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

639
051980/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193700,12496671720,7630,7630,7630,7630,26127
20250221,193600,12496671720,7630,7630,7630,7630,0
20250221,193500,12496671720,7630,7630,7630,7630,0
20250221,193400,12496671720,7630,7630,7630,7630,0
20250221,193300,12496671720,7630,7630,7630,7630,0
20250221,193200,12496671720,7630,7630,7630,7630,0
20250221,193100,12496671720,7630,7630,7630,7630,0
20250221,193000,12496671720,7630,7630,7630,7630,0
20250221,192900,12496671720,7630,7630,7630,7630,0
20250221,192800,12496671720,7630,7630,7630,7630,0
20250221,192700,12496671720,7630,7630,7630,7630,0
20250221,192600,12496671720,7630,7630,7630,7630,0
20250221,192500,12496671720,7630,7630,7630,7630,0
20250221,192400,12496671720,7630,7630,7630,7630,0
20250221,192300,12496671720,7630,7630,7630,7630,0
20250221,192200,12496671720,7630,7630,7630,7630,0
20250221,192100,12496671720,7630,7630,7630,7630,0
20250221,192000,12496671720,7630,7630,7630,7630,0
20250221,191900,12496671720,7630,7630,7630,7630,0
20250221,191800,12496671720,7630,7630,7630,7630,0
20250221,191700,12496671720,7630,7630,7630,7630,0
20250221,191600,12496671720,7630,7630,7630,7630,0
20250221,191500,12496671720,7630,7630,7630,7630,0
20250221,191400,12496671720,7630,7630,7630,7630,0
20250221,191300,12496671720,7630,7630,7630,7630,0
20250221,191200,12496671720,7630,7630,7630,7630,0
20250221,191100,12496671720,7630,7630,7630,7630,0
20250221,191000,12496671720,7630,7630,7630,7630,0
20250221,190900,12496671720,7630,7630,7630,7630,0
20250221,190800,12496671720,7630,7630,7630,7630,0
20250221,190700,12496671720,7630,7630,7630,7630,26127
20250221,190600,12496671720,7630,7630,7630,7630,0
20250221,190500,12496671720,7630,7630,7630,7630,0
20250221,190400,12496671720,7630,7630,7630,7630,0
20250221,190300,12496671720,7630,7630,7630,7630,0
20250221,190200,12496671720,7630,7630,7630,7630,0
20250221,190100,12496671720,7630,7630,7630,7630,0
20250221,190000,12496671720,7630,7630,7630,7630,0
20250221,185900,12496671720,7630,7630,7630,7630,0
20250221,185800,12496671720,7630,7630,7630,7630,0
20250221,185700,12496671720,7630,7630,7630,7630,0
20250221,185600,12496671720,7630,7630,7630,7630,0
20250221,185500,12496671720,7630,7630,7630,7630,0
20250221,185400,12496671720,7630,7630,7630,7630,0
20250221,185300,12496671720,7630,7630,7630,7630,0
20250221,185200,12496671720,7630,7630,7630,7630,0
20250221,185100,12496671720,7630,7630,7630,7630,0
20250221,185000,12496671720,7630,7630,7630,7630,0
20250221,184900,12496671720,7630,7630,7630,7630,0
20250221,184800,12496671720,7630,7630,7630,7630,0
20250221,184700,12496671720,7630,7630,7630,7630,0
20250221,184600,12496671720,7630,7630,7630,7630,0
20250221,184500,12496671720,7630,7630,7630,7630,0
20250221,184400,12496671720,7630,7630,7630,7630,0
20250221,184300,12496671720,7630,7630,7630,7630,0
20250221,184200,12496671720,7630,7630,7630,7630,0
20250221,184100,12496671720,7630,7630,7630,7630,0
20250221,184000,12496671720,7630,7630,7630,7630,0
20250221,183900,12496671720,7630,7630,7630,7630,0
20250221,183800,12496671720,7630,7630,7630,7630,0
20250221,183700,12496671720,7630,7630,7630,7630,26127
20250221,183600,12496671720,7630,7630,7630,7630,0
20250221,183500,12496671720,7630,7630,7630,7630,0
20250221,183400,12496671720,7630,7630,7630,7630,0
20250221,183300,12496671720,7630,7630,7630,7630,0
20250221,183200,12496671720,7630,7630,7630,7630,0
20250221,183100,12496671720,7630,7630,7630,7630,0
20250221,183000,12496671720,7630,7630,7630,7630,0
20250221,182900,12496671720,7630,7630,7630,7630,0
20250221,182800,12496671720,7630,7630,7630,7630,0
20250221,182700,12496671720,7630,7630,7630,7630,0
20250221,182600,12496671720,7630,7630,7630,7630,0
20250221,182500,12496671720,7630,7630,7630,7630,0
20250221,182400,12496671720,7630,7630,7630,7630,0
20250221,182300,12496671720,7630,7630,7630,7630,0
20250221,182200,12496671720,7630,7630,7630,7630,0
20250221,182100,12496671720,7630,7630,7630,7630,0
20250221,182000,12496671720,7630,7630,7630,7630,0
20250221,181900,12496671720,7630,7630,7630,7630,0
20250221,181800,12496671720,7630,7630,7630,7630,0
20250221,181700,12496671720,7630,7630,7630,7630,0
20250221,181600,12496671720,7630,7630,7630,7630,0
20250221,181500,12496671720,7630,7630,7630,7630,0
20250221,181400,12496671720,7630,7630,7630,7630,0
20250221,181300,12496671720,7630,7630,7630,7630,0
20250221,181200,12496671720,7630,7630,7630,7630,0
20250221,181100,12496671720,7630,7630,7630,7630,0
20250221,181000,12496671720,7630,7630,7630,7630,0
20250221,180900,12496671720,7630,7630,7630,7630,0
20250221,180800,12496671720,7630,7630,7630,7630,0
20250221,180700,12496671720,7630,7630,7630,7630,26127
20250221,180600,12496671720,7630,7630,7630,7630,0
20250221,180500,12496671720,7630,7630,7630,7630,0
20250221,180400,12496671720,7630,7630,7630,7630,0
20250221,180300,12496671720,7630,7630,7630,7630,0
20250221,180200,12496671720,7630,7630,7630,7630,0
20250221,180100,12496671720,7630,7630,7630,7630,0
20250221,180000,12496671720,7630,7630,7630,7630,0
20250221,175900,12496671720,7630,7630,7630,7630,0
20250221,175800,12496671720,7630,7630,7630,7630,0
20250221,175700,12496671720,7630,7630,7630,7630,0
20250221,175600,12496671720,7630,7630,7630,7630,0
20250221,175500,12496671720,7630,7630,7630,7630,0
20250221,175400,12496671720,7630,7630,7630,7630,0
20250221,175300,12496671720,7630,7630,7630,7630,0
20250221,175200,12496671720,7630,7630,7630,7630,0
20250221,175100,12496671720,7630,7630,7630,7630,0
20250221,175000,12496671720,7630,7630,7630,7630,0
20250221,174900,12496671720,7630,7630,7630,7630,0
20250221,174800,12496671720,7630,7630,7630,7630,0
20250221,174700,12496671720,7630,7630,7630,7630,0
20250221,174600,12496671720,7630,7630,7630,7630,0
20250221,174500,12496671720,7630,7630,7630,7630,0
20250221,174400,12496671720,7630,7630,7630,7630,0
20250221,174300,12496671720,7630,7630,7630,7630,0
20250221,174200,12496671720,7630,7630,7630,7630,0
20250221,174100,12496671720,7630,7630,7630,7630,0
20250221,174000,12496671720,7630,7630,7630,7630,0
20250221,173900,12496671720,7630,7630,7630,7630,0
20250221,173800,12496671720,7630,7630,7630,7630,0
20250221,173700,12496671720,7630,7630,7630,7630,26127
20250221,173600,12496671720,7630,7630,7630,7630,0
20250221,173500,12496671720,7630,7630,7630,7630,0
20250221,173400,12496671720,7630,7630,7630,7630,0
20250221,173300,12496671720,7630,7630,7630,7630,0
20250221,173200,12496671720,7630,7630,7630,7630,0
20250221,173100,12496671720,7630,7630,7630,7630,0
20250221,173000,12496671720,7630,7630,7630,7630,0
20250221,172900,12496671720,7630,7630,7630,7630,0
20250221,172800,12496671720,7630,7630,7630,7630,0
20250221,172700,12496671720,7630,7630,7630,7630,0
20250221,172600,12496671720,7630,7630,7630,7630,0
20250221,172500,12496671720,7630,7630,7630,7630,0
20250221,172400,12496671720,7630,7630,7630,7630,0
20250221,172300,12496671720,7630,7630,7630,7630,0
20250221,172200,12496671720,7630,7630,7630,7630,0
20250221,172100,12496671720,7630,7630,7630,7630,0
20250221,172000,12496671720,7630,7630,7630,7630,0
20250221,171900,12496671720,7630,7630,7630,7630,0
20250221,171800,12496671720,7630,7630,7630,7630,0
20250221,171700,12496671720,7630,7630,7630,7630,0
20250221,171600,12496671720,7630,7630,7630,7630,0
20250221,171500,12496671720,7630,7630,7630,7630,0
20250221,171400,12496671720,7630,7630,7630,7630,0
20250221,171300,12496671720,7630,7630,7630,7630,0
20250221,171200,12496671720,7630,7630,7630,7630,0
20250221,171100,12496671720,7630,7630,7630,7630,0
20250221,171000,12496671720,7630,7630,7630,7630,0
20250221,170900,12496671720,7630,7630,7630,7630,0
20250221,170800,12496671720,7630,7630,7630,7630,0
20250221,170700,12496671720,7630,7630,7630,7630,26127
20250221,170600,12496671720,7630,7630,7630,7630,0
20250221,170500,12496671720,7630,7630,7630,7630,0
20250221,170400,12496671720,7630,7630,7630,7630,0
20250221,170300,12496671720,7630,7630,7630,7630,0
20250221,170200,12496671720,7630,7630,7630,7630,0
20250221,170100,12496671720,7630,7630,7630,7630,0
20250221,170000,12496671720,7630,7630,7630,7630,0
20250221,165900,12496671720,7630,7630,7630,7630,0
20250221,165800,12496671720,7630,7630,7630,7630,0
20250221,165700,12496671720,7630,7630,7630,7630,0
20250221,165600,12496671720,7630,7630,7630,7630,0
20250221,165500,12496671720,7630,7630,7630,7630,0
20250221,165400,12496671720,7630,7630,7630,7630,0
20250221,165300,12496671720,7630,7630,7630,7630,0
20250221,165200,12496671720,7630,7630,7630,7630,0
20250221,165100,12496671720,7630,7630,7630,7630,0
20250221,165000,12496671720,7630,7630,7630,7630,0
20250221,164900,12496671720,7630,7630,7630,7630,0
20250221,164800,12496671720,7630,7630,7630,7630,0
20250221,164700,12496671720,7630,7630,7630,7630,0
20250221,164600,12496671720,7630,7630,7630,7630,0
20250221,164500,12496671720,7630,7630,7630,7630,0
20250221,164400,12496671720,7630,7630,7630,7630,0
20250221,164300,12496671720,7630,7630,7630,7630,0
20250221,164200,12496671720,7630,7630,7630,7630,0
20250221,164100,12496671720,7630,7630,7630,7630,0
20250221,164000,12496671720,7630,7630,7630,7630,0
20250221,163900,12496671720,7630,7630,7630,7630,0
20250221,163800,12496671720,7630,7630,7630,7630,0
20250221,163700,12496671720,7630,7630,7630,7630,26127
20250221,163600,12496671720,7630,7630,7630,7630,0
20250221,163500,12496671720,7630,7630,7630,7630,0
20250221,163400,12496671720,7630,7630,7630,7630,0
20250221,163300,12496671720,7630,7630,7630,7630,0
20250221,163200,12496671720,7630,7630,7630,7630,0
20250221,163100,12496671720,7630,7630,7630,7630,0
20250221,163000,12496671720,7630,7630,7630,7630,0
20250221,162900,12496671720,7630,7630,7630,7630,0
20250221,162800,12496671720,7630,7630,7630,7630,0
20250221,162700,12496671720,7630,7630,7630,7630,0
20250221,162600,12496671720,7630,7630,7630,7630,0
20250221,162500,12496671720,7630,7630,7630,7630,0
20250221,162400,12496671720,7630,7630,7630,7630,0
20250221,162300,12496671720,7630,7630,7630,7630,0
20250221,162200,12496671720,7630,7630,7630,7630,0
20250221,162100,12496671720,7630,7630,7630,7630,0
20250221,162000,12496671720,7630,7630,7630,7630,0
20250221,161900,12496671720,7630,7630,7630,7630,0
20250221,161800,12496671720,7630,7630,7630,7630,0
20250221,161700,12496671720,7630,7630,7630,7630,0
20250221,161600,12496671720,7630,7630,7630,7630,0
20250221,161500,12496671720,7630,7630,7630,7630,0
20250221,161400,12496671720,7630,7630,7630,7630,0
20250221,161300,12496671720,7630,7630,7630,7630,0
20250221,161200,12496671720,7630,7630,7630,7630,0
20250221,161100,12496671720,7630,7630,7630,7630,0
20250221,161000,12496671720,7630,7630,7630,7630,0
20250221,160900,12496671720,7630,7630,7630,7630,0
20250221,160800,12496671720,7630,7630,7630,7630,0
20250221,160700,12496671720,7630,7630,7630,7630,26127
20250221,160600,12496671720,7630,7630,7630,7630,0
20250221,160500,12496671720,7630,7630,7630,7630,0
20250221,160400,12496671720,7630,7630,7630,7630,0
20250221,160300,12496671720,7630,7630,7630,7630,0
20250221,160200,12496671720,7630,7630,7630,7630,0
20250221,160100,12496671720,7630,7630,7630,7630,0
20250221,160000,12496671720,7630,7630,7630,7630,0
20250221,155900,12496671720,7630,7630,7630,7630,0
20250221,155800,12496671720,7630,7630,7630,7630,0
20250221,155700,12496671720,7630,7630,7630,7630,0
20250221,155600,12496671720,7630,7630,7630,7630,0
20250221,155500,12496671720,7630,7630,7630,7630,0
20250221,155400,12496671720,7630,7630,7630,7630,0
20250221,155300,12496671720,7630,7630,7630,7630,0
20250221,155200,12496671720,7630,7630,7630,7630,0
20250221,155100,12496671720,7630,7630,7630,7630,0
20250221,155000,12496671720,7630,7630,7630,7630,0
20250221,154900,12496671720,7630,7630,7630,7630,0
20250221,154800,12496671720,7630,7630,7630,7630,0
20250221,154700,12496671720,7630,7630,7630,7630,0
20250221,154600,12496671720,7630,7630,7630,7630,0
20250221,154500,12496671720,7630,7630,7630,7630,0
20250221,154400,12496671720,7630,7630,7630,7630,0
20250221,154300,12496671720,7630,7630,7630,7630,0
20250221,154200,12496671720,7630,7630,7630,7630,0
20250221,154100,12496671720,7630,7630,7630,7630,0
20250221,154000,12496671720,7630,7630,7630,7630,0
20250221,153900,12496671720,7630,7630,7630,7630,0
20250221,153800,12496671720,7630,7630,7630,7630,0
20250221,153700,12496671720,7630,7630,7630,7630,26127
20250221,153600,12496671720,7630,7630,7630,7630,0
20250221,153500,12496671720,7630,7630,7630,7630,0
20250221,153400,12496671720,7630,7630,7630,7630,0
20250221,153300,12496671720,7630,7630,7630,7630,0
20250221,153200,12496671720,7630,7630,7630,7630,0
20250221,153100,12496671720,7630,7630,7630,7630,0
20250221,153000,12496671720,7630,7630,7630,7630,26127
20250221,152900,12297322710,7610,7610,7610,7610,0
20250221,152800,12297322710,7610,7610,7610,7610,0
20250221,152700,12297322710,7610,7610,7610,7610,0
20250221,152600,12297322710,7610,7610,7610,7610,0
20250221,152500,12297322710,7610,7610,7610,7610,0
20250221,152400,12297322710,7610,7610,7610,7610,0
20250221,152300,12297322710,7610,7610,7610,7610,0
20250221,152200,12297322710,7610,7610,7610,7610,0
20250221,152100,12297322710,7610,7610,7610,7610,0
20250221,152000,12297322710,7610,7610,7610,7610,0
20250221,151900,12297322710,7610,7640,7640,7590,4494
20250221,151800,12263133420,7620,7600,7640,7590,4108
20250221,151700,12231816810,7620,7580,7620,7570,15694
20250221,151600,12112455780,7570,7580,7590,7570,649
20250221,151500,12107535390,7570,7580,7590,7570,1772
20250221,151400,12094108890,7580,7580,7590,7580,6378
20250221,151300,12045723470,7580,7580,7590,7580,1458
20250221,151200,12034664930,7590,7580,7590,7580,2174
20250221,151100,12018169410,7570,7580,7580,7570,2326
20250221,151000,12000539820,7570,7580,7580,7570,3027
20250221,150900,11977623090,7580,7590,7590,7570,3260
20250221,150800,11952924140,7580,7570,7580,7570,3458
20250221,150700,11926728330,7570,7570,7570,7560,628
20250221,150600,11921975190,7570,7580,7590,7560,9050
20250221,150500,11853488360,7580,7580,7590,7570,2186
20250221,150400,11836919350,7580,7580,7590,7570,675
20250221,150300,11831802840,7580,7590,7590,7560,8582
20250221,150200,11766833440,7590,7580,7590,7580,2503
20250221,150100,11747847500,7580,7590,7590,7580,3102
20250221,150000,11724323290,7590,7580,7590,7580,1886
20250221,145900,11710026400,7580,7590,7590,7580,1492
20250221,145800,11698716980,7590,7580,7590,7580,2117
20250221,145700,11682666980,7590,7590,7590,7580,2353
20250221,145600,11664807760,7580,7580,7580,7570,871
20250221,145500,11658205680,7570,7570,7570,7570,501
20250221,145400,11654413110,7570,7570,7570,7560,1216
20250221,145300,11645211610,7570,7570,7570,7570,252
20250221,145200,11643303970,7570,7570,7570,7560,1693
20250221,145100,11630490560,7570,7570,7580,7570,360
20250221,145000,11627763690,7570,7570,7570,7570,126
20250221,144900,11626809870,7560,7580,7580,7560,1032
20250221,144800,11618995460,7580,7580,7580,7570,426
20250221,144700,11615769180,7570,7560,7580,7560,263
20250221,144600,11613778670,7570,7560,7580,7550,1646
20250221,144500,11601329220,7560,7560,7560,7550,681
20250221,144400,11596182860,7550,7550,7560,7550,557
20250221,144300,11591976410,7540,7550,7560,7530,4267
20250221,144200,11559780370,7550,7560,7560,7550,1638
20250221,144100,11547397700,7560,7570,7570,7550,4612
20250221,144000,11512532970,7570,7560,7570,7560,4243
20250221,143900,11480439050,7570,7570,7570,7560,5144
20250221,143800,11441530890,7560,7570,7570,7560,2819
20250221,143700,11420196950,7580,7570,7580,7570,1060
20250221,143600,11412168370,7570,7570,7570,7560,12674
20250221,143500,11316334310,7570,7600,7600,7570,8503
20250221,143400,11251829360,7600,7610,7610,7600,559
20250221,143300,11247580930,7610,7610,7610,7600,3448
20250221,143200,11221372940,7610,7620,7620,7610,952
20250221,143100,11214127330,7620,7630,7640,7610,1186
20250221,143000,11205085120,7630,7630,7630,7630,647
20250221,142900,11200148510,7630,7650,7650,7620,4311
20250221,142800,11167254640,7650,7630,7660,7630,3337
20250221,142700,11141730200,7640,7630,7660,7630,5234
20250221,142600,11101722240,7630,7630,7640,7630,811
20250221,142500,11095531830,7620,7620,7640,7610,3428
20250221,142400,11069369670,7630,7600,7630,7600,10252
20250221,142300,10991400450,7600,7590,7600,7580,4099
20250221,142200,10960282220,7590,7590,7590,7580,376
20250221,142100,10957428430,7580,7590,7590,7580,1722
20250221,142000,10944365670,7580,7580,7590,7580,942
20250221,141900,10937220190,7580,7610,7610,7570,6034
20250221,141800,10891370270,7620,7570,7620,7570,7201
20250221,141700,10836644660,7540,7530,7570,7530,3514
20250221,141600,10810071010,7550,7550,7550,7550,380
20250221,141500,10807202010,7550,7520,7550,7510,817
20250221,141400,10801059110,7510,7540,7550,7510,2227
20250221,141300,10784271930,7550,7550,7550,7540,1372
20250221,141200,10773913830,7550,7550,7550,7540,273
20250221,141100,10771852730,7550,7550,7560,7540,4461
20250221,141000,10738141630,7550,7530,7550,7530,2063
20250221,140900,10722585000,7520,7520,7520,7510,17716
20250221,140800,10589362330,7520,7520,7520,7510,3722
20250221,140700,10561396610,7520,7530,7530,7520,484
20250221,140600,10557752190,7530,7520,7540,7520,1092
20250221,140500,10549535590,7510,7520,7520,7510,4
20250221,140400,10549505530,7510,7520,7520,7510,201
20250221,140300,10547996010,7520,7520,7520,7520,2444
20250221,140200,10529617130,7510,7520,7520,7500,1226
20250221,140100,10520406410,7510,7510,7520,7510,231
20250221,140000,10518671540,7520,7510,7520,7510,197
20250221,135900,10517190370,7520,7520,7520,7520,121
20250221,135800,10516280450,7520,7500,7520,7500,1015
20250221,135700,10508654500,7510,7500,7510,7500,595
20250221,135600,10504186550,7510,7510,7510,7500,464
20250221,135500,10500704910,7510,7500,7510,7500,150
20250221,135400,10499579810,7500,7500,7510,7500,1276
20250221,135300,10490009710,7500,7500,7500,7490,1570
20250221,135200,10478248590,7500,7500,7500,7500,165
20250221,135100,10477011090,7500,7520,7520,7500,4932
20250221,135000,10440011590,7520,7520,7520,7520,107
20250221,134900,10439206950,7510,7520,7520,7500,1500
20250221,134800,10427951940,7520,7510,7520,7510,2162
20250221,134700,10411713710,7510,7510,7510,7500,1003
20250221,134600,10404181190,7510,7510,7510,7510,1000
20250221,134500,10396671190,7510,7510,7520,7500,3762
20250221,134400,10368418080,7510,7510,7510,7500,1416
20250221,134300,10357793920,7510,7500,7510,7500,405
20250221,134200,10354756380,7500,7510,7510,7500,2868
20250221,134100,10333222600,7510,7510,7510,7500,1185
20250221,134000,10324323260,7510,7510,7510,7500,478
20250221,133900,10320737540,7500,7500,7510,7500,339
20250221,133800,10318193990,7500,7510,7510,7500,1291
20250221,133700,10308500210,7510,7510,7510,7500,2376
20250221,133600,10290679650,7510,7500,7510,7500,310
20250221,133500,10288352950,7500,7500,7510,7500,1340
20250221,133400,10278302940,7510,7510,7510,7510,30
20250221,133300,10278077640,7510,7520,7520,7510,390
20250221,133200,10275144950,7500,7510,7510,7480,5036
20250221,133100,10237395300,7510,7530,7530,7510,4084
20250221,133000,10206719920,7530,7520,7530,7520,67
20250221,132900,10206215730,7530,7530,7540,7530,1278
20250221,132800,10196591390,7530,7530,7530,7510,503
20250221,132700,10192808970,7540,7540,7540,7540,127
20250221,132600,10191851390,7540,7520,7540,7520,128
20250221,132500,10190887840,7520,7540,7540,7520,548
20250221,132400,10186764850,7540,7540,7540,7540,101
20250221,132300,10186003310,7530,7530,7530,7530,689
20250221,132200,10180815140,7520,7510,7520,7510,4273
20250221,132100,10148721720,7520,7530,7530,7520,1667
20250221,132000,10136183190,7530,7520,7530,7520,274
20250221,131900,10134122680,7520,7530,7530,7520,445
20250221,131800,10130775990,7530,7530,7530,7520,1105
20250221,131700,10122465340,7520,7520,7520,7520,322
20250221,131600,10120043900,7520,7500,7520,7500,1029
20250221,131500,10112315840,7520,7510,7530,7500,5182
20250221,131400,10073425030,7510,7510,7510,7500,1059
20250221,131300,10065472610,7500,7510,7510,7500,621
20250221,131200,10060811500,7500,7500,7510,7500,1102
20250221,131100,10052546350,7510,7510,7510,7510,93
20250221,131000,10051847920,7510,7510,7510,7500,3644
20250221,130900,10024485270,7510,7510,7510,7510,25
20250221,130800,10024297520,7510,7520,7520,7510,423
20250221,130700,10021120680,7510,7530,7530,7510,2925
20250221,130600,9999124520,7530,7520,7530,7520,450
20250221,130500,9995740510,7520,7520,7520,7510,76
20250221,130400,9995169360,7520,7520,7520,7520,541
20250221,130300,9991101040,7510,7510,7510,7510,1575
20250221,130200,9979272790,7520,7530,7530,7520,2631
20250221,130100,9959487630,7530,7540,7540,7520,218
20250221,130000,9957844670,7540,7530,7540,7520,405
20250221,125900,9954794920,7530,7530,7530,7520,161
20250221,125800,9953582790,7530,7550,7550,7530,404
20250221,125700,9950538300,7550,7540,7550,7530,103
20250221,125600,9949760790,7530,7540,7540,7530,2171
20250221,125500,9933391950,7530,7530,7530,7520,293
20250221,125400,9931185900,7530,7530,7530,7530,134
20250221,125300,9930176880,7530,7520,7530,7520,283
20250221,125200,9928046930,7510,7520,7520,7510,734
20250221,125100,9922529350,7520,7530,7530,7510,1423
20250221,125000,9911835290,7510,7540,7540,7510,3807
20250221,124900,9883184730,7540,7540,7540,7540,522
20250221,124800,9879248850,7550,7550,7550,7540,57
20250221,124700,9878818520,7550,7540,7550,7540,1492
20250221,124600,9867568140,7550,7570,7570,7550,824
20250221,124500,9861346280,7570,7540,7570,7540,16
20250221,124400,9861225490,7540,7560,7570,7540,2580
20250221,124300,9841755170,7540,7560,7560,7540,3709
20250221,124200,9813747860,7580,7570,7580,7560,68
20250221,124100,9813232730,7580,7590,7590,7570,2541
20250221,124000,9793996940,7570,7580,7580,7570,3277
20250221,123900,9769187430,7580,7580,7590,7550,2856
20250221,123800,9747540130,7560,7560,7570,7560,1897
20250221,123700,9733180840,7570,7560,7570,7560,1888
20250221,123600,9718906220,7560,7570,7570,7560,1600
20250221,123500,9706794550,7560,7570,7570,7560,783
20250221,123400,9700872800,7560,7570,7570,7560,3100
20250221,123300,9677433990,7570,7570,7580,7570,894
20250221,123200,9670665190,7570,7580,7580,7570,58
20250221,123100,9670226090,7560,7580,7580,7560,1976
20250221,123000,9655274510,7580,7580,7580,7570,592
20250221,122900,9650787640,7580,7590,7590,7580,1146
20250221,122800,9642099380,7590,7580,7590,7570,1399
20250221,122700,9631493020,7580,7570,7580,7560,40
20250221,122600,9631190210,7560,7560,7580,7560,1563
20250221,122500,9619362440,7560,7560,7560,7550,1619
20250221,122400,9607122900,7560,7570,7570,7560,624
20250221,122300,9602405410,7570,7550,7570,7550,105
20250221,122200,9601612390,7550,7550,7550,7550,123
20250221,122100,9600683740,7540,7530,7540,7530,723
20250221,122000,9595239510,7530,7530,7530,7530,1042
20250221,121900,9587393250,7530,7560,7560,7530,4926
20250221,121800,9550227840,7560,7550,7560,7540,1855
20250221,121700,9536216870,7540,7540,7560,7540,4737
20250221,121600,9500479670,7540,7540,7540,7530,719
20250221,121500,9495061710,7530,7530,7540,7530,2802
20250221,121400,9473962640,7530,7530,7530,7530,54
20250221,121300,9473556020,7520,7540,7550,7520,1698
20250221,121200,9460755890,7540,7540,7540,7540,254
20250221,121100,9458840730,7530,7530,7530,7530,100
20250221,121000,9458087730,7530,7530,7530,7530,4
20250221,120900,9458057610,7520,7540,7540,7520,1232
20250221,120800,9448779560,7540,7540,7540,7530,1641
20250221,120700,9436407720,7530,7520,7530,7520,376
20250221,120600,9433577210,7520,7520,7520,7520,121
20250221,120500,9432667290,7510,7500,7510,7500,662
20250221,120400,9427700650,7500,7500,7500,7500,136
20250221,120300,9426680650,7500,7500,7510,7490,5506
20250221,120200,9385386950,7490,7510,7520,7490,3875
20250221,120100,9356310370,7510,7490,7510,7490,1722
20250221,120000,9343398270,7490,7480,7500,7480,771
20250221,115900,9337620040,7470,7470,7470,7470,1321
20250221,115800,9327752170,7460,7470,7470,7460,317
20250221,115700,9325384190,7470,7450,7470,7450,241
20250221,115600,9323588030,7450,7450,7450,7450,2508
20250221,115500,9304903430,7450,7450,7460,7450,1897
20250221,115400,9290760610,7450,7460,7460,7440,3547
20250221,115300,9264361650,7450,7450,7460,7440,2500
20250221,115200,9245753820,7450,7440,7450,7440,4529
20250221,115100,9212019840,7440,7450,7460,7440,2471
20250221,115000,9193612350,7440,7470,7470,7440,4053
20250221,114900,9163390800,7460,7470,7480,7460,3771
20250221,114800,9135248340,7480,7470,7480,7470,553
20250221,114700,9131113400,7470,7460,7470,7460,791
20250221,114600,9125207440,7470,7470,7470,7460,3344
20250221,114500,9100228920,7470,7470,7470,7460,231
20250221,114400,9098504900,7470,7470,7470,7470,12
20250221,114300,9098415260,7470,7470,7470,7460,1162
20250221,114200,9089739640,7470,7470,7470,7460,825
20250221,114100,9083576900,7460,7460,7470,7460,745
20250221,114000,9078019190,7450,7440,7450,7440,514
20250221,113900,9074192750,7440,7450,7450,7430,3473
20250221,113800,9048352170,7450,7460,7460,7450,684
20250221,113700,9043256060,7450,7490,7490,7450,600
20250221,113600,9038781090,7460,7440,7500,7430,3269
20250221,113500,9014379080,7440,7440,7460,7430,1069
20250221,113400,9006425630,7440,7440,7440,7430,1581
20250221,113300,8994666050,7440,7440,7450,7440,1328
20250221,113200,8984782390,7440,7440,7440,7430,359
20250221,113100,8982111790,7430,7410,7440,7410,1227
20250221,113000,8973012670,7410,7420,7420,7410,9272
20250221,112900,8904301340,7420,7440,7440,7420,4001
20250221,112800,8874602960,7440,7450,7450,7430,2975
20250221,112700,8852456820,7450,7450,7450,7450,257
20250221,112600,8850542170,7440,7430,7440,7430,876
20250221,112500,8844031340,7440,7430,7440,7430,1579
20250221,112400,8832299130,7440,7430,7440,7420,1236
20250221,112300,8823110780,7440,7430,7440,7420,4334
20250221,112200,8790927370,7430,7430,7430,7420,841
20250221,112100,8784679490,7420,7440,7440,7420,1545
20250221,112000,8773199660,7440,7430,7440,7420,839
20250221,111900,8766966360,7440,7440,7450,7440,556
20250221,111800,8762829340,7430,7440,7440,7430,4664
20250221,111700,8728175770,7440,7450,7450,7420,5362
20250221,111600,8688335460,7450,7450,7450,7440,960
20250221,111500,8681187690,7450,7450,7460,7440,1575
20250221,111400,8669456370,7450,7450,7460,7440,664
20250221,111300,8664512170,7450,7450,7450,7450,1583
20250221,111200,8652718820,7460,7450,7460,7450,672
20250221,111100,8647708560,7440,7420,7450,7420,4482
20250221,111000,8614347250,7420,7460,7460,7410,24134
20250221,110900,8434837320,7460,7500,7500,7460,28488
20250221,110800,8221923230,7500,7500,7500,7490,1577
20250221,110700,8210099370,7500,7490,7500,7480,1045
20250221,110600,8202270130,7490,7480,7490,7480,1531
20250221,110500,8190802990,7490,7490,7490,7480,9454
20250221,110400,8120056090,7490,7490,7490,7480,9251
20250221,110300,8050828560,7490,7500,7500,7480,4835
20250221,110200,8014628470,7490,7490,7500,7490,3147
20250221,110100,7991056380,7500,7510,7510,7490,2779
20250221,110000,7970222100,7510,7490,7510,7490,1762
20250221,105900,7957018250,7490,7530,7530,7490,18810
20250221,105800,7815891860,7530,7530,7540,7530,643
20250221,105700,7811048960,7530,7550,7560,7520,1717
20250221,105600,7798111210,7530,7530,7550,7520,617
20250221,105500,7793461820,7520,7540,7550,7520,3518
20250221,105400,7766999850,7540,7540,7540,7520,2077
20250221,105300,7751357710,7540,7540,7540,7530,1075
20250221,105200,7743255410,7550,7560,7570,7550,1423
20250221,105100,7732509330,7560,7570,7570,7560,605
20250221,105000,7727934720,7570,7540,7570,7540,2614
20250221,104900,7708204360,7540,7510,7540,7510,480
20250221,104800,7704588160,7510,7510,7510,7510,2946
20250221,104700,7682463700,7510,7510,7530,7510,3312
20250221,104600,7657586920,7510,7530,7530,7510,2276
20250221,104500,7640485840,7510,7530,7540,7500,3923
20250221,104400,7611023360,7530,7550,7550,7530,2186
20250221,104300,7594528760,7550,7540,7550,7530,2217
20250221,104200,7577824330,7540,7540,7550,7540,1615
20250221,104100,7565647210,7540,7530,7540,7510,6041
20250221,104000,7520234510,7530,7530,7540,7520,796
20250221,103900,7514241130,7530,7530,7530,7520,509
20250221,103800,7510408570,7520,7530,7530,7520,2111
20250221,103700,7494513740,7530,7520,7530,7510,1926
20250221,103600,7480038570,7520,7520,7520,7500,3324
20250221,103500,7455074290,7520,7530,7530,7500,889
20250221,103400,7448406480,7530,7530,7540,7490,3255
20250221,103300,7423999020,7490,7470,7510,7470,3904
20250221,103200,7394723710,7490,7510,7510,7470,13805
20250221,103100,7291246110,7500,7530,7540,7500,14854
20250221,103000,7179721600,7540,7530,7540,7530,171
20250221,102900,7178432400,7550,7530,7550,7510,2163
20250221,102800,7162139330,7530,7530,7530,7510,5529
20250221,102700,7120562170,7540,7560,7560,7520,12143
20250221,102600,7029063690,7560,7560,7570,7560,1589
20250221,102500,7017049510,7560,7540,7570,7540,3270
20250221,102400,6992334390,7570,7560,7580,7520,15033
20250221,102300,6879049150,7560,7560,7570,7550,3393
20250221,102200,6853399350,7560,7590,7590,7550,8761
20250221,102100,6787114130,7590,7580,7590,7570,3866
20250221,102000,6757809880,7580,7570,7580,7570,1034
20250221,101900,6749979190,7570,7580,7590,7570,2938
20250221,101800,6727713250,7580,7600,7610,7580,3100
20250221,101700,6704191520,7600,7610,7620,7590,4905
20250221,101600,6666896920,7620,7630,7650,7620,1843
20250221,101500,6652842540,7630,7650,7650,7630,990
20250221,101400,6645276550,7650,7620,7650,7610,1374
20250221,101300,6634791370,7630,7620,7640,7600,5053
20250221,101200,6596365240,7650,7630,7650,7610,3267
20250221,101100,6571492060,7610,7630,7650,7610,7602
20250221,101000,6513526200,7620,7640,7640,7610,2941
20250221,100900,6491104510,7630,7680,7680,7630,5593
20250221,100800,6448351910,7680,7650,7680,7640,8292
20250221,100700,6384850430,7650,7690,7690,7650,5381
20250221,100600,6343587850,7690,7690,7700,7680,1471
20250221,100500,6332285050,7700,7680,7700,7680,1422
20250221,100400,6321350030,7690,7670,7690,7660,1248
20250221,100300,6311785680,7670,7680,7680,7660,7462
20250221,100200,6254591030,7670,7680,7680,7670,6909
20250221,100100,6201572960,7680,7680,7690,7680,5962
20250221,100000,6155777670,7680,7670,7690,7670,2113
20250221,095900,6139549940,7670,7680,7690,7660,3319
20250221,095800,6114076860,7660,7690,7700,7660,10420
20250221,095700,6033930810,7670,7720,7720,7660,5275
20250221,095600,5993399300,7720,7660,7730,7660,2698
20250221,095500,5972668250,7680,7670,7680,7640,6854
20250221,095400,5920216920,7670,7720,7720,7660,13274
20250221,095300,5818072870,7720,7770,7770,7700,15023
20250221,095200,5702099130,7770,7750,7770,7720,7747
20250221,095100,5642095950,7750,7800,7820,7740,17992
20250221,095000,5502307210,7750,7780,7800,7750,20030
20250221,094900,5346616180,7790,7740,7790,7720,36034
20250221,094800,5067120110,7730,7730,7790,7720,12616
20250221,094700,4969285660,7730,7660,7730,7660,12428
20250221,094600,4873513170,7660,7610,7690,7560,13966
20250221,094500,4766592900,7560,7540,7610,7540,8758
20250221,094400,4700337080,7540,7560,7560,7530,12248
20250221,094300,4607890480,7560,7570,7570,7530,12092
20250221,094200,4516598260,7570,7630,7660,7570,12610
20250221,094100,4420677460,7610,7570,7620,7560,19174
20250221,094000,4275038500,7550,7600,7600,7550,5335
20250221,093900,4234574820,7600,7620,7620,7600,5666
20250221,093800,4191473060,7630,7620,7630,7600,4680
20250221,093700,4155805300,7610,7590,7630,7580,8179
20250221,093600,4093627890,7580,7580,7580,7540,14395
20250221,093500,3984868260,7560,7580,7590,7540,21723
20250221,093400,3820448340,7580,7570,7590,7560,5289
20250221,093300,3780397350,7560,7580,7590,7560,16208
20250221,093200,3657691400,7580,7610,7630,7580,4804
20250221,093100,3621189000,7600,7620,7640,7580,13721
20250221,093000,3516661640,7600,7640,7650,7600,6529
20250221,092900,3466911840,7630,7640,7660,7630,3344
20250221,092800,3441336210,7640,7580,7660,7580,5425
20250221,092700,3400059080,7620,7580,7620,7570,5555
20250221,092600,3357936620,7580,7600,7620,7580,9693
20250221,092500,3284337750,7600,7650,7650,7590,32652
20250221,092400,3035833950,7650,7660,7690,7640,7064
20250221,092300,2981729520,7670,7700,7700,7670,4532
20250221,092200,2946929950,7690,7690,7700,7680,1014
20250221,092100,2939134990,7700,7710,7710,7670,2780
20250221,092000,2917780340,7690,7730,7740,7670,5895
20250221,091900,2872382910,7720,7650,7750,7650,6575
20250221,091800,2821642080,7670,7700,7710,7650,6912
20250221,091700,2768617230,7720,7690,7730,7640,9627
20250221,091600,2694594360,7690,7610,7690,7590,14176
20250221,091500,2586501270,7600,7640,7650,7600,20388
20250221,091400,2430943990,7640,7610,7670,7610,6167
20250221,091300,2383814320,7640,7700,7700,7600,29581
20250221,091200,2157842200,7700,7730,7750,7700,9772
20250221,091100,2082456580,7730,7800,7800,7730,7307
20250221,091000,2025779300,7800,7710,7800,7710,6195
20250221,090900,1977687440,7710,7770,7780,7690,31226
20250221,090800,1736690750,7750,7780,7780,7740,11287
20250221,090700,1649147880,7760,7770,7820,7740,14537
20250221,090600,1536151670,7770,7780,7840,7740,12873
20250221,090500,1435905610,7780,7880,7890,7760,30764
20250221,090400,1195461410,7880,7880,7920,7810,27948
20250221,090300,975764660,7860,7920,7940,7810,21287
20250221,090200,808671180,7960,7860,7990,7840,38909
20250221,090100,499648190,7860,7810,7930,7770,24489
20250221,090000,308353300,7810,7740,7840,7740,35727
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193700 12496671720 7630 7630 7630 7630 26127
3 20250221 193600 12496671720 7630 7630 7630 7630 0
4 20250221 193500 12496671720 7630 7630 7630 7630 0
5 20250221 193400 12496671720 7630 7630 7630 7630 0
6 20250221 193300 12496671720 7630 7630 7630 7630 0
7 20250221 193200 12496671720 7630 7630 7630 7630 0
8 20250221 193100 12496671720 7630 7630 7630 7630 0
9 20250221 193000 12496671720 7630 7630 7630 7630 0
10 20250221 192900 12496671720 7630 7630 7630 7630 0
11 20250221 192800 12496671720 7630 7630 7630 7630 0
12 20250221 192700 12496671720 7630 7630 7630 7630 0
13 20250221 192600 12496671720 7630 7630 7630 7630 0
14 20250221 192500 12496671720 7630 7630 7630 7630 0
15 20250221 192400 12496671720 7630 7630 7630 7630 0
16 20250221 192300 12496671720 7630 7630 7630 7630 0
17 20250221 192200 12496671720 7630 7630 7630 7630 0
18 20250221 192100 12496671720 7630 7630 7630 7630 0
19 20250221 192000 12496671720 7630 7630 7630 7630 0
20 20250221 191900 12496671720 7630 7630 7630 7630 0
21 20250221 191800 12496671720 7630 7630 7630 7630 0
22 20250221 191700 12496671720 7630 7630 7630 7630 0
23 20250221 191600 12496671720 7630 7630 7630 7630 0
24 20250221 191500 12496671720 7630 7630 7630 7630 0
25 20250221 191400 12496671720 7630 7630 7630 7630 0
26 20250221 191300 12496671720 7630 7630 7630 7630 0
27 20250221 191200 12496671720 7630 7630 7630 7630 0
28 20250221 191100 12496671720 7630 7630 7630 7630 0
29 20250221 191000 12496671720 7630 7630 7630 7630 0
30 20250221 190900 12496671720 7630 7630 7630 7630 0
31 20250221 190800 12496671720 7630 7630 7630 7630 0
32 20250221 190700 12496671720 7630 7630 7630 7630 26127
33 20250221 190600 12496671720 7630 7630 7630 7630 0
34 20250221 190500 12496671720 7630 7630 7630 7630 0
35 20250221 190400 12496671720 7630 7630 7630 7630 0
36 20250221 190300 12496671720 7630 7630 7630 7630 0
37 20250221 190200 12496671720 7630 7630 7630 7630 0
38 20250221 190100 12496671720 7630 7630 7630 7630 0
39 20250221 190000 12496671720 7630 7630 7630 7630 0
40 20250221 185900 12496671720 7630 7630 7630 7630 0
41 20250221 185800 12496671720 7630 7630 7630 7630 0
42 20250221 185700 12496671720 7630 7630 7630 7630 0
43 20250221 185600 12496671720 7630 7630 7630 7630 0
44 20250221 185500 12496671720 7630 7630 7630 7630 0
45 20250221 185400 12496671720 7630 7630 7630 7630 0
46 20250221 185300 12496671720 7630 7630 7630 7630 0
47 20250221 185200 12496671720 7630 7630 7630 7630 0
48 20250221 185100 12496671720 7630 7630 7630 7630 0
49 20250221 185000 12496671720 7630 7630 7630 7630 0
50 20250221 184900 12496671720 7630 7630 7630 7630 0
51 20250221 184800 12496671720 7630 7630 7630 7630 0
52 20250221 184700 12496671720 7630 7630 7630 7630 0
53 20250221 184600 12496671720 7630 7630 7630 7630 0
54 20250221 184500 12496671720 7630 7630 7630 7630 0
55 20250221 184400 12496671720 7630 7630 7630 7630 0
56 20250221 184300 12496671720 7630 7630 7630 7630 0
57 20250221 184200 12496671720 7630 7630 7630 7630 0
58 20250221 184100 12496671720 7630 7630 7630 7630 0
59 20250221 184000 12496671720 7630 7630 7630 7630 0
60 20250221 183900 12496671720 7630 7630 7630 7630 0
61 20250221 183800 12496671720 7630 7630 7630 7630 0
62 20250221 183700 12496671720 7630 7630 7630 7630 26127
63 20250221 183600 12496671720 7630 7630 7630 7630 0
64 20250221 183500 12496671720 7630 7630 7630 7630 0
65 20250221 183400 12496671720 7630 7630 7630 7630 0
66 20250221 183300 12496671720 7630 7630 7630 7630 0
67 20250221 183200 12496671720 7630 7630 7630 7630 0
68 20250221 183100 12496671720 7630 7630 7630 7630 0
69 20250221 183000 12496671720 7630 7630 7630 7630 0
70 20250221 182900 12496671720 7630 7630 7630 7630 0
71 20250221 182800 12496671720 7630 7630 7630 7630 0
72 20250221 182700 12496671720 7630 7630 7630 7630 0
73 20250221 182600 12496671720 7630 7630 7630 7630 0
74 20250221 182500 12496671720 7630 7630 7630 7630 0
75 20250221 182400 12496671720 7630 7630 7630 7630 0
76 20250221 182300 12496671720 7630 7630 7630 7630 0
77 20250221 182200 12496671720 7630 7630 7630 7630 0
78 20250221 182100 12496671720 7630 7630 7630 7630 0
79 20250221 182000 12496671720 7630 7630 7630 7630 0
80 20250221 181900 12496671720 7630 7630 7630 7630 0
81 20250221 181800 12496671720 7630 7630 7630 7630 0
82 20250221 181700 12496671720 7630 7630 7630 7630 0
83 20250221 181600 12496671720 7630 7630 7630 7630 0
84 20250221 181500 12496671720 7630 7630 7630 7630 0
85 20250221 181400 12496671720 7630 7630 7630 7630 0
86 20250221 181300 12496671720 7630 7630 7630 7630 0
87 20250221 181200 12496671720 7630 7630 7630 7630 0
88 20250221 181100 12496671720 7630 7630 7630 7630 0
89 20250221 181000 12496671720 7630 7630 7630 7630 0
90 20250221 180900 12496671720 7630 7630 7630 7630 0
91 20250221 180800 12496671720 7630 7630 7630 7630 0
92 20250221 180700 12496671720 7630 7630 7630 7630 26127
93 20250221 180600 12496671720 7630 7630 7630 7630 0
94 20250221 180500 12496671720 7630 7630 7630 7630 0
95 20250221 180400 12496671720 7630 7630 7630 7630 0
96 20250221 180300 12496671720 7630 7630 7630 7630 0
97 20250221 180200 12496671720 7630 7630 7630 7630 0
98 20250221 180100 12496671720 7630 7630 7630 7630 0
99 20250221 180000 12496671720 7630 7630 7630 7630 0
100 20250221 175900 12496671720 7630 7630 7630 7630 0
101 20250221 175800 12496671720 7630 7630 7630 7630 0
102 20250221 175700 12496671720 7630 7630 7630 7630 0
103 20250221 175600 12496671720 7630 7630 7630 7630 0
104 20250221 175500 12496671720 7630 7630 7630 7630 0
105 20250221 175400 12496671720 7630 7630 7630 7630 0
106 20250221 175300 12496671720 7630 7630 7630 7630 0
107 20250221 175200 12496671720 7630 7630 7630 7630 0
108 20250221 175100 12496671720 7630 7630 7630 7630 0
109 20250221 175000 12496671720 7630 7630 7630 7630 0
110 20250221 174900 12496671720 7630 7630 7630 7630 0
111 20250221 174800 12496671720 7630 7630 7630 7630 0
112 20250221 174700 12496671720 7630 7630 7630 7630 0
113 20250221 174600 12496671720 7630 7630 7630 7630 0
114 20250221 174500 12496671720 7630 7630 7630 7630 0
115 20250221 174400 12496671720 7630 7630 7630 7630 0
116 20250221 174300 12496671720 7630 7630 7630 7630 0
117 20250221 174200 12496671720 7630 7630 7630 7630 0
118 20250221 174100 12496671720 7630 7630 7630 7630 0
119 20250221 174000 12496671720 7630 7630 7630 7630 0
120 20250221 173900 12496671720 7630 7630 7630 7630 0
121 20250221 173800 12496671720 7630 7630 7630 7630 0
122 20250221 173700 12496671720 7630 7630 7630 7630 26127
123 20250221 173600 12496671720 7630 7630 7630 7630 0
124 20250221 173500 12496671720 7630 7630 7630 7630 0
125 20250221 173400 12496671720 7630 7630 7630 7630 0
126 20250221 173300 12496671720 7630 7630 7630 7630 0
127 20250221 173200 12496671720 7630 7630 7630 7630 0
128 20250221 173100 12496671720 7630 7630 7630 7630 0
129 20250221 173000 12496671720 7630 7630 7630 7630 0
130 20250221 172900 12496671720 7630 7630 7630 7630 0
131 20250221 172800 12496671720 7630 7630 7630 7630 0
132 20250221 172700 12496671720 7630 7630 7630 7630 0
133 20250221 172600 12496671720 7630 7630 7630 7630 0
134 20250221 172500 12496671720 7630 7630 7630 7630 0
135 20250221 172400 12496671720 7630 7630 7630 7630 0
136 20250221 172300 12496671720 7630 7630 7630 7630 0
137 20250221 172200 12496671720 7630 7630 7630 7630 0
138 20250221 172100 12496671720 7630 7630 7630 7630 0
139 20250221 172000 12496671720 7630 7630 7630 7630 0
140 20250221 171900 12496671720 7630 7630 7630 7630 0
141 20250221 171800 12496671720 7630 7630 7630 7630 0
142 20250221 171700 12496671720 7630 7630 7630 7630 0
143 20250221 171600 12496671720 7630 7630 7630 7630 0
144 20250221 171500 12496671720 7630 7630 7630 7630 0
145 20250221 171400 12496671720 7630 7630 7630 7630 0
146 20250221 171300 12496671720 7630 7630 7630 7630 0
147 20250221 171200 12496671720 7630 7630 7630 7630 0
148 20250221 171100 12496671720 7630 7630 7630 7630 0
149 20250221 171000 12496671720 7630 7630 7630 7630 0
150 20250221 170900 12496671720 7630 7630 7630 7630 0
151 20250221 170800 12496671720 7630 7630 7630 7630 0
152 20250221 170700 12496671720 7630 7630 7630 7630 26127
153 20250221 170600 12496671720 7630 7630 7630 7630 0
154 20250221 170500 12496671720 7630 7630 7630 7630 0
155 20250221 170400 12496671720 7630 7630 7630 7630 0
156 20250221 170300 12496671720 7630 7630 7630 7630 0
157 20250221 170200 12496671720 7630 7630 7630 7630 0
158 20250221 170100 12496671720 7630 7630 7630 7630 0
159 20250221 170000 12496671720 7630 7630 7630 7630 0
160 20250221 165900 12496671720 7630 7630 7630 7630 0
161 20250221 165800 12496671720 7630 7630 7630 7630 0
162 20250221 165700 12496671720 7630 7630 7630 7630 0
163 20250221 165600 12496671720 7630 7630 7630 7630 0
164 20250221 165500 12496671720 7630 7630 7630 7630 0
165 20250221 165400 12496671720 7630 7630 7630 7630 0
166 20250221 165300 12496671720 7630 7630 7630 7630 0
167 20250221 165200 12496671720 7630 7630 7630 7630 0
168 20250221 165100 12496671720 7630 7630 7630 7630 0
169 20250221 165000 12496671720 7630 7630 7630 7630 0
170 20250221 164900 12496671720 7630 7630 7630 7630 0
171 20250221 164800 12496671720 7630 7630 7630 7630 0
172 20250221 164700 12496671720 7630 7630 7630 7630 0
173 20250221 164600 12496671720 7630 7630 7630 7630 0
174 20250221 164500 12496671720 7630 7630 7630 7630 0
175 20250221 164400 12496671720 7630 7630 7630 7630 0
176 20250221 164300 12496671720 7630 7630 7630 7630 0
177 20250221 164200 12496671720 7630 7630 7630 7630 0
178 20250221 164100 12496671720 7630 7630 7630 7630 0
179 20250221 164000 12496671720 7630 7630 7630 7630 0
180 20250221 163900 12496671720 7630 7630 7630 7630 0
181 20250221 163800 12496671720 7630 7630 7630 7630 0
182 20250221 163700 12496671720 7630 7630 7630 7630 26127
183 20250221 163600 12496671720 7630 7630 7630 7630 0
184 20250221 163500 12496671720 7630 7630 7630 7630 0
185 20250221 163400 12496671720 7630 7630 7630 7630 0
186 20250221 163300 12496671720 7630 7630 7630 7630 0
187 20250221 163200 12496671720 7630 7630 7630 7630 0
188 20250221 163100 12496671720 7630 7630 7630 7630 0
189 20250221 163000 12496671720 7630 7630 7630 7630 0
190 20250221 162900 12496671720 7630 7630 7630 7630 0
191 20250221 162800 12496671720 7630 7630 7630 7630 0
192 20250221 162700 12496671720 7630 7630 7630 7630 0
193 20250221 162600 12496671720 7630 7630 7630 7630 0
194 20250221 162500 12496671720 7630 7630 7630 7630 0
195 20250221 162400 12496671720 7630 7630 7630 7630 0
196 20250221 162300 12496671720 7630 7630 7630 7630 0
197 20250221 162200 12496671720 7630 7630 7630 7630 0
198 20250221 162100 12496671720 7630 7630 7630 7630 0
199 20250221 162000 12496671720 7630 7630 7630 7630 0
200 20250221 161900 12496671720 7630 7630 7630 7630 0
201 20250221 161800 12496671720 7630 7630 7630 7630 0
202 20250221 161700 12496671720 7630 7630 7630 7630 0
203 20250221 161600 12496671720 7630 7630 7630 7630 0
204 20250221 161500 12496671720 7630 7630 7630 7630 0
205 20250221 161400 12496671720 7630 7630 7630 7630 0
206 20250221 161300 12496671720 7630 7630 7630 7630 0
207 20250221 161200 12496671720 7630 7630 7630 7630 0
208 20250221 161100 12496671720 7630 7630 7630 7630 0
209 20250221 161000 12496671720 7630 7630 7630 7630 0
210 20250221 160900 12496671720 7630 7630 7630 7630 0
211 20250221 160800 12496671720 7630 7630 7630 7630 0
212 20250221 160700 12496671720 7630 7630 7630 7630 26127
213 20250221 160600 12496671720 7630 7630 7630 7630 0
214 20250221 160500 12496671720 7630 7630 7630 7630 0
215 20250221 160400 12496671720 7630 7630 7630 7630 0
216 20250221 160300 12496671720 7630 7630 7630 7630 0
217 20250221 160200 12496671720 7630 7630 7630 7630 0
218 20250221 160100 12496671720 7630 7630 7630 7630 0
219 20250221 160000 12496671720 7630 7630 7630 7630 0
220 20250221 155900 12496671720 7630 7630 7630 7630 0
221 20250221 155800 12496671720 7630 7630 7630 7630 0
222 20250221 155700 12496671720 7630 7630 7630 7630 0
223 20250221 155600 12496671720 7630 7630 7630 7630 0
224 20250221 155500 12496671720 7630 7630 7630 7630 0
225 20250221 155400 12496671720 7630 7630 7630 7630 0
226 20250221 155300 12496671720 7630 7630 7630 7630 0
227 20250221 155200 12496671720 7630 7630 7630 7630 0
228 20250221 155100 12496671720 7630 7630 7630 7630 0
229 20250221 155000 12496671720 7630 7630 7630 7630 0
230 20250221 154900 12496671720 7630 7630 7630 7630 0
231 20250221 154800 12496671720 7630 7630 7630 7630 0
232 20250221 154700 12496671720 7630 7630 7630 7630 0
233 20250221 154600 12496671720 7630 7630 7630 7630 0
234 20250221 154500 12496671720 7630 7630 7630 7630 0
235 20250221 154400 12496671720 7630 7630 7630 7630 0
236 20250221 154300 12496671720 7630 7630 7630 7630 0
237 20250221 154200 12496671720 7630 7630 7630 7630 0
238 20250221 154100 12496671720 7630 7630 7630 7630 0
239 20250221 154000 12496671720 7630 7630 7630 7630 0
240 20250221 153900 12496671720 7630 7630 7630 7630 0
241 20250221 153800 12496671720 7630 7630 7630 7630 0
242 20250221 153700 12496671720 7630 7630 7630 7630 26127
243 20250221 153600 12496671720 7630 7630 7630 7630 0
244 20250221 153500 12496671720 7630 7630 7630 7630 0
245 20250221 153400 12496671720 7630 7630 7630 7630 0
246 20250221 153300 12496671720 7630 7630 7630 7630 0
247 20250221 153200 12496671720 7630 7630 7630 7630 0
248 20250221 153100 12496671720 7630 7630 7630 7630 0
249 20250221 153000 12496671720 7630 7630 7630 7630 26127
250 20250221 152900 12297322710 7610 7610 7610 7610 0
251 20250221 152800 12297322710 7610 7610 7610 7610 0
252 20250221 152700 12297322710 7610 7610 7610 7610 0
253 20250221 152600 12297322710 7610 7610 7610 7610 0
254 20250221 152500 12297322710 7610 7610 7610 7610 0
255 20250221 152400 12297322710 7610 7610 7610 7610 0
256 20250221 152300 12297322710 7610 7610 7610 7610 0
257 20250221 152200 12297322710 7610 7610 7610 7610 0
258 20250221 152100 12297322710 7610 7610 7610 7610 0
259 20250221 152000 12297322710 7610 7610 7610 7610 0
260 20250221 151900 12297322710 7610 7640 7640 7590 4494
261 20250221 151800 12263133420 7620 7600 7640 7590 4108
262 20250221 151700 12231816810 7620 7580 7620 7570 15694
263 20250221 151600 12112455780 7570 7580 7590 7570 649
264 20250221 151500 12107535390 7570 7580 7590 7570 1772
265 20250221 151400 12094108890 7580 7580 7590 7580 6378
266 20250221 151300 12045723470 7580 7580 7590 7580 1458
267 20250221 151200 12034664930 7590 7580 7590 7580 2174
268 20250221 151100 12018169410 7570 7580 7580 7570 2326
269 20250221 151000 12000539820 7570 7580 7580 7570 3027
270 20250221 150900 11977623090 7580 7590 7590 7570 3260
271 20250221 150800 11952924140 7580 7570 7580 7570 3458
272 20250221 150700 11926728330 7570 7570 7570 7560 628
273 20250221 150600 11921975190 7570 7580 7590 7560 9050
274 20250221 150500 11853488360 7580 7580 7590 7570 2186
275 20250221 150400 11836919350 7580 7580 7590 7570 675
276 20250221 150300 11831802840 7580 7590 7590 7560 8582
277 20250221 150200 11766833440 7590 7580 7590 7580 2503
278 20250221 150100 11747847500 7580 7590 7590 7580 3102
279 20250221 150000 11724323290 7590 7580 7590 7580 1886
280 20250221 145900 11710026400 7580 7590 7590 7580 1492
281 20250221 145800 11698716980 7590 7580 7590 7580 2117
282 20250221 145700 11682666980 7590 7590 7590 7580 2353
283 20250221 145600 11664807760 7580 7580 7580 7570 871
284 20250221 145500 11658205680 7570 7570 7570 7570 501
285 20250221 145400 11654413110 7570 7570 7570 7560 1216
286 20250221 145300 11645211610 7570 7570 7570 7570 252
287 20250221 145200 11643303970 7570 7570 7570 7560 1693
288 20250221 145100 11630490560 7570 7570 7580 7570 360
289 20250221 145000 11627763690 7570 7570 7570 7570 126
290 20250221 144900 11626809870 7560 7580 7580 7560 1032
291 20250221 144800 11618995460 7580 7580 7580 7570 426
292 20250221 144700 11615769180 7570 7560 7580 7560 263
293 20250221 144600 11613778670 7570 7560 7580 7550 1646
294 20250221 144500 11601329220 7560 7560 7560 7550 681
295 20250221 144400 11596182860 7550 7550 7560 7550 557
296 20250221 144300 11591976410 7540 7550 7560 7530 4267
297 20250221 144200 11559780370 7550 7560 7560 7550 1638
298 20250221 144100 11547397700 7560 7570 7570 7550 4612
299 20250221 144000 11512532970 7570 7560 7570 7560 4243
300 20250221 143900 11480439050 7570 7570 7570 7560 5144
301 20250221 143800 11441530890 7560 7570 7570 7560 2819
302 20250221 143700 11420196950 7580 7570 7580 7570 1060
303 20250221 143600 11412168370 7570 7570 7570 7560 12674
304 20250221 143500 11316334310 7570 7600 7600 7570 8503
305 20250221 143400 11251829360 7600 7610 7610 7600 559
306 20250221 143300 11247580930 7610 7610 7610 7600 3448
307 20250221 143200 11221372940 7610 7620 7620 7610 952
308 20250221 143100 11214127330 7620 7630 7640 7610 1186
309 20250221 143000 11205085120 7630 7630 7630 7630 647
310 20250221 142900 11200148510 7630 7650 7650 7620 4311
311 20250221 142800 11167254640 7650 7630 7660 7630 3337
312 20250221 142700 11141730200 7640 7630 7660 7630 5234
313 20250221 142600 11101722240 7630 7630 7640 7630 811
314 20250221 142500 11095531830 7620 7620 7640 7610 3428
315 20250221 142400 11069369670 7630 7600 7630 7600 10252
316 20250221 142300 10991400450 7600 7590 7600 7580 4099
317 20250221 142200 10960282220 7590 7590 7590 7580 376
318 20250221 142100 10957428430 7580 7590 7590 7580 1722
319 20250221 142000 10944365670 7580 7580 7590 7580 942
320 20250221 141900 10937220190 7580 7610 7610 7570 6034
321 20250221 141800 10891370270 7620 7570 7620 7570 7201
322 20250221 141700 10836644660 7540 7530 7570 7530 3514
323 20250221 141600 10810071010 7550 7550 7550 7550 380
324 20250221 141500 10807202010 7550 7520 7550 7510 817
325 20250221 141400 10801059110 7510 7540 7550 7510 2227
326 20250221 141300 10784271930 7550 7550 7550 7540 1372
327 20250221 141200 10773913830 7550 7550 7550 7540 273
328 20250221 141100 10771852730 7550 7550 7560 7540 4461
329 20250221 141000 10738141630 7550 7530 7550 7530 2063
330 20250221 140900 10722585000 7520 7520 7520 7510 17716
331 20250221 140800 10589362330 7520 7520 7520 7510 3722
332 20250221 140700 10561396610 7520 7530 7530 7520 484
333 20250221 140600 10557752190 7530 7520 7540 7520 1092
334 20250221 140500 10549535590 7510 7520 7520 7510 4
335 20250221 140400 10549505530 7510 7520 7520 7510 201
336 20250221 140300 10547996010 7520 7520 7520 7520 2444
337 20250221 140200 10529617130 7510 7520 7520 7500 1226
338 20250221 140100 10520406410 7510 7510 7520 7510 231
339 20250221 140000 10518671540 7520 7510 7520 7510 197
340 20250221 135900 10517190370 7520 7520 7520 7520 121
341 20250221 135800 10516280450 7520 7500 7520 7500 1015
342 20250221 135700 10508654500 7510 7500 7510 7500 595
343 20250221 135600 10504186550 7510 7510 7510 7500 464
344 20250221 135500 10500704910 7510 7500 7510 7500 150
345 20250221 135400 10499579810 7500 7500 7510 7500 1276
346 20250221 135300 10490009710 7500 7500 7500 7490 1570
347 20250221 135200 10478248590 7500 7500 7500 7500 165
348 20250221 135100 10477011090 7500 7520 7520 7500 4932
349 20250221 135000 10440011590 7520 7520 7520 7520 107
350 20250221 134900 10439206950 7510 7520 7520 7500 1500
351 20250221 134800 10427951940 7520 7510 7520 7510 2162
352 20250221 134700 10411713710 7510 7510 7510 7500 1003
353 20250221 134600 10404181190 7510 7510 7510 7510 1000
354 20250221 134500 10396671190 7510 7510 7520 7500 3762
355 20250221 134400 10368418080 7510 7510 7510 7500 1416
356 20250221 134300 10357793920 7510 7500 7510 7500 405
357 20250221 134200 10354756380 7500 7510 7510 7500 2868
358 20250221 134100 10333222600 7510 7510 7510 7500 1185
359 20250221 134000 10324323260 7510 7510 7510 7500 478
360 20250221 133900 10320737540 7500 7500 7510 7500 339
361 20250221 133800 10318193990 7500 7510 7510 7500 1291
362 20250221 133700 10308500210 7510 7510 7510 7500 2376
363 20250221 133600 10290679650 7510 7500 7510 7500 310
364 20250221 133500 10288352950 7500 7500 7510 7500 1340
365 20250221 133400 10278302940 7510 7510 7510 7510 30
366 20250221 133300 10278077640 7510 7520 7520 7510 390
367 20250221 133200 10275144950 7500 7510 7510 7480 5036
368 20250221 133100 10237395300 7510 7530 7530 7510 4084
369 20250221 133000 10206719920 7530 7520 7530 7520 67
370 20250221 132900 10206215730 7530 7530 7540 7530 1278
371 20250221 132800 10196591390 7530 7530 7530 7510 503
372 20250221 132700 10192808970 7540 7540 7540 7540 127
373 20250221 132600 10191851390 7540 7520 7540 7520 128
374 20250221 132500 10190887840 7520 7540 7540 7520 548
375 20250221 132400 10186764850 7540 7540 7540 7540 101
376 20250221 132300 10186003310 7530 7530 7530 7530 689
377 20250221 132200 10180815140 7520 7510 7520 7510 4273
378 20250221 132100 10148721720 7520 7530 7530 7520 1667
379 20250221 132000 10136183190 7530 7520 7530 7520 274
380 20250221 131900 10134122680 7520 7530 7530 7520 445
381 20250221 131800 10130775990 7530 7530 7530 7520 1105
382 20250221 131700 10122465340 7520 7520 7520 7520 322
383 20250221 131600 10120043900 7520 7500 7520 7500 1029
384 20250221 131500 10112315840 7520 7510 7530 7500 5182
385 20250221 131400 10073425030 7510 7510 7510 7500 1059
386 20250221 131300 10065472610 7500 7510 7510 7500 621
387 20250221 131200 10060811500 7500 7500 7510 7500 1102
388 20250221 131100 10052546350 7510 7510 7510 7510 93
389 20250221 131000 10051847920 7510 7510 7510 7500 3644
390 20250221 130900 10024485270 7510 7510 7510 7510 25
391 20250221 130800 10024297520 7510 7520 7520 7510 423
392 20250221 130700 10021120680 7510 7530 7530 7510 2925
393 20250221 130600 9999124520 7530 7520 7530 7520 450
394 20250221 130500 9995740510 7520 7520 7520 7510 76
395 20250221 130400 9995169360 7520 7520 7520 7520 541
396 20250221 130300 9991101040 7510 7510 7510 7510 1575
397 20250221 130200 9979272790 7520 7530 7530 7520 2631
398 20250221 130100 9959487630 7530 7540 7540 7520 218
399 20250221 130000 9957844670 7540 7530 7540 7520 405
400 20250221 125900 9954794920 7530 7530 7530 7520 161
401 20250221 125800 9953582790 7530 7550 7550 7530 404
402 20250221 125700 9950538300 7550 7540 7550 7530 103
403 20250221 125600 9949760790 7530 7540 7540 7530 2171
404 20250221 125500 9933391950 7530 7530 7530 7520 293
405 20250221 125400 9931185900 7530 7530 7530 7530 134
406 20250221 125300 9930176880 7530 7520 7530 7520 283
407 20250221 125200 9928046930 7510 7520 7520 7510 734
408 20250221 125100 9922529350 7520 7530 7530 7510 1423
409 20250221 125000 9911835290 7510 7540 7540 7510 3807
410 20250221 124900 9883184730 7540 7540 7540 7540 522
411 20250221 124800 9879248850 7550 7550 7550 7540 57
412 20250221 124700 9878818520 7550 7540 7550 7540 1492
413 20250221 124600 9867568140 7550 7570 7570 7550 824
414 20250221 124500 9861346280 7570 7540 7570 7540 16
415 20250221 124400 9861225490 7540 7560 7570 7540 2580
416 20250221 124300 9841755170 7540 7560 7560 7540 3709
417 20250221 124200 9813747860 7580 7570 7580 7560 68
418 20250221 124100 9813232730 7580 7590 7590 7570 2541
419 20250221 124000 9793996940 7570 7580 7580 7570 3277
420 20250221 123900 9769187430 7580 7580 7590 7550 2856
421 20250221 123800 9747540130 7560 7560 7570 7560 1897
422 20250221 123700 9733180840 7570 7560 7570 7560 1888
423 20250221 123600 9718906220 7560 7570 7570 7560 1600
424 20250221 123500 9706794550 7560 7570 7570 7560 783
425 20250221 123400 9700872800 7560 7570 7570 7560 3100
426 20250221 123300 9677433990 7570 7570 7580 7570 894
427 20250221 123200 9670665190 7570 7580 7580 7570 58
428 20250221 123100 9670226090 7560 7580 7580 7560 1976
429 20250221 123000 9655274510 7580 7580 7580 7570 592
430 20250221 122900 9650787640 7580 7590 7590 7580 1146
431 20250221 122800 9642099380 7590 7580 7590 7570 1399
432 20250221 122700 9631493020 7580 7570 7580 7560 40
433 20250221 122600 9631190210 7560 7560 7580 7560 1563
434 20250221 122500 9619362440 7560 7560 7560 7550 1619
435 20250221 122400 9607122900 7560 7570 7570 7560 624
436 20250221 122300 9602405410 7570 7550 7570 7550 105
437 20250221 122200 9601612390 7550 7550 7550 7550 123
438 20250221 122100 9600683740 7540 7530 7540 7530 723
439 20250221 122000 9595239510 7530 7530 7530 7530 1042
440 20250221 121900 9587393250 7530 7560 7560 7530 4926
441 20250221 121800 9550227840 7560 7550 7560 7540 1855
442 20250221 121700 9536216870 7540 7540 7560 7540 4737
443 20250221 121600 9500479670 7540 7540 7540 7530 719
444 20250221 121500 9495061710 7530 7530 7540 7530 2802
445 20250221 121400 9473962640 7530 7530 7530 7530 54
446 20250221 121300 9473556020 7520 7540 7550 7520 1698
447 20250221 121200 9460755890 7540 7540 7540 7540 254
448 20250221 121100 9458840730 7530 7530 7530 7530 100
449 20250221 121000 9458087730 7530 7530 7530 7530 4
450 20250221 120900 9458057610 7520 7540 7540 7520 1232
451 20250221 120800 9448779560 7540 7540 7540 7530 1641
452 20250221 120700 9436407720 7530 7520 7530 7520 376
453 20250221 120600 9433577210 7520 7520 7520 7520 121
454 20250221 120500 9432667290 7510 7500 7510 7500 662
455 20250221 120400 9427700650 7500 7500 7500 7500 136
456 20250221 120300 9426680650 7500 7500 7510 7490 5506
457 20250221 120200 9385386950 7490 7510 7520 7490 3875
458 20250221 120100 9356310370 7510 7490 7510 7490 1722
459 20250221 120000 9343398270 7490 7480 7500 7480 771
460 20250221 115900 9337620040 7470 7470 7470 7470 1321
461 20250221 115800 9327752170 7460 7470 7470 7460 317
462 20250221 115700 9325384190 7470 7450 7470 7450 241
463 20250221 115600 9323588030 7450 7450 7450 7450 2508
464 20250221 115500 9304903430 7450 7450 7460 7450 1897
465 20250221 115400 9290760610 7450 7460 7460 7440 3547
466 20250221 115300 9264361650 7450 7450 7460 7440 2500
467 20250221 115200 9245753820 7450 7440 7450 7440 4529
468 20250221 115100 9212019840 7440 7450 7460 7440 2471
469 20250221 115000 9193612350 7440 7470 7470 7440 4053
470 20250221 114900 9163390800 7460 7470 7480 7460 3771
471 20250221 114800 9135248340 7480 7470 7480 7470 553
472 20250221 114700 9131113400 7470 7460 7470 7460 791
473 20250221 114600 9125207440 7470 7470 7470 7460 3344
474 20250221 114500 9100228920 7470 7470 7470 7460 231
475 20250221 114400 9098504900 7470 7470 7470 7470 12
476 20250221 114300 9098415260 7470 7470 7470 7460 1162
477 20250221 114200 9089739640 7470 7470 7470 7460 825
478 20250221 114100 9083576900 7460 7460 7470 7460 745
479 20250221 114000 9078019190 7450 7440 7450 7440 514
480 20250221 113900 9074192750 7440 7450 7450 7430 3473
481 20250221 113800 9048352170 7450 7460 7460 7450 684
482 20250221 113700 9043256060 7450 7490 7490 7450 600
483 20250221 113600 9038781090 7460 7440 7500 7430 3269
484 20250221 113500 9014379080 7440 7440 7460 7430 1069
485 20250221 113400 9006425630 7440 7440 7440 7430 1581
486 20250221 113300 8994666050 7440 7440 7450 7440 1328
487 20250221 113200 8984782390 7440 7440 7440 7430 359
488 20250221 113100 8982111790 7430 7410 7440 7410 1227
489 20250221 113000 8973012670 7410 7420 7420 7410 9272
490 20250221 112900 8904301340 7420 7440 7440 7420 4001
491 20250221 112800 8874602960 7440 7450 7450 7430 2975
492 20250221 112700 8852456820 7450 7450 7450 7450 257
493 20250221 112600 8850542170 7440 7430 7440 7430 876
494 20250221 112500 8844031340 7440 7430 7440 7430 1579
495 20250221 112400 8832299130 7440 7430 7440 7420 1236
496 20250221 112300 8823110780 7440 7430 7440 7420 4334
497 20250221 112200 8790927370 7430 7430 7430 7420 841
498 20250221 112100 8784679490 7420 7440 7440 7420 1545
499 20250221 112000 8773199660 7440 7430 7440 7420 839
500 20250221 111900 8766966360 7440 7440 7450 7440 556
501 20250221 111800 8762829340 7430 7440 7440 7430 4664
502 20250221 111700 8728175770 7440 7450 7450 7420 5362
503 20250221 111600 8688335460 7450 7450 7450 7440 960
504 20250221 111500 8681187690 7450 7450 7460 7440 1575
505 20250221 111400 8669456370 7450 7450 7460 7440 664
506 20250221 111300 8664512170 7450 7450 7450 7450 1583
507 20250221 111200 8652718820 7460 7450 7460 7450 672
508 20250221 111100 8647708560 7440 7420 7450 7420 4482
509 20250221 111000 8614347250 7420 7460 7460 7410 24134
510 20250221 110900 8434837320 7460 7500 7500 7460 28488
511 20250221 110800 8221923230 7500 7500 7500 7490 1577
512 20250221 110700 8210099370 7500 7490 7500 7480 1045
513 20250221 110600 8202270130 7490 7480 7490 7480 1531
514 20250221 110500 8190802990 7490 7490 7490 7480 9454
515 20250221 110400 8120056090 7490 7490 7490 7480 9251
516 20250221 110300 8050828560 7490 7500 7500 7480 4835
517 20250221 110200 8014628470 7490 7490 7500 7490 3147
518 20250221 110100 7991056380 7500 7510 7510 7490 2779
519 20250221 110000 7970222100 7510 7490 7510 7490 1762
520 20250221 105900 7957018250 7490 7530 7530 7490 18810
521 20250221 105800 7815891860 7530 7530 7540 7530 643
522 20250221 105700 7811048960 7530 7550 7560 7520 1717
523 20250221 105600 7798111210 7530 7530 7550 7520 617
524 20250221 105500 7793461820 7520 7540 7550 7520 3518
525 20250221 105400 7766999850 7540 7540 7540 7520 2077
526 20250221 105300 7751357710 7540 7540 7540 7530 1075
527 20250221 105200 7743255410 7550 7560 7570 7550 1423
528 20250221 105100 7732509330 7560 7570 7570 7560 605
529 20250221 105000 7727934720 7570 7540 7570 7540 2614
530 20250221 104900 7708204360 7540 7510 7540 7510 480
531 20250221 104800 7704588160 7510 7510 7510 7510 2946
532 20250221 104700 7682463700 7510 7510 7530 7510 3312
533 20250221 104600 7657586920 7510 7530 7530 7510 2276
534 20250221 104500 7640485840 7510 7530 7540 7500 3923
535 20250221 104400 7611023360 7530 7550 7550 7530 2186
536 20250221 104300 7594528760 7550 7540 7550 7530 2217
537 20250221 104200 7577824330 7540 7540 7550 7540 1615
538 20250221 104100 7565647210 7540 7530 7540 7510 6041
539 20250221 104000 7520234510 7530 7530 7540 7520 796
540 20250221 103900 7514241130 7530 7530 7530 7520 509
541 20250221 103800 7510408570 7520 7530 7530 7520 2111
542 20250221 103700 7494513740 7530 7520 7530 7510 1926
543 20250221 103600 7480038570 7520 7520 7520 7500 3324
544 20250221 103500 7455074290 7520 7530 7530 7500 889
545 20250221 103400 7448406480 7530 7530 7540 7490 3255
546 20250221 103300 7423999020 7490 7470 7510 7470 3904
547 20250221 103200 7394723710 7490 7510 7510 7470 13805
548 20250221 103100 7291246110 7500 7530 7540 7500 14854
549 20250221 103000 7179721600 7540 7530 7540 7530 171
550 20250221 102900 7178432400 7550 7530 7550 7510 2163
551 20250221 102800 7162139330 7530 7530 7530 7510 5529
552 20250221 102700 7120562170 7540 7560 7560 7520 12143
553 20250221 102600 7029063690 7560 7560 7570 7560 1589
554 20250221 102500 7017049510 7560 7540 7570 7540 3270
555 20250221 102400 6992334390 7570 7560 7580 7520 15033
556 20250221 102300 6879049150 7560 7560 7570 7550 3393
557 20250221 102200 6853399350 7560 7590 7590 7550 8761
558 20250221 102100 6787114130 7590 7580 7590 7570 3866
559 20250221 102000 6757809880 7580 7570 7580 7570 1034
560 20250221 101900 6749979190 7570 7580 7590 7570 2938
561 20250221 101800 6727713250 7580 7600 7610 7580 3100
562 20250221 101700 6704191520 7600 7610 7620 7590 4905
563 20250221 101600 6666896920 7620 7630 7650 7620 1843
564 20250221 101500 6652842540 7630 7650 7650 7630 990
565 20250221 101400 6645276550 7650 7620 7650 7610 1374
566 20250221 101300 6634791370 7630 7620 7640 7600 5053
567 20250221 101200 6596365240 7650 7630 7650 7610 3267
568 20250221 101100 6571492060 7610 7630 7650 7610 7602
569 20250221 101000 6513526200 7620 7640 7640 7610 2941
570 20250221 100900 6491104510 7630 7680 7680 7630 5593
571 20250221 100800 6448351910 7680 7650 7680 7640 8292
572 20250221 100700 6384850430 7650 7690 7690 7650 5381
573 20250221 100600 6343587850 7690 7690 7700 7680 1471
574 20250221 100500 6332285050 7700 7680 7700 7680 1422
575 20250221 100400 6321350030 7690 7670 7690 7660 1248
576 20250221 100300 6311785680 7670 7680 7680 7660 7462
577 20250221 100200 6254591030 7670 7680 7680 7670 6909
578 20250221 100100 6201572960 7680 7680 7690 7680 5962
579 20250221 100000 6155777670 7680 7670 7690 7670 2113
580 20250221 095900 6139549940 7670 7680 7690 7660 3319
581 20250221 095800 6114076860 7660 7690 7700 7660 10420
582 20250221 095700 6033930810 7670 7720 7720 7660 5275
583 20250221 095600 5993399300 7720 7660 7730 7660 2698
584 20250221 095500 5972668250 7680 7670 7680 7640 6854
585 20250221 095400 5920216920 7670 7720 7720 7660 13274
586 20250221 095300 5818072870 7720 7770 7770 7700 15023
587 20250221 095200 5702099130 7770 7750 7770 7720 7747
588 20250221 095100 5642095950 7750 7800 7820 7740 17992
589 20250221 095000 5502307210 7750 7780 7800 7750 20030
590 20250221 094900 5346616180 7790 7740 7790 7720 36034
591 20250221 094800 5067120110 7730 7730 7790 7720 12616
592 20250221 094700 4969285660 7730 7660 7730 7660 12428
593 20250221 094600 4873513170 7660 7610 7690 7560 13966
594 20250221 094500 4766592900 7560 7540 7610 7540 8758
595 20250221 094400 4700337080 7540 7560 7560 7530 12248
596 20250221 094300 4607890480 7560 7570 7570 7530 12092
597 20250221 094200 4516598260 7570 7630 7660 7570 12610
598 20250221 094100 4420677460 7610 7570 7620 7560 19174
599 20250221 094000 4275038500 7550 7600 7600 7550 5335
600 20250221 093900 4234574820 7600 7620 7620 7600 5666
601 20250221 093800 4191473060 7630 7620 7630 7600 4680
602 20250221 093700 4155805300 7610 7590 7630 7580 8179
603 20250221 093600 4093627890 7580 7580 7580 7540 14395
604 20250221 093500 3984868260 7560 7580 7590 7540 21723
605 20250221 093400 3820448340 7580 7570 7590 7560 5289
606 20250221 093300 3780397350 7560 7580 7590 7560 16208
607 20250221 093200 3657691400 7580 7610 7630 7580 4804
608 20250221 093100 3621189000 7600 7620 7640 7580 13721
609 20250221 093000 3516661640 7600 7640 7650 7600 6529
610 20250221 092900 3466911840 7630 7640 7660 7630 3344
611 20250221 092800 3441336210 7640 7580 7660 7580 5425
612 20250221 092700 3400059080 7620 7580 7620 7570 5555
613 20250221 092600 3357936620 7580 7600 7620 7580 9693
614 20250221 092500 3284337750 7600 7650 7650 7590 32652
615 20250221 092400 3035833950 7650 7660 7690 7640 7064
616 20250221 092300 2981729520 7670 7700 7700 7670 4532
617 20250221 092200 2946929950 7690 7690 7700 7680 1014
618 20250221 092100 2939134990 7700 7710 7710 7670 2780
619 20250221 092000 2917780340 7690 7730 7740 7670 5895
620 20250221 091900 2872382910 7720 7650 7750 7650 6575
621 20250221 091800 2821642080 7670 7700 7710 7650 6912
622 20250221 091700 2768617230 7720 7690 7730 7640 9627
623 20250221 091600 2694594360 7690 7610 7690 7590 14176
624 20250221 091500 2586501270 7600 7640 7650 7600 20388
625 20250221 091400 2430943990 7640 7610 7670 7610 6167
626 20250221 091300 2383814320 7640 7700 7700 7600 29581
627 20250221 091200 2157842200 7700 7730 7750 7700 9772
628 20250221 091100 2082456580 7730 7800 7800 7730 7307
629 20250221 091000 2025779300 7800 7710 7800 7710 6195
630 20250221 090900 1977687440 7710 7770 7780 7690 31226
631 20250221 090800 1736690750 7750 7780 7780 7740 11287
632 20250221 090700 1649147880 7760 7770 7820 7740 14537
633 20250221 090600 1536151670 7770 7780 7840 7740 12873
634 20250221 090500 1435905610 7780 7880 7890 7760 30764
635 20250221 090400 1195461410 7880 7880 7920 7810 27948
636 20250221 090300 975764660 7860 7920 7940 7810 21287
637 20250221 090200 808671180 7960 7860 7990 7840 38909
638 20250221 090100 499648190 7860 7810 7930 7770 24489
639 20250221 090000 308353300 7810 7740 7840 7740 35727

1
051980/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,100721003,0,709075861120,0.00
20250218,0,100721003,0,681881190310,0.00
20250217,0,100721003,0,706054231030,0.00
20250214,0,100721003,0,727205641660,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 100721003 0 709075861120 0.00
3 20250218 0 100721003 0 681881190310 0.00
4 20250217 0 100721003 0 706054231030 0.00
5 20250214 0 100721003 0 727205641660 0.00