0
37 20250221 183300 1907892960 10800 10800 10800 10800 0
38 20250221 183200 1907892960 10800 10800 10800 10800 0
39 20250221 183100 1907892960 10800 10800 10800 10800 0
40 20250221 183000 1907892960 10800 10800 10800 10800 0
41 20250221 182900 1907892960 10800 10800 10800 10800 0
42 20250221 182800 1907892960 10800 10800 10800 10800 0
43 20250221 182700 1907892960 10800 10800 10800 10800 0
44 20250221 182600 1907892960 10800 10800 10800 10800 0
45 20250221 182500 1907892960 10800 10800 10800 10800 0
46 20250221 182400 1907892960 10800 10800 10800 10800 0
47 20250221 182300 1907892960 10800 10800 10800 10800 0
48 20250221 182200 1907892960 10800 10800 10800 10800 0
49 20250221 182100 1907892960 10800 10800 10800 10800 0
50 20250221 182000 1907892960 10800 10800 10800 10800 0
51 20250221 181900 1907892960 10800 10800 10800 10800 0
52 20250221 181800 1907892960 10800 10800 10800 10800 0
53 20250221 181700 1907892960 10800 10800 10800 10800 0
54 20250221 181600 1907892960 10800 10800 10800 10800 0
55 20250221 181500 1907892960 10800 10800 10800 10800 0
56 20250221 181400 1907892960 10800 10800 10800 10800 0
57 20250221 181300 1907892960 10800 10800 10800 10800 0
58 20250221 181200 1907892960 10800 10800 10800 10800 0
59 20250221 181100 1907892960 10800 10800 10800 10800 0
60 20250221 181000 1907892960 10800 10800 10800 10800 0
61 20250221 180900 1907892960 10800 10800 10800 10800 0
62 20250221 180800 1907892960 10800 10800 10800 10800 1178
63 20250221 180700 1907892960 10800 10800 10800 10800 0
64 20250221 180600 1907892960 10800 10800 10800 10800 0
65 20250221 180500 1907892960 10800 10800 10800 10800 0
66 20250221 180400 1907892960 10800 10800 10800 10800 0
67 20250221 180300 1907892960 10800 10800 10800 10800 0
68 20250221 180200 1907892960 10800 10800 10800 10800 0
69 20250221 180100 1907892960 10800 10800 10800 10800 0
70 20250221 180000 1907892960 10800 10800 10800 10800 0
71 20250221 175900 1907892960 10800 10800 10800 10800 0
72 20250221 175800 1907892960 10800 10800 10800 10800 0
73 20250221 175700 1907892960 10800 10800 10800 10800 0
74 20250221 175600 1907892960 10800 10800 10800 10800 0
75 20250221 175500 1907892960 10800 10800 10800 10800 0
76 20250221 175400 1907892960 10800 10800 10800 10800 0
77 20250221 175300 1907892960 10800 10800 10800 10800 0
78 20250221 175200 1907892960 10800 10800 10800 10800 0
79 20250221 175100 1907892960 10800 10800 10800 10800 0
80 20250221 175000 1907892960 10800 10800 10800 10800 0
81 20250221 174900 1907892960 10800 10800 10800 10800 0
82 20250221 174800 1907892960 10800 10800 10800 10800 0
83 20250221 174700 1907892960 10800 10800 10800 10800 0
84 20250221 174600 1907892960 10800 10800 10800 10800 0
85 20250221 174500 1907892960 10800 10800 10800 10800 0
86 20250221 174400 1907892960 10800 10800 10800 10800 0
87 20250221 174300 1907892960 10800 10800 10800 10800 0
88 20250221 174200 1907892960 10800 10800 10800 10800 0
89 20250221 174100 1907892960 10800 10800 10800 10800 0
90 20250221 174000 1907892960 10800 10800 10800 10800 0
91 20250221 173900 1907892960 10800 10800 10800 10800 0
92 20250221 173800 1907892960 10800 10800 10800 10800 1178
93 20250221 173700 1907892960 10800 10800 10800 10800 0
94 20250221 173600 1907892960 10800 10800 10800 10800 0
95 20250221 173500 1907892960 10800 10800 10800 10800 0
96 20250221 173400 1907892960 10800 10800 10800 10800 0
97 20250221 173300 1907892960 10800 10800 10800 10800 0
98 20250221 173200 1907892960 10800 10800 10800 10800 0
99 20250221 173100 1907892960 10800 10800 10800 10800 0
100 20250221 173000 1907892960 10800 10800 10800 10800 0
101 20250221 172900 1907892960 10800 10800 10800 10800 0
102 20250221 172800 1907892960 10800 10800 10800 10800 0
103 20250221 172700 1907892960 10800 10800 10800 10800 0
104 20250221 172600 1907892960 10800 10800 10800 10800 0
105 20250221 172500 1907892960 10800 10800 10800 10800 0
106 20250221 172400 1907892960 10800 10800 10800 10800 0
107 20250221 172300 1907892960 10800 10800 10800 10800 0
108 20250221 172200 1907892960 10800 10800 10800 10800 0
109 20250221 172100 1907892960 10800 10800 10800 10800 0
110 20250221 172000 1907892960 10800 10800 10800 10800 0
111 20250221 171900 1907892960 10800 10800 10800 10800 0
112 20250221 171800 1907892960 10800 10800 10800 10800 0
113 20250221 171700 1907892960 10800 10800 10800 10800 0
114 20250221 171600 1907892960 10800 10800 10800 10800 0
115 20250221 171500 1907892960 10800 10800 10800 10800 0
116 20250221 171400 1907892960 10800 10800 10800 10800 0
117 20250221 171300 1907892960 10800 10800 10800 10800 0
118 20250221 171200 1907892960 10800 10800 10800 10800 0
119 20250221 171100 1907892960 10800 10800 10800 10800 0
120 20250221 171000 1907892960 10800 10800 10800 10800 0
121 20250221 170900 1907892960 10800 10800 10800 10800 0
122 20250221 170800 1907892960 10800 10800 10800 10800 1178
123 20250221 170700 1907892960 10800 10800 10800 10800 0
124 20250221 170600 1907892960 10800 10800 10800 10800 0
125 20250221 170500 1907892960 10800 10800 10800 10800 0
126 20250221 170400 1907892960 10800 10800 10800 10800 0
127 20250221 170300 1907892960 10800 10800 10800 10800 0
128 20250221 170200 1907892960 10800 10800 10800 10800 0
129 20250221 170100 1907892960 10800 10800 10800 10800 0
130 20250221 170000 1907892960 10800 10800 10800 10800 0
131 20250221 165900 1907892960 10800 10800 10800 10800 0
132 20250221 165800 1907892960 10800 10800 10800 10800 0
133 20250221 165700 1907892960 10800 10800 10800 10800 0
134 20250221 165600 1907892960 10800 10800 10800 10800 0
135 20250221 165500 1907892960 10800 10800 10800 10800 0
136 20250221 165400 1907892960 10800 10800 10800 10800 0
137 20250221 165300 1907892960 10800 10800 10800 10800 0
138 20250221 165200 1907892960 10800 10800 10800 10800 0
139 20250221 165100 1907892960 10800 10800 10800 10800 0
140 20250221 165000 1907892960 10800 10800 10800 10800 0
141 20250221 164900 1907892960 10800 10800 10800 10800 0
142 20250221 164800 1907892960 10800 10800 10800 10800 0
143 20250221 164700 1907892960 10800 10800 10800 10800 0
144 20250221 164600 1907892960 10800 10800 10800 10800 0
145 20250221 164500 1907892960 10800 10800 10800 10800 0
146 20250221 164400 1907892960 10800 10800 10800 10800 0
147 20250221 164300 1907892960 10800 10800 10800 10800 0
148 20250221 164200 1907892960 10800 10800 10800 10800 0
149 20250221 164100 1907892960 10800 10800 10800 10800 0
150 20250221 164000 1907892960 10800 10800 10800 10800 0
151 20250221 163900 1907892960 10800 10800 10800 10800 0
152 20250221 163800 1907892960 10800 10800 10800 10800 1178
153 20250221 163700 1907892960 10800 10800 10800 10800 0
154 20250221 163600 1907892960 10800 10800 10800 10800 0
155 20250221 163500 1907892960 10800 10800 10800 10800 0
156 20250221 163400 1907892960 10800 10800 10800 10800 0
157 20250221 163300 1907892960 10800 10800 10800 10800 0
158 20250221 163200 1907892960 10800 10800 10800 10800 0
159 20250221 163100 1907892960 10800 10800 10800 10800 0
160 20250221 163000 1907892960 10800 10800 10800 10800 0
161 20250221 162900 1907892960 10800 10800 10800 10800 0
162 20250221 162800 1907892960 10800 10800 10800 10800 0
163 20250221 162700 1907892960 10800 10800 10800 10800 0
164 20250221 162600 1907892960 10800 10800 10800 10800 0
165 20250221 162500 1907892960 10800 10800 10800 10800 0
166 20250221 162400 1907892960 10800 10800 10800 10800 0
167 20250221 162300 1907892960 10800 10800 10800 10800 0
168 20250221 162200 1907892960 10800 10800 10800 10800 0
169 20250221 162100 1907892960 10800 10800 10800 10800 0
170 20250221 162000 1907892960 10800 10800 10800 10800 0
171 20250221 161900 1907892960 10800 10800 10800 10800 0
172 20250221 161800 1907892960 10800 10800 10800 10800 0
173 20250221 161700 1907892960 10800 10800 10800 10800 0
174 20250221 161600 1907892960 10800 10800 10800 10800 0
175 20250221 161500 1907892960 10800 10800 10800 10800 0
176 20250221 161400 1907892960 10800 10800 10800 10800 0
177 20250221 161300 1907892960 10800 10800 10800 10800 0
178 20250221 161200 1907892960 10800 10800 10800 10800 0
179 20250221 161100 1907892960 10800 10800 10800 10800 0
180 20250221 161000 1907892960 10800 10800 10800 10800 0
181 20250221 160900 1907892960 10800 10800 10800 10800 0
182 20250221 160800 1907892960 10800 10800 10800 10800 1178
183 20250221 160700 1907892960 10800 10800 10800 10800 0
184 20250221 160600 1907892960 10800 10800 10800 10800 0
185 20250221 160500 1907892960 10800 10800 10800 10800 0
186 20250221 160400 1907892960 10800 10800 10800 10800 0
187 20250221 160300 1907892960 10800 10800 10800 10800 0
188 20250221 160200 1907892960 10800 10800 10800 10800 0
189 20250221 160100 1907892960 10800 10800 10800 10800 0
190 20250221 160000 1907892960 10800 10800 10800 10800 0
191 20250221 155900 1907892960 10800 10800 10800 10800 0
192 20250221 155800 1907892960 10800 10800 10800 10800 0
193 20250221 155700 1907892960 10800 10800 10800 10800 0
194 20250221 155600 1907892960 10800 10800 10800 10800 0
195 20250221 155500 1907892960 10800 10800 10800 10800 0
196 20250221 155400 1907892960 10800 10800 10800 10800 0
197 20250221 155300 1907892960 10800 10800 10800 10800 0
198 20250221 155200 1907892960 10800 10800 10800 10800 0
199 20250221 155100 1907892960 10800 10800 10800 10800 0
200 20250221 155000 1907892960 10800 10800 10800 10800 0
201 20250221 154900 1907892960 10800 10800 10800 10800 0
202 20250221 154800 1907892960 10800 10800 10800 10800 0
203 20250221 154700 1907892960 10800 10800 10800 10800 0
204 20250221 154600 1907892960 10800 10800 10800 10800 0
205 20250221 154500 1907892960 10800 10800 10800 10800 0
206 20250221 154400 1907892960 10800 10800 10800 10800 0
207 20250221 154300 1907892960 10800 10800 10800 10800 0
208 20250221 154200 1907892960 10800 10800 10800 10800 0
209 20250221 154100 1907892960 10800 10800 10800 10800 0
210 20250221 154000 1907892960 10800 10800 10800 10800 0
211 20250221 153900 1907892960 10800 10800 10800 10800 0
212 20250221 153800 1907892960 10800 10800 10800 10800 1178
213 20250221 153700 1907892960 10800 10800 10800 10800 0
214 20250221 153600 1907892960 10800 10800 10800 10800 0
215 20250221 153500 1907892960 10800 10800 10800 10800 0
216 20250221 153400 1907892960 10800 10800 10800 10800 0
217 20250221 153300 1907892960 10800 10800 10800 10800 0
218 20250221 153200 1907892960 10800 10800 10800 10800 0
219 20250221 153100 1907892960 10800 10800 10800 10800 0
220 20250221 153000 1907892960 10800 10800 10800 10800 1178
221 20250221 152900 1895170560 10800 10800 10800 10800 0
222 20250221 152800 1895170560 10800 10800 10800 10800 0
223 20250221 152700 1895170560 10800 10800 10800 10800 0
224 20250221 152600 1895170560 10800 10800 10800 10800 0
225 20250221 152500 1895170560 10800 10800 10800 10800 0
226 20250221 152400 1895170560 10800 10800 10800 10800 0
227 20250221 152300 1895170560 10800 10800 10800 10800 0
228 20250221 152200 1895170560 10800 10800 10800 10800 0
229 20250221 152100 1895170560 10800 10800 10800 10800 0
230 20250221 152000 1895170560 10800 10800 10800 10800 0
231 20250221 151900 1895170560 10800 10810 10810 10800 183
232 20250221 151800 1893194110 10800 10810 10810 10800 90
233 20250221 151700 1892221560 10810 10800 10810 10800 29
234 20250221 151600 1891908260 10800 10800 10810 10800 58
235 20250221 151500 1891281390 10800 10810 10820 10800 493
236 20250221 151400 1885951960 10810 10820 10820 10810 2102
237 20250221 151300 1863229210 10820 10810 10820 10810 13
238 20250221 151200 1863088640 10810 10810 10820 10810 500
239 20250221 151100 1857683430 10810 10820 10820 10810 2012
240 20250221 151000 1835923840 10820 10810 10820 10810 181
241 20250221 150900 1833966350 10810 10820 10820 10810 515
242 20250221 150800 1828394220 10810 10820 10820 10810 12
243 20250221 150700 1828264390 10810 10810 10810 10810 20
244 20250221 150600 1828048190 10820 10810 10820 10810 34
245 20250221 150500 1827680360 10810 10810 10810 10810 110
246 20250221 150400 1826491260 10810 10810 10810 10810 522
247 20250221 150300 1820848440 10810 10810 10820 10810 210
248 20250221 150200 1818578320 10810 10810 10810 10810 57
249 20250221 150100 1817962150 10810 10820 10820 10810 2036
250 20250221 150000 1795952720 10810 10820 10820 10810 468
251 20250221 145900 1790889660 10810 10820 10820 10810 393
252 20250221 145800 1786637640 10820 10810 10820 10810 71
253 20250221 145700 1785869430 10810 10810 10820 10810 113
254 20250221 145600 1784647420 10810 10810 10820 10810 15
255 20250221 145500 1784485230 10810 10810 10820 10810 118
256 20250221 145400 1783209160 10810 10820 10820 10810 285
257 20250221 145300 1780127750 10810 10820 10820 10810 183
258 20250221 145200 1778148930 10810 10810 10820 10810 508
259 20250221 145100 1772657440 10810 10810 10820 10810 11
260 20250221 145000 1772538490 10820 10810 10820 10810 1049
261 20250221 144900 1761198220 10820 10800 10820 10800 28
262 20250221 144800 1760895580 10800 10810 10820 10800 528
263 20250221 144700 1755187460 10820 10820 10820 10820 0
264 20250221 144600 1755187460 10820 10810 10820 10800 73
265 20250221 144500 1754398300 10810 10810 10810 10810 143
266 20250221 144400 1752852470 10810 10800 10820 10800 356
267 20250221 144300 1749004160 10810 10820 10820 10800 52
268 20250221 144200 1748442310 10800 10800 10810 10800 597
269 20250221 144100 1741989660 10810 10810 10810 10810 70
270 20250221 144000 1741232960 10810 10810 10810 10810 1106
271 20250221 143900 1729277100 10810 10810 10810 10810 190
272 20250221 143800 1727223200 10810 10810 10810 10810 55
273 20250221 143700 1726628650 10810 10800 10810 10800 146
274 20250221 143600 1725051390 10810 10810 10810 10810 4
275 20250221 143500 1725008150 10810 10810 10810 10800 48
276 20250221 143400 1724489280 10800 10800 10810 10800 49
277 20250221 143300 1723959780 10810 10810 10810 10800 284
278 20250221 143200 1720889750 10810 10810 10810 10810 78
279 20250221 143100 1720046570 10810 10810 10810 10810 47
280 20250221 143000 1719538500 10810 10810 10820 10810 217
281 20250221 142900 1717192720 10800 10810 10810 10800 5268
282 20250221 142800 1660298170 10800 10810 10810 10800 93
283 20250221 142700 1659293130 10810 10810 10810 10800 1077
284 20250221 142600 1647651040 10810 10820 10820 10810 63
285 20250221 142500 1646969950 10820 10820 10820 10810 75
286 20250221 142400 1646158460 10820 10810 10820 10810 525
287 20250221 142300 1640478110 10820 10810 10820 10810 111
288 20250221 142200 1639277740 10810 10810 10820 10810 12
289 20250221 142100 1639147970 10810 10810 10820 10810 652
290 20250221 142000 1632099390 10820 10810 10820 10810 331
291 20250221 141900 1628521240 10810 10810 10820 10810 92
292 20250221 141800 1627526050 10810 10820 10820 10810 598
293 20250221 141700 1621060740 10820 10810 10820 10810 7
294 20250221 141600 1620985030 10820 10800 10820 10800 95
295 20250221 141500 1619957570 10800 10810 10810 10800 690
296 20250221 141400 1612498820 10810 10820 10820 10810 162
297 20250221 141300 1610747020 10810 10810 10810 10810 3
298 20250221 141200 1610714590 10820 10810 10820 10810 362
299 20250221 141100 1606800250 10810 10820 10820 10810 101
300 20250221 141000 1605708430 10820 10820 10820 10820 86
301 20250221 140900 1604777910 10810 10810 10810 10810 384
302 20250221 140800 1600626870 10800 10810 10810 10800 26
303 20250221 140700 1600345830 10810 10810 10810 10810 290
304 20250221 140600 1597210930 10800 10810 10810 10800 158
305 20250221 140500 1595503860 10810 10810 10810 10800 123
306 20250221 140400 1594174620 10810 10810 10810 10810 69
307 20250221 140300 1593428730 10810 10810 10810 10810 70
308 20250221 140200 1592672030 10800 10810 10810 10800 78
309 20250221 140100 1591828880 10810 10810 10810 10800 233
310 20250221 140000 1589311340 10810 10800 10810 10800 55
311 20250221 135900 1588717300 10800 10800 10800 10800 185
312 20250221 135800 1586719300 10810 10810 10810 10800 313
313 20250221 135700 1583336870 10810 10810 10820 10800 1326
314 20250221 135600 1569003730 10820 10810 10820 10810 60
315 20250221 135500 1568354560 10800 10820 10820 10800 6
316 20250221 135400 1568289660 10820 10810 10820 10810 1552
317 20250221 135300 1551511900 10820 10810 10820 10810 24
318 20250221 135200 1551252420 10820 10820 10820 10820 5
319 20250221 135100 1551198320 10820 10810 10820 10810 112
320 20250221 135000 1549986980 10810 10820 10820 10810 172
321 20250221 134900 1548127620 10820 10820 10820 10820 52
322 20250221 134800 1547564980 10820 10810 10820 10810 63
323 20250221 134700 1546883910 10810 10820 10820 10800 116
324 20250221 134600 1545629440 10820 10800 10820 10800 6
325 20250221 134500 1545564540 10810 10810 10820 10810 199
326 20250221 134400 1543412860 10820 10810 10820 10810 180
327 20250221 134300 1541467050 10810 10810 10820 10810 518
328 20250221 134200 1535867430 10820 10810 10820 10810 359
329 20250221 134100 1531986160 10820 10820 10820 10820 6
330 20250221 134000 1531921240 10810 10810 10810 10810 1675
331 20250221 133900 1513814490 10810 10810 10810 10800 16
332 20250221 133800 1513641540 10810 10820 10820 10810 154
333 20250221 133700 1511976150 10800 10800 10800 10800 135
334 20250221 133600 1510518150 10820 10820 10820 10820 55
335 20250221 133500 1509923050 10800 10820 10820 10800 2331
336 20250221 133400 1484725000 10820 10820 10820 10820 5
337 20250221 133300 1484670900 10820 10810 10820 10810 49
338 20250221 133200 1484140730 10820 10820 10820 10820 32
339 20250221 133100 1483794490 10820 10820 10820 10820 54
340 20250221 133000 1483210210 10820 10820 10820 10820 0
341 20250221 132900 1483210210 10820 10810 10820 10810 344
342 20250221 132800 1479490190 10800 10810 10810 10800 248
343 20250221 132700 1476809440 10810 10810 10820 10810 1215
344 20250221 132600 1463674280 10810 10800 10810 10800 105
345 20250221 132500 1462539900 10820 10820 10820 10820 0
346 20250221 132400 1462539900 10820 10800 10820 10800 2091
347 20250221 132300 1439956060 10800 10810 10820 10800 85
348 20250221 132200 1439037300 10820 10820 10820 10810 527
349 20250221 132100 1433339790 10820 10820 10820 10820 104
350 20250221 132000 1432214510 10820 10820 10820 10820 66
351 20250221 131900 1431500390 10820 10810 10820 10810 57
352 20250221 131800 1430884170 10810 10820 10820 10810 83
353 20250221 131700 1429986790 10810 10810 10810 10810 328
354 20250221 131600 1426441110 10810 10810 10810 10810 209
355 20250221 131500 1424181820 10810 10810 10810 10800 328
356 20250221 131400 1420636970 10810 10800 10810 10800 2105
357 20250221 131300 1397886490 10790 10800 10800 10790 45
358 20250221 131200 1397400520 10800 10790 10800 10780 423
359 20250221 131100 1392836380 10800 10810 10810 10800 53
360 20250221 131000 1392263490 10800 10800 10800 10800 568
361 20250221 130900 1386129090 10810 10810 10810 10790 178
362 20250221 130800 1384208130 10810 10810 10810 10810 48
363 20250221 130700 1383689250 10810 10810 10810 10810 14
364 20250221 130600 1383537910 10810 10810 10810 10790 3047
365 20250221 130500 1350654250 10800 10800 10800 10800 0
366 20250221 130400 1350654250 10800 10810 10810 10800 146
367 20250221 130300 1349076950 10800 10800 10800 10800 0
368 20250221 130200 1349076950 10800 10810 10810 10800 417
369 20250221 130100 1344572830 10810 10800 10810 10800 59
370 20250221 130000 1343935230 10800 10820 10820 10800 934
371 20250221 125900 1333846330 10820 10810 10820 10810 280
372 20250221 125800 1330817710 10810 10810 10810 10810 157
373 20250221 125700 1329120540 10810 10810 10810 10800 136
374 20250221 125600 1327650740 10810 10810 10810 10810 785
375 20250221 125500 1319164890 10820 10820 10820 10820 54
376 20250221 125400 1318580610 10820 10810 10820 10810 22
377 20250221 125300 1318342740 10810 10820 10820 10810 975
378 20250221 125200 1307802400 10810 10810 10820 10810 16
379 20250221 125100 1307629400 10820 10820 10820 10820 101
380 20250221 125000 1306536580 10820 10810 10820 10810 62
381 20250221 124900 1305865880 10810 10820 10820 10810 1023
382 20250221 124800 1294807200 10820 10810 10820 10810 67
383 20250221 124700 1294082390 10810 10830 10840 10810 2582
384 20250221 124600 1266140130 10830 10840 10840 10830 118
385 20250221 124500 1264861560 10840 10830 10840 10830 116
386 20250221 124400 1263605240 10830 10840 10840 10830 20
387 20250221 124300 1263388570 10840 10830 10840 10830 504
388 20250221 124200 1257929720 10830 10830 10840 10820 308
389 20250221 124100 1254594150 10830 10830 10830 10830 806
390 20250221 124000 1245865170 10820 10820 10830 10820 374
391 20250221 123900 1241818450 10830 10830 10830 10820 65
392 20250221 123800 1241114510 10820 10820 10820 10820 70
393 20250221 123700 1240357110 10830 10830 10830 10830 51
394 20250221 123600 1239804780 10810 10820 10820 10810 1527
395 20250221 123500 1223289920 10830 10830 10830 10830 4
396 20250221 123400 1223246600 10830 10820 10830 10820 64
397 20250221 123300 1222553660 10830 10830 10830 10830 4
398 20250221 123200 1222510340 10830 10830 10830 10820 64
399 20250221 123100 1221817330 10820 10820 10830 10820 296
400 20250221 123000 1218614600 10830 10820 10830 10820 180
401 20250221 122900 1216666490 10830 10830 10830 10830 25
402 20250221 122800 1216395740 10830 10830 10830 10820 67
403 20250221 122700 1215670260 10820 10830 10830 10820 181
404 20250221 122600 1213711480 10830 10810 10830 10810 14
405 20250221 122500 1213560120 10810 10830 10830 10810 80
406 20250221 122400 1212693980 10810 10810 10810 10810 12
407 20250221 122300 1212564260 10830 10830 10830 10830 48
408 20250221 122200 1212044420 10810 10830 10830 10810 48
409 20250221 122100 1211524840 10810 10830 10830 10810 61
410 20250221 122000 1210864250 10810 10810 10830 10810 29
411 20250221 121900 1210550680 10830 10830 10830 10830 124
412 20250221 121800 1209207760 10810 10820 10830 10810 203
413 20250221 121700 1207012370 10820 10820 10820 10820 12
414 20250221 121600 1206882530 10820 10820 10820 10810 86
415 20250221 121500 1205952140 10820 10820 10820 10810 31
416 20250221 121400 1205616780 10810 10820 10820 10810 72
417 20250221 121300 1204837850 10820 10820 10820 10790 4290
418 20250221 121200 1158466180 10820 10830 10830 10820 67
419 20250221 121100 1157740700 10820 10820 10830 10820 719
420 20250221 121000 1149960150 10820 10830 10830 10820 15
421 20250221 120900 1149797810 10830 10820 10830 10820 520
422 20250221 120800 1144170930 10820 10820 10830 10820 169
423 20250221 120700 1142340790 10830 10820 10830 10820 447
424 20250221 120600 1137503720 10820 10820 10830 10820 19
425 20250221 120500 1137298090 10820 10820 10830 10820 81
426 20250221 120400 1136421150 10820 10820 10830 10820 1033
427 20250221 120300 1125243790 10820 10830 10840 10820 2151
428 20250221 120200 1101948310 10840 10840 10840 10830 686
429 20250221 120100 1094513120 10850 10840 10850 10840 1053
430 20250221 120000 1083098550 10850 10840 10850 10840 472
431 20250221 115900 1077981370 10850 10840 10850 10840 142
432 20250221 115800 1076441800 10850 10840 10850 10840 61
433 20250221 115700 1075780000 10840 10840 10840 10840 511
434 20250221 115600 1070240760 10850 10850 10850 10850 48
435 20250221 115500 1069719960 10840 10840 10840 10840 345
436 20250221 115400 1065980160 10840 10850 10850 10840 254
437 20250221 115300 1063226280 10840 10850 10850 10840 27
438 20250221 115200 1062933560 10840 10840 10840 10840 628
439 20250221 115100 1056126040 10850 10840 10850 10840 1024
440 20250221 115000 1045015850 10840 10840 10840 10840 1
441 20250221 114900 1045005010 10850 10840 10850 10840 84
442 20250221 114800 1044093950 10840 10850 10850 10840 96
443 20250221 114700 1043053270 10840 10850 10850 10840 55
444 20250221 114600 1042456630 10850 10840 10850 10840 54
445 20250221 114500 1041871230 10840 10850 10850 10830 120
446 20250221 114400 1040569980 10840 10840 10840 10840 936
447 20250221 114300 1030423740 10840 10830 10840 10830 92
448 20250221 114200 1029426570 10840 10840 10840 10840 146
449 20250221 114100 1027843930 10840 10830 10840 10830 18
450 20250221 114000 1027648940 10830 10840 10840 10830 71
451 20250221 113900 1026879510 10840 10830 10840 10830 28
452 20250221 113800 1026576220 10830 10840 10840 10830 159
453 20250221 113700 1024853660 10840 10830 10840 10830 216
454 20250221 113600 1022512330 10840 10840 10840 10830 11
455 20250221 113500 1022393100 10840 10830 10840 10830 53
456 20250221 113400 1021818700 10830 10840 10850 10830 676
457 20250221 113300 1014491310 10850 10850 10850 10840 87
458 20250221 113200 1013547550 10850 10840 10850 10840 25
459 20250221 113100 1013276310 10840 10850 10850 10840 1085
460 20250221 113000 1001514180 10850 10850 10850 10850 42
461 20250221 112900 1001058480 10850 10850 10850 10850 1083
462 20250221 112800 989307930 10850 10850 10850 10850 1917
463 20250221 112700 968508480 10840 10840 10850 10840 1188
464 20250221 112600 955619340 10850 10850 10850 10840 11053
465 20250221 112500 835694990 10850 10840 10850 10840 16
466 20250221 112400 835521510 10850 10840 10850 10840 84
467 20250221 112300 834610260 10840 10840 10840 10830 2286
468 20250221 112200 809830030 10840 10830 10840 10830 894
469 20250221 112100 800147410 10830 10830 10830 10820 582
470 20250221 112000 793844470 10820 10830 10830 10820 75
471 20250221 111900 793032230 10830 10810 10830 10810 2921
472 20250221 111800 761436950 10810 10810 10810 10810 1
473 20250221 111700 761426140 10810 10810 10820 10810 81
474 20250221 111600 760550080 10820 10830 10830 10810 579
475 20250221 111500 754285320 10810 10810 10830 10810 246
476 20250221 111400 751624980 10810 10830 10830 10810 6
477 20250221 111300 751560020 10800 10800 10830 10800 144
478 20250221 111200 750003560 10800 10810 10830 10800 2044
479 20250221 111100 727908240 10810 10830 10830 10810 67
480 20250221 111000 727182890 10810 10810 10830 10810 142
481 20250221 110900 725647040 10810 10790 10820 10790 2375
482 20250221 110800 699956960 10790 10780 10810 10780 2735
483 20250221 110700 670439060 10780 10780 10790 10780 548
484 20250221 110600 664531580 10780 10780 10790 10780 134
485 20250221 110500 663086490 10790 10780 10790 10780 652
486 20250221 110400 656057880 10780 10790 10800 10780 277
487 20250221 110300 653068660 10790 10790 10800 10790 20
488 20250221 110200 652852800 10790 10790 10800 10780 108
489 20250221 110100 651687690 10800 10780 10800 10780 423
490 20250221 110000 647123100 10790 10780 10790 10780 551
491 20250221 105900 641183160 10790 10790 10800 10780 1597
492 20250221 105800 623951280 10790 10790 10800 10790 48
493 20250221 105700 623433320 10790 10800 10800 10790 57
494 20250221 105600 622817760 10790 10790 10790 10790 18
495 20250221 105500 622623540 10790 10790 10800 10790 65
496 20250221 105400 621921560 10790 10790 10790 10790 12
497 20250221 105300 621792080 10790 10800 10800 10790 1019
498 20250221 105200 610787030 10800 10790 10800 10790 102
499 20250221 105100 609685980 10800 10790 10800 10790 22
500 20250221 105000 609448550 10790 10790 10800 10790 2153
501 20250221 104900 586217120 10790 10790 10790 10790 98
502 20250221 104800 585159700 10790 10800 10800 10790 522
503 20250221 104700 579525820 10800 10800 10810 10800 1330
504 20250221 104600 565161810 10810 10800 10810 10790 300
505 20250221 104500 561921050 10800 10810 10810 10800 69
506 20250221 104400 561175780 10810 10800 10810 10790 1787
507 20250221 104300 541876790 10800 10790 10800 10790 65
508 20250221 104200 541174810 10790 10790 10800 10790 105
509 20250221 104100 540041850 10800 10790 10800 10790 402
510 20250221 104000 535703790 10800 10800 10800 10790 18
511 20250221 103900 535509520 10790 10790 10800 10790 56
512 20250221 103800 534904810 10790 10780 10790 10780 1215
513 20250221 103700 521806200 10770 10780 10780 10770 298
514 20250221 103600 518596190 10780 10770 10780 10770 334
515 20250221 103500 514998860 10770 10780 10780 10770 177
516 20250221 103400 513091380 10780 10770 10780 10770 86
517 20250221 103300 512164510 10770 10780 10780 10770 9
518 20250221 103200 512067540 10780 10780 10780 10770 273
519 20250221 103100 509124720 10780 10790 10790 10780 251
520 20250221 103000 506418780 10780 10780 10790 10780 158
521 20250221 102900 504715520 10780 10780 10780 10770 153
522 20250221 102800 503067330 10770 10780 10780 10770 45
523 20250221 102700 502582340 10780 10780 10780 10780 53
524 20250221 102600 502011000 10770 10780 10780 10770 180
525 20250221 102500 500072170 10780 10780 10780 10770 143
526 20250221 102400 498530640 10780 10790 10790 10780 16
527 20250221 102300 498358110 10780 10790 10790 10770 470
528 20250221 102200 493292160 10780 10770 10790 10770 25
529 20250221 102100 493022710 10770 10790 10790 10770 103
530 20250221 102000 491912100 10770 10800 10800 10770 2831
531 20250221 101900 461386690 10800 10800 10800 10800 27
532 20250221 101800 461095090 10790 10800 10800 10790 711
533 20250221 101700 453416940 10800 10790 10800 10790 8
534 20250221 101600 453330570 10790 10790 10800 10790 94
535 20250221 101500 452315700 10790 10790 10790 10790 119
536 20250221 101400 451031690 10790 10800 10800 10790 75
537 20250221 101300 450221800 10790 10790 10790 10790 1228
538 20250221 101200 436971680 10800 10800 10800 10800 56
539 20250221 101100 436366880 10780 10790 10800 10780 326
540 20250221 101000 432848880 10800 10800 10800 10800 50
541 20250221 100900 432308880 10800 10800 10800 10780 515
542 20250221 100800 426754810 10790 10780 10790 10780 384
543 20250221 100700 422615010 10780 10760 10780 10760 213
544 20250221 100600 420322440 10760 10760 10760 10760 32
545 20250221 100500 419978120 10750 10740 10760 10740 54
546 20250221 100400 419397610 10750 10750 10760 10730 3760
547 20250221 100300 379008720 10740 10740 10740 10730 538
548 20250221 100200 373230720 10740 10740 10740 10740 34
549 20250221 100100 372865560 10740 10750 10750 10730 1607
550 20250221 100000 355606560 10750 10750 10750 10740 628
551 20250221 095900 348861050 10750 10750 10750 10740 46
552 20250221 095800 348366820 10740 10750 10750 10740 1526
553 20250221 095700 331962510 10750 10750 10750 10740 703
554 20250221 095600 324411620 10740 10770 10770 10740 2156
555 20250221 095500 301221270 10770 10760 10780 10760 103
556 20250221 095400 300112690 10770 10780 10780 10770 186
557 20250221 095300 298109170 10780 10790 10790 10760 2397
558 20250221 095200 272280730 10790 10790 10800 10780 642
559 20250221 095100 265358600 10790 10800 10800 10790 129
560 20250221 095000 263966040 10800 10780 10800 10780 116
561 20250221 094900 262715110 10790 10800 10800 10780 115
562 20250221 094800 261474430 10790 10790 10790 10790 75
563 20250221 094700 260665180 10800 10790 10800 10790 199
564 20250221 094600 258517400 10800 10800 10800 10790 152
565 20250221 094500 256876800 10800 10790 10800 10790 83
566 20250221 094400 255981120 10800 10800 10800 10790 64
567 20250221 094300 255289950 10790 10800 10800 10790 147
568 20250221 094200 253703810 10800 10790 10800 10780 238
569 20250221 094100 251135850 10790 10790 10790 10780 34
570 20250221 094000 250769110 10790 10790 10790 10790 166
571 20250221 093900 248977970 10790 10790 10790 10780 18
572 20250221 093800 248783860 10790 10790 10790 10770 108
573 20250221 093700 247619060 10770 10780 10780 10760 351
574 20250221 093600 243838160 10780 10780 10790 10780 84
575 20250221 093500 242932410 10790 10780 10790 10780 462
576 20250221 093400 237950620 10780 10770 10780 10770 1086
577 20250221 093300 226253370 10770 10760 10770 10760 220
578 20250221 093200 223885440 10770 10770 10780 10760 2059
579 20250221 093100 201714420 10780 10780 10780 10770 598
580 20250221 093000 195268100 10780 10770 10780 10770 110
581 20250221 092900 194082810 10770 10770 10780 10770 322
582 20250221 092800 190614600 10780 10790 10790 10770 2634
583 20250221 092700 162235880 10790 10800 10800 10790 163
584 20250221 092600 160477050 10800 10790 10800 10790 595
585 20250221 092500 154056520 10790 10790 10800 10790 252
586 20250221 092400 151335040 10790 10800 10800 10790 985
587 20250221 092300 140698040 10790 10790 10800 10790 510
588 20250221 092200 135195090 10790 10790 10800 10790 146
589 20250221 092100 133619730 10790 10800 10800 10790 295
590 20250221 092000 130435810 10800 10800 10800 10790 76
591 20250221 091900 129615750 10790 10810 10810 10780 609
592 20250221 091800 123043390 10800 10800 10800 10800 222
593 20250221 091700 120645790 10810 10800 10810 10800 32
594 20250221 091600 120299920 10810 10790 10810 10790 120
595 20250221 091500 119003920 10800 10810 10810 10770 129
596 20250221 091400 117611890 10800 10810 10820 10800 141
597 20250221 091300 116088570 10810 10820 10820 10800 159
598 20250221 091200 114370630 10800 10820 10830 10800 653
599 20250221 091100 107310820 10830 10820 10830 10820 87
600 20250221 091000 106369470 10830 10830 10840 10750 2652
601 20250221 090900 77822390 10830 10840 10850 10790 2937
602 20250221 090800 46077030 10850 10860 10860 10830 278
603 20250221 090700 43065390 10850 10850 10850 10850 855
604 20250221 090600 33788640 10850 10850 10850 10850 85
605 20250221 090500 32866390 10850 10850 10850 10850 321
606 20250221 090400 29383540 10850 10850 10850 10840 55
607 20250221 090300 28786910 10850 10820 10870 10810 180
608 20250221 090200 26837620 10810 10830 10870 10800 886
609 20250221 090100 17244600 10830 10860 10860 10830 690
610 20250221 090000 9754200 10860 10850 10860 10850 899

1
020560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,28432,205990711,307634240,2228819493020,0.01
20250218,56375,205990711,597011250,2181441629490,0.03
20250217,56375,205990711,588555000,2150543022840,0.03
20250214,56375,205990711,584045000,2134063765960,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 28432 205990711 307634240 2228819493020 0.01
3 20250218 56375 205990711 597011250 2181441629490 0.03
4 20250217 56375 205990711 588555000 2150543022840 0.03
5 20250214 56375 205990711 584045000 2134063765960 0.03