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

575
001250/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,1888861100,2735,2735,2735,2735,4769
20250224,183200,1888861100,2735,2735,2735,2735,0
20250224,183100,1888861100,2735,2735,2735,2735,0
20250224,183000,1888861100,2735,2735,2735,2735,0
20250224,182900,1888861100,2735,2735,2735,2735,0
20250224,182800,1888861100,2735,2735,2735,2735,0
20250224,182700,1888861100,2735,2735,2735,2735,0
20250224,182600,1888861100,2735,2735,2735,2735,0
20250224,182500,1888861100,2735,2735,2735,2735,0
20250224,182400,1888861100,2735,2735,2735,2735,0
20250224,182300,1888861100,2735,2735,2735,2735,0
20250224,182200,1888861100,2735,2735,2735,2735,0
20250224,182100,1888861100,2735,2735,2735,2735,0
20250224,182000,1888861100,2735,2735,2735,2735,0
20250224,181900,1888861100,2735,2735,2735,2735,0
20250224,181800,1888861100,2735,2735,2735,2735,0
20250224,181700,1888861100,2735,2735,2735,2735,0
20250224,181600,1888861100,2735,2735,2735,2735,0
20250224,181500,1888861100,2735,2735,2735,2735,0
20250224,181400,1888861100,2735,2735,2735,2735,0
20250224,181300,1888861100,2735,2735,2735,2735,0
20250224,181200,1888861100,2735,2735,2735,2735,0
20250224,181100,1888861100,2735,2735,2735,2735,0
20250224,181000,1888861100,2735,2735,2735,2735,0
20250224,180900,1888861100,2735,2735,2735,2735,0
20250224,180800,1888861100,2735,2735,2735,2735,0
20250224,180700,1888861100,2735,2735,2735,2735,0
20250224,180600,1888861100,2735,2735,2735,2735,0
20250224,180500,1888861100,2735,2735,2735,2735,0
20250224,180400,1888861100,2735,2735,2735,2735,0
20250224,180300,1888861100,2735,2735,2735,2735,4769
20250224,180200,1888861100,2735,2735,2735,2735,0
20250224,180100,1888861100,2735,2735,2735,2735,0
20250224,180000,1888861100,2735,2735,2735,2735,0
20250224,175900,1888861100,2735,2735,2735,2735,0
20250224,175800,1888861100,2735,2735,2735,2735,0
20250224,175700,1888861100,2735,2735,2735,2735,0
20250224,175600,1888861100,2735,2735,2735,2735,0
20250224,175500,1888861100,2735,2735,2735,2735,0
20250224,175400,1888861100,2735,2735,2735,2735,0
20250224,175300,1888861100,2735,2735,2735,2735,0
20250224,175200,1888861100,2735,2735,2735,2735,0
20250224,175100,1888861100,2735,2735,2735,2735,0
20250224,175000,1888861100,2735,2735,2735,2735,0
20250224,174900,1888861100,2735,2735,2735,2735,0
20250224,174800,1888861100,2735,2735,2735,2735,0
20250224,174700,1888861100,2735,2735,2735,2735,0
20250224,174600,1888861100,2735,2735,2735,2735,0
20250224,174500,1888861100,2735,2735,2735,2735,0
20250224,174400,1888861100,2735,2735,2735,2735,0
20250224,174300,1888861100,2735,2735,2735,2735,0
20250224,174200,1888861100,2735,2735,2735,2735,0
20250224,174100,1888861100,2735,2735,2735,2735,0
20250224,174000,1888861100,2735,2735,2735,2735,0
20250224,173900,1888861100,2735,2735,2735,2735,0
20250224,173800,1888861100,2735,2735,2735,2735,0
20250224,173700,1888861100,2735,2735,2735,2735,0
20250224,173600,1888861100,2735,2735,2735,2735,0
20250224,173500,1888861100,2735,2735,2735,2735,0
20250224,173400,1888861100,2735,2735,2735,2735,0
20250224,173300,1888861100,2735,2735,2735,2735,4769
20250224,173200,1888861100,2735,2735,2735,2735,0
20250224,173100,1888861100,2735,2735,2735,2735,0
20250224,173000,1888861100,2735,2735,2735,2735,0
20250224,172900,1888861100,2735,2735,2735,2735,0
20250224,172800,1888861100,2735,2735,2735,2735,0
20250224,172700,1888861100,2735,2735,2735,2735,0
20250224,172600,1888861100,2735,2735,2735,2735,0
20250224,172500,1888861100,2735,2735,2735,2735,0
20250224,172400,1888861100,2735,2735,2735,2735,0
20250224,172300,1888861100,2735,2735,2735,2735,0
20250224,172200,1888861100,2735,2735,2735,2735,0
20250224,172100,1888861100,2735,2735,2735,2735,0
20250224,172000,1888861100,2735,2735,2735,2735,0
20250224,171900,1888861100,2735,2735,2735,2735,0
20250224,171800,1888861100,2735,2735,2735,2735,0
20250224,171700,1888861100,2735,2735,2735,2735,0
20250224,171600,1888861100,2735,2735,2735,2735,0
20250224,171500,1888861100,2735,2735,2735,2735,0
20250224,171400,1888861100,2735,2735,2735,2735,0
20250224,171300,1888861100,2735,2735,2735,2735,0
20250224,171200,1888861100,2735,2735,2735,2735,0
20250224,171100,1888861100,2735,2735,2735,2735,0
20250224,171000,1888861100,2735,2735,2735,2735,0
20250224,170900,1888861100,2735,2735,2735,2735,0
20250224,170800,1888861100,2735,2735,2735,2735,0
20250224,170700,1888861100,2735,2735,2735,2735,0
20250224,170600,1888861100,2735,2735,2735,2735,0
20250224,170500,1888861100,2735,2735,2735,2735,0
20250224,170400,1888861100,2735,2735,2735,2735,0
20250224,170300,1888861100,2735,2735,2735,2735,4769
20250224,170200,1888861100,2735,2735,2735,2735,0
20250224,170100,1888861100,2735,2735,2735,2735,0
20250224,170000,1888861100,2735,2735,2735,2735,0
20250224,165900,1888861100,2735,2735,2735,2735,0
20250224,165800,1888861100,2735,2735,2735,2735,0
20250224,165700,1888861100,2735,2735,2735,2735,0
20250224,165600,1888861100,2735,2735,2735,2735,0
20250224,165500,1888861100,2735,2735,2735,2735,0
20250224,165400,1888861100,2735,2735,2735,2735,0
20250224,165300,1888861100,2735,2735,2735,2735,0
20250224,165200,1888861100,2735,2735,2735,2735,0
20250224,165100,1888861100,2735,2735,2735,2735,0
20250224,165000,1888861100,2735,2735,2735,2735,0
20250224,164900,1888861100,2735,2735,2735,2735,0
20250224,164800,1888861100,2735,2735,2735,2735,0
20250224,164700,1888861100,2735,2735,2735,2735,0
20250224,164600,1888861100,2735,2735,2735,2735,0
20250224,164500,1888861100,2735,2735,2735,2735,0
20250224,164400,1888861100,2735,2735,2735,2735,0
20250224,164300,1888861100,2735,2735,2735,2735,0
20250224,164200,1888861100,2735,2735,2735,2735,0
20250224,164100,1888861100,2735,2735,2735,2735,0
20250224,164000,1888861100,2735,2735,2735,2735,0
20250224,163900,1888861100,2735,2735,2735,2735,0
20250224,163800,1888861100,2735,2735,2735,2735,0
20250224,163700,1888861100,2735,2735,2735,2735,0
20250224,163600,1888861100,2735,2735,2735,2735,0
20250224,163500,1888861100,2735,2735,2735,2735,0
20250224,163400,1888861100,2735,2735,2735,2735,0
20250224,163300,1888861100,2735,2735,2735,2735,4769
20250224,163200,1888861100,2735,2735,2735,2735,0
20250224,163100,1888861100,2735,2735,2735,2735,0
20250224,163000,1888861100,2735,2735,2735,2735,0
20250224,162900,1888861100,2735,2735,2735,2735,0
20250224,162800,1888861100,2735,2735,2735,2735,0
20250224,162700,1888861100,2735,2735,2735,2735,0
20250224,162600,1888861100,2735,2735,2735,2735,0
20250224,162500,1888861100,2735,2735,2735,2735,0
20250224,162400,1888861100,2735,2735,2735,2735,0
20250224,162300,1888861100,2735,2735,2735,2735,0
20250224,162200,1888861100,2735,2735,2735,2735,0
20250224,162100,1888861100,2735,2735,2735,2735,0
20250224,162000,1888861100,2735,2735,2735,2735,0
20250224,161900,1888861100,2735,2735,2735,2735,0
20250224,161800,1888861100,2735,2735,2735,2735,0
20250224,161700,1888861100,2735,2735,2735,2735,0
20250224,161600,1888861100,2735,2735,2735,2735,0
20250224,161500,1888861100,2735,2735,2735,2735,0
20250224,161400,1888861100,2735,2735,2735,2735,0
20250224,161300,1888861100,2735,2735,2735,2735,0
20250224,161200,1888861100,2735,2735,2735,2735,0
20250224,161100,1888861100,2735,2735,2735,2735,0
20250224,161000,1888861100,2735,2735,2735,2735,0
20250224,160900,1888861100,2735,2735,2735,2735,0
20250224,160800,1888861100,2735,2735,2735,2735,0
20250224,160700,1888861100,2735,2735,2735,2735,0
20250224,160600,1888861100,2735,2735,2735,2735,0
20250224,160500,1888861100,2735,2735,2735,2735,0
20250224,160400,1888861100,2735,2735,2735,2735,0
20250224,160300,1888861100,2735,2735,2735,2735,4769
20250224,160200,1888861100,2735,2735,2735,2735,0
20250224,160100,1888861100,2735,2735,2735,2735,0
20250224,160000,1888861100,2735,2735,2735,2735,0
20250224,155900,1888861100,2735,2735,2735,2735,0
20250224,155800,1888861100,2735,2735,2735,2735,0
20250224,155700,1888861100,2735,2735,2735,2735,0
20250224,155600,1888861100,2735,2735,2735,2735,0
20250224,155500,1888861100,2735,2735,2735,2735,0
20250224,155400,1888861100,2735,2735,2735,2735,0
20250224,155300,1888861100,2735,2735,2735,2735,0
20250224,155200,1888861100,2735,2735,2735,2735,0
20250224,155100,1888861100,2735,2735,2735,2735,0
20250224,155000,1888861100,2735,2735,2735,2735,0
20250224,154900,1888861100,2735,2735,2735,2735,0
20250224,154800,1888861100,2735,2735,2735,2735,0
20250224,154700,1888861100,2735,2735,2735,2735,0
20250224,154600,1888861100,2735,2735,2735,2735,0
20250224,154500,1888861100,2735,2735,2735,2735,0
20250224,154400,1888861100,2735,2735,2735,2735,0
20250224,154300,1888861100,2735,2735,2735,2735,0
20250224,154200,1888861100,2735,2735,2735,2735,0
20250224,154100,1888861100,2735,2735,2735,2735,0
20250224,154000,1888861100,2735,2735,2735,2735,0
20250224,153900,1888861100,2735,2735,2735,2735,0
20250224,153800,1888861100,2735,2735,2735,2735,0
20250224,153700,1888861100,2735,2735,2735,2735,0
20250224,153600,1888861100,2735,2735,2735,2735,0
20250224,153500,1888861100,2735,2735,2735,2735,0
20250224,153400,1888861100,2735,2735,2735,2735,0
20250224,153300,1888861100,2735,2735,2735,2735,4769
20250224,153200,1888861100,2735,2735,2735,2735,0
20250224,153100,1888861100,2735,2735,2735,2735,0
20250224,153000,1888861100,2735,2735,2735,2735,4769
20250224,152900,1875817885,2735,2735,2735,2735,0
20250224,152800,1875817885,2735,2735,2735,2735,0
20250224,152700,1875817885,2735,2735,2735,2735,0
20250224,152600,1875817885,2735,2735,2735,2735,0
20250224,152500,1875817885,2735,2735,2735,2735,0
20250224,152400,1875817885,2735,2735,2735,2735,0
20250224,152300,1875817885,2735,2735,2735,2735,0
20250224,152200,1875817885,2735,2735,2735,2735,0
20250224,152100,1875817885,2735,2735,2735,2735,0
20250224,152000,1875817885,2735,2735,2735,2735,0
20250224,151900,1875817885,2735,2730,2735,2730,645
20250224,151800,1874053830,2735,2730,2735,2730,1118
20250224,151700,1870998100,2735,2730,2735,2730,3
20250224,151600,1870989905,2735,2735,2735,2730,667
20250224,151500,1869168985,2725,2735,2735,2725,1205
20250224,151400,1865878330,2735,2735,2740,2725,8078
20250224,151300,1843841430,2740,2735,2740,2730,10385
20250224,151200,1815407600,2735,2735,2735,2730,1479
20250224,151100,1811365035,2735,2735,2735,2735,481
20250224,151000,1810049500,2730,2730,2735,2730,13
20250224,150900,1810013995,2730,2730,2735,2730,352
20250224,150800,1809052220,2730,2735,2735,2730,2538
20250224,150700,1802110895,2735,2730,2735,2730,13185
20250224,150600,1766109370,2725,2725,2725,2725,0
20250224,150500,1766109370,2725,2725,2725,2725,0
20250224,150400,1766109370,2725,2725,2725,2725,275
20250224,150300,1765359995,2725,2730,2730,2725,86
20250224,150200,1765125240,2725,2730,2730,2725,27
20250224,150100,1765051630,2725,2725,2725,2725,2758
20250224,150000,1757536080,2730,2730,2730,2730,102
20250224,145900,1757257620,2725,2725,2725,2725,80
20250224,145800,1757039620,2730,2730,2730,2730,118
20250224,145700,1756717480,2730,2730,2730,2730,170
20250224,145600,1756253380,2725,2730,2730,2725,1122
20250224,145500,1753195925,2725,2725,2725,2725,5
20250224,145400,1753182300,2730,2730,2730,2730,778
20250224,145300,1751058360,2735,2730,2735,2730,412
20250224,145200,1749933595,2730,2730,2730,2730,915
20250224,145100,1747435645,2735,2730,2735,2725,940
20250224,145000,1744868915,2730,2730,2730,2730,318
20250224,144900,1744000775,2725,2725,2725,2725,107
20250224,144800,1743709200,2725,2725,2725,2725,0
20250224,144700,1743709200,2725,2725,2725,2725,232
20250224,144600,1743077000,2725,2730,2730,2725,1238
20250224,144500,1739702950,2725,2730,2730,2725,3806
20250224,144400,1729327570,2730,2730,2730,2725,1294
20250224,144300,1725799950,2730,2730,2730,2730,2
20250224,144200,1725794490,2730,2730,2730,2730,2000
20250224,144100,1720334490,2730,2725,2730,2725,1996
20250224,144000,1714886910,2730,2730,2735,2730,1780
20250224,143900,1710025395,2730,2735,2735,2730,1096
20250224,143800,1707030315,2730,2730,2730,2730,0
20250224,143700,1707030315,2730,2735,2735,2730,13
20250224,143600,1706994810,2735,2735,2735,2735,15
20250224,143500,1706953785,2730,2730,2730,2730,4000
20250224,143400,1696033785,2730,2730,2730,2730,0
20250224,143300,1696033785,2730,2730,2730,2730,0
20250224,143200,1696033785,2730,2730,2730,2730,2020
20250224,143100,1690519185,2730,2730,2730,2730,1101
20250224,143000,1687513455,2730,2730,2730,2730,100
20250224,142900,1687240455,2730,2730,2730,2730,0
20250224,142800,1687240455,2730,2735,2735,2730,366
20250224,142700,1686239645,2735,2735,2735,2735,3548
20250224,142600,1676535865,2730,2730,2730,2730,1000
20250224,142500,1673805865,2730,2735,2735,2730,2401
20250224,142400,1667251130,2730,2730,2730,2730,1
20250224,142300,1667248400,2730,2730,2730,2730,150
20250224,142200,1666838900,2730,2730,2730,2730,2883
20250224,142100,1658968310,2735,2735,2735,2735,1805
20250224,142000,1654031635,2735,2730,2735,2730,61
20250224,141900,1653864955,2730,2730,2730,2730,6
20250224,141800,1653848575,2730,2730,2735,2730,3489
20250224,141700,1644321850,2735,2735,2735,2735,0
20250224,141600,1644321850,2735,2735,2740,2725,1804
20250224,141500,1639388030,2730,2730,2730,2730,6295
20250224,141400,1622202680,2730,2735,2735,2730,130
20250224,141300,1621847640,2735,2735,2735,2735,285
20250224,141200,1621068165,2735,2735,2735,2735,419
20250224,141100,1619922200,2730,2735,2735,2730,12
20250224,141000,1619889430,2735,2735,2735,2735,120
20250224,140900,1619561230,2735,2735,2735,2735,304
20250224,140800,1618729790,2735,2730,2735,2730,104
20250224,140700,1618445850,2735,2735,2735,2730,12
20250224,140600,1618413035,2735,2730,2735,2730,320
20250224,140500,1617537840,2730,2730,2730,2730,10
20250224,140400,1617510540,2735,2735,2735,2730,1227
20250224,140300,1614154720,2730,2735,2735,2730,5
20250224,140200,1614141055,2730,2730,2730,2730,0
20250224,140100,1614141055,2730,2730,2730,2730,74
20250224,140000,1613939035,2735,2735,2735,2735,0
20250224,135900,1613939035,2735,2735,2735,2735,0
20250224,135800,1613939035,2735,2735,2740,2735,4754
20250224,135700,1600936840,2735,2735,2735,2735,0
20250224,135600,1600936840,2735,2735,2735,2735,6108
20250224,135500,1584231460,2735,2735,2735,2725,3628
20250224,135400,1574319220,2735,2730,2735,2730,546
20250224,135300,1572828635,2730,2730,2730,2730,0
20250224,135200,1572828635,2730,2730,2730,2730,1048
20250224,135100,1569967595,2735,2735,2735,2735,0
20250224,135000,1569967595,2735,2735,2735,2735,3535
20250224,134900,1560299370,2735,2735,2735,2735,0
20250224,134800,1560299370,2735,2735,2735,2735,374
20250224,134700,1559276480,2735,2735,2735,2730,11
20250224,134600,1559246420,2735,2735,2735,2735,1
20250224,134500,1559243685,2735,2735,2735,2735,5
20250224,134400,1559230010,2735,2730,2735,2730,1105
20250224,134300,1556207860,2730,2735,2735,2730,636
20250224,134200,1554468430,2735,2735,2735,2735,379
20250224,134100,1553431865,2735,2740,2740,2735,995
20250224,134000,1550708160,2730,2730,2735,2730,221
20250224,133900,1550104330,2735,2735,2735,2735,614
20250224,133800,1548425040,2735,2735,2735,2735,279
20250224,133700,1547661975,2740,2740,2740,2740,2
20250224,133600,1547656495,2740,2730,2740,2730,101
20250224,133500,1547380755,2730,2730,2740,2730,1012
20250224,133400,1544615415,2735,2740,2740,2735,97
20250224,133300,1544350105,2735,2730,2735,2730,3136
20250224,133200,1535773170,2735,2730,2735,2730,6
20250224,133100,1535756785,2730,2730,2730,2730,3136
20250224,133000,1527195505,2730,2735,2735,2730,676
20250224,132900,1525347645,2735,2735,2735,2735,125
20250224,132800,1525005770,2735,2735,2735,2735,300
20250224,132700,1524185270,2735,2730,2735,2730,2042
20250224,132600,1518600415,2730,2730,2730,2730,0
20250224,132500,1518600415,2730,2730,2730,2730,229
20250224,132400,1517975245,2725,2725,2725,2725,38
20250224,132300,1517871695,2725,2730,2730,2725,453
20250224,132200,1516636140,2730,2730,2730,2725,1908
20250224,132100,1511429300,2730,2735,2735,2730,230
20250224,132000,1510800750,2730,2730,2730,2730,0
20250224,131900,1510800750,2730,2725,2730,2725,4059
20250224,131800,1499719780,2730,2730,2730,2725,892
20250224,131700,1497288620,2730,2725,2730,2725,2912
20250224,131600,1489346450,2725,2725,2725,2725,1010
20250224,131500,1486594200,2730,2725,2730,2725,504
20250224,131400,1485220780,2730,2725,2730,2725,201
20250224,131300,1484673050,2725,2725,2725,2725,2594
20250224,131200,1477604400,2725,2725,2730,2725,1165
20250224,131100,1474424770,2725,2725,2725,2725,1300
20250224,131000,1470882270,2725,2725,2725,2725,150
20250224,130900,1470473520,2730,2735,2735,2730,5935
20250224,130800,1454263470,2730,2730,2730,2730,0
20250224,130700,1454263470,2730,2730,2730,2730,0
20250224,130600,1454263470,2730,2730,2730,2730,671
20250224,130500,1452431640,2730,2730,2730,2730,221
20250224,130400,1451828310,2730,2735,2735,2730,208
20250224,130300,1451259720,2725,2725,2725,2725,1
20250224,130200,1451256995,2725,2725,2725,2725,50
20250224,130100,1451120745,2725,2730,2730,2725,4728
20250224,130000,1438215700,2725,2725,2725,2725,1
20250224,125900,1438212975,2725,2725,2725,2725,159
20250224,125800,1437779700,2730,2730,2730,2725,9
20250224,125700,1437755160,2725,2725,2725,2725,227
20250224,125600,1437136585,2725,2725,2730,2725,1454
20250224,125500,1433174370,2730,2730,2730,2730,100
20250224,125400,1432901370,2730,2730,2730,2730,12
20250224,125300,1432868610,2725,2730,2730,2725,2
20250224,125200,1432863155,2730,2730,2730,2725,1832
20250224,125100,1427870505,2725,2725,2730,2725,1075
20250224,125000,1424941070,2730,2730,2730,2730,0
20250224,124900,1424941070,2730,2735,2735,2730,2297
20250224,124800,1418670225,2735,2735,2735,2730,23
20250224,124700,1418607330,2735,2730,2735,2730,209
20250224,124600,1418036730,2730,2730,2730,2730,1041
20250224,124500,1415194800,2735,2735,2735,2735,1
20250224,124400,1415192065,2735,2735,2735,2735,0
20250224,124300,1415192065,2735,2740,2740,2735,653
20250224,124200,1413403025,2740,2735,2740,2735,10783
20250224,124100,1383911515,2735,2725,2735,2725,13187
20250224,124000,1347897730,2730,2730,2730,2730,432
20250224,123900,1346718370,2730,2730,2730,2730,2901
20250224,123800,1338798640,2725,2730,2730,2725,67
20250224,123700,1338616030,2720,2730,2730,2720,902
20250224,123600,1336162550,2725,2720,2725,2720,208
20250224,123500,1335596000,2730,2730,2730,2730,0
20250224,123400,1335596000,2730,2730,2730,2730,0
20250224,123300,1335596000,2730,2730,2730,2730,1
20250224,123200,1335593270,2720,2720,2720,2720,1200
20250224,123100,1332329270,2725,2725,2730,2725,6494
20250224,123000,1314632770,2720,2720,2720,2720,1
20250224,122900,1314630050,2720,2720,2720,2720,132
20250224,122800,1314271010,2725,2725,2725,2725,48
20250224,122700,1314140210,2725,2725,2725,2725,11
20250224,122600,1314110235,2715,2715,2715,2715,154
20250224,122500,1313692125,2715,2725,2725,2715,5
20250224,122400,1313678540,2725,2725,2725,2725,2
20250224,122300,1313673090,2725,2725,2725,2725,0
20250224,122200,1313673090,2725,2725,2725,2710,10720
20250224,122100,1284579390,2725,2725,2725,2725,54
20250224,122000,1284432240,2725,2725,2725,2720,767
20250224,121900,1282342285,2725,2725,2730,2725,1541
20250224,121800,1278141560,2725,2730,2730,2725,10
20250224,121700,1278114305,2730,2730,2730,2715,1511
20250224,121600,1273989425,2725,2720,2730,2720,11044
20250224,121500,1243903025,2725,2720,2725,2720,153
20250224,121400,1243486860,2720,2720,2720,2720,0
20250224,121300,1243486860,2720,2720,2720,2720,570
20250224,121200,1241936460,2720,2720,2720,2720,500
20250224,121100,1240576460,2720,2720,2720,2720,1600
20250224,121000,1236224460,2725,2725,2725,2725,0
20250224,120900,1236224460,2725,2725,2725,2725,1
20250224,120800,1236221735,2725,2725,2725,2725,1200
20250224,120700,1232951735,2725,2725,2725,2725,0
20250224,120600,1232951735,2725,2725,2725,2725,20
20250224,120500,1232897235,2720,2720,2720,2720,500
20250224,120400,1231537235,2725,2715,2725,2715,291
20250224,120300,1230747160,2725,2720,2725,2715,617
20250224,120200,1229070165,2720,2720,2720,2720,1500
20250224,120100,1224990165,2725,2725,2725,2725,3
20250224,120000,1224981990,2725,2725,2725,2725,0
20250224,115900,1224981990,2725,2720,2725,2720,6202
20250224,115800,1208109050,2725,2725,2725,2725,1000
20250224,115700,1205384050,2725,2730,2730,2725,1158
20250224,115600,1202228270,2730,2725,2730,2725,150
20250224,115500,1201818775,2730,2725,2730,2725,1673
20250224,115400,1197259810,2725,2725,2725,2725,0
20250224,115300,1197259810,2725,2715,2725,2715,1969
20250224,115200,1191902950,2715,2715,2715,2715,0
20250224,115100,1191902950,2715,2715,2715,2715,7
20250224,115000,1191883945,2720,2720,2720,2720,0
20250224,114900,1191883945,2720,2720,2720,2720,0
20250224,114800,1191883945,2720,2720,2720,2720,201
20250224,114700,1191337225,2720,2720,2720,2720,0
20250224,114600,1191337225,2720,2720,2720,2720,1
20250224,114500,1191334505,2715,2715,2715,2715,0
20250224,114400,1191334505,2715,2720,2720,2715,119
20250224,114300,1191011325,2720,2720,2720,2720,10
20250224,114200,1190984125,2720,2720,2720,2720,1
20250224,114100,1190981405,2720,2715,2720,2715,401
20250224,114000,1189892685,2710,2710,2710,2710,0
20250224,113900,1189892685,2710,2710,2710,2710,20
20250224,113800,1189838485,2715,2715,2715,2715,0
20250224,113700,1189838485,2715,2715,2715,2715,378
20250224,113600,1188812215,2715,2715,2715,2715,6
20250224,113500,1188795925,2720,2720,2720,2720,5
20250224,113400,1188782325,2720,2720,2720,2720,6
20250224,113300,1188766005,2720,2720,2720,2720,55
20250224,113200,1188616405,2705,2705,2705,2705,500
20250224,113100,1187263905,2705,2720,2720,2705,9849
20250224,113000,1160535890,2720,2725,2725,2720,145
20250224,112900,1160141115,2725,2725,2725,2725,312
20250224,112800,1159290915,2725,2725,2730,2725,2069
20250224,112700,1153650390,2730,2730,2730,2725,511
20250224,112600,1152255390,2725,2725,2725,2725,520
20250224,112500,1150838390,2725,2725,2725,2725,9505
20250224,112400,1124937265,2720,2720,2720,2720,400
20250224,112300,1123849265,2725,2720,2725,2720,347
20250224,112200,1122904965,2725,2720,2725,2720,2051
20250224,112100,1117323615,2720,2720,2720,2720,50
20250224,112000,1117187615,2720,2720,2720,2720,1812
20250224,111900,1112258975,2720,2720,2720,2720,136
20250224,111800,1111889055,2720,2720,2720,2715,910
20250224,111700,1109415405,2720,2720,2720,2720,106
20250224,111600,1109127085,2715,2715,2720,2715,346
20250224,111500,1108187040,2715,2715,2715,2715,2955
20250224,111400,1100164215,2715,2715,2715,2715,4241
20250224,111300,1088649900,2710,2705,2710,2705,33488
20250224,111200,997899420,2705,2700,2705,2700,69
20250224,111100,997712975,2700,2705,2705,2700,1790
20250224,111000,992875355,2705,2705,2705,2705,0
20250224,110900,992875355,2705,2705,2705,2705,70
20250224,110800,992686005,2705,2705,2705,2705,496
20250224,110700,991344325,2710,2705,2710,2705,6
20250224,110600,991328090,2705,2710,2710,2705,501
20250224,110500,989972880,2705,2710,2710,2700,277
20250224,110400,989224580,2710,2710,2710,2710,0
20250224,110300,989224580,2710,2710,2710,2710,0
20250224,110200,989224580,2710,2705,2710,2700,45
20250224,110100,989103025,2700,2700,2700,2700,201
20250224,110000,988560325,2700,2700,2700,2700,22
20250224,105900,988500925,2700,2700,2700,2700,0
20250224,105800,988500925,2700,2700,2700,2700,3874
20250224,105700,978041125,2700,2705,2705,2700,350
20250224,105600,977095875,2705,2705,2705,2700,45
20250224,105500,976974175,2705,2705,2705,2705,0
20250224,105400,976974175,2705,2705,2705,2705,75
20250224,105300,976771300,2705,2705,2705,2705,0
20250224,105200,976771300,2705,2705,2705,2705,6565
20250224,105100,959012975,2710,2710,2710,2710,27
20250224,105000,958939805,2710,2710,2710,2710,1
20250224,104900,958937095,2710,2710,2710,2710,84
20250224,104800,958709455,2710,2705,2710,2705,1433
20250224,104700,954826075,2710,2710,2710,2710,0
20250224,104600,954826075,2710,2710,2710,2710,1
20250224,104500,954823365,2710,2705,2710,2705,550
20250224,104400,953333115,2710,2705,2710,2705,2418
20250224,104300,946782255,2710,2710,2710,2710,0
20250224,104200,946782255,2710,2710,2710,2710,0
20250224,104100,946782255,2710,2710,2710,2710,4000
20250224,104000,935942255,2710,2710,2710,2710,1
20250224,103900,935939545,2705,2705,2705,2705,0
20250224,103800,935939545,2705,2705,2705,2705,10
20250224,103700,935912495,2715,2715,2715,2715,1
20250224,103600,935909780,2705,2715,2715,2705,279
20250224,103500,935155065,2705,2705,2710,2705,104
20250224,103400,934873650,2710,2715,2715,2710,11
20250224,103300,934843790,2710,2710,2710,2710,2
20250224,103200,934838370,2715,2715,2715,2705,1211
20250224,103100,931562095,2710,2710,2710,2710,16
20250224,103000,931518735,2715,2715,2715,2715,201
20250224,102900,930973020,2710,2710,2710,2710,450
20250224,102800,929753520,2715,2715,2715,2715,1
20250224,102700,929750805,2710,2715,2715,2710,101
20250224,102600,929476595,2715,2710,2715,2710,552
20250224,102500,927978670,2710,2710,2710,2710,110
20250224,102400,927680570,2715,2715,2715,2715,1
20250224,102300,927677855,2715,2715,2715,2715,5
20250224,102200,927664280,2715,2710,2715,2710,302
20250224,102100,926845850,2710,2710,2710,2710,150
20250224,102000,926439350,2710,2710,2715,2710,875
20250224,101900,924067975,2720,2710,2720,2710,24
20250224,101800,924002725,2720,2715,2720,2710,7004
20250224,101700,905016045,2720,2715,2720,2715,105
20250224,101600,904730455,2720,2715,2720,2715,16841
20250224,101500,858986100,2715,2710,2715,2710,7463
20250224,101400,838724505,2715,2710,2715,2710,231
20250224,101300,838097890,2715,2715,2715,2715,233
20250224,101200,837465295,2715,2715,2715,2715,3
20250224,101100,837457150,2715,2715,2715,2715,40
20250224,101000,837348550,2715,2715,2715,2710,15
20250224,100900,837307870,2710,2710,2715,2710,26352
20250224,100800,765771965,2715,2715,2715,2715,12
20250224,100700,765739385,2715,2705,2715,2705,2094
20250224,100600,760065140,2705,2705,2710,2700,1232
20250224,100500,756736155,2710,2710,2710,2710,4
20250224,100400,756725315,2710,2710,2710,2710,35
20250224,100300,756630465,2710,2710,2710,2700,1024
20250224,100200,753859265,2710,2710,2710,2710,222
20250224,100100,753257645,2710,2710,2710,2710,120
20250224,100000,752932445,2710,2710,2710,2710,0
20250224,095900,752932445,2710,2705,2710,2705,1334
20250224,095800,749323425,2705,2705,2705,2705,5
20250224,095700,749309900,2705,2715,2715,2705,6769
20250224,095600,730967500,2715,2715,2715,2715,301
20250224,095500,730150285,2715,2715,2715,2715,1495
20250224,095400,726091360,2720,2720,2720,2720,59
20250224,095300,725930880,2720,2720,2720,2720,40
20250224,095200,725822080,2720,2720,2720,2715,30
20250224,095100,725740555,2720,2715,2720,2715,1798
20250224,095000,720857055,2715,2705,2715,2705,9483
20250224,094900,695159330,2705,2710,2710,2705,315
20250224,094800,694306805,2705,2710,2710,2705,3
20250224,094700,694298680,2700,2705,2705,2700,8601
20250224,094600,671058965,2710,2715,2720,2710,10589
20250224,094500,642309025,2720,2720,2720,2720,4
20250224,094400,642298145,2720,2720,2720,2715,1006
20250224,094300,639566830,2720,2715,2720,2715,2017
20250224,094200,634090640,2715,2715,2715,2715,2001
20250224,094100,628657925,2715,2720,2720,2715,65
20250224,094000,628481250,2720,2725,2725,2715,1603
20250224,093900,624123955,2725,2715,2725,2715,101
20250224,093800,623849730,2715,2725,2725,2715,254
20250224,093700,623159080,2725,2725,2725,2725,1306
20250224,093600,619600230,2725,2720,2725,2715,5082
20250224,093500,605786040,2730,2725,2730,2720,2675
20250224,093400,598494960,2735,2725,2735,2725,6096
20250224,093300,581852890,2730,2730,2730,2725,3604
20250224,093200,572031975,2730,2730,2730,2725,278
20250224,093100,571274035,2730,2725,2730,2725,678
20250224,093000,569425875,2725,2720,2725,2720,1540
20250224,092900,565237065,2720,2725,2725,2720,1418
20250224,092800,561378305,2730,2720,2730,2720,402
20250224,092700,560284855,2730,2735,2740,2725,14403
20250224,092600,520922010,2735,2730,2740,2730,6414
20250224,092500,503363360,2730,2715,2735,2710,86719
20250224,092400,266953800,2715,2715,2715,2715,50
20250224,092300,266818050,2715,2715,2715,2715,1734
20250224,092200,262110240,2710,2715,2715,2710,1775
20250224,092100,257297575,2715,2710,2715,2710,2250
20250224,092000,251189975,2715,2710,2720,2710,15886
20250224,091900,208070915,2710,2710,2710,2710,1461
20250224,091800,204111605,2710,2705,2710,2700,2738
20250224,091700,196707035,2705,2705,2705,2700,2001
20250224,091600,191298025,2705,2705,2710,2705,1914
20250224,091500,186119820,2705,2715,2715,2700,3370
20250224,091400,177007075,2715,2715,2715,2710,7954
20250224,091300,155414510,2710,2705,2715,2705,5124
20250224,091200,141532790,2705,2710,2710,2705,1702
20250224,091100,136928875,2710,2705,2710,2705,2043
20250224,091000,131394870,2710,2705,2710,2700,2030
20250224,090900,125903445,2700,2695,2700,2695,8683
20250224,090800,102459845,2695,2695,2700,2695,4787
20250224,090700,89554615,2695,2695,2695,2695,120
20250224,090600,89231215,2690,2690,2695,2685,2328
20250224,090500,82972385,2690,2680,2690,2680,2179
20250224,090400,77112065,2675,2685,2685,2675,684
20250224,090300,75279585,2685,2675,2690,2675,882
20250224,090200,72909985,2675,2690,2690,2675,1918
20250224,090100,67771185,2690,2685,2690,2665,11209
20250224,090000,37735705,2695,2675,2695,2665,14085
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 1888861100 2735 2735 2735 2735 4769
3 20250224 183200 1888861100 2735 2735 2735 2735 0
4 20250224 183100 1888861100 2735 2735 2735 2735 0
5 20250224 183000 1888861100 2735 2735 2735 2735 0
6 20250224 182900 1888861100 2735 2735 2735 2735 0
7 20250224 182800 1888861100 2735 2735 2735 2735 0
8 20250224 182700 1888861100 2735 2735 2735 2735 0
9 20250224 182600 1888861100 2735 2735 2735 2735 0
10 20250224 182500 1888861100 2735 2735 2735 2735 0
11 20250224 182400 1888861100 2735 2735 2735 2735 0
12 20250224 182300 1888861100 2735 2735 2735 2735 0
13 20250224 182200 1888861100 2735 2735 2735 2735 0
14 20250224 182100 1888861100 2735 2735 2735 2735 0
15 20250224 182000 1888861100 2735 2735 2735 2735 0
16 20250224 181900 1888861100 2735 2735 2735 2735 0
17 20250224 181800 1888861100 2735 2735 2735 2735 0
18 20250224 181700 1888861100 2735 2735 2735 2735 0
19 20250224 181600 1888861100 2735 2735 2735 2735 0
20 20250224 181500 1888861100 2735 2735 2735 2735 0
21 20250224 181400 1888861100 2735 2735 2735 2735 0
22 20250224 181300 1888861100 2735 2735 2735 2735 0
23 20250224 181200 1888861100 2735 2735 2735 2735 0
24 20250224 181100 1888861100 2735 2735 2735 2735 0
25 20250224 181000 1888861100 2735 2735 2735 2735 0
26 20250224 180900 1888861100 2735 2735 2735 2735 0
27 20250224 180800 1888861100 2735 2735 2735 2735 0
28 20250224 180700 1888861100 2735 2735 2735 2735 0
29 20250224 180600 1888861100 2735 2735 2735 2735 0
30 20250224 180500 1888861100 2735 2735 2735 2735 0
31 20250224 180400 1888861100 2735 2735 2735 2735 0
32 20250224 180300 1888861100 2735 2735 2735 2735 4769
33 20250224 180200 1888861100 2735 2735 2735 2735 0
34 20250224 180100 1888861100 2735 2735 2735 2735 0
35 20250224 180000 1888861100 2735 2735 2735 2735 0
36 20250224 175900 1888861100 2735 2735 2735 2735 0
37 20250224 175800 1888861100 2735 2735 2735 2735 0
38 20250224 175700 1888861100 2735 2735 2735 2735 0
39 20250224 175600 1888861100 2735 2735 2735 2735 0
40 20250224 175500 1888861100 2735 2735 2735 2735 0
41 20250224 175400 1888861100 2735 2735 2735 2735 0
42 20250224 175300 1888861100 2735 2735 2735 2735 0
43 20250224 175200 1888861100 2735 2735 2735 2735 0
44 20250224 175100 1888861100 2735 2735 2735 2735 0
45 20250224 175000 1888861100 2735 2735 2735 2735 0
46 20250224 174900 1888861100 2735 2735 2735 2735 0
47 20250224 174800 1888861100 2735 2735 2735 2735 0
48 20250224 174700 1888861100 2735 2735 2735 2735 0
49 20250224 174600 1888861100 2735 2735 2735 2735 0
50 20250224 174500 1888861100 2735 2735 2735 2735 0
51 20250224 174400 1888861100 2735 2735 2735 2735 0
52 20250224 174300 1888861100 2735 2735 2735 2735 0
53 20250224 174200 1888861100 2735 2735 2735 2735 0
54 20250224 174100 1888861100 2735 2735 2735 2735 0
55 20250224 174000 1888861100 2735 2735 2735 2735 0
56 20250224 173900 1888861100 2735 2735 2735 2735 0
57 20250224 173800 1888861100 2735 2735 2735 2735 0
58 20250224 173700 1888861100 2735 2735 2735 2735 0
59 20250224 173600 1888861100 2735 2735 2735 2735 0
60 20250224 173500 1888861100 2735 2735 2735 2735 0
61 20250224 173400 1888861100 2735 2735 2735 2735 0
62 20250224 173300 1888861100 2735 2735 2735 2735 4769
63 20250224 173200 1888861100 2735 2735 2735 2735 0
64 20250224 173100 1888861100 2735 2735 2735 2735 0
65 20250224 173000 1888861100 2735 2735 2735 2735 0
66 20250224 172900 1888861100 2735 2735 2735 2735 0
67 20250224 172800 1888861100 2735 2735 2735 2735 0
68 20250224 172700 1888861100 2735 2735 2735 2735 0
69 20250224 172600 1888861100 2735 2735 2735 2735 0
70 20250224 172500 1888861100 2735 2735 2735 2735 0
71 20250224 172400 1888861100 2735 2735 2735 2735 0
72 20250224 172300 1888861100 2735 2735 2735 2735 0
73 20250224 172200 1888861100 2735 2735 2735 2735 0
74 20250224 172100 1888861100 2735 2735 2735 2735 0
75 20250224 172000 1888861100 2735 2735 2735 2735 0
76 20250224 171900 1888861100 2735 2735 2735 2735 0
77 20250224 171800 1888861100 2735 2735 2735 2735 0
78 20250224 171700 1888861100 2735 2735 2735 2735 0
79 20250224 171600 1888861100 2735 2735 2735 2735 0
80 20250224 171500 1888861100 2735 2735 2735 2735 0
81 20250224 171400 1888861100 2735 2735 2735 2735 0
82 20250224 171300 1888861100 2735 2735 2735 2735 0
83 20250224 171200 1888861100 2735 2735 2735 2735 0
84 20250224 171100 1888861100 2735 2735 2735 2735 0
85 20250224 171000 1888861100 2735 2735 2735 2735 0
86 20250224 170900 1888861100 2735 2735 2735 2735 0
87 20250224 170800 1888861100 2735 2735 2735 2735 0
88 20250224 170700 1888861100 2735 2735 2735 2735 0
89 20250224 170600 1888861100 2735 2735 2735 2735 0
90 20250224 170500 1888861100 2735 2735 2735 2735 0
91 20250224 170400 1888861100 2735 2735 2735 2735 0
92 20250224 170300 1888861100 2735 2735 2735 2735 4769
93 20250224 170200 1888861100 2735 2735 2735 2735 0
94 20250224 170100 1888861100 2735 2735 2735 2735 0
95 20250224 170000 1888861100 2735 2735 2735 2735 0
96 20250224 165900 1888861100 2735 2735 2735 2735 0
97 20250224 165800 1888861100 2735 2735 2735 2735 0
98 20250224 165700 1888861100 2735 2735 2735 2735 0
99 20250224 165600 1888861100 2735 2735 2735 2735 0
100 20250224 165500 1888861100 2735 2735 2735 2735 0
101 20250224 165400 1888861100 2735 2735 2735 2735 0
102 20250224 165300 1888861100 2735 2735 2735 2735 0
103 20250224 165200 1888861100 2735 2735 2735 2735 0
104 20250224 165100 1888861100 2735 2735 2735 2735 0
105 20250224 165000 1888861100 2735 2735 2735 2735 0
106 20250224 164900 1888861100 2735 2735 2735 2735 0
107 20250224 164800 1888861100 2735 2735 2735 2735 0
108 20250224 164700 1888861100 2735 2735 2735 2735 0
109 20250224 164600 1888861100 2735 2735 2735 2735 0
110 20250224 164500 1888861100 2735 2735 2735 2735 0
111 20250224 164400 1888861100 2735 2735 2735 2735 0
112 20250224 164300 1888861100 2735 2735 2735 2735 0
113 20250224 164200 1888861100 2735 2735 2735 2735 0
114 20250224 164100 1888861100 2735 2735 2735 2735 0
115 20250224 164000 1888861100 2735 2735 2735 2735 0
116 20250224 163900 1888861100 2735 2735 2735 2735 0
117 20250224 163800 1888861100 2735 2735 2735 2735 0
118 20250224 163700 1888861100 2735 2735 2735 2735 0
119 20250224 163600 1888861100 2735 2735 2735 2735 0
120 20250224 163500 1888861100 2735 2735 2735 2735 0
121 20250224 163400 1888861100 2735 2735 2735 2735 0
122 20250224 163300 1888861100 2735 2735 2735 2735 4769
123 20250224 163200 1888861100 2735 2735 2735 2735 0
124 20250224 163100 1888861100 2735 2735 2735 2735 0
125 20250224 163000 1888861100 2735 2735 2735 2735 0
126 20250224 162900 1888861100 2735 2735 2735 2735 0
127 20250224 162800 1888861100 2735 2735 2735 2735 0
128 20250224 162700 1888861100 2735 2735 2735 2735 0
129 20250224 162600 1888861100 2735 2735 2735 2735 0
130 20250224 162500 1888861100 2735 2735 2735 2735 0
131 20250224 162400 1888861100 2735 2735 2735 2735 0
132 20250224 162300 1888861100 2735 2735 2735 2735 0
133 20250224 162200 1888861100 2735 2735 2735 2735 0
134 20250224 162100 1888861100 2735 2735 2735 2735 0
135 20250224 162000 1888861100 2735 2735 2735 2735 0
136 20250224 161900 1888861100 2735 2735 2735 2735 0
137 20250224 161800 1888861100 2735 2735 2735 2735 0
138 20250224 161700 1888861100 2735 2735 2735 2735 0
139 20250224 161600 1888861100 2735 2735 2735 2735 0
140 20250224 161500 1888861100 2735 2735 2735 2735 0
141 20250224 161400 1888861100 2735 2735 2735 2735 0
142 20250224 161300 1888861100 2735 2735 2735 2735 0
143 20250224 161200 1888861100 2735 2735 2735 2735 0
144 20250224 161100 1888861100 2735 2735 2735 2735 0
145 20250224 161000 1888861100 2735 2735 2735 2735 0
146 20250224 160900 1888861100 2735 2735 2735 2735 0
147 20250224 160800 1888861100 2735 2735 2735 2735 0
148 20250224 160700 1888861100 2735 2735 2735 2735 0
149 20250224 160600 1888861100 2735 2735 2735 2735 0
150 20250224 160500 1888861100 2735 2735 2735 2735 0
151 20250224 160400 1888861100 2735 2735 2735 2735 0
152 20250224 160300 1888861100 2735 2735 2735 2735 4769
153 20250224 160200 1888861100 2735 2735 2735 2735 0
154 20250224 160100 1888861100 2735 2735 2735 2735 0
155 20250224 160000 1888861100 2735 2735 2735 2735 0
156 20250224 155900 1888861100 2735 2735 2735 2735 0
157 20250224 155800 1888861100 2735 2735 2735 2735 0
158 20250224 155700 1888861100 2735 2735 2735 2735 0
159 20250224 155600 1888861100 2735 2735 2735 2735 0
160 20250224 155500 1888861100 2735 2735 2735 2735 0
161 20250224 155400 1888861100 2735 2735 2735 2735 0
162 20250224 155300 1888861100 2735 2735 2735 2735 0
163 20250224 155200 1888861100 2735 2735 2735 2735 0
164 20250224 155100 1888861100 2735 2735 2735 2735 0
165 20250224 155000 1888861100 2735 2735 2735 2735 0
166 20250224 154900 1888861100 2735 2735 2735 2735 0
167 20250224 154800 1888861100 2735 2735 2735 2735 0
168 20250224 154700 1888861100 2735 2735 2735 2735 0
169 20250224 154600 1888861100 2735 2735 2735 2735 0
170 20250224 154500 1888861100 2735 2735 2735 2735 0
171 20250224 154400 1888861100 2735 2735 2735 2735 0
172 20250224 154300 1888861100 2735 2735 2735 2735 0
173 20250224 154200 1888861100 2735 2735 2735 2735 0
174 20250224 154100 1888861100 2735 2735 2735 2735 0
175 20250224 154000 1888861100 2735 2735 2735 2735 0
176 20250224 153900 1888861100 2735 2735 2735 2735 0
177 20250224 153800 1888861100 2735 2735 2735 2735 0
178 20250224 153700 1888861100 2735 2735 2735 2735 0
179 20250224 153600 1888861100 2735 2735 2735 2735 0
180 20250224 153500 1888861100 2735 2735 2735 2735 0
181 20250224 153400 1888861100 2735 2735 2735 2735 0
182 20250224 153300 1888861100 2735 2735 2735 2735 4769
183 20250224 153200 1888861100 2735 2735 2735 2735 0
184 20250224 153100 1888861100 2735 2735 2735 2735 0
185 20250224 153000 1888861100 2735 2735 2735 2735 4769
186 20250224 152900 1875817885 2735 2735 2735 2735 0
187 20250224 152800 1875817885 2735 2735 2735 2735 0
188 20250224 152700 1875817885 2735 2735 2735 2735 0
189 20250224 152600 1875817885 2735 2735 2735 2735 0
190 20250224 152500 1875817885 2735 2735 2735 2735 0
191 20250224 152400 1875817885 2735 2735 2735 2735 0
192 20250224 152300 1875817885 2735 2735 2735 2735 0
193 20250224 152200 1875817885 2735 2735 2735 2735 0
194 20250224 152100 1875817885 2735 2735 2735 2735 0
195 20250224 152000 1875817885 2735 2735 2735 2735 0
196 20250224 151900 1875817885 2735 2730 2735 2730 645
197 20250224 151800 1874053830 2735 2730 2735 2730 1118
198 20250224 151700 1870998100 2735 2730 2735 2730 3
199 20250224 151600 1870989905 2735 2735 2735 2730 667
200 20250224 151500 1869168985 2725 2735 2735 2725 1205
201 20250224 151400 1865878330 2735 2735 2740 2725 8078
202 20250224 151300 1843841430 2740 2735 2740 2730 10385
203 20250224 151200 1815407600 2735 2735 2735 2730 1479
204 20250224 151100 1811365035 2735 2735 2735 2735 481
205 20250224 151000 1810049500 2730 2730 2735 2730 13
206 20250224 150900 1810013995 2730 2730 2735 2730 352
207 20250224 150800 1809052220 2730 2735 2735 2730 2538
208 20250224 150700 1802110895 2735 2730 2735 2730 13185
209 20250224 150600 1766109370 2725 2725 2725 2725 0
210 20250224 150500 1766109370 2725 2725 2725 2725 0
211 20250224 150400 1766109370 2725 2725 2725 2725 275
212 20250224 150300 1765359995 2725 2730 2730 2725 86
213 20250224 150200 1765125240 2725 2730 2730 2725 27
214 20250224 150100 1765051630 2725 2725 2725 2725 2758
215 20250224 150000 1757536080 2730 2730 2730 2730 102
216 20250224 145900 1757257620 2725 2725 2725 2725 80
217 20250224 145800 1757039620 2730 2730 2730 2730 118
218 20250224 145700 1756717480 2730 2730 2730 2730 170
219 20250224 145600 1756253380 2725 2730 2730 2725 1122
220 20250224 145500 1753195925 2725 2725 2725 2725 5
221 20250224 145400 1753182300 2730 2730 2730 2730 778
222 20250224 145300 1751058360 2735 2730 2735 2730 412
223 20250224 145200 1749933595 2730 2730 2730 2730 915
224 20250224 145100 1747435645 2735 2730 2735 2725 940
225 20250224 145000 1744868915 2730 2730 2730 2730 318
226 20250224 144900 1744000775 2725 2725 2725 2725 107
227 20250224 144800 1743709200 2725 2725 2725 2725 0
228 20250224 144700 1743709200 2725 2725 2725 2725 232
229 20250224 144600 1743077000 2725 2730 2730 2725 1238
230 20250224 144500 1739702950 2725 2730 2730 2725 3806
231 20250224 144400 1729327570 2730 2730 2730 2725 1294
232 20250224 144300 1725799950 2730 2730 2730 2730 2
233 20250224 144200 1725794490 2730 2730 2730 2730 2000
234 20250224 144100 1720334490 2730 2725 2730 2725 1996
235 20250224 144000 1714886910 2730 2730 2735 2730 1780
236 20250224 143900 1710025395 2730 2735 2735 2730 1096
237 20250224 143800 1707030315 2730 2730 2730 2730 0
238 20250224 143700 1707030315 2730 2735 2735 2730 13
239 20250224 143600 1706994810 2735 2735 2735 2735 15
240 20250224 143500 1706953785 2730 2730 2730 2730 4000
241 20250224 143400 1696033785 2730 2730 2730 2730 0
242 20250224 143300 1696033785 2730 2730 2730 2730 0
243 20250224 143200 1696033785 2730 2730 2730 2730 2020
244 20250224 143100 1690519185 2730 2730 2730 2730 1101
245 20250224 143000 1687513455 2730 2730 2730 2730 100
246 20250224 142900 1687240455 2730 2730 2730 2730 0
247 20250224 142800 1687240455 2730 2735 2735 2730 366
248 20250224 142700 1686239645 2735 2735 2735 2735 3548
249 20250224 142600 1676535865 2730 2730 2730 2730 1000
250 20250224 142500 1673805865 2730 2735 2735 2730 2401
251 20250224 142400 1667251130 2730 2730 2730 2730 1
252 20250224 142300 1667248400 2730 2730 2730 2730 150
253 20250224 142200 1666838900 2730 2730 2730 2730 2883
254 20250224 142100 1658968310 2735 2735 2735 2735 1805
255 20250224 142000 1654031635 2735 2730 2735 2730 61
256 20250224 141900 1653864955 2730 2730 2730 2730 6
257 20250224 141800 1653848575 2730 2730 2735 2730 3489
258 20250224 141700 1644321850 2735 2735 2735 2735 0
259 20250224 141600 1644321850 2735 2735 2740 2725 1804
260 20250224 141500 1639388030 2730 2730 2730 2730 6295
261 20250224 141400 1622202680 2730 2735 2735 2730 130
262 20250224 141300 1621847640 2735 2735 2735 2735 285
263 20250224 141200 1621068165 2735 2735 2735 2735 419
264 20250224 141100 1619922200 2730 2735 2735 2730 12
265 20250224 141000 1619889430 2735 2735 2735 2735 120
266 20250224 140900 1619561230 2735 2735 2735 2735 304
267 20250224 140800 1618729790 2735 2730 2735 2730 104
268 20250224 140700 1618445850 2735 2735 2735 2730 12
269 20250224 140600 1618413035 2735 2730 2735 2730 320
270 20250224 140500 1617537840 2730 2730 2730 2730 10
271 20250224 140400 1617510540 2735 2735 2735 2730 1227
272 20250224 140300 1614154720 2730 2735 2735 2730 5
273 20250224 140200 1614141055 2730 2730 2730 2730 0
274 20250224 140100 1614141055 2730 2730 2730 2730 74
275 20250224 140000 1613939035 2735 2735 2735 2735 0
276 20250224 135900 1613939035 2735 2735 2735 2735 0
277 20250224 135800 1613939035 2735 2735 2740 2735 4754
278 20250224 135700 1600936840 2735 2735 2735 2735 0
279 20250224 135600 1600936840 2735 2735 2735 2735 6108
280 20250224 135500 1584231460 2735 2735 2735 2725 3628
281 20250224 135400 1574319220 2735 2730 2735 2730 546
282 20250224 135300 1572828635 2730 2730 2730 2730 0
283 20250224 135200 1572828635 2730 2730 2730 2730 1048
284 20250224 135100 1569967595 2735 2735 2735 2735 0
285 20250224 135000 1569967595 2735 2735 2735 2735 3535
286 20250224 134900 1560299370 2735 2735 2735 2735 0
287 20250224 134800 1560299370 2735 2735 2735 2735 374
288 20250224 134700 1559276480 2735 2735 2735 2730 11
289 20250224 134600 1559246420 2735 2735 2735 2735 1
290 20250224 134500 1559243685 2735 2735 2735 2735 5
291 20250224 134400 1559230010 2735 2730 2735 2730 1105
292 20250224 134300 1556207860 2730 2735 2735 2730 636
293 20250224 134200 1554468430 2735 2735 2735 2735 379
294 20250224 134100 1553431865 2735 2740 2740 2735 995
295 20250224 134000 1550708160 2730 2730 2735 2730 221
296 20250224 133900 1550104330 2735 2735 2735 2735 614
297 20250224 133800 1548425040 2735 2735 2735 2735 279
298 20250224 133700 1547661975 2740 2740 2740 2740 2
299 20250224 133600 1547656495 2740 2730 2740 2730 101
300 20250224 133500 1547380755 2730 2730 2740 2730 1012
301 20250224 133400 1544615415 2735 2740 2740 2735 97
302 20250224 133300 1544350105 2735 2730 2735 2730 3136
303 20250224 133200 1535773170 2735 2730 2735 2730 6
304 20250224 133100 1535756785 2730 2730 2730 2730 3136
305 20250224 133000 1527195505 2730 2735 2735 2730 676
306 20250224 132900 1525347645 2735 2735 2735 2735 125
307 20250224 132800 1525005770 2735 2735 2735 2735 300
308 20250224 132700 1524185270 2735 2730 2735 2730 2042
309 20250224 132600 1518600415 2730 2730 2730 2730 0
310 20250224 132500 1518600415 2730 2730 2730 2730 229
311 20250224 132400 1517975245 2725 2725 2725 2725 38
312 20250224 132300 1517871695 2725 2730 2730 2725 453
313 20250224 132200 1516636140 2730 2730 2730 2725 1908
314 20250224 132100 1511429300 2730 2735 2735 2730 230
315 20250224 132000 1510800750 2730 2730 2730 2730 0
316 20250224 131900 1510800750 2730 2725 2730 2725 4059
317 20250224 131800 1499719780 2730 2730 2730 2725 892
318 20250224 131700 1497288620 2730 2725 2730 2725 2912
319 20250224 131600 1489346450 2725 2725 2725 2725 1010
320 20250224 131500 1486594200 2730 2725 2730 2725 504
321 20250224 131400 1485220780 2730 2725 2730 2725 201
322 20250224 131300 1484673050 2725 2725 2725 2725 2594
323 20250224 131200 1477604400 2725 2725 2730 2725 1165
324 20250224 131100 1474424770 2725 2725 2725 2725 1300
325 20250224 131000 1470882270 2725 2725 2725 2725 150
326 20250224 130900 1470473520 2730 2735 2735 2730 5935
327 20250224 130800 1454263470 2730 2730 2730 2730 0
328 20250224 130700 1454263470 2730 2730 2730 2730 0
329 20250224 130600 1454263470 2730 2730 2730 2730 671
330 20250224 130500 1452431640 2730 2730 2730 2730 221
331 20250224 130400 1451828310 2730 2735 2735 2730 208
332 20250224 130300 1451259720 2725 2725 2725 2725 1
333 20250224 130200 1451256995 2725 2725 2725 2725 50
334 20250224 130100 1451120745 2725 2730 2730 2725 4728
335 20250224 130000 1438215700 2725 2725 2725 2725 1
336 20250224 125900 1438212975 2725 2725 2725 2725 159
337 20250224 125800 1437779700 2730 2730 2730 2725 9
338 20250224 125700 1437755160 2725 2725 2725 2725 227
339 20250224 125600 1437136585 2725 2725 2730 2725 1454
340 20250224 125500 1433174370 2730 2730 2730 2730 100
341 20250224 125400 1432901370 2730 2730 2730 2730 12
342 20250224 125300 1432868610 2725 2730 2730 2725 2
343 20250224 125200 1432863155 2730 2730 2730 2725 1832
344 20250224 125100 1427870505 2725 2725 2730 2725 1075
345 20250224 125000 1424941070 2730 2730 2730 2730 0
346 20250224 124900 1424941070 2730 2735 2735 2730 2297
347 20250224 124800 1418670225 2735 2735 2735 2730 23
348 20250224 124700 1418607330 2735 2730 2735 2730 209
349 20250224 124600 1418036730 2730 2730 2730 2730 1041
350 20250224 124500 1415194800 2735 2735 2735 2735 1
351 20250224 124400 1415192065 2735 2735 2735 2735 0
352 20250224 124300 1415192065 2735 2740 2740 2735 653
353 20250224 124200 1413403025 2740 2735 2740 2735 10783
354 20250224 124100 1383911515 2735 2725 2735 2725 13187
355 20250224 124000 1347897730 2730 2730 2730 2730 432
356 20250224 123900 1346718370 2730 2730 2730 2730 2901
357 20250224 123800 1338798640 2725 2730 2730 2725 67
358 20250224 123700 1338616030 2720 2730 2730 2720 902
359 20250224 123600 1336162550 2725 2720 2725 2720 208
360 20250224 123500 1335596000 2730 2730 2730 2730 0
361 20250224 123400 1335596000 2730 2730 2730 2730 0
362 20250224 123300 1335596000 2730 2730 2730 2730 1
363 20250224 123200 1335593270 2720 2720 2720 2720 1200
364 20250224 123100 1332329270 2725 2725 2730 2725 6494
365 20250224 123000 1314632770 2720 2720 2720 2720 1
366 20250224 122900 1314630050 2720 2720 2720 2720 132
367 20250224 122800 1314271010 2725 2725 2725 2725 48
368 20250224 122700 1314140210 2725 2725 2725 2725 11
369 20250224 122600 1314110235 2715 2715 2715 2715 154
370 20250224 122500 1313692125 2715 2725 2725 2715 5
371 20250224 122400 1313678540 2725 2725 2725 2725 2
372 20250224 122300 1313673090 2725 2725 2725 2725 0
373 20250224 122200 1313673090 2725 2725 2725 2710 10720
374 20250224 122100 1284579390 2725 2725 2725 2725 54
375 20250224 122000 1284432240 2725 2725 2725 2720 767
376 20250224 121900 1282342285 2725 2725 2730 2725 1541
377 20250224 121800 1278141560 2725 2730 2730 2725 10
378 20250224 121700 1278114305 2730 2730 2730 2715 1511
379 20250224 121600 1273989425 2725 2720 2730 2720 11044
380 20250224 121500 1243903025 2725 2720 2725 2720 153
381 20250224 121400 1243486860 2720 2720 2720 2720 0
382 20250224 121300 1243486860 2720 2720 2720 2720 570
383 20250224 121200 1241936460 2720 2720 2720 2720 500
384 20250224 121100 1240576460 2720 2720 2720 2720 1600
385 20250224 121000 1236224460 2725 2725 2725 2725 0
386 20250224 120900 1236224460 2725 2725 2725 2725 1
387 20250224 120800 1236221735 2725 2725 2725 2725 1200
388 20250224 120700 1232951735 2725 2725 2725 2725 0
389 20250224 120600 1232951735 2725 2725 2725 2725 20
390 20250224 120500 1232897235 2720 2720 2720 2720 500
391 20250224 120400 1231537235 2725 2715 2725 2715 291
392 20250224 120300 1230747160 2725 2720 2725 2715 617
393 20250224 120200 1229070165 2720 2720 2720 2720 1500
394 20250224 120100 1224990165 2725 2725 2725 2725 3
395 20250224 120000 1224981990 2725 2725 2725 2725 0
396 20250224 115900 1224981990 2725 2720 2725 2720 6202
397 20250224 115800 1208109050 2725 2725 2725 2725 1000
398 20250224 115700 1205384050 2725 2730 2730 2725 1158
399 20250224 115600 1202228270 2730 2725 2730 2725 150
400 20250224 115500 1201818775 2730 2725 2730 2725 1673
401 20250224 115400 1197259810 2725 2725 2725 2725 0
402 20250224 115300 1197259810 2725 2715 2725 2715 1969
403 20250224 115200 1191902950 2715 2715 2715 2715 0
404 20250224 115100 1191902950 2715 2715 2715 2715 7
405 20250224 115000 1191883945 2720 2720 2720 2720 0
406 20250224 114900 1191883945 2720 2720 2720 2720 0
407 20250224 114800 1191883945 2720 2720 2720 2720 201
408 20250224 114700 1191337225 2720 2720 2720 2720 0
409 20250224 114600 1191337225 2720 2720 2720 2720 1
410 20250224 114500 1191334505 2715 2715 2715 2715 0
411 20250224 114400 1191334505 2715 2720 2720 2715 119
412 20250224 114300 1191011325 2720 2720 2720 2720 10
413 20250224 114200 1190984125 2720 2720 2720 2720 1
414 20250224 114100 1190981405 2720 2715 2720 2715 401
415 20250224 114000 1189892685 2710 2710 2710 2710 0
416 20250224 113900 1189892685 2710 2710 2710 2710 20
417 20250224 113800 1189838485 2715 2715 2715 2715 0
418 20250224 113700 1189838485 2715 2715 2715 2715 378
419 20250224 113600 1188812215 2715 2715 2715 2715 6
420 20250224 113500 1188795925 2720 2720 2720 2720 5
421 20250224 113400 1188782325 2720 2720 2720 2720 6
422 20250224 113300 1188766005 2720 2720 2720 2720 55
423 20250224 113200 1188616405 2705 2705 2705 2705 500
424 20250224 113100 1187263905 2705 2720 2720 2705 9849
425 20250224 113000 1160535890 2720 2725 2725 2720 145
426 20250224 112900 1160141115 2725 2725 2725 2725 312
427 20250224 112800 1159290915 2725 2725 2730 2725 2069
428 20250224 112700 1153650390 2730 2730 2730 2725 511
429 20250224 112600 1152255390 2725 2725 2725 2725 520
430 20250224 112500 1150838390 2725 2725 2725 2725 9505
431 20250224 112400 1124937265 2720 2720 2720 2720 400
432 20250224 112300 1123849265 2725 2720 2725 2720 347
433 20250224 112200 1122904965 2725 2720 2725 2720 2051
434 20250224 112100 1117323615 2720 2720 2720 2720 50
435 20250224 112000 1117187615 2720 2720 2720 2720 1812
436 20250224 111900 1112258975 2720 2720 2720 2720 136
437 20250224 111800 1111889055 2720 2720 2720 2715 910
438 20250224 111700 1109415405 2720 2720 2720 2720 106
439 20250224 111600 1109127085 2715 2715 2720 2715 346
440 20250224 111500 1108187040 2715 2715 2715 2715 2955
441 20250224 111400 1100164215 2715 2715 2715 2715 4241
442 20250224 111300 1088649900 2710 2705 2710 2705 33488
443 20250224 111200 997899420 2705 2700 2705 2700 69
444 20250224 111100 997712975 2700 2705 2705 2700 1790
445 20250224 111000 992875355 2705 2705 2705 2705 0
446 20250224 110900 992875355 2705 2705 2705 2705 70
447 20250224 110800 992686005 2705 2705 2705 2705 496
448 20250224 110700 991344325 2710 2705 2710 2705 6
449 20250224 110600 991328090 2705 2710 2710 2705 501
450 20250224 110500 989972880 2705 2710 2710 2700 277
451 20250224 110400 989224580 2710 2710 2710 2710 0
452 20250224 110300 989224580 2710 2710 2710 2710 0
453 20250224 110200 989224580 2710 2705 2710 2700 45
454 20250224 110100 989103025 2700 2700 2700 2700 201
455 20250224 110000 988560325 2700 2700 2700 2700 22
456 20250224 105900 988500925 2700 2700 2700 2700 0
457 20250224 105800 988500925 2700 2700 2700 2700 3874
458 20250224 105700 978041125 2700 2705 2705 2700 350
459 20250224 105600 977095875 2705 2705 2705 2700 45
460 20250224 105500 976974175 2705 2705 2705 2705 0
461 20250224 105400 976974175 2705 2705 2705 2705 75
462 20250224 105300 976771300 2705 2705 2705 2705 0
463 20250224 105200 976771300 2705 2705 2705 2705 6565
464 20250224 105100 959012975 2710 2710 2710 2710 27
465 20250224 105000 958939805 2710 2710 2710 2710 1
466 20250224 104900 958937095 2710 2710 2710 2710 84
467 20250224 104800 958709455 2710 2705 2710 2705 1433
468 20250224 104700 954826075 2710 2710 2710 2710 0
469 20250224 104600 954826075 2710 2710 2710 2710 1
470 20250224 104500 954823365 2710 2705 2710 2705 550
471 20250224 104400 953333115 2710 2705 2710 2705 2418
472 20250224 104300 946782255 2710 2710 2710 2710 0
473 20250224 104200 946782255 2710 2710 2710 2710 0
474 20250224 104100 946782255 2710 2710 2710 2710 4000
475 20250224 104000 935942255 2710 2710 2710 2710 1
476 20250224 103900 935939545 2705 2705 2705 2705 0
477 20250224 103800 935939545 2705 2705 2705 2705 10
478 20250224 103700 935912495 2715 2715 2715 2715 1
479 20250224 103600 935909780 2705 2715 2715 2705 279
480 20250224 103500 935155065 2705 2705 2710 2705 104
481 20250224 103400 934873650 2710 2715 2715 2710 11
482 20250224 103300 934843790 2710 2710 2710 2710 2
483 20250224 103200 934838370 2715 2715 2715 2705 1211
484 20250224 103100 931562095 2710 2710 2710 2710 16
485 20250224 103000 931518735 2715 2715 2715 2715 201
486 20250224 102900 930973020 2710 2710 2710 2710 450
487 20250224 102800 929753520 2715 2715 2715 2715 1
488 20250224 102700 929750805 2710 2715 2715 2710 101
489 20250224 102600 929476595 2715 2710 2715 2710 552
490 20250224 102500 927978670 2710 2710 2710 2710 110
491 20250224 102400 927680570 2715 2715 2715 2715 1
492 20250224 102300 927677855 2715 2715 2715 2715 5
493 20250224 102200 927664280 2715 2710 2715 2710 302
494 20250224 102100 926845850 2710 2710 2710 2710 150
495 20250224 102000 926439350 2710 2710 2715 2710 875
496 20250224 101900 924067975 2720 2710 2720 2710 24
497 20250224 101800 924002725 2720 2715 2720 2710 7004
498 20250224 101700 905016045 2720 2715 2720 2715 105
499 20250224 101600 904730455 2720 2715 2720 2715 16841
500 20250224 101500 858986100 2715 2710 2715 2710 7463
501 20250224 101400 838724505 2715 2710 2715 2710 231
502 20250224 101300 838097890 2715 2715 2715 2715 233
503 20250224 101200 837465295 2715 2715 2715 2715 3
504 20250224 101100 837457150 2715 2715 2715 2715 40
505 20250224 101000 837348550 2715 2715 2715 2710 15
506 20250224 100900 837307870 2710 2710 2715 2710 26352
507 20250224 100800 765771965 2715 2715 2715 2715 12
508 20250224 100700 765739385 2715 2705 2715 2705 2094
509 20250224 100600 760065140 2705 2705 2710 2700 1232
510 20250224 100500 756736155 2710 2710 2710 2710 4
511 20250224 100400 756725315 2710 2710 2710 2710 35
512 20250224 100300 756630465 2710 2710 2710 2700 1024
513 20250224 100200 753859265 2710 2710 2710 2710 222
514 20250224 100100 753257645 2710 2710 2710 2710 120
515 20250224 100000 752932445 2710 2710 2710 2710 0
516 20250224 095900 752932445 2710 2705 2710 2705 1334
517 20250224 095800 749323425 2705 2705 2705 2705 5
518 20250224 095700 749309900 2705 2715 2715 2705 6769
519 20250224 095600 730967500 2715 2715 2715 2715 301
520 20250224 095500 730150285 2715 2715 2715 2715 1495
521 20250224 095400 726091360 2720 2720 2720 2720 59
522 20250224 095300 725930880 2720 2720 2720 2720 40
523 20250224 095200 725822080 2720 2720 2720 2715 30
524 20250224 095100 725740555 2720 2715 2720 2715 1798
525 20250224 095000 720857055 2715 2705 2715 2705 9483
526 20250224 094900 695159330 2705 2710 2710 2705 315
527 20250224 094800 694306805 2705 2710 2710 2705 3
528 20250224 094700 694298680 2700 2705 2705 2700 8601
529 20250224 094600 671058965 2710 2715 2720 2710 10589
530 20250224 094500 642309025 2720 2720 2720 2720 4
531 20250224 094400 642298145 2720 2720 2720 2715 1006
532 20250224 094300 639566830 2720 2715 2720 2715 2017
533 20250224 094200 634090640 2715 2715 2715 2715 2001
534 20250224 094100 628657925 2715 2720 2720 2715 65
535 20250224 094000 628481250 2720 2725 2725 2715 1603
536 20250224 093900 624123955 2725 2715 2725 2715 101
537 20250224 093800 623849730 2715 2725 2725 2715 254
538 20250224 093700 623159080 2725 2725 2725 2725 1306
539 20250224 093600 619600230 2725 2720 2725 2715 5082
540 20250224 093500 605786040 2730 2725 2730 2720 2675
541 20250224 093400 598494960 2735 2725 2735 2725 6096
542 20250224 093300 581852890 2730 2730 2730 2725 3604
543 20250224 093200 572031975 2730 2730 2730 2725 278
544 20250224 093100 571274035 2730 2725 2730 2725 678
545 20250224 093000 569425875 2725 2720 2725 2720 1540
546 20250224 092900 565237065 2720 2725 2725 2720 1418
547 20250224 092800 561378305 2730 2720 2730 2720 402
548 20250224 092700 560284855 2730 2735 2740 2725 14403
549 20250224 092600 520922010 2735 2730 2740 2730 6414
550 20250224 092500 503363360 2730 2715 2735 2710 86719
551 20250224 092400 266953800 2715 2715 2715 2715 50
552 20250224 092300 266818050 2715 2715 2715 2715 1734
553 20250224 092200 262110240 2710 2715 2715 2710 1775
554 20250224 092100 257297575 2715 2710 2715 2710 2250
555 20250224 092000 251189975 2715 2710 2720 2710 15886
556 20250224 091900 208070915 2710 2710 2710 2710 1461
557 20250224 091800 204111605 2710 2705 2710 2700 2738
558 20250224 091700 196707035 2705 2705 2705 2700 2001
559 20250224 091600 191298025 2705 2705 2710 2705 1914
560 20250224 091500 186119820 2705 2715 2715 2700 3370
561 20250224 091400 177007075 2715 2715 2715 2710 7954
562 20250224 091300 155414510 2710 2705 2715 2705 5124
563 20250224 091200 141532790 2705 2710 2710 2705 1702
564 20250224 091100 136928875 2710 2705 2710 2705 2043
565 20250224 091000 131394870 2710 2705 2710 2700 2030
566 20250224 090900 125903445 2700 2695 2700 2695 8683
567 20250224 090800 102459845 2695 2695 2700 2695 4787
568 20250224 090700 89554615 2695 2695 2695 2695 120
569 20250224 090600 89231215 2690 2690 2695 2685 2328
570 20250224 090500 82972385 2690 2680 2690 2680 2179
571 20250224 090400 77112065 2675 2685 2685 2675 684
572 20250224 090300 75279585 2685 2675 2690 2675 882
573 20250224 090200 72909985 2675 2690 2690 2675 1918
574 20250224 090100 67771185 2690 2685 2690 2665 11209
575 20250224 090000 37735705 2695 2675 2695 2665 14085

1
001250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,82533764,0,224079169260,0.00
20250219,0,82533764,0,222841162800,0.00
20250218,0,82533764,0,221190487520,0.00
20250217,0,82533764,0,217889136960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 82533764 0 224079169260 0.00
3 20250219 0 82533764 0 222841162800 0.00
4 20250218 0 82533764 0 221190487520 0.00
5 20250217 0 82533764 0 217889136960 0.00