ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000680/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183200,21151667815,4280,4280,4280,4280,32971
20250224,183100,21151667815,4280,4280,4280,4280,0
20250224,183000,21151667815,4280,4280,4280,4280,0
20250224,182900,21151667815,4280,4280,4280,4280,0
20250224,182800,21151667815,4280,4280,4280,4280,0
20250224,182700,21151667815,4280,4280,4280,4280,0
20250224,182600,21151667815,4280,4280,4280,4280,0
20250224,182500,21151667815,4280,4280,4280,4280,0
20250224,182400,21151667815,4280,4280,4280,4280,0
20250224,182300,21151667815,4280,4280,4280,4280,0
20250224,182200,21151667815,4280,4280,4280,4280,0
20250224,182100,21151667815,4280,4280,4280,4280,0
20250224,182000,21151667815,4280,4280,4280,4280,0
20250224,181900,21151667815,4280,4280,4280,4280,0
20250224,181800,21151667815,4280,4280,4280,4280,0
20250224,181700,21151667815,4280,4280,4280,4280,0
20250224,181600,21151667815,4280,4280,4280,4280,0
20250224,181500,21151667815,4280,4280,4280,4280,0
20250224,181400,21151667815,4280,4280,4280,4280,0
20250224,181300,21151667815,4280,4280,4280,4280,0
20250224,181200,21151667815,4280,4280,4280,4280,0
20250224,181100,21151667815,4280,4280,4280,4280,0
20250224,181000,21151667815,4280,4280,4280,4280,0
20250224,180900,21151667815,4280,4280,4280,4280,0
20250224,180800,21151667815,4280,4280,4280,4280,0
20250224,180700,21151667815,4280,4280,4280,4280,0
20250224,180600,21151667815,4280,4280,4280,4280,0
20250224,180500,21151667815,4280,4280,4280,4280,0
20250224,180400,21151667815,4280,4280,4280,4280,0
20250224,180300,21151667815,4280,4280,4280,4280,0
20250224,180200,21151667815,4280,4280,4280,4280,32971
20250224,180100,21151667815,4280,4280,4280,4280,0
20250224,180000,21151667815,4280,4280,4280,4280,0
20250224,175900,21151667815,4280,4280,4280,4280,0
20250224,175800,21151667815,4280,4280,4280,4280,0
20250224,175700,21151667815,4280,4280,4280,4280,0
20250224,175600,21151667815,4280,4280,4280,4280,0
20250224,175500,21151667815,4280,4280,4280,4280,0
20250224,175400,21151667815,4280,4280,4280,4280,0
20250224,175300,21151667815,4280,4280,4280,4280,0
20250224,175200,21151667815,4280,4280,4280,4280,0
20250224,175100,21151667815,4280,4280,4280,4280,0
20250224,175000,21151667815,4280,4280,4280,4280,0
20250224,174900,21151667815,4280,4280,4280,4280,0
20250224,174800,21151667815,4280,4280,4280,4280,0
20250224,174700,21151667815,4280,4280,4280,4280,0
20250224,174600,21151667815,4280,4280,4280,4280,0
20250224,174500,21151667815,4280,4280,4280,4280,0
20250224,174400,21151667815,4280,4280,4280,4280,0
20250224,174300,21151667815,4280,4280,4280,4280,0
20250224,174200,21151667815,4280,4280,4280,4280,0
20250224,174100,21151667815,4280,4280,4280,4280,0
20250224,174000,21151667815,4280,4280,4280,4280,0
20250224,173900,21151667815,4280,4280,4280,4280,0
20250224,173800,21151667815,4280,4280,4280,4280,0
20250224,173700,21151667815,4280,4280,4280,4280,0
20250224,173600,21151667815,4280,4280,4280,4280,0
20250224,173500,21151667815,4280,4280,4280,4280,0
20250224,173400,21151667815,4280,4280,4280,4280,0
20250224,173300,21151667815,4280,4280,4280,4280,0
20250224,173200,21151667815,4280,4280,4280,4280,32971
20250224,173100,21151667815,4280,4280,4280,4280,0
20250224,173000,21151667815,4280,4280,4280,4280,0
20250224,172900,21151667815,4280,4280,4280,4280,0
20250224,172800,21151667815,4280,4280,4280,4280,0
20250224,172700,21151667815,4280,4280,4280,4280,0
20250224,172600,21151667815,4280,4280,4280,4280,0
20250224,172500,21151667815,4280,4280,4280,4280,0
20250224,172400,21151667815,4280,4280,4280,4280,0
20250224,172300,21151667815,4280,4280,4280,4280,0
20250224,172200,21151667815,4280,4280,4280,4280,0
20250224,172100,21151667815,4280,4280,4280,4280,0
20250224,172000,21151667815,4280,4280,4280,4280,0
20250224,171900,21151667815,4280,4280,4280,4280,0
20250224,171800,21151667815,4280,4280,4280,4280,0
20250224,171700,21151667815,4280,4280,4280,4280,0
20250224,171600,21151667815,4280,4280,4280,4280,0
20250224,171500,21151667815,4280,4280,4280,4280,0
20250224,171400,21151667815,4280,4280,4280,4280,0
20250224,171300,21151667815,4280,4280,4280,4280,0
20250224,171200,21151667815,4280,4280,4280,4280,0
20250224,171100,21151667815,4280,4280,4280,4280,0
20250224,171000,21151667815,4280,4280,4280,4280,0
20250224,170900,21151667815,4280,4280,4280,4280,0
20250224,170800,21151667815,4280,4280,4280,4280,0
20250224,170700,21151667815,4280,4280,4280,4280,0
20250224,170600,21151667815,4280,4280,4280,4280,0
20250224,170500,21151667815,4280,4280,4280,4280,0
20250224,170400,21151667815,4280,4280,4280,4280,0
20250224,170300,21151667815,4280,4280,4280,4280,0
20250224,170200,21151667815,4280,4280,4280,4280,32971
20250224,170100,21151667815,4280,4280,4280,4280,0
20250224,170000,21151667815,4280,4280,4280,4280,0
20250224,165900,21151667815,4280,4280,4280,4280,0
20250224,165800,21151667815,4280,4280,4280,4280,0
20250224,165700,21151667815,4280,4280,4280,4280,0
20250224,165600,21151667815,4280,4280,4280,4280,0
20250224,165500,21151667815,4280,4280,4280,4280,0
20250224,165400,21151667815,4280,4280,4280,4280,0
20250224,165300,21151667815,4280,4280,4280,4280,0
20250224,165200,21151667815,4280,4280,4280,4280,0
20250224,165100,21151667815,4280,4280,4280,4280,0
20250224,165000,21151667815,4280,4280,4280,4280,0
20250224,164900,21151667815,4280,4280,4280,4280,0
20250224,164800,21151667815,4280,4280,4280,4280,0
20250224,164700,21151667815,4280,4280,4280,4280,0
20250224,164600,21151667815,4280,4280,4280,4280,0
20250224,164500,21151667815,4280,4280,4280,4280,0
20250224,164400,21151667815,4280,4280,4280,4280,0
20250224,164300,21151667815,4280,4280,4280,4280,0
20250224,164200,21151667815,4280,4280,4280,4280,0
20250224,164100,21151667815,4280,4280,4280,4280,0
20250224,164000,21151667815,4280,4280,4280,4280,0
20250224,163900,21151667815,4280,4280,4280,4280,0
20250224,163800,21151667815,4280,4280,4280,4280,0
20250224,163700,21151667815,4280,4280,4280,4280,0
20250224,163600,21151667815,4280,4280,4280,4280,0
20250224,163500,21151667815,4280,4280,4280,4280,0
20250224,163400,21151667815,4280,4280,4280,4280,0
20250224,163300,21151667815,4280,4280,4280,4280,0
20250224,163200,21151667815,4280,4280,4280,4280,32971
20250224,163100,21151667815,4280,4280,4280,4280,0
20250224,163000,21151667815,4280,4280,4280,4280,0
20250224,162900,21151667815,4280,4280,4280,4280,0
20250224,162800,21151667815,4280,4280,4280,4280,0
20250224,162700,21151667815,4280,4280,4280,4280,0
20250224,162600,21151667815,4280,4280,4280,4280,0
20250224,162500,21151667815,4280,4280,4280,4280,0
20250224,162400,21151667815,4280,4280,4280,4280,0
20250224,162300,21151667815,4280,4280,4280,4280,0
20250224,162200,21151667815,4280,4280,4280,4280,0
20250224,162100,21151667815,4280,4280,4280,4280,0
20250224,162000,21151667815,4280,4280,4280,4280,0
20250224,161900,21151667815,4280,4280,4280,4280,0
20250224,161800,21151667815,4280,4280,4280,4280,0
20250224,161700,21151667815,4280,4280,4280,4280,0
20250224,161600,21151667815,4280,4280,4280,4280,0
20250224,161500,21151667815,4280,4280,4280,4280,0
20250224,161400,21151667815,4280,4280,4280,4280,0
20250224,161300,21151667815,4280,4280,4280,4280,0
20250224,161200,21151667815,4280,4280,4280,4280,0
20250224,161100,21151667815,4280,4280,4280,4280,0
20250224,161000,21151667815,4280,4280,4280,4280,0
20250224,160900,21151667815,4280,4280,4280,4280,0
20250224,160800,21151667815,4280,4280,4280,4280,0
20250224,160700,21151667815,4280,4280,4280,4280,0
20250224,160600,21151667815,4280,4280,4280,4280,0
20250224,160500,21151667815,4280,4280,4280,4280,0
20250224,160400,21151667815,4280,4280,4280,4280,0
20250224,160300,21151667815,4280,4280,4280,4280,0
20250224,160200,21151667815,4280,4280,4280,4280,32971
20250224,160100,21151667815,4280,4280,4280,4280,0
20250224,160000,21151667815,4280,4280,4280,4280,0
20250224,155900,21151667815,4280,4280,4280,4280,0
20250224,155800,21151667815,4280,4280,4280,4280,0
20250224,155700,21151667815,4280,4280,4280,4280,0
20250224,155600,21151667815,4280,4280,4280,4280,0
20250224,155500,21151667815,4280,4280,4280,4280,0
20250224,155400,21151667815,4280,4280,4280,4280,0
20250224,155300,21151667815,4280,4280,4280,4280,0
20250224,155200,21151667815,4280,4280,4280,4280,0
20250224,155100,21151667815,4280,4280,4280,4280,0
20250224,155000,21151667815,4280,4280,4280,4280,0
20250224,154900,21151667815,4280,4280,4280,4280,0
20250224,154800,21151667815,4280,4280,4280,4280,0
20250224,154700,21151667815,4280,4280,4280,4280,0
20250224,154600,21151667815,4280,4280,4280,4280,0
20250224,154500,21151667815,4280,4280,4280,4280,0
20250224,154400,21151667815,4280,4280,4280,4280,0
20250224,154300,21151667815,4280,4280,4280,4280,0
20250224,154200,21151667815,4280,4280,4280,4280,0
20250224,154100,21151667815,4280,4280,4280,4280,0
20250224,154000,21151667815,4280,4280,4280,4280,0
20250224,153900,21151667815,4280,4280,4280,4280,0
20250224,153800,21151667815,4280,4280,4280,4280,0
20250224,153700,21151667815,4280,4280,4280,4280,0
20250224,153600,21151667815,4280,4280,4280,4280,0
20250224,153500,21151667815,4280,4280,4280,4280,0
20250224,153400,21151667815,4280,4280,4280,4280,0
20250224,153300,21151667815,4280,4280,4280,4280,0
20250224,153200,21151667815,4280,4280,4280,4280,32971
20250224,153100,21151667815,4280,4280,4280,4280,0
20250224,153000,21151667815,4280,4280,4280,4280,32971
20250224,152900,21010551935,4270,4270,4270,4270,0
20250224,152800,21010551935,4270,4270,4270,4270,0
20250224,152700,21010551935,4270,4270,4270,4270,0
20250224,152600,21010551935,4270,4270,4270,4270,0
20250224,152500,21010551935,4270,4270,4270,4270,0
20250224,152400,21010551935,4270,4270,4270,4270,0
20250224,152300,21010551935,4270,4270,4270,4270,0
20250224,152200,21010551935,4270,4270,4270,4270,0
20250224,152100,21010551935,4270,4270,4270,4270,0
20250224,152000,21010551935,4270,4270,4270,4270,0
20250224,151900,21010551935,4270,4275,4280,4270,9066
20250224,151800,20971799700,4275,4270,4275,4265,3617
20250224,151700,20956349530,4265,4275,4280,4265,7045
20250224,151600,20926270740,4280,4280,4280,4275,1364
20250224,151500,20920434005,4280,4275,4280,4270,1492
20250224,151400,20914048820,4280,4280,4280,4275,1935
20250224,151300,20905771205,4280,4265,4280,4260,7100
20250224,151200,20875465565,4265,4270,4270,4265,521
20250224,151100,20873243490,4270,4265,4270,4260,2193
20250224,151000,20863891840,4265,4265,4265,4265,1669
20250224,150900,20856773555,4265,4260,4270,4260,2498
20250224,150800,20846127575,4265,4265,4265,4260,1877
20250224,150700,20838124225,4265,4270,4270,4265,484
20250224,150600,20836059045,4260,4270,4270,4260,2854
20250224,150500,20823888110,4265,4270,4270,4265,3305
20250224,150400,20809792145,4270,4275,4280,4270,1800
20250224,150300,20802102380,4275,4275,4275,4270,2905
20250224,150200,20789687985,4275,4275,4275,4270,492
20250224,150100,20787584965,4275,4270,4275,4265,1351
20250224,150000,20781816390,4265,4265,4270,4265,1960
20250224,145900,20773456710,4270,4275,4275,4270,7242
20250224,145800,20742530865,4270,4275,4275,4270,745
20250224,145700,20739346555,4275,4270,4275,4270,4029
20250224,145600,20722142120,4270,4275,4275,4270,2673
20250224,145500,20710721650,4275,4280,4280,4275,2915
20250224,145400,20698255750,4280,4280,4285,4275,1750
20250224,145300,20690770820,4275,4280,4280,4275,1143
20250224,145200,20685880580,4280,4280,4280,4275,1132
20250224,145100,20681037025,4280,4280,4280,4275,1775
20250224,145000,20673448255,4275,4275,4275,4270,931
20250224,144900,20669469985,4270,4285,4285,4270,977
20250224,144800,20665292580,4275,4280,4285,4275,1900
20250224,144700,20657159600,4270,4275,4275,4270,4517
20250224,144600,20637858745,4275,4270,4275,4270,1712
20250224,144500,20630548495,4270,4270,4275,4270,993
20250224,144400,20626308375,4270,4270,4275,4270,5145
20250224,144300,20604339110,4270,4280,4280,4270,3363
20250224,144200,20589967015,4280,4280,4280,4280,868
20250224,144100,20586251975,4280,4280,4285,4275,1440
20250224,144000,20580087540,4285,4270,4285,4270,2122
20250224,143900,20571015915,4275,4280,4280,4270,4287
20250224,143800,20552689100,4275,4280,4280,4275,5549
20250224,143700,20528962385,4280,4280,4280,4275,2553
20250224,143600,20518042130,4280,4275,4280,4275,3346
20250224,143500,20503736655,4275,4280,4280,4275,3813
20250224,143400,20487417615,4280,4280,4285,4280,345
20250224,143300,20485940915,4280,4280,4285,4280,2685
20250224,143200,20474448320,4280,4280,4285,4280,4955
20250224,143100,20453238750,4275,4280,4285,4275,560
20250224,143000,20450842675,4280,4280,4285,4275,11491
20250224,142900,20401667045,4280,4285,4285,4280,400
20250224,142800,20399954940,4285,4290,4290,4285,8085
20250224,142700,20365301935,4290,4290,4300,4290,1757
20250224,142600,20357757570,4295,4285,4295,4285,2269
20250224,142500,20348030130,4285,4285,4290,4285,6208
20250224,142400,20321428825,4285,4290,4295,4285,10423
20250224,142300,20276762760,4290,4290,4290,4285,2256
20250224,142200,20267086650,4290,4295,4295,4290,2496
20250224,142100,20256376130,4295,4300,4300,4295,932
20250224,142000,20252372315,4295,4300,4300,4295,2834
20250224,141900,20240195495,4300,4300,4305,4300,3126
20250224,141800,20226753595,4300,4305,4305,4295,2030
20250224,141700,20218032780,4310,4300,4310,4300,3481
20250224,141600,20203056360,4305,4300,4305,4300,2320
20250224,141500,20193079610,4305,4295,4305,4295,1980
20250224,141400,20184565825,4300,4295,4300,4290,3507
20250224,141300,20169497950,4300,4295,4300,4285,1071
20250224,141200,20164898755,4285,4285,4295,4285,4557
20250224,141100,20145354495,4295,4295,4295,4285,18237
20250224,141000,20067170865,4300,4300,4300,4295,810
20250224,140900,20063689545,4295,4295,4300,4295,1168
20250224,140800,20058672825,4300,4300,4305,4295,973
20250224,140700,20054489885,4300,4295,4300,4295,3297
20250224,140600,20040326685,4300,4305,4310,4300,5281
20250224,140500,20017605635,4310,4310,4315,4305,6683
20250224,140400,19988792545,4315,4290,4315,4290,9212
20250224,140300,19949167900,4290,4295,4295,4290,1076
20250224,140200,19944546510,4295,4295,4295,4290,2073
20250224,140100,19935647515,4295,4285,4295,4280,6528
20250224,140000,19907645325,4285,4275,4285,4270,7546
20250224,135900,19875339220,4270,4260,4270,4260,1521
20250224,135800,19868851735,4260,4260,4265,4260,134
20250224,135700,19868280805,4265,4270,4270,4265,4919
20250224,135600,19847298370,4270,4280,4285,4270,3413
20250224,135500,19832705125,4280,4280,4285,4280,8648
20250224,135400,19795690140,4280,4285,4290,4280,5862
20250224,135300,19770598025,4290,4285,4290,4280,2470
20250224,135200,19760020100,4285,4290,4295,4280,528
20250224,135100,19757757685,4295,4285,4295,4280,2672
20250224,135000,19746313200,4285,4280,4285,4280,2746
20250224,134900,19734560240,4280,4285,4295,4280,721
20250224,134800,19731471500,4285,4295,4300,4285,5248
20250224,134700,19708966685,4295,4290,4295,4285,1053
20250224,134600,19704445070,4290,4295,4300,4285,3949
20250224,134500,19687497405,4305,4295,4310,4285,13088
20250224,134400,19631269820,4290,4265,4290,4255,10603
20250224,134300,19585996170,4260,4260,4270,4255,3064
20250224,134200,19572934085,4260,4265,4265,4250,8898
20250224,134100,19535060395,4265,4265,4285,4260,665
20250224,134000,19532224105,4265,4265,4285,4260,4498
20250224,133900,19513028140,4270,4285,4285,4265,2444
20250224,133800,19502600100,4285,4270,4285,4260,6599
20250224,133700,19474459560,4270,4275,4275,4265,690
20250224,133600,19471515080,4270,4280,4280,4270,2818
20250224,133500,19459468350,4280,4295,4295,4280,2256
20250224,133400,19449809205,4290,4295,4300,4285,2318
20250224,133300,19439856995,4290,4285,4295,4285,5687
20250224,133200,19415465860,4285,4280,4285,4280,792
20250224,133100,19412075830,4280,4270,4280,4265,2480
20250224,133000,19401489860,4275,4275,4275,4265,1618
20250224,132900,19394583855,4275,4275,4280,4270,3502
20250224,132800,19379603930,4280,4290,4290,4260,8221
20250224,132700,19344447695,4290,4280,4290,4270,3203
20250224,132600,19330740375,4280,4275,4285,4275,1879
20250224,132500,19322702820,4275,4280,4285,4275,880
20250224,132400,19318939060,4280,4270,4280,4265,1061
20250224,132300,19314409515,4270,4265,4270,4260,1499
20250224,132200,19308012775,4265,4260,4275,4250,4947
20250224,132100,19286908475,4250,4250,4260,4245,5454
20250224,132000,19263725745,4260,4255,4260,4250,11642
20250224,131900,19214215185,4255,4260,4265,4255,9927
20250224,131800,19171949720,4265,4270,4270,4260,4834
20250224,131700,19151350410,4260,4265,4275,4260,10302
20250224,131600,19107430460,4265,4260,4270,4255,11283
20250224,131500,19059368595,4265,4270,4270,4260,11565
20250224,131400,19010093530,4265,4265,4270,4260,5586
20250224,131300,18986273460,4265,4275,4275,4260,20889
20250224,131200,18897193050,4270,4275,4280,4270,9743
20250224,131100,18855585720,4275,4270,4280,4270,5468
20250224,131000,18832229505,4270,4290,4290,4270,11442
20250224,130900,18783305730,4280,4290,4295,4275,6691
20250224,130800,18754664260,4290,4285,4290,4280,4067
20250224,130700,18737251515,4285,4285,4300,4275,6287
20250224,130600,18710339070,4275,4280,4305,4275,11862
20250224,130500,18659477505,4280,4275,4285,4270,8252
20250224,130400,18624178295,4270,4295,4300,4270,22525
20250224,130300,18527804500,4295,4290,4315,4280,12054
20250224,130200,18476046080,4290,4290,4290,4275,28389
20250224,130100,18354553625,4280,4305,4315,4280,18909
20250224,130000,18273316135,4305,4340,4340,4290,47589
20250224,125900,18068198970,4340,4340,4365,4330,20876
20250224,125800,17977533505,4340,4350,4360,4335,19491
20250224,125700,17892741580,4345,4375,4380,4330,42417
20250224,125600,17707955440,4370,4400,4410,4350,71370
20250224,125500,17395439140,4410,4380,4430,4370,126086
20250224,125400,16840466460,4380,4385,4425,4365,165471
20250224,125300,16112651850,4365,4315,4410,4305,141609
20250224,125200,15493846535,4310,4305,4320,4300,15381
20250224,125100,15427571815,4300,4295,4315,4290,8364
20250224,125000,15391628305,4300,4280,4300,4280,3758
20250224,124900,15375509805,4280,4295,4300,4265,14084
20250224,124800,15315289695,4290,4290,4295,4275,13109
20250224,124700,15259169230,4290,4290,4295,4280,30184
20250224,124600,15129881540,4290,4310,4340,4290,46751
20250224,124500,14928562895,4310,4305,4310,4290,33301
20250224,124400,14785466775,4290,4335,4360,4270,107863
20250224,124300,14321507925,4330,4380,4390,4325,88581
20250224,124200,13935643030,4375,4430,4430,4350,151078
20250224,124100,13271911480,4415,4280,4455,4275,269860
20250224,124000,12081120135,4275,4285,4290,4260,41283
20250224,123900,11904785090,4280,4290,4290,4270,39749
20250224,123800,11734729420,4285,4290,4320,4270,80877
20250224,123700,11387469010,4280,4225,4370,4200,160636
20250224,123600,10695309005,4225,4220,4245,4215,17356
20250224,123500,10621936870,4225,4195,4230,4195,17407
20250224,123400,10548485255,4200,4225,4230,4190,54375
20250224,123300,10319706085,4225,4230,4250,4190,99778
20250224,123200,9899165735,4235,4275,4275,4225,91396
20250224,123100,9510485890,4275,4265,4315,4260,119472
20250224,123000,8997970170,4260,4375,4475,4215,501825
20250224,122900,6820956475,4375,4445,4445,4360,258296
20250224,122800,5686807815,4445,4235,4470,4215,427138
20250224,122700,3817977010,4235,4135,4235,4135,59923
20250224,122600,3566920635,4130,4130,4140,4130,5022
20250224,122500,3546145240,4130,4125,4135,4125,3842
20250224,122400,3530284055,4130,4125,4130,4125,1238
20250224,122300,3525171335,4130,4125,4130,4125,1166
20250224,122200,3520355900,4130,4130,4130,4120,145
20250224,122100,3519758310,4130,4125,4130,4125,328
20250224,122000,3518405200,4125,4120,4125,4120,568
20250224,121900,3516064995,4120,4115,4125,4115,829
20250224,121800,3512653465,4125,4125,4125,4115,34
20250224,121700,3512513280,4115,4125,4125,4115,1375
20250224,121600,3506849800,4125,4130,4130,4125,1381
20250224,121500,3501152185,4130,4115,4130,4115,4665
20250224,121400,3481921305,4120,4120,4120,4115,431
20250224,121300,3480147715,4120,4105,4120,4105,2788
20250224,121200,3468683025,4100,4110,4110,4100,1484
20250224,121100,3462593990,4110,4110,4110,4110,16
20250224,121000,3462528230,4110,4110,4110,4105,144
20250224,120900,3461936755,4110,4100,4110,4100,182
20250224,120800,3461190525,4105,4110,4110,4105,504
20250224,120700,3459119105,4110,4100,4110,4095,1753
20250224,120600,3451929575,4110,4110,4110,4100,205
20250224,120500,3451089025,4110,4110,4110,4100,1117
20250224,120400,3446508705,4110,4110,4110,4100,155
20250224,120300,3445872465,4110,4100,4110,4100,1457
20250224,120200,3439898535,4100,4105,4105,4100,99
20250224,120100,3439492295,4105,4100,4105,4100,400
20250224,120000,3437851950,4100,4100,4105,4100,514
20250224,115900,3435744545,4105,4110,4110,4105,60
20250224,115800,3435498240,4110,4110,4115,4100,60
20250224,115700,3435252055,4115,4115,4115,4110,548
20250224,115600,3432999525,4110,4110,4110,4105,1133
20250224,115500,3428347125,4115,4115,4115,4105,363
20250224,115400,3426853930,4115,4100,4115,4100,68
20250224,115300,3426574670,4115,4105,4115,4095,2779
20250224,115200,3415161495,4105,4095,4105,4095,14
20250224,115100,3415104035,4105,4105,4105,4095,550
20250224,115000,3412846365,4105,4105,4105,4105,707
20250224,114900,3409944130,4105,4100,4105,4095,712
20250224,114800,3407026145,4100,4095,4100,4090,448
20250224,114700,3405189895,4095,4095,4100,4095,129
20250224,114600,3404661620,4090,4095,4095,4090,69
20250224,114500,3404379285,4090,4095,4105,4090,366
20250224,114400,3402881460,4105,4100,4110,4095,10233
20250224,114300,3360926810,4110,4105,4110,4100,230
20250224,114200,3359982955,4105,4100,4110,4100,530
20250224,114100,3357807785,4110,4105,4110,4100,576
20250224,114000,3355444180,4100,4100,4105,4100,404
20250224,113900,3353787555,4100,4105,4110,4100,201
20250224,113800,3352962225,4105,4130,4130,4105,18341
20250224,113700,3277485915,4125,4120,4135,4120,7003
20250224,113600,3248571425,4125,4110,4125,4110,3123
20250224,113500,3235696760,4115,4120,4120,4110,697
20250224,113400,3232829000,4120,4125,4125,4115,4816
20250224,113300,3212967450,4120,4120,4125,4120,326
20250224,113200,3211624150,4120,4115,4120,4115,978
20250224,113100,3207598790,4115,4115,4115,4110,913
20250224,113000,3203843430,4115,4120,4125,4110,1761
20250224,112900,3196587340,4115,4120,4125,4115,564
20250224,112800,3194263465,4120,4120,4125,4115,2214
20250224,112700,3185146575,4120,4105,4120,4105,5483
20250224,112600,3162610540,4110,4110,4110,4110,139
20250224,112500,3162039250,4105,4115,4115,4105,1310
20250224,112400,3156660150,4115,4115,4115,4115,2938
20250224,112300,3144570280,4115,4115,4120,4100,9090
20250224,112200,3107152170,4115,4115,4130,4115,5077
20250224,112100,3086205825,4110,4115,4115,4105,5338
20250224,112000,3064273245,4115,4130,4130,4115,7638
20250224,111900,3032806075,4130,4090,4140,4080,33186
20250224,111800,2896251670,4090,4070,4090,4070,1214
20250224,111700,2891287795,4075,4080,4090,4075,851
20250224,111600,2887811675,4080,4085,4085,4070,375
20250224,111500,2886282285,4085,4065,4085,4065,619
20250224,111400,2883753910,4065,4090,4095,4060,4320
20250224,111300,2866160280,4095,4090,4095,4090,1973
20250224,111200,2858085645,4090,4095,4095,4090,932
20250224,111100,2854271910,4090,4095,4095,4085,1197
20250224,111000,2849375635,4095,4090,4095,4090,408
20250224,110900,2847705025,4090,4085,4095,4080,2491
20250224,110800,2837521765,4085,4075,4085,4075,3042
20250224,110700,2825113145,4080,4075,4080,4075,818
20250224,110600,2821779405,4075,4070,4080,4070,1031
20250224,110500,2817578525,4070,4075,4080,4070,1155
20250224,110400,2812873775,4075,4060,4075,4060,3305
20250224,110300,2799421580,4065,4050,4065,4050,3379
20250224,110200,2785707485,4055,4050,4055,4045,2308
20250224,110100,2776362195,4055,4060,4060,4055,2035
20250224,110000,2768106785,4060,4055,4060,4055,297
20250224,105900,2766901115,4060,4060,4060,4050,1476
20250224,105800,2760918070,4060,4060,4060,4050,1160
20250224,105700,2756213975,4060,4060,4060,4050,237
20250224,105600,2755253470,4060,4060,4060,4050,384
20250224,105500,2753696680,4060,4055,4060,4045,1914
20250224,105400,2745941275,4060,4060,4060,4060,31
20250224,105300,2745815415,4060,4060,4060,4055,1897
20250224,105200,2738119395,4060,4050,4060,4050,682
20250224,105100,2735353750,4055,4045,4055,4040,4817
20250224,105000,2715874475,4045,4050,4055,4040,2882
20250224,104900,2704215660,4050,4055,4055,4050,815
20250224,104800,2700914780,4055,4055,4055,4055,40
20250224,104700,2700752580,4055,4055,4055,4050,101
20250224,104600,2700343225,4055,4055,4055,4050,836
20250224,104500,2696956640,4055,4055,4055,4055,166
20250224,104400,2696283510,4055,4060,4060,4055,207
20250224,104300,2695443105,4050,4050,4060,4045,3848
20250224,104200,2679849315,4045,4050,4050,4045,1556
20250224,104100,2673553770,4050,4050,4055,4050,865
20250224,104000,2670050505,4055,4050,4055,4050,865
20250224,103900,2666546735,4050,4050,4055,4040,1425
20250224,103800,2660778855,4045,4045,4050,4045,711
20250224,103700,2657900505,4050,4050,4050,4045,151
20250224,103600,2657289630,4045,4040,4050,4040,1300
20250224,103500,2652031640,4045,4050,4050,4040,1979
20250224,103400,2644030330,4050,4060,4060,4045,2920
20250224,103300,2632208785,4060,4060,4060,4050,27
20250224,103200,2632099225,4060,4060,4060,4060,19
20250224,103100,2632022085,4050,4065,4065,4050,2582
20250224,103000,2621546150,4070,4060,4070,4060,1495
20250224,102900,2615469285,4060,4060,4065,4060,272
20250224,102800,2614364790,4065,4055,4065,4055,1791
20250224,102700,2607094900,4050,4055,4055,4050,1090
20250224,102600,2602679960,4055,4055,4060,4055,546
20250224,102500,2600465865,4055,4055,4060,4055,2609
20250224,102400,2589884845,4060,4060,4065,4060,311
20250224,102300,2588621960,4060,4060,4065,4055,284
20250224,102200,2587468945,4060,4065,4065,4060,1252
20250224,102100,2582385775,4065,4070,4070,4055,78
20250224,102000,2582068920,4070,4070,4070,4055,287
20250224,101900,2580904220,4070,4055,4070,4055,626
20250224,101800,2578360445,4055,4055,4060,4055,364
20250224,101700,2576882910,4060,4060,4070,4050,1345
20250224,101600,2571426035,4060,4055,4060,4055,32
20250224,101500,2571296235,4060,4060,4075,4060,1720
20250224,101400,2564312915,4065,4060,4075,4060,1316
20250224,101300,2558953885,4050,4070,4080,4050,10473
20250224,101200,2516313405,4070,4070,4080,4065,2442
20250224,101100,2506364965,4070,4070,4070,4060,889
20250224,101000,2502749490,4070,4075,4075,4065,4081
20250224,100900,2486144930,4080,4075,4080,4070,3878
20250224,100800,2470341070,4075,4060,4075,4060,7581
20250224,100700,2439509515,4060,4045,4065,4045,3418
20250224,100600,2425641915,4045,4035,4050,4035,1648
20250224,100500,2418984335,4040,4030,4040,4015,8202
20250224,100400,2385986495,4030,4030,4030,4015,10575
20250224,100300,2343460745,4025,4025,4035,4020,4713
20250224,100200,2324496975,4035,4030,4040,4020,5322
20250224,100100,2303081035,4025,4025,4030,4020,1734
20250224,100000,2296101295,4030,4055,4055,4020,15387
20250224,095900,2234049155,4055,4060,4060,4045,1347
20250224,095800,2228599085,4060,4050,4060,4040,1047
20250224,095700,2224362710,4050,4050,4050,4040,579
20250224,095600,2222021010,4050,4055,4060,4035,8192
20250224,095500,2188887020,4060,4060,4060,4055,2299
20250224,095400,2179557670,4060,4070,4070,4055,971
20250224,095300,2175614800,4070,4070,4070,4060,559
20250224,095200,2173342395,4070,4065,4070,4060,4723
20250224,095100,2154133435,4065,4045,4065,4045,3727
20250224,095000,2139027050,4045,4045,4050,4040,4691
20250224,094900,2120059880,4050,4055,4055,4045,3563
20250224,094800,2105645870,4055,4045,4060,4040,2965
20250224,094700,2093650895,4045,4055,4055,4045,8017
20250224,094600,2061206505,4055,4065,4065,4050,2091
20250224,094500,2052728455,4065,4070,4070,4055,1423
20250224,094400,2046952265,4070,4050,4070,4045,3259
20250224,094300,2033722465,4060,4055,4060,4040,7943
20250224,094200,2001584230,4050,4060,4060,4045,6936
20250224,094100,1973484970,4060,4070,4070,4060,1034
20250224,094000,1969283125,4070,4045,4070,4045,7721
20250224,093900,1937980500,4045,4070,4070,4045,22848
20250224,093800,1845353220,4075,4070,4075,4060,4173
20250224,093700,1828392265,4070,4065,4070,4060,5397
20250224,093600,1806467005,4060,4070,4080,4060,7903
20250224,093500,1774293425,4080,4070,4080,4065,7349
20250224,093400,1744403965,4075,4085,4085,4070,1733
20250224,093300,1737346770,4085,4095,4095,4055,53915
20250224,093200,1517699955,4100,4115,4115,4100,7998
20250224,093100,1484876105,4115,4115,4115,4110,1960
20250224,093000,1476819730,4115,4115,4115,4110,699
20250224,092900,1473945890,4115,4120,4120,4105,2747
20250224,092800,1462645485,4125,4115,4130,4115,1574
20250224,092700,1456163950,4130,4130,4130,4115,1210
20250224,092600,1451183225,4130,4130,4135,4105,4439
20250224,092500,1432919820,4130,4140,4140,4120,3774
20250224,092400,1417334615,4135,4125,4145,4125,12765
20250224,092300,1364605580,4130,4125,4130,4120,1807
20250224,092200,1357152695,4125,4120,4130,4110,8259
20250224,092100,1323130430,4110,4120,4120,4105,2172
20250224,092000,1314199960,4120,4125,4125,4105,7518
20250224,091900,1283267760,4120,4115,4130,4115,1078
20250224,091800,1278827330,4130,4130,4130,4120,6821
20250224,091700,1250716335,4130,4125,4130,4120,8371
20250224,091600,1216187240,4125,4130,4130,4125,1660
20250224,091500,1209339470,4130,4125,4130,4120,2447
20250224,091400,1199246640,4120,4115,4125,4110,3725
20250224,091300,1183911930,4115,4115,4120,4110,1996
20250224,091200,1175705070,4115,4105,4115,4095,9621
20250224,091100,1136223100,4105,4110,4110,4100,5149
20250224,091000,1115108955,4110,4105,4110,4095,9285
20250224,090900,1077017585,4105,4105,4105,4095,6937
20250224,090800,1048576795,4105,4110,4110,4095,20782
20250224,090700,963347730,4105,4125,4130,4105,18025
20250224,090600,889231875,4125,4110,4140,4110,18738
20250224,090500,812083655,4110,4115,4115,4105,11759
20250224,090400,763783920,4110,4110,4120,4110,6389
20250224,090300,737501160,4110,4110,4120,4100,18907
20250224,090200,659792920,4115,4130,4130,4110,25389
20250224,090100,555253960,4130,4120,4165,4120,23610
20250224,090000,457414595,4120,4120,4160,4110,110995
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183200 21151667815 4280 4280 4280 4280 32971
3 20250224 183100 21151667815 4280 4280 4280 4280 0
4 20250224 183000 21151667815 4280 4280 4280 4280 0
5 20250224 182900 21151667815 4280 4280 4280 4280 0
6 20250224 182800 21151667815 4280 4280 4280 4280 0
7 20250224 182700 21151667815 4280 4280 4280 4280 0
8 20250224 182600 21151667815 4280 4280 4280 4280 0
9 20250224 182500 21151667815 4280 4280 4280 4280 0
10 20250224 182400 21151667815 4280 4280 4280 4280 0
11 20250224 182300 21151667815 4280 4280 4280 4280 0
12 20250224 182200 21151667815 4280 4280 4280 4280 0
13 20250224 182100 21151667815 4280 4280 4280 4280 0
14 20250224 182000 21151667815 4280 4280 4280 4280 0
15 20250224 181900 21151667815 4280 4280 4280 4280 0
16 20250224 181800 21151667815 4280 4280 4280 4280 0
17 20250224 181700 21151667815 4280 4280 4280 4280 0
18 20250224 181600 21151667815 4280 4280 4280 4280 0
19 20250224 181500 21151667815 4280 4280 4280 4280 0
20 20250224 181400 21151667815 4280 4280 4280 4280 0
21 20250224 181300 21151667815 4280 4280 4280 4280 0
22 20250224 181200 21151667815 4280 4280 4280 4280 0
23 20250224 181100 21151667815 4280 4280 4280 4280 0
24 20250224 181000 21151667815 4280 4280 4280 4280 0
25 20250224 180900 21151667815 4280 4280 4280 4280 0
26 20250224 180800 21151667815 4280 4280 4280 4280 0
27 20250224 180700 21151667815 4280 4280 4280 4280 0
28 20250224 180600 21151667815 4280 4280 4280 4280 0
29 20250224 180500 21151667815 4280 4280 4280 4280 0
30 20250224 180400 21151667815 4280 4280 4280 4280 0
31 20250224 180300 21151667815 4280 4280 4280 4280 0
32 20250224 180200 21151667815 4280 4280 4280 4280 32971
33 20250224 180100 21151667815 4280 4280 4280 4280 0
34 20250224 180000 21151667815 4280 4280 4280 4280 0
35 20250224 175900 21151667815 4280 4280 4280 4280 0
36 20250224 175800 21151667815 4280 4280 4280 4280 0
37 20250224 175700 21151667815 4280 4280 4280 4280 0
38 20250224 175600 21151667815 4280 4280 4280 4280 0
39 20250224 175500 21151667815 4280 4280 4280 4280 0
40 20250224 175400 21151667815 4280 4280 4280 4280 0
41 20250224 175300 21151667815 4280 4280 4280 4280 0
42 20250224 175200 21151667815 4280 4280 4280 4280 0
43 20250224 175100 21151667815 4280 4280 4280 4280 0
44 20250224 175000 21151667815 4280 4280 4280 4280 0
45 20250224 174900 21151667815 4280 4280 4280 4280 0
46 20250224 174800 21151667815 4280 4280 4280 4280 0
47 20250224 174700 21151667815 4280 4280 4280 4280 0
48 20250224 174600 21151667815 4280 4280 4280 4280 0
49 20250224 174500 21151667815 4280 4280 4280 4280 0
50 20250224 174400 21151667815 4280 4280 4280 4280 0
51 20250224 174300 21151667815 4280 4280 4280 4280 0
52 20250224 174200 21151667815 4280 4280 4280 4280 0
53 20250224 174100 21151667815 4280 4280 4280 4280 0
54 20250224 174000 21151667815 4280 4280 4280 4280 0
55 20250224 173900 21151667815 4280 4280 4280 4280 0
56 20250224 173800 21151667815 4280 4280 4280 4280 0
57 20250224 173700 21151667815 4280 4280 4280 4280 0
58 20250224 173600 21151667815 4280 4280 4280 4280 0
59 20250224 173500 21151667815 4280 4280 4280 4280 0
60 20250224 173400 21151667815 4280 4280 4280 4280 0
61 20250224 173300 21151667815 4280 4280 4280 4280 0
62 20250224 173200 21151667815 4280 4280 4280 4280 32971
63 20250224 173100 21151667815 4280 4280 4280 4280 0
64 20250224 173000 21151667815 4280 4280 4280 4280 0
65 20250224 172900 21151667815 4280 4280 4280 4280 0
66 20250224 172800 21151667815 4280 4280 4280 4280 0
67 20250224 172700 21151667815 4280 4280 4280 4280 0
68 20250224 172600 21151667815 4280 4280 4280 4280 0
69 20250224 172500 21151667815 4280 4280 4280 4280 0
70 20250224 172400 21151667815 4280 4280 4280 4280 0
71 20250224 172300 21151667815 4280 4280 4280 4280 0
72 20250224 172200 21151667815 4280 4280 4280 4280 0
73 20250224 172100 21151667815 4280 4280 4280 4280 0
74 20250224 172000 21151667815 4280 4280 4280 4280 0
75 20250224 171900 21151667815 4280 4280 4280 4280 0
76 20250224 171800 21151667815 4280 4280 4280 4280 0
77 20250224 171700 21151667815 4280 4280 4280 4280 0
78 20250224 171600 21151667815 4280 4280 4280 4280 0
79 20250224 171500 21151667815 4280 4280 4280 4280 0
80 20250224 171400 21151667815 4280 4280 4280 4280 0
81 20250224 171300 21151667815 4280 4280 4280 4280 0
82 20250224 171200 21151667815 4280 4280 4280 4280 0
83 20250224 171100 21151667815 4280 4280 4280 4280 0
84 20250224 171000 21151667815 4280 4280 4280 4280 0
85 20250224 170900 21151667815 4280 4280 4280 4280 0
86 20250224 170800 21151667815 4280 4280 4280 4280 0
87 20250224 170700 21151667815 4280 4280 4280 4280 0
88 20250224 170600 21151667815 4280 4280 4280 4280 0
89 20250224 170500 21151667815 4280 4280 4280 4280 0
90 20250224 170400 21151667815 4280 4280 4280 4280 0
91 20250224 170300 21151667815 4280 4280 4280 4280 0
92 20250224 170200 21151667815 4280 4280 4280 4280 32971
93 20250224 170100 21151667815 4280 4280 4280 4280 0
94 20250224 170000 21151667815 4280 4280 4280 4280 0
95 20250224 165900 21151667815 4280 4280 4280 4280 0
96 20250224 165800 21151667815 4280 4280 4280 4280 0
97 20250224 165700 21151667815 4280 4280 4280 4280 0
98 20250224 165600 21151667815 4280 4280 4280 4280 0
99 20250224 165500 21151667815 4280 4280 4280 4280 0
100 20250224 165400 21151667815 4280 4280 4280 4280 0
101 20250224 165300 21151667815 4280 4280 4280 4280 0
102 20250224 165200 21151667815 4280 4280 4280 4280 0
103 20250224 165100 21151667815 4280 4280 4280 4280 0
104 20250224 165000 21151667815 4280 4280 4280 4280 0
105 20250224 164900 21151667815 4280 4280 4280 4280 0
106 20250224 164800 21151667815 4280 4280 4280 4280 0
107 20250224 164700 21151667815 4280 4280 4280 4280 0
108 20250224 164600 21151667815 4280 4280 4280 4280 0
109 20250224 164500 21151667815 4280 4280 4280 4280 0
110 20250224 164400 21151667815 4280 4280 4280 4280 0
111 20250224 164300 21151667815 4280 4280 4280 4280 0
112 20250224 164200 21151667815 4280 4280 4280 4280 0
113 20250224 164100 21151667815 4280 4280 4280 4280 0
114 20250224 164000 21151667815 4280 4280 4280 4280 0
115 20250224 163900 21151667815 4280 4280 4280 4280 0
116 20250224 163800 21151667815 4280 4280 4280 4280 0
117 20250224 163700 21151667815 4280 4280 4280 4280 0
118 20250224 163600 21151667815 4280 4280 4280 4280 0
119 20250224 163500 21151667815 4280 4280 4280 4280 0
120 20250224 163400 21151667815 4280 4280 4280 4280 0
121 20250224 163300 21151667815 4280 4280 4280 4280 0
122 20250224 163200 21151667815 4280 4280 4280 4280 32971
123 20250224 163100 21151667815 4280 4280 4280 4280 0
124 20250224 163000 21151667815 4280 4280 4280 4280 0
125 20250224 162900 21151667815 4280 4280 4280 4280 0
126 20250224 162800 21151667815 4280 4280 4280 4280 0
127 20250224 162700 21151667815 4280 4280 4280 4280 0
128 20250224 162600 21151667815 4280 4280 4280 4280 0
129 20250224 162500 21151667815 4280 4280 4280 4280 0
130 20250224 162400 21151667815 4280 4280 4280 4280 0
131 20250224 162300 21151667815 4280 4280 4280 4280 0
132 20250224 162200 21151667815 4280 4280 4280 4280 0
133 20250224 162100 21151667815 4280 4280 4280 4280 0
134 20250224 162000 21151667815 4280 4280 4280 4280 0
135 20250224 161900 21151667815 4280 4280 4280 4280 0
136 20250224 161800 21151667815 4280 4280 4280 4280 0
137 20250224 161700 21151667815 4280 4280 4280 4280 0
138 20250224 161600 21151667815 4280 4280 4280 4280 0
139 20250224 161500 21151667815 4280 4280 4280 4280 0
140 20250224 161400 21151667815 4280 4280 4280 4280 0
141 20250224 161300 21151667815 4280 4280 4280 4280 0
142 20250224 161200 21151667815 4280 4280 4280 4280 0
143 20250224 161100 21151667815 4280 4280 4280 4280 0
144 20250224 161000 21151667815 4280 4280 4280 4280 0
145 20250224 160900 21151667815 4280 4280 4280 4280 0
146 20250224 160800 21151667815 4280 4280 4280 4280 0
147 20250224 160700 21151667815 4280 4280 4280 4280 0
148 20250224 160600 21151667815 4280 4280 4280 4280 0
149 20250224 160500 21151667815 4280 4280 4280 4280 0
150 20250224 160400 21151667815 4280 4280 4280 4280 0
151 20250224 160300 21151667815 4280 4280 4280 4280 0
152 20250224 160200 21151667815 4280 4280 4280 4280 32971
153 20250224 160100 21151667815 4280 4280 4280 4280 0
154 20250224 160000 21151667815 4280 4280 4280 4280 0
155 20250224 155900 21151667815 4280 4280 4280 4280 0
156 20250224 155800 21151667815 4280 4280 4280 4280 0
157 20250224 155700 21151667815 4280 4280 4280 4280 0
158 20250224 155600 21151667815 4280 4280 4280 4280 0
159 20250224 155500 21151667815 4280 4280 4280 4280 0
160 20250224 155400 21151667815 4280 4280 4280 4280 0
161 20250224 155300 21151667815 4280 4280 4280 4280 0
162 20250224 155200 21151667815 4280 4280 4280 4280 0
163 20250224 155100 21151667815 4280 4280 4280 4280 0
164 20250224 155000 21151667815 4280 4280 4280 4280 0
165 20250224 154900 21151667815 4280 4280 4280 4280 0
166 20250224 154800 21151667815 4280 4280 4280 4280 0
167 20250224 154700 21151667815 4280 4280 4280 4280 0
168 20250224 154600 21151667815 4280 4280 4280 4280 0
169 20250224 154500 21151667815 4280 4280 4280 4280 0
170 20250224 154400 21151667815 4280 4280 4280 4280 0
171 20250224 154300 21151667815 4280 4280 4280 4280 0
172 20250224 154200 21151667815 4280 4280 4280 4280 0
173 20250224 154100 21151667815 4280 4280 4280 4280 0
174 20250224 154000 21151667815 4280 4280 4280 4280 0
175 20250224 153900 21151667815 4280 4280 4280 4280 0
176 20250224 153800 21151667815 4280 4280 4280 4280 0
177 20250224 153700 21151667815 4280 4280 4280 4280 0
178 20250224 153600 21151667815 4280 4280 4280 4280 0
179 20250224 153500 21151667815 4280 4280 4280 4280 0
180 20250224 153400 21151667815 4280 4280 4280 4280 0
181 20250224 153300 21151667815 4280 4280 4280 4280 0
182 20250224 153200 21151667815 4280 4280 4280 4280 32971
183 20250224 153100 21151667815 4280 4280 4280 4280 0
184 20250224 153000 21151667815 4280 4280 4280 4280 32971
185 20250224 152900 21010551935 4270 4270 4270 4270 0
186 20250224 152800 21010551935 4270 4270 4270 4270 0
187 20250224 152700 21010551935 4270 4270 4270 4270 0
188 20250224 152600 21010551935 4270 4270 4270 4270 0
189 20250224 152500 21010551935 4270 4270 4270 4270 0
190 20250224 152400 21010551935 4270 4270 4270 4270 0
191 20250224 152300 21010551935 4270 4270 4270 4270 0
192 20250224 152200 21010551935 4270 4270 4270 4270 0
193 20250224 152100 21010551935 4270 4270 4270 4270 0
194 20250224 152000 21010551935 4270 4270 4270 4270 0
195 20250224 151900 21010551935 4270 4275 4280 4270 9066
196 20250224 151800 20971799700 4275 4270 4275 4265 3617
197 20250224 151700 20956349530 4265 4275 4280 4265 7045
198 20250224 151600 20926270740 4280 4280 4280 4275 1364
199 20250224 151500 20920434005 4280 4275 4280 4270 1492
200 20250224 151400 20914048820 4280 4280 4280 4275 1935
201 20250224 151300 20905771205 4280 4265 4280 4260 7100
202 20250224 151200 20875465565 4265 4270 4270 4265 521
203 20250224 151100 20873243490 4270 4265 4270 4260 2193
204 20250224 151000 20863891840 4265 4265 4265 4265 1669
205 20250224 150900 20856773555 4265 4260 4270 4260 2498
206 20250224 150800 20846127575 4265 4265 4265 4260 1877
207 20250224 150700 20838124225 4265 4270 4270 4265 484
208 20250224 150600 20836059045 4260 4270 4270 4260 2854
209 20250224 150500 20823888110 4265 4270 4270 4265 3305
210 20250224 150400 20809792145 4270 4275 4280 4270 1800
211 20250224 150300 20802102380 4275 4275 4275 4270 2905
212 20250224 150200 20789687985 4275 4275 4275 4270 492
213 20250224 150100 20787584965 4275 4270 4275 4265 1351
214 20250224 150000 20781816390 4265 4265 4270 4265 1960
215 20250224 145900 20773456710 4270 4275 4275 4270 7242
216 20250224 145800 20742530865 4270 4275 4275 4270 745
217 20250224 145700 20739346555 4275 4270 4275 4270 4029
218 20250224 145600 20722142120 4270 4275 4275 4270 2673
219 20250224 145500 20710721650 4275 4280 4280 4275 2915
220 20250224 145400 20698255750 4280 4280 4285 4275 1750
221 20250224 145300 20690770820 4275 4280 4280 4275 1143
222 20250224 145200 20685880580 4280 4280 4280 4275 1132
223 20250224 145100 20681037025 4280 4280 4280 4275 1775
224 20250224 145000 20673448255 4275 4275 4275 4270 931
225 20250224 144900 20669469985 4270 4285 4285 4270 977
226 20250224 144800 20665292580 4275 4280 4285 4275 1900
227 20250224 144700 20657159600 4270 4275 4275 4270 4517
228 20250224 144600 20637858745 4275 4270 4275 4270 1712
229 20250224 144500 20630548495 4270 4270 4275 4270 993
230 20250224 144400 20626308375 4270 4270 4275 4270 5145
231 20250224 144300 20604339110 4270 4280 4280 4270 3363
232 20250224 144200 20589967015 4280 4280 4280 4280 868
233 20250224 144100 20586251975 4280 4280 4285 4275 1440
234 20250224 144000 20580087540 4285 4270 4285 4270 2122
235 20250224 143900 20571015915 4275 4280 4280 4270 4287
236 20250224 143800 20552689100 4275 4280 4280 4275 5549
237 20250224 143700 20528962385 4280 4280 4280 4275 2553
238 20250224 143600 20518042130 4280 4275 4280 4275 3346
239 20250224 143500 20503736655 4275 4280 4280 4275 3813
240 20250224 143400 20487417615 4280 4280 4285 4280 345
241 20250224 143300 20485940915 4280 4280 4285 4280 2685
242 20250224 143200 20474448320 4280 4280 4285 4280 4955
243 20250224 143100 20453238750 4275 4280 4285 4275 560
244 20250224 143000 20450842675 4280 4280 4285 4275 11491
245 20250224 142900 20401667045 4280 4285 4285 4280 400
246 20250224 142800 20399954940 4285 4290 4290 4285 8085
247 20250224 142700 20365301935 4290 4290 4300 4290 1757
248 20250224 142600 20357757570 4295 4285 4295 4285 2269
249 20250224 142500 20348030130 4285 4285 4290 4285 6208
250 20250224 142400 20321428825 4285 4290 4295 4285 10423
251 20250224 142300 20276762760 4290 4290 4290 4285 2256
252 20250224 142200 20267086650 4290 4295 4295 4290 2496
253 20250224 142100 20256376130 4295 4300 4300 4295 932
254 20250224 142000 20252372315 4295 4300 4300 4295 2834
255 20250224 141900 20240195495 4300 4300 4305 4300 3126
256 20250224 141800 20226753595 4300 4305 4305 4295 2030
257 20250224 141700 20218032780 4310 4300 4310 4300 3481
258 20250224 141600 20203056360 4305 4300 4305 4300 2320
259 20250224 141500 20193079610 4305 4295 4305 4295 1980
260 20250224 141400 20184565825 4300 4295 4300 4290 3507
261 20250224 141300 20169497950 4300 4295 4300 4285 1071
262 20250224 141200 20164898755 4285 4285 4295 4285 4557
263 20250224 141100 20145354495 4295 4295 4295 4285 18237
264 20250224 141000 20067170865 4300 4300 4300 4295 810
265 20250224 140900 20063689545 4295 4295 4300 4295 1168
266 20250224 140800 20058672825 4300 4300 4305 4295 973
267 20250224 140700 20054489885 4300 4295 4300 4295 3297
268 20250224 140600 20040326685 4300 4305 4310 4300 5281
269 20250224 140500 20017605635 4310 4310 4315 4305 6683
270 20250224 140400 19988792545 4315 4290 4315 4290 9212
271 20250224 140300 19949167900 4290 4295 4295 4290 1076
272 20250224 140200 19944546510 4295 4295 4295 4290 2073
273 20250224 140100 19935647515 4295 4285 4295 4280 6528
274 20250224 140000 19907645325 4285 4275 4285 4270 7546
275 20250224 135900 19875339220 4270 4260 4270 4260 1521
276 20250224 135800 19868851735 4260 4260 4265 4260 134
277 20250224 135700 19868280805 4265 4270 4270 4265 4919
278 20250224 135600 19847298370 4270 4280 4285 4270 3413
279 20250224 135500 19832705125 4280 4280 4285 4280 8648
280 20250224 135400 19795690140 4280 4285 4290 4280 5862
281 20250224 135300 19770598025 4290 4285 4290 4280 2470
282 20250224 135200 19760020100 4285 4290 4295 4280 528
283 20250224 135100 19757757685 4295 4285 4295 4280 2672
284 20250224 135000 19746313200 4285 4280 4285 4280 2746
285 20250224 134900 19734560240 4280 4285 4295 4280 721
286 20250224 134800 19731471500 4285 4295 4300 4285 5248
287 20250224 134700 19708966685 4295 4290 4295 4285 1053
288 20250224 134600 19704445070 4290 4295 4300 4285 3949
289 20250224 134500 19687497405 4305 4295 4310 4285 13088
290 20250224 134400 19631269820 4290 4265 4290 4255 10603
291 20250224 134300 19585996170 4260 4260 4270 4255 3064
292 20250224 134200 19572934085 4260 4265 4265 4250 8898
293 20250224 134100 19535060395 4265 4265 4285 4260 665
294 20250224 134000 19532224105 4265 4265 4285 4260 4498
295 20250224 133900 19513028140 4270 4285 4285 4265 2444
296 20250224 133800 19502600100 4285 4270 4285 4260 6599
297 20250224 133700 19474459560 4270 4275 4275 4265 690
298 20250224 133600 19471515080 4270 4280 4280 4270 2818
299 20250224 133500 19459468350 4280 4295 4295 4280 2256
300 20250224 133400 19449809205 4290 4295 4300 4285 2318
301 20250224 133300 19439856995 4290 4285 4295 4285 5687
302 20250224 133200 19415465860 4285 4280 4285 4280 792
303 20250224 133100 19412075830 4280 4270 4280 4265 2480
304 20250224 133000 19401489860 4275 4275 4275 4265 1618
305 20250224 132900 19394583855 4275 4275 4280 4270 3502
306 20250224 132800 19379603930 4280 4290 4290 4260 8221
307 20250224 132700 19344447695 4290 4280 4290 4270 3203
308 20250224 132600 19330740375 4280 4275 4285 4275 1879
309 20250224 132500 19322702820 4275 4280 4285 4275 880
310 20250224 132400 19318939060 4280 4270 4280 4265 1061
311 20250224 132300 19314409515 4270 4265 4270 4260 1499
312 20250224 132200 19308012775 4265 4260 4275 4250 4947
313 20250224 132100 19286908475 4250 4250 4260 4245 5454
314 20250224 132000 19263725745 4260 4255 4260 4250 11642
315 20250224 131900 19214215185 4255 4260 4265 4255 9927
316 20250224 131800 19171949720 4265 4270 4270 4260 4834
317 20250224 131700 19151350410 4260 4265 4275 4260 10302
318 20250224 131600 19107430460 4265 4260 4270 4255 11283
319 20250224 131500 19059368595 4265 4270 4270 4260 11565
320 20250224 131400 19010093530 4265 4265 4270 4260 5586
321 20250224 131300 18986273460 4265 4275 4275 4260 20889
322 20250224 131200 18897193050 4270 4275 4280 4270 9743
323 20250224 131100 18855585720 4275 4270 4280 4270 5468
324 20250224 131000 18832229505 4270 4290 4290 4270 11442
325 20250224 130900 18783305730 4280 4290 4295 4275 6691
326 20250224 130800 18754664260 4290 4285 4290 4280 4067
327 20250224 130700 18737251515 4285 4285 4300 4275 6287
328 20250224 130600 18710339070 4275 4280 4305 4275 11862
329 20250224 130500 18659477505 4280 4275 4285 4270 8252
330 20250224 130400 18624178295 4270 4295 4300 4270 22525
331 20250224 130300 18527804500 4295 4290 4315 4280 12054
332 20250224 130200 18476046080 4290 4290 4290 4275 28389
333 20250224 130100 18354553625 4280 4305 4315 4280 18909
334 20250224 130000 18273316135 4305 4340 4340 4290 47589
335 20250224 125900 18068198970 4340 4340 4365 4330 20876
336 20250224 125800 17977533505 4340 4350 4360 4335 19491
337 20250224 125700 17892741580 4345 4375 4380 4330 42417
338 20250224 125600 17707955440 4370 4400 4410 4350 71370
339 20250224 125500 17395439140 4410 4380 4430 4370 126086
340 20250224 125400 16840466460 4380 4385 4425 4365 165471
341 20250224 125300 16112651850 4365 4315 4410 4305 141609
342 20250224 125200 15493846535 4310 4305 4320 4300 15381
343 20250224 125100 15427571815 4300 4295 4315 4290 8364
344 20250224 125000 15391628305 4300 4280 4300 4280 3758
345 20250224 124900 15375509805 4280 4295 4300 4265 14084
346 20250224 124800 15315289695 4290 4290 4295 4275 13109
347 20250224 124700 15259169230 4290 4290 4295 4280 30184
348 20250224 124600 15129881540 4290 4310 4340 4290 46751
349 20250224 124500 14928562895 4310 4305 4310 4290 33301
350 20250224 124400 14785466775 4290 4335 4360 4270 107863
351 20250224 124300 14321507925 4330 4380 4390 4325 88581
352 20250224 124200 13935643030 4375 4430 4430 4350 151078
353 20250224 124100 13271911480 4415 4280 4455 4275 269860
354 20250224 124000 12081120135 4275 4285 4290 4260 41283
355 20250224 123900 11904785090 4280 4290 4290 4270 39749
356 20250224 123800 11734729420 4285 4290 4320 4270 80877
357 20250224 123700 11387469010 4280 4225 4370 4200 160636
358 20250224 123600 10695309005 4225 4220 4245 4215 17356
359 20250224 123500 10621936870 4225 4195 4230 4195 17407
360 20250224 123400 10548485255 4200 4225 4230 4190 54375
361 20250224 123300 10319706085 4225 4230 4250 4190 99778
362 20250224 123200 9899165735 4235 4275 4275 4225 91396
363 20250224 123100 9510485890 4275 4265 4315 4260 119472
364 20250224 123000 8997970170 4260 4375 4475 4215 501825
365 20250224 122900 6820956475 4375 4445 4445 4360 258296
366 20250224 122800 5686807815 4445 4235 4470 4215 427138
367 20250224 122700 3817977010 4235 4135 4235 4135 59923
368 20250224 122600 3566920635 4130 4130 4140 4130 5022
369 20250224 122500 3546145240 4130 4125 4135 4125 3842
370 20250224 122400 3530284055 4130 4125 4130 4125 1238
371 20250224 122300 3525171335 4130 4125 4130 4125 1166
372 20250224 122200 3520355900 4130 4130 4130 4120 145
373 20250224 122100 3519758310 4130 4125 4130 4125 328
374 20250224 122000 3518405200 4125 4120 4125 4120 568
375 20250224 121900 3516064995 4120 4115 4125 4115 829
376 20250224 121800 3512653465 4125 4125 4125 4115 34
377 20250224 121700 3512513280 4115 4125 4125 4115 1375
378 20250224 121600 3506849800 4125 4130 4130 4125 1381
379 20250224 121500 3501152185 4130 4115 4130 4115 4665
380 20250224 121400 3481921305 4120 4120 4120 4115 431
381 20250224 121300 3480147715 4120 4105 4120 4105 2788
382 20250224 121200 3468683025 4100 4110 4110 4100 1484
383 20250224 121100 3462593990 4110 4110 4110 4110 16
384 20250224 121000 3462528230 4110 4110 4110 4105 144
385 20250224 120900 3461936755 4110 4100 4110 4100 182
386 20250224 120800 3461190525 4105 4110 4110 4105 504
387 20250224 120700 3459119105 4110 4100 4110 4095 1753
388 20250224 120600 3451929575 4110 4110 4110 4100 205
389 20250224 120500 3451089025 4110 4110 4110 4100 1117
390 20250224 120400 3446508705 4110 4110 4110 4100 155
391 20250224 120300 3445872465 4110 4100 4110 4100 1457
392 20250224 120200 3439898535 4100 4105 4105 4100 99
393 20250224 120100 3439492295 4105 4100 4105 4100 400
394 20250224 120000 3437851950 4100 4100 4105 4100 514
395 20250224 115900 3435744545 4105 4110 4110 4105 60
396 20250224 115800 3435498240 4110 4110 4115 4100 60
397 20250224 115700 3435252055 4115 4115 4115 4110 548
398 20250224 115600 3432999525 4110 4110 4110 4105 1133
399 20250224 115500 3428347125 4115 4115 4115 4105 363
400 20250224 115400 3426853930 4115 4100 4115 4100 68
401 20250224 115300 3426574670 4115 4105 4115 4095 2779
402 20250224 115200 3415161495 4105 4095 4105 4095 14
403 20250224 115100 3415104035 4105 4105 4105 4095 550
404 20250224 115000 3412846365 4105 4105 4105 4105 707
405 20250224 114900 3409944130 4105 4100 4105 4095 712
406 20250224 114800 3407026145 4100 4095 4100 4090 448
407 20250224 114700 3405189895 4095 4095 4100 4095 129
408 20250224 114600 3404661620 4090 4095 4095 4090 69
409 20250224 114500 3404379285 4090 4095 4105 4090 366
410 20250224 114400 3402881460 4105 4100 4110 4095 10233
411 20250224 114300 3360926810 4110 4105 4110 4100 230
412 20250224 114200 3359982955 4105 4100 4110 4100 530
413 20250224 114100 3357807785 4110 4105 4110 4100 576
414 20250224 114000 3355444180 4100 4100 4105 4100 404
415 20250224 113900 3353787555 4100 4105 4110 4100 201
416 20250224 113800 3352962225 4105 4130 4130 4105 18341
417 20250224 113700 3277485915 4125 4120 4135 4120 7003
418 20250224 113600 3248571425 4125 4110 4125 4110 3123
419 20250224 113500 3235696760 4115 4120 4120 4110 697
420 20250224 113400 3232829000 4120 4125 4125 4115 4816
421 20250224 113300 3212967450 4120 4120 4125 4120 326
422 20250224 113200 3211624150 4120 4115 4120 4115 978
423 20250224 113100 3207598790 4115 4115 4115 4110 913
424 20250224 113000 3203843430 4115 4120 4125 4110 1761
425 20250224 112900 3196587340 4115 4120 4125 4115 564
426 20250224 112800 3194263465 4120 4120 4125 4115 2214
427 20250224 112700 3185146575 4120 4105 4120 4105 5483
428 20250224 112600 3162610540 4110 4110 4110 4110 139
429 20250224 112500 3162039250 4105 4115 4115 4105 1310
430 20250224 112400 3156660150 4115 4115 4115 4115 2938
431 20250224 112300 3144570280 4115 4115 4120 4100 9090
432 20250224 112200 3107152170 4115 4115 4130 4115 5077
433 20250224 112100 3086205825 4110 4115 4115 4105 5338
434 20250224 112000 3064273245 4115 4130 4130 4115 7638
435 20250224 111900 3032806075 4130 4090 4140 4080 33186
436 20250224 111800 2896251670 4090 4070 4090 4070 1214
437 20250224 111700 2891287795 4075 4080 4090 4075 851
438 20250224 111600 2887811675 4080 4085 4085 4070 375
439 20250224 111500 2886282285 4085 4065 4085 4065 619
440 20250224 111400 2883753910 4065 4090 4095 4060 4320
441 20250224 111300 2866160280 4095 4090 4095 4090 1973
442 20250224 111200 2858085645 4090 4095 4095 4090 932
443 20250224 111100 2854271910 4090 4095 4095 4085 1197
444 20250224 111000 2849375635 4095 4090 4095 4090 408
445 20250224 110900 2847705025 4090 4085 4095 4080 2491
446 20250224 110800 2837521765 4085 4075 4085 4075 3042
447 20250224 110700 2825113145 4080 4075 4080 4075 818
448 20250224 110600 2821779405 4075 4070 4080 4070 1031
449 20250224 110500 2817578525 4070 4075 4080 4070 1155
450 20250224 110400 2812873775 4075 4060 4075 4060 3305
451 20250224 110300 2799421580 4065 4050 4065 4050 3379
452 20250224 110200 2785707485 4055 4050 4055 4045 2308
453 20250224 110100 2776362195 4055 4060 4060 4055 2035
454 20250224 110000 2768106785 4060 4055 4060 4055 297
455 20250224 105900 2766901115 4060 4060 4060 4050 1476
456 20250224 105800 2760918070 4060 4060 4060 4050 1160
457 20250224 105700 2756213975 4060 4060 4060 4050 237
458 20250224 105600 2755253470 4060 4060 4060 4050 384
459 20250224 105500 2753696680 4060 4055 4060 4045 1914
460 20250224 105400 2745941275 4060 4060 4060 4060 31
461 20250224 105300 2745815415 4060 4060 4060 4055 1897
462 20250224 105200 2738119395 4060 4050 4060 4050 682
463 20250224 105100 2735353750 4055 4045 4055 4040 4817
464 20250224 105000 2715874475 4045 4050 4055 4040 2882
465 20250224 104900 2704215660 4050 4055 4055 4050 815
466 20250224 104800 2700914780 4055 4055 4055 4055 40
467 20250224 104700 2700752580 4055 4055 4055 4050 101
468 20250224 104600 2700343225 4055 4055 4055 4050 836
469 20250224 104500 2696956640 4055 4055 4055 4055 166
470 20250224 104400 2696283510 4055 4060 4060 4055 207
471 20250224 104300 2695443105 4050 4050 4060 4045 3848
472 20250224 104200 2679849315 4045 4050 4050 4045 1556
473 20250224 104100 2673553770 4050 4050 4055 4050 865
474 20250224 104000 2670050505 4055 4050 4055 4050 865
475 20250224 103900 2666546735 4050 4050 4055 4040 1425
476 20250224 103800 2660778855 4045 4045 4050 4045 711
477 20250224 103700 2657900505 4050 4050 4050 4045 151
478 20250224 103600 2657289630 4045 4040 4050 4040 1300
479 20250224 103500 2652031640 4045 4050 4050 4040 1979
480 20250224 103400 2644030330 4050 4060 4060 4045 2920
481 20250224 103300 2632208785 4060 4060 4060 4050 27
482 20250224 103200 2632099225 4060 4060 4060 4060 19
483 20250224 103100 2632022085 4050 4065 4065 4050 2582
484 20250224 103000 2621546150 4070 4060 4070 4060 1495
485 20250224 102900 2615469285 4060 4060 4065 4060 272
486 20250224 102800 2614364790 4065 4055 4065 4055 1791
487 20250224 102700 2607094900 4050 4055 4055 4050 1090
488 20250224 102600 2602679960 4055 4055 4060 4055 546
489 20250224 102500 2600465865 4055 4055 4060 4055 2609
490 20250224 102400 2589884845 4060 4060 4065 4060 311
491 20250224 102300 2588621960 4060 4060 4065 4055 284
492 20250224 102200 2587468945 4060 4065 4065 4060 1252
493 20250224 102100 2582385775 4065 4070 4070 4055 78
494 20250224 102000 2582068920 4070 4070 4070 4055 287
495 20250224 101900 2580904220 4070 4055 4070 4055 626
496 20250224 101800 2578360445 4055 4055 4060 4055 364
497 20250224 101700 2576882910 4060 4060 4070 4050 1345
498 20250224 101600 2571426035 4060 4055 4060 4055 32
499 20250224 101500 2571296235 4060 4060 4075 4060 1720
500 20250224 101400 2564312915 4065 4060 4075 4060 1316
501 20250224 101300 2558953885 4050 4070 4080 4050 10473
502 20250224 101200 2516313405 4070 4070 4080 4065 2442
503 20250224 101100 2506364965 4070 4070 4070 4060 889
504 20250224 101000 2502749490 4070 4075 4075 4065 4081
505 20250224 100900 2486144930 4080 4075 4080 4070 3878
506 20250224 100800 2470341070 4075 4060 4075 4060 7581
507 20250224 100700 2439509515 4060 4045 4065 4045 3418
508 20250224 100600 2425641915 4045 4035 4050 4035 1648
509 20250224 100500 2418984335 4040 4030 4040 4015 8202
510 20250224 100400 2385986495 4030 4030 4030 4015 10575
511 20250224 100300 2343460745 4025 4025 4035 4020 4713
512 20250224 100200 2324496975 4035 4030 4040 4020 5322
513 20250224 100100 2303081035 4025 4025 4030 4020 1734
514 20250224 100000 2296101295 4030 4055 4055 4020 15387
515 20250224 095900 2234049155 4055 4060 4060 4045 1347
516 20250224 095800 2228599085 4060 4050 4060 4040 1047
517 20250224 095700 2224362710 4050 4050 4050 4040 579
518 20250224 095600 2222021010 4050 4055 4060 4035 8192
519 20250224 095500 2188887020 4060 4060 4060 4055 2299
520 20250224 095400 2179557670 4060 4070 4070 4055 971
521 20250224 095300 2175614800 4070 4070 4070 4060 559
522 20250224 095200 2173342395 4070 4065 4070 4060 4723
523 20250224 095100 2154133435 4065 4045 4065 4045 3727
524 20250224 095000 2139027050 4045 4045 4050 4040 4691
525 20250224 094900 2120059880 4050 4055 4055 4045 3563
526 20250224 094800 2105645870 4055 4045 4060 4040 2965
527 20250224 094700 2093650895 4045 4055 4055 4045 8017
528 20250224 094600 2061206505 4055 4065 4065 4050 2091
529 20250224 094500 2052728455 4065 4070 4070 4055 1423
530 20250224 094400 2046952265 4070 4050 4070 4045 3259
531 20250224 094300 2033722465 4060 4055 4060 4040 7943
532 20250224 094200 2001584230 4050 4060 4060 4045 6936
533 20250224 094100 1973484970 4060 4070 4070 4060 1034
534 20250224 094000 1969283125 4070 4045 4070 4045 7721
535 20250224 093900 1937980500 4045 4070 4070 4045 22848
536 20250224 093800 1845353220 4075 4070 4075 4060 4173
537 20250224 093700 1828392265 4070 4065 4070 4060 5397
538 20250224 093600 1806467005 4060 4070 4080 4060 7903
539 20250224 093500 1774293425 4080 4070 4080 4065 7349
540 20250224 093400 1744403965 4075 4085 4085 4070 1733
541 20250224 093300 1737346770 4085 4095 4095 4055 53915
542 20250224 093200 1517699955 4100 4115 4115 4100 7998
543 20250224 093100 1484876105 4115 4115 4115 4110 1960
544 20250224 093000 1476819730 4115 4115 4115 4110 699
545 20250224 092900 1473945890 4115 4120 4120 4105 2747
546 20250224 092800 1462645485 4125 4115 4130 4115 1574
547 20250224 092700 1456163950 4130 4130 4130 4115 1210
548 20250224 092600 1451183225 4130 4130 4135 4105 4439
549 20250224 092500 1432919820 4130 4140 4140 4120 3774
550 20250224 092400 1417334615 4135 4125 4145 4125 12765
551 20250224 092300 1364605580 4130 4125 4130 4120 1807
552 20250224 092200 1357152695 4125 4120 4130 4110 8259
553 20250224 092100 1323130430 4110 4120 4120 4105 2172
554 20250224 092000 1314199960 4120 4125 4125 4105 7518
555 20250224 091900 1283267760 4120 4115 4130 4115 1078
556 20250224 091800 1278827330 4130 4130 4130 4120 6821
557 20250224 091700 1250716335 4130 4125 4130 4120 8371
558 20250224 091600 1216187240 4125 4130 4130 4125 1660
559 20250224 091500 1209339470 4130 4125 4130 4120 2447
560 20250224 091400 1199246640 4120 4115 4125 4110 3725
561 20250224 091300 1183911930 4115 4115 4120 4110 1996
562 20250224 091200 1175705070 4115 4105 4115 4095 9621
563 20250224 091100 1136223100 4105 4110 4110 4100 5149
564 20250224 091000 1115108955 4110 4105 4110 4095 9285
565 20250224 090900 1077017585 4105 4105 4105 4095 6937
566 20250224 090800 1048576795 4105 4110 4110 4095 20782
567 20250224 090700 963347730 4105 4125 4130 4105 18025
568 20250224 090600 889231875 4125 4110 4140 4110 18738
569 20250224 090500 812083655 4110 4115 4115 4105 11759
570 20250224 090400 763783920 4110 4110 4120 4110 6389
571 20250224 090300 737501160 4110 4110 4120 4100 18907
572 20250224 090200 659792920 4115 4130 4130 4110 25389
573 20250224 090100 555253960 4130 4120 4165 4120 23610
574 20250224 090000 457414595 4120 4120 4160 4110 110995

1
000680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,78803016,0,348703345800,0.00
20250219,0,78803016,0,368798114880,0.00
20250218,0,78803016,0,342793119600,0.00
20250217,0,78803016,0,332942742600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 78803016 0 348703345800 0.00
3 20250219 0 78803016 0 368798114880 0.00
4 20250218 0 78803016 0 342793119600 0.00
5 20250217 0 78803016 0 332942742600 0.00