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

577
001750/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183500,1311587040,12710,12710,12710,12710,846
20250224,183400,1311587040,12710,12710,12710,12710,0
20250224,183300,1311587040,12710,12710,12710,12710,0
20250224,183200,1311587040,12710,12710,12710,12710,0
20250224,183100,1311587040,12710,12710,12710,12710,0
20250224,183000,1311587040,12710,12710,12710,12710,0
20250224,182900,1311587040,12710,12710,12710,12710,0
20250224,182800,1311587040,12710,12710,12710,12710,0
20250224,182700,1311587040,12710,12710,12710,12710,0
20250224,182600,1311587040,12710,12710,12710,12710,0
20250224,182500,1311587040,12710,12710,12710,12710,0
20250224,182400,1311587040,12710,12710,12710,12710,0
20250224,182300,1311587040,12710,12710,12710,12710,0
20250224,182200,1311587040,12710,12710,12710,12710,0
20250224,182100,1311587040,12710,12710,12710,12710,0
20250224,182000,1311587040,12710,12710,12710,12710,0
20250224,181900,1311587040,12710,12710,12710,12710,0
20250224,181800,1311587040,12710,12710,12710,12710,0
20250224,181700,1311587040,12710,12710,12710,12710,0
20250224,181600,1311587040,12710,12710,12710,12710,0
20250224,181500,1311587040,12710,12710,12710,12710,0
20250224,181400,1311587040,12710,12710,12710,12710,0
20250224,181300,1311587040,12710,12710,12710,12710,0
20250224,181200,1311587040,12710,12710,12710,12710,0
20250224,181100,1311587040,12710,12710,12710,12710,0
20250224,181000,1311587040,12710,12710,12710,12710,0
20250224,180900,1311587040,12710,12710,12710,12710,0
20250224,180800,1311587040,12710,12710,12710,12710,0
20250224,180700,1311587040,12710,12710,12710,12710,0
20250224,180600,1311587040,12710,12710,12710,12710,0
20250224,180500,1311587040,12710,12710,12710,12710,846
20250224,180400,1311587040,12710,12710,12710,12710,0
20250224,180300,1311587040,12710,12710,12710,12710,0
20250224,180200,1311587040,12710,12710,12710,12710,0
20250224,180100,1311587040,12710,12710,12710,12710,0
20250224,180000,1311587040,12710,12710,12710,12710,0
20250224,175900,1311587040,12710,12710,12710,12710,0
20250224,175800,1311587040,12710,12710,12710,12710,0
20250224,175700,1311587040,12710,12710,12710,12710,0
20250224,175600,1311587040,12710,12710,12710,12710,0
20250224,175500,1311587040,12710,12710,12710,12710,0
20250224,175400,1311587040,12710,12710,12710,12710,0
20250224,175300,1311587040,12710,12710,12710,12710,0
20250224,175200,1311587040,12710,12710,12710,12710,0
20250224,175100,1311587040,12710,12710,12710,12710,0
20250224,175000,1311587040,12710,12710,12710,12710,0
20250224,174900,1311587040,12710,12710,12710,12710,0
20250224,174800,1311587040,12710,12710,12710,12710,0
20250224,174700,1311587040,12710,12710,12710,12710,0
20250224,174600,1311587040,12710,12710,12710,12710,0
20250224,174500,1311587040,12710,12710,12710,12710,0
20250224,174400,1311587040,12710,12710,12710,12710,0
20250224,174300,1311587040,12710,12710,12710,12710,0
20250224,174200,1311587040,12710,12710,12710,12710,0
20250224,174100,1311587040,12710,12710,12710,12710,0
20250224,174000,1311587040,12710,12710,12710,12710,0
20250224,173900,1311587040,12710,12710,12710,12710,0
20250224,173800,1311587040,12710,12710,12710,12710,0
20250224,173700,1311587040,12710,12710,12710,12710,0
20250224,173600,1311587040,12710,12710,12710,12710,0
20250224,173500,1311587040,12710,12710,12710,12710,846
20250224,173400,1311587040,12710,12710,12710,12710,0
20250224,173300,1311587040,12710,12710,12710,12710,0
20250224,173200,1311587040,12710,12710,12710,12710,0
20250224,173100,1311587040,12710,12710,12710,12710,0
20250224,173000,1311587040,12710,12710,12710,12710,0
20250224,172900,1311587040,12710,12710,12710,12710,0
20250224,172800,1311587040,12710,12710,12710,12710,0
20250224,172700,1311587040,12710,12710,12710,12710,0
20250224,172600,1311587040,12710,12710,12710,12710,0
20250224,172500,1311587040,12710,12710,12710,12710,0
20250224,172400,1311587040,12710,12710,12710,12710,0
20250224,172300,1311587040,12710,12710,12710,12710,0
20250224,172200,1311587040,12710,12710,12710,12710,0
20250224,172100,1311587040,12710,12710,12710,12710,0
20250224,172000,1311587040,12710,12710,12710,12710,0
20250224,171900,1311587040,12710,12710,12710,12710,0
20250224,171800,1311587040,12710,12710,12710,12710,0
20250224,171700,1311587040,12710,12710,12710,12710,0
20250224,171600,1311587040,12710,12710,12710,12710,0
20250224,171500,1311587040,12710,12710,12710,12710,0
20250224,171400,1311587040,12710,12710,12710,12710,0
20250224,171300,1311587040,12710,12710,12710,12710,0
20250224,171200,1311587040,12710,12710,12710,12710,0
20250224,171100,1311587040,12710,12710,12710,12710,0
20250224,171000,1311587040,12710,12710,12710,12710,0
20250224,170900,1311587040,12710,12710,12710,12710,0
20250224,170800,1311587040,12710,12710,12710,12710,0
20250224,170700,1311587040,12710,12710,12710,12710,0
20250224,170600,1311587040,12710,12710,12710,12710,0
20250224,170500,1311587040,12710,12710,12710,12710,846
20250224,170400,1311587040,12710,12710,12710,12710,0
20250224,170300,1311587040,12710,12710,12710,12710,0
20250224,170200,1311587040,12710,12710,12710,12710,0
20250224,170100,1311587040,12710,12710,12710,12710,0
20250224,170000,1311587040,12710,12710,12710,12710,0
20250224,165900,1311587040,12710,12710,12710,12710,0
20250224,165800,1311587040,12710,12710,12710,12710,0
20250224,165700,1311587040,12710,12710,12710,12710,0
20250224,165600,1311587040,12710,12710,12710,12710,0
20250224,165500,1311587040,12710,12710,12710,12710,0
20250224,165400,1311587040,12710,12710,12710,12710,0
20250224,165300,1311587040,12710,12710,12710,12710,0
20250224,165200,1311587040,12710,12710,12710,12710,0
20250224,165100,1311587040,12710,12710,12710,12710,0
20250224,165000,1311587040,12710,12710,12710,12710,0
20250224,164900,1311587040,12710,12710,12710,12710,0
20250224,164800,1311587040,12710,12710,12710,12710,0
20250224,164700,1311587040,12710,12710,12710,12710,0
20250224,164600,1311587040,12710,12710,12710,12710,0
20250224,164500,1311587040,12710,12710,12710,12710,0
20250224,164400,1311587040,12710,12710,12710,12710,0
20250224,164300,1311587040,12710,12710,12710,12710,0
20250224,164200,1311587040,12710,12710,12710,12710,0
20250224,164100,1311587040,12710,12710,12710,12710,0
20250224,164000,1311587040,12710,12710,12710,12710,0
20250224,163900,1311587040,12710,12710,12710,12710,0
20250224,163800,1311587040,12710,12710,12710,12710,0
20250224,163700,1311587040,12710,12710,12710,12710,0
20250224,163600,1311587040,12710,12710,12710,12710,0
20250224,163500,1311587040,12710,12710,12710,12710,846
20250224,163400,1311587040,12710,12710,12710,12710,0
20250224,163300,1311587040,12710,12710,12710,12710,0
20250224,163200,1311587040,12710,12710,12710,12710,0
20250224,163100,1311587040,12710,12710,12710,12710,0
20250224,163000,1311587040,12710,12710,12710,12710,0
20250224,162900,1311587040,12710,12710,12710,12710,0
20250224,162800,1311587040,12710,12710,12710,12710,0
20250224,162700,1311587040,12710,12710,12710,12710,0
20250224,162600,1311587040,12710,12710,12710,12710,0
20250224,162500,1311587040,12710,12710,12710,12710,0
20250224,162400,1311587040,12710,12710,12710,12710,0
20250224,162300,1311587040,12710,12710,12710,12710,0
20250224,162200,1311587040,12710,12710,12710,12710,0
20250224,162100,1311587040,12710,12710,12710,12710,0
20250224,162000,1311587040,12710,12710,12710,12710,0
20250224,161900,1311587040,12710,12710,12710,12710,0
20250224,161800,1311587040,12710,12710,12710,12710,0
20250224,161700,1311587040,12710,12710,12710,12710,0
20250224,161600,1311587040,12710,12710,12710,12710,0
20250224,161500,1311587040,12710,12710,12710,12710,0
20250224,161400,1311587040,12710,12710,12710,12710,0
20250224,161300,1311587040,12710,12710,12710,12710,0
20250224,161200,1311587040,12710,12710,12710,12710,0
20250224,161100,1311587040,12710,12710,12710,12710,0
20250224,161000,1311587040,12710,12710,12710,12710,0
20250224,160900,1311587040,12710,12710,12710,12710,0
20250224,160800,1311587040,12710,12710,12710,12710,0
20250224,160700,1311587040,12710,12710,12710,12710,0
20250224,160600,1311587040,12710,12710,12710,12710,0
20250224,160500,1311587040,12710,12710,12710,12710,846
20250224,160400,1311587040,12710,12710,12710,12710,0
20250224,160300,1311587040,12710,12710,12710,12710,0
20250224,160200,1311587040,12710,12710,12710,12710,0
20250224,160100,1311587040,12710,12710,12710,12710,0
20250224,160000,1311587040,12710,12710,12710,12710,0
20250224,155900,1311587040,12710,12710,12710,12710,0
20250224,155800,1311587040,12710,12710,12710,12710,0
20250224,155700,1311587040,12710,12710,12710,12710,0
20250224,155600,1311587040,12710,12710,12710,12710,0
20250224,155500,1311587040,12710,12710,12710,12710,0
20250224,155400,1311587040,12710,12710,12710,12710,0
20250224,155300,1311587040,12710,12710,12710,12710,0
20250224,155200,1311587040,12710,12710,12710,12710,0
20250224,155100,1311587040,12710,12710,12710,12710,0
20250224,155000,1311587040,12710,12710,12710,12710,0
20250224,154900,1311587040,12710,12710,12710,12710,0
20250224,154800,1311587040,12710,12710,12710,12710,0
20250224,154700,1311587040,12710,12710,12710,12710,0
20250224,154600,1311587040,12710,12710,12710,12710,0
20250224,154500,1311587040,12710,12710,12710,12710,0
20250224,154400,1311587040,12710,12710,12710,12710,0
20250224,154300,1311587040,12710,12710,12710,12710,0
20250224,154200,1311587040,12710,12710,12710,12710,0
20250224,154100,1311587040,12710,12710,12710,12710,0
20250224,154000,1311587040,12710,12710,12710,12710,0
20250224,153900,1311587040,12710,12710,12710,12710,0
20250224,153800,1311587040,12710,12710,12710,12710,0
20250224,153700,1311587040,12710,12710,12710,12710,0
20250224,153600,1311587040,12710,12710,12710,12710,0
20250224,153500,1311587040,12710,12710,12710,12710,846
20250224,153400,1311587040,12710,12710,12710,12710,0
20250224,153300,1311587040,12710,12710,12710,12710,0
20250224,153200,1311587040,12710,12710,12710,12710,0
20250224,153100,1311587040,12710,12710,12710,12710,0
20250224,153000,1311587040,12710,12710,12710,12710,846
20250224,152900,1300834380,12710,12710,12710,12710,0
20250224,152800,1300834380,12710,12710,12710,12710,0
20250224,152700,1300834380,12710,12710,12710,12710,0
20250224,152600,1300834380,12710,12710,12710,12710,0
20250224,152500,1300834380,12710,12710,12710,12710,0
20250224,152400,1300834380,12710,12710,12710,12710,0
20250224,152300,1300834380,12710,12710,12710,12710,0
20250224,152200,1300834380,12710,12710,12710,12710,0
20250224,152100,1300834380,12710,12710,12710,12710,0
20250224,152000,1300834380,12710,12710,12710,12710,0
20250224,151900,1300834380,12710,12710,12710,12620,86
20250224,151800,1299744920,12620,12720,12720,12590,366
20250224,151700,1295124890,12720,12720,12720,12720,41
20250224,151600,1294603370,12720,12720,12730,12680,556
20250224,151500,1287528830,12720,12640,12720,12600,1202
20250224,151400,1272349010,12720,12710,12720,12710,2641
20250224,151300,1238766500,12710,12690,12710,12690,3019
20250224,151200,1200430470,12690,12660,12690,12660,56
20250224,151100,1199720280,12690,12690,12690,12690,41
20250224,151000,1199199990,12690,12690,12690,12650,46
20250224,150900,1198616360,12690,12690,12690,12660,76
20250224,150800,1197652780,12670,12690,12690,12650,211
20250224,150700,1194980890,12690,12690,12690,12650,50
20250224,150600,1194346710,12690,12690,12690,12690,45
20250224,150500,1193775660,12690,12680,12690,12680,41
20250224,150400,1193255750,12680,12680,12680,12680,109
20250224,150300,1191873630,12680,12680,12680,12660,1548
20250224,150200,1172274810,12680,12680,12680,12680,41
20250224,150100,1171754930,12680,12680,12680,12640,112
20250224,150000,1170334890,12680,12680,12680,12640,32
20250224,145900,1169929170,12680,12680,12680,12680,41
20250224,145800,1169409290,12680,12680,12680,12660,48
20250224,145700,1168800680,12680,12680,12680,12680,41
20250224,145600,1168280800,12680,12680,12680,12650,601
20250224,145500,1160664140,12680,12670,12680,12670,41
20250224,145400,1160144610,12670,12670,12670,12670,42
20250224,145300,1159612470,12670,12670,12670,12670,56
20250224,145200,1158902950,12670,12670,12670,12670,45
20250224,145100,1158332800,12670,12670,12670,12670,42
20250224,145000,1157800660,12650,12670,12670,12650,141
20250224,144900,1156016190,12670,12670,12670,12670,46
20250224,144800,1155433370,12670,12670,12670,12670,42
20250224,144700,1154901230,12670,12670,12670,12670,81
20250224,144600,1153874960,12670,12670,12670,12670,42
20250224,144500,1153342820,12670,12670,12670,12670,42
20250224,144400,1152810680,12670,12670,12670,12670,41
20250224,144300,1152291210,12670,12670,12670,12670,41
20250224,144200,1151771740,12670,12670,12670,12670,42
20250224,144100,1151239600,12670,12670,12670,12670,41
20250224,144000,1150720130,12670,12670,12670,12640,64
20250224,143900,1149910450,12670,12670,12670,12660,66
20250224,143800,1149074590,12670,12670,12670,12670,42
20250224,143700,1148542450,12670,12670,12670,12670,69
20250224,143600,1147668220,12670,12670,12670,12670,42
20250224,143500,1147136080,12670,12680,12680,12640,104
20250224,143400,1145819890,12680,12680,12680,12640,243
20250224,143300,1142746010,12680,12670,12680,12670,145
20250224,143200,1140908740,12670,12670,12670,12670,120
20250224,143100,1139388340,12670,12670,12670,12650,66
20250224,143000,1138552420,12670,12670,12670,12670,42
20250224,142900,1138020280,12670,12670,12670,12670,41
20250224,142800,1137500810,12670,12680,12680,12670,73
20250224,142700,1136575890,12680,12680,12680,12680,42
20250224,142600,1136043330,12680,12670,12680,12670,45
20250224,142500,1135472920,12670,12670,12670,12670,41
20250224,142400,1134953450,12670,12670,12670,12670,42
20250224,142300,1134421310,12670,12670,12670,12670,41
20250224,142200,1133901840,12670,12670,12670,12670,41
20250224,142100,1133382370,12670,12670,12670,12670,42
20250224,142000,1132850230,12670,12670,12670,12670,24
20250224,141900,1132546150,12670,12670,12670,12670,141
20250224,141800,1130759680,12670,12660,12670,12660,54
20250224,141700,1130075850,12660,12660,12660,12660,41
20250224,141600,1129556790,12660,12660,12660,12630,52
20250224,141500,1128898500,12660,12660,12660,12660,41
20250224,141400,1128379440,12660,12660,12660,12660,42
20250224,141300,1127847720,12660,12660,12660,12640,219
20250224,141200,1125078780,12660,12670,12670,12660,45
20250224,141100,1124508680,12670,12670,12670,12670,42
20250224,141000,1123976540,12670,12670,12670,12670,41
20250224,140900,1123457070,12670,12670,12670,12650,52
20250224,140800,1122798450,12670,12670,12670,12670,42
20250224,140700,1122266310,12670,12660,12670,12660,51
20250224,140600,1121620380,12650,12670,12670,12650,253
20250224,140500,1118418890,12670,12680,12680,12670,71
20250224,140400,1117518990,12680,12680,12680,12680,42
20250224,140300,1116986430,12680,12680,12680,12670,45
20250224,140200,1116415890,12680,12680,12680,12680,69
20250224,140100,1115540970,12680,12670,12690,12650,144
20250224,140000,1113716330,12670,12690,12690,12650,31
20250224,135900,1113323280,12690,12680,12690,12680,48
20250224,135800,1112714390,12680,12680,12680,12680,48
20250224,135700,1112105750,12680,12690,12690,12680,51
20250224,135600,1111458850,12690,12670,12690,12670,163
20250224,135500,1109393100,12670,12680,12680,12670,44
20250224,135400,1108835390,12680,12690,12690,12680,49
20250224,135300,1108213910,12690,12700,12700,12690,49
20250224,135200,1107591780,12700,12690,12700,12690,48
20250224,135100,1106982240,12690,12700,12700,12690,43
20250224,135000,1106436150,12700,12690,12700,12690,100
20250224,134900,1105166270,12690,12670,12700,12670,1870
20250224,134800,1081445190,12670,12670,12670,12620,49
20250224,134700,1080824410,12670,12670,12670,12670,49
20250224,134600,1080203580,12670,12670,12670,12670,47
20250224,134500,1079608090,12670,12670,12670,12670,48
20250224,134400,1078999930,12670,12670,12670,12670,49
20250224,134300,1078379100,12670,12670,12670,12670,395
20250224,134200,1073374450,12670,12660,12670,12660,43
20250224,134100,1072829960,12660,12660,12660,12660,249
20250224,134000,1069677620,12650,12660,12660,12650,30
20250224,133900,1069297840,12660,12660,12660,12660,48
20250224,133800,1068690160,12660,12660,12660,12660,44
20250224,133700,1068133120,12660,12660,12660,12660,48
20250224,133600,1067525440,12660,12650,12660,12650,239
20250224,133500,1064501850,12650,12650,12650,12650,48
20250224,133400,1063894650,12650,12650,12650,12650,49
20250224,133300,1063274800,12650,12650,12650,12570,81
20250224,133200,1062252230,12650,12650,12650,12650,52
20250224,133100,1061594430,12650,12650,12650,12570,80
20250224,133000,1060584350,12650,12650,12650,12650,48
20250224,132900,1059977150,12650,12640,12650,12640,43
20250224,132800,1059433350,12640,12640,12640,12570,67
20250224,132700,1058587730,12640,12640,12640,12570,68
20250224,132600,1057729580,12640,12610,12640,12610,48
20250224,132500,1057124240,12610,12600,12610,12600,44
20250224,132400,1056569740,12600,12600,12600,12600,48
20250224,132300,1055964940,12610,12620,12620,12610,51
20250224,132200,1055321640,12620,12630,12630,12580,65
20250224,132100,1054501560,12630,12630,12640,12590,74
20250224,132000,1053567570,12630,12630,12630,12630,28
20250224,131900,1053213930,12630,12630,12630,12630,28
20250224,131800,1052860290,12630,12630,12630,12630,5
20250224,131700,1052797140,12600,12640,12640,12600,21
20250224,131600,1052532340,12600,12640,12640,12600,28
20250224,131500,1052179100,12640,12640,12640,12640,5
20250224,131400,1052115900,12640,12640,12640,12640,12
20250224,131300,1051964220,12640,12640,12640,12640,5
20250224,131200,1051901020,12640,12600,12640,12600,30
20250224,131100,1051522780,12600,12600,12600,12600,31
20250224,131000,1051132180,12640,12640,12640,12640,5
20250224,130900,1051068980,12640,12640,12640,12640,5
20250224,130800,1051005780,12640,12640,12640,12640,11
20250224,130700,1050866740,12600,12600,12600,12600,18
20250224,130600,1050639940,12640,12600,12640,12600,72
20250224,130500,1049730540,12610,12640,12640,12610,21
20250224,130400,1049465580,12640,12640,12640,12640,5
20250224,130300,1049402380,12640,12640,12640,12640,5
20250224,130200,1049339180,12640,12640,12640,12640,0
20250224,130100,1049339180,12640,12610,12640,12610,26
20250224,130000,1049011170,12610,12620,12640,12610,38
20250224,125900,1048531690,12640,12640,12640,12640,15
20250224,125800,1048342090,12630,12640,12640,12630,6
20250224,125700,1048266260,12630,12640,12640,12630,53
20250224,125600,1047596650,12640,12640,12650,12640,40
20250224,125500,1047091000,12650,12650,12650,12650,17
20250224,125400,1046875950,12640,12640,12650,12640,45
20250224,125300,1046307100,12640,12650,12650,12640,10
20250224,125200,1046180690,12640,12630,12640,12630,56
20250224,125100,1045473360,12620,12640,12650,12620,564
20250224,125000,1038355420,12640,12650,12650,12640,57
20250224,124900,1037634890,12650,12630,12650,12630,87
20250224,124800,1036534940,12630,12630,12640,12630,13
20250224,124700,1036370700,12650,12650,12650,12650,5
20250224,124600,1036307450,12650,12650,12650,12650,5
20250224,124500,1036244200,12650,12650,12650,12650,5
20250224,124400,1036180950,12660,12660,12660,12660,13
20250224,124300,1036016370,12660,12660,12660,12660,5
20250224,124200,1035953070,12660,12660,12660,12660,5
20250224,124100,1035889770,12660,12660,12660,12660,35
20250224,124000,1035446670,12660,12660,12660,12660,16
20250224,123900,1035244110,12660,12660,12660,12660,0
20250224,123800,1035244110,12660,12600,12660,12600,7
20250224,123700,1035155610,12660,12660,12660,12660,5
20250224,123600,1035092310,12650,12650,12650,12650,305
20250224,123500,1031234060,12650,12650,12650,12650,0
20250224,123400,1031234060,12650,12650,12650,12650,5
20250224,123300,1031170810,12650,12650,12650,12650,5
20250224,123200,1031107560,12640,12640,12640,12640,12
20250224,123100,1030955880,12630,12630,12630,12580,82
20250224,123000,1029921070,12570,12570,12570,12570,35
20250224,122900,1029481120,12620,12620,12620,12570,35
20250224,122800,1029040170,12570,12560,12620,12560,41
20250224,122700,1028524730,12560,12620,12620,12560,23
20250224,122600,1028235550,12560,12560,12560,12560,18
20250224,122500,1028009470,12620,12560,12620,12560,42
20250224,122400,1027481650,12620,12560,12620,12560,123
20250224,122300,1025936470,12560,12560,12620,12560,41
20250224,122200,1025421110,12560,12620,12620,12560,22
20250224,122100,1025144490,12560,12580,12580,12560,933
20250224,122000,1013423990,12590,12620,12630,12590,1279
20250224,121900,997291080,12630,12630,12630,12620,35
20250224,121800,996849200,12630,12650,12650,12630,31
20250224,121700,996457470,12640,12640,12640,12640,36
20250224,121600,996002430,12650,12640,12650,12640,17
20250224,121500,995787460,12650,12630,12650,12630,133
20250224,121400,994107480,12630,12630,12660,12630,36
20250224,121300,993652650,12630,12660,12660,12630,22
20250224,121200,993374640,12630,12650,12650,12630,683
20250224,121100,984739690,12650,12680,12680,12650,52
20250224,121000,984081640,12680,12650,12680,12650,21
20250224,120900,983815840,12680,12680,12680,12680,5
20250224,120800,983752440,12660,12660,12680,12650,97
20250224,120700,982523300,12660,12660,12680,12660,38
20250224,120600,982042120,12660,12670,12690,12660,26
20250224,120500,981712780,12690,12670,12690,12670,22
20250224,120400,981433940,12690,12660,12690,12660,858
20250224,120300,970571000,12670,12670,12670,12670,102
20250224,120200,969278660,12690,12670,12690,12670,23
20250224,120100,968987150,12690,12660,12690,12660,68
20250224,120000,968126120,12690,12690,12690,12690,5
20250224,115900,968062670,12670,12670,12670,12670,90
20250224,115800,966922370,12690,12690,12690,12690,45
20250224,115700,966351320,12690,12700,12700,12690,89
20250224,115600,965221860,12690,12690,12700,12690,35
20250224,115500,964777660,12700,12690,12700,12690,329
20250224,115400,960602410,12680,12660,12680,12660,12
20250224,115300,960450350,12690,12660,12690,12660,35
20250224,115200,960007100,12680,12670,12680,12670,587
20250224,115100,952568590,12670,12670,12670,12670,163
20250224,115000,950503380,12660,12660,12660,12660,0
20250224,114900,950503380,12660,12660,12670,12660,49
20250224,114800,949882890,12660,12650,12680,12650,39
20250224,114700,949389230,12660,12660,12680,12660,39
20250224,114600,948895390,12650,12680,12680,12650,21
20250224,114500,948629590,12650,12650,12650,12650,71
20250224,114400,947731440,12650,12670,12690,12650,539
20250224,114300,940905250,12700,12670,12700,12670,397
20250224,114200,935875110,12710,12720,12720,12710,15
20250224,114100,935684410,12730,12720,12730,12720,316
20250224,114000,931663160,12720,12720,12720,12650,254
20250224,113900,928439280,12710,12660,12710,12650,676
20250224,113800,919867870,12660,12640,12700,12640,18
20250224,113700,919639460,12640,12720,12720,12640,17
20250224,113600,919423740,12720,12720,12720,12720,229
20250224,113500,916510860,12720,12730,12740,12710,1062
20250224,113400,902993430,12720,12590,12720,12590,12297
20250224,113300,747576330,12590,12590,12590,12580,1191
20250224,113200,732581790,12590,12560,12590,12560,34
20250224,113100,732154280,12560,12560,12560,12560,16
20250224,113000,731953320,12590,12560,12590,12560,22
20250224,112900,731676850,12590,12560,12590,12560,24
20250224,112800,731375260,12560,12590,12590,12560,43
20250224,112700,730835030,12580,12580,12580,12580,1340
20250224,112600,713977830,12580,12540,12580,12540,2545
20250224,112500,682037310,12540,12540,12540,12540,11
20250224,112400,681899370,12540,12540,12540,12540,5
20250224,112300,681836670,12530,12540,12540,12530,122
20250224,112200,680306960,12540,12540,12540,12540,0
20250224,112100,680306960,12540,12540,12540,12540,5
20250224,112000,680244260,12540,12540,12540,12540,5
20250224,111900,680181560,12540,12530,12540,12520,430
20250224,111800,674794230,12540,12530,12540,12530,307
20250224,111700,670945520,12540,12540,12540,12540,5
20250224,111600,670882820,12530,12530,12540,12530,155
20250224,111500,668940620,12540,12540,12540,12540,23
20250224,111400,668652200,12530,12540,12540,12530,78
20250224,111300,667674130,12540,12540,12540,12540,0
20250224,111200,667674130,12540,12540,12540,12540,5
20250224,111100,667611430,12540,12540,12540,12540,5
20250224,111000,667548730,12540,12540,12540,12540,5
20250224,110900,667486030,12540,12540,12540,12540,0
20250224,110800,667486030,12540,12540,12540,12540,5
20250224,110700,667423330,12540,12540,12540,12540,5
20250224,110600,667360630,12540,12540,12540,12540,78
20250224,110500,666382510,12540,12540,12540,12540,5
20250224,110400,666319810,12540,12540,12540,12540,0
20250224,110300,666319810,12540,12540,12540,12540,6
20250224,110200,666244570,12510,12510,12540,12510,25
20250224,110100,665931670,12510,12540,12540,12510,25
20250224,110000,665618770,12500,12540,12540,12500,881
20250224,105900,654590240,12540,12540,12540,12540,5
20250224,105800,654527540,12540,12540,12540,12540,5
20250224,105700,654464840,12540,12540,12540,12540,5
20250224,105600,654402140,12540,12540,12540,12540,5
20250224,105500,654339440,12540,12540,12540,12540,0
20250224,105400,654339440,12540,12540,12540,12510,127
20250224,105300,652747370,12540,12540,12540,12540,5
20250224,105200,652684670,12510,12550,12550,12510,496
20250224,105100,646468210,12540,12540,12540,12540,174
20250224,105000,644286250,12540,12540,12540,12540,5
20250224,104900,644223550,12540,12540,12540,12540,5
20250224,104800,644160850,12520,12540,12540,12520,6
20250224,104700,644085630,12540,12540,12540,12540,5
20250224,104600,644022930,12510,12510,12510,12510,0
20250224,104500,644022930,12510,12510,12550,12510,38
20250224,104400,643547350,12520,12540,12560,12520,22
20250224,104300,643271570,12540,12560,12560,12540,23
20250224,104200,642983050,12540,12560,12560,12540,56
20250224,104100,642280150,12560,12560,12560,12560,45
20250224,104000,641714950,12560,12550,12560,12550,939
20250224,103900,629930450,12560,12570,12570,12560,10
20250224,103800,629804800,12570,12570,12570,12570,5
20250224,103700,629741950,12570,12570,12570,12570,700
20250224,103600,620942950,12570,12570,12570,12570,5
20250224,103500,620880100,12550,12540,12570,12540,933
20250224,103400,609164200,12560,12550,12560,12540,63
20250224,103300,608373680,12560,12550,12560,12550,733
20250224,103200,599167300,12560,12560,12560,12560,5
20250224,103100,599104500,12550,12550,12550,12550,15
20250224,103000,598916250,12550,12540,12550,12540,535
20250224,102900,592204930,12540,12540,12540,12540,5
20250224,102800,592142230,12530,12540,12540,12530,125
20250224,102700,590574780,12540,12540,12540,12540,6
20250224,102600,590499540,12540,12540,12540,12540,5
20250224,102500,590436840,12540,12540,12540,12540,45
20250224,102400,589872540,12530,12530,12530,12530,92
20250224,102300,588719780,12530,12530,12530,12530,5
20250224,102200,588657130,12530,12530,12530,12530,5
20250224,102100,588594480,12530,12530,12530,12530,5
20250224,102000,588531830,12530,12530,12530,12530,156
20250224,101900,586577150,12520,12530,12530,12520,6
20250224,101800,586501980,12530,12520,12530,12520,440
20250224,101700,580993040,12520,12510,12520,12510,107
20250224,101600,579654420,12520,12520,12520,12520,5
20250224,101500,579591820,12510,12510,12510,12510,11
20250224,101400,579454210,12510,12510,12510,12510,128
20250224,101300,577852930,12510,12500,12510,12500,704
20250224,101200,569050620,12490,12490,12490,12480,91
20250224,101100,567914040,12490,12490,12490,12490,6
20250224,101000,567839100,12490,12490,12490,12490,1
20250224,100900,567826610,12490,12490,12490,12490,5
20250224,100800,567764160,12490,12490,12490,12490,5
20250224,100700,567701710,12490,12490,12490,12490,5
20250224,100600,567639260,12450,12500,12500,12450,539
20250224,100500,560907820,12490,12490,12490,12490,107
20250224,100400,559571390,12500,12500,12500,12500,40
20250224,100300,559071390,12430,12490,12500,12430,1043
20250224,100200,546091720,12490,12490,12490,12490,430
20250224,100100,540721020,12490,12490,12490,12490,0
20250224,100000,540721020,12490,12450,12490,12450,6
20250224,095900,540646120,12480,12480,12480,12480,5
20250224,095800,540583720,12500,12500,12500,12500,5
20250224,095700,540521220,12500,12500,12500,12500,199
20250224,095600,538033720,12440,12440,12440,12440,5
20250224,095500,537971520,12440,12500,12500,12440,1081
20250224,095400,524509170,12500,12520,12520,12500,269
20250224,095300,521146570,12500,12500,12500,12500,15
20250224,095200,520959070,12480,12480,12480,12480,371
20250224,095100,516328990,12480,12470,12480,12470,8
20250224,095000,516229180,12480,12470,12480,12470,6
20250224,094900,516154310,12460,12520,12520,12460,684
20250224,094800,507605570,12490,12520,12520,12490,6
20250224,094700,507530480,12520,12520,12520,12520,10
20250224,094600,507405280,12520,12520,12530,12490,1457
20250224,094500,489191350,12520,12490,12520,12490,346
20250224,094400,484865680,12490,12490,12490,12490,15
20250224,094300,484678330,12490,12490,12490,12490,501
20250224,094200,478420840,12460,12460,12490,12450,328
20250224,094100,474335750,12460,12480,12540,12460,1495
20250224,094000,455704210,12460,12480,12480,12460,309
20250224,093900,451849240,12540,12540,12540,12540,11
20250224,093800,451711300,12490,12570,12570,12490,658
20250224,093700,443488440,12580,12580,12580,12580,0
20250224,093600,443488440,12580,12580,12580,12580,105
20250224,093500,442167540,12570,12550,12570,12550,413
20250224,093400,436976250,12500,12500,12500,12500,5
20250224,093300,436913750,12500,12500,12500,12500,5
20250224,093200,436851250,12490,12520,12520,12490,571
20250224,093100,429705250,12550,12550,12550,12520,225
20250224,093000,426886490,12550,12570,12570,12550,211
20250224,092900,424237380,12550,12590,12590,12550,96
20250224,092800,423029420,12590,12540,12590,12540,569
20250224,092700,415875220,12590,12580,12590,12580,1049
20250224,092600,402668770,12580,12530,12590,12520,620
20250224,092500,394895960,12530,12590,12590,12530,1604
20250224,092400,374760100,12590,12590,12590,12590,530
20250224,092300,368087400,12590,12580,12590,12550,1729
20250224,092200,346340300,12580,12570,12580,12570,7
20250224,092100,346252290,12570,12570,12570,12570,1
20250224,092000,346239720,12550,12550,12590,12550,205
20250224,091900,343662670,12550,12540,12550,12540,29
20250224,091800,343298950,12540,12540,12540,12540,21
20250224,091700,343035610,12540,12540,12540,12540,0
20250224,091600,343035610,12540,12590,12600,12540,2882
20250224,091500,306780650,12560,12590,12590,12560,2091
20250224,091400,280479170,12590,12610,12610,12590,622
20250224,091300,272642270,12590,12580,12590,12580,259
20250224,091200,269381470,12620,12620,12620,12600,722
20250224,091100,260274030,12600,12560,12610,12550,1550
20250224,091000,240742600,12540,12540,12560,12540,575
20250224,090900,233530500,12520,12560,12570,12520,1495
20250224,090800,214769280,12570,12600,12600,12570,1174
20250224,090700,199998460,12560,12610,12610,12550,1481
20250224,090600,181357600,12620,12620,12680,12540,2913
20250224,090500,144542250,12540,12470,12660,12470,3367
20250224,090400,102140600,12470,12350,12470,12280,1284
20250224,090300,86193230,12250,12380,12380,12250,447
20250224,090200,80661450,12240,12400,12400,12240,136
20250224,090100,78978000,12400,12300,12400,12190,1001
20250224,090000,66651310,12190,12210,12280,12190,5456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183500 1311587040 12710 12710 12710 12710 846
3 20250224 183400 1311587040 12710 12710 12710 12710 0
4 20250224 183300 1311587040 12710 12710 12710 12710 0
5 20250224 183200 1311587040 12710 12710 12710 12710 0
6 20250224 183100 1311587040 12710 12710 12710 12710 0
7 20250224 183000 1311587040 12710 12710 12710 12710 0
8 20250224 182900 1311587040 12710 12710 12710 12710 0
9 20250224 182800 1311587040 12710 12710 12710 12710 0
10 20250224 182700 1311587040 12710 12710 12710 12710 0
11 20250224 182600 1311587040 12710 12710 12710 12710 0
12 20250224 182500 1311587040 12710 12710 12710 12710 0
13 20250224 182400 1311587040 12710 12710 12710 12710 0
14 20250224 182300 1311587040 12710 12710 12710 12710 0
15 20250224 182200 1311587040 12710 12710 12710 12710 0
16 20250224 182100 1311587040 12710 12710 12710 12710 0
17 20250224 182000 1311587040 12710 12710 12710 12710 0
18 20250224 181900 1311587040 12710 12710 12710 12710 0
19 20250224 181800 1311587040 12710 12710 12710 12710 0
20 20250224 181700 1311587040 12710 12710 12710 12710 0
21 20250224 181600 1311587040 12710 12710 12710 12710 0
22 20250224 181500 1311587040 12710 12710 12710 12710 0
23 20250224 181400 1311587040 12710 12710 12710 12710 0
24 20250224 181300 1311587040 12710 12710 12710 12710 0
25 20250224 181200 1311587040 12710 12710 12710 12710 0
26 20250224 181100 1311587040 12710 12710 12710 12710 0
27 20250224 181000 1311587040 12710 12710 12710 12710 0
28 20250224 180900 1311587040 12710 12710 12710 12710 0
29 20250224 180800 1311587040 12710 12710 12710 12710 0
30 20250224 180700 1311587040 12710 12710 12710 12710 0
31 20250224 180600 1311587040 12710 12710 12710 12710 0
32 20250224 180500 1311587040 12710 12710 12710 12710 846
33 20250224 180400 1311587040 12710 12710 12710 12710 0
34 20250224 180300 1311587040 12710 12710 12710 12710 0
35 20250224 180200 1311587040 12710 12710 12710 12710 0
36 20250224 180100 1311587040 12710 12710 12710 12710 0
37 20250224 180000 1311587040 12710 12710 12710 12710 0
38 20250224 175900 1311587040 12710 12710 12710 12710 0
39 20250224 175800 1311587040 12710 12710 12710 12710 0
40 20250224 175700 1311587040 12710 12710 12710 12710 0
41 20250224 175600 1311587040 12710 12710 12710 12710 0
42 20250224 175500 1311587040 12710 12710 12710 12710 0
43 20250224 175400 1311587040 12710 12710 12710 12710 0
44 20250224 175300 1311587040 12710 12710 12710 12710 0
45 20250224 175200 1311587040 12710 12710 12710 12710 0
46 20250224 175100 1311587040 12710 12710 12710 12710 0
47 20250224 175000 1311587040 12710 12710 12710 12710 0
48 20250224 174900 1311587040 12710 12710 12710 12710 0
49 20250224 174800 1311587040 12710 12710 12710 12710 0
50 20250224 174700 1311587040 12710 12710 12710 12710 0
51 20250224 174600 1311587040 12710 12710 12710 12710 0
52 20250224 174500 1311587040 12710 12710 12710 12710 0
53 20250224 174400 1311587040 12710 12710 12710 12710 0
54 20250224 174300 1311587040 12710 12710 12710 12710 0
55 20250224 174200 1311587040 12710 12710 12710 12710 0
56 20250224 174100 1311587040 12710 12710 12710 12710 0
57 20250224 174000 1311587040 12710 12710 12710 12710 0
58 20250224 173900 1311587040 12710 12710 12710 12710 0
59 20250224 173800 1311587040 12710 12710 12710 12710 0
60 20250224 173700 1311587040 12710 12710 12710 12710 0
61 20250224 173600 1311587040 12710 12710 12710 12710 0
62 20250224 173500 1311587040 12710 12710 12710 12710 846
63 20250224 173400 1311587040 12710 12710 12710 12710 0
64 20250224 173300 1311587040 12710 12710 12710 12710 0
65 20250224 173200 1311587040 12710 12710 12710 12710 0
66 20250224 173100 1311587040 12710 12710 12710 12710 0
67 20250224 173000 1311587040 12710 12710 12710 12710 0
68 20250224 172900 1311587040 12710 12710 12710 12710 0
69 20250224 172800 1311587040 12710 12710 12710 12710 0
70 20250224 172700 1311587040 12710 12710 12710 12710 0
71 20250224 172600 1311587040 12710 12710 12710 12710 0
72 20250224 172500 1311587040 12710 12710 12710 12710 0
73 20250224 172400 1311587040 12710 12710 12710 12710 0
74 20250224 172300 1311587040 12710 12710 12710 12710 0
75 20250224 172200 1311587040 12710 12710 12710 12710 0
76 20250224 172100 1311587040 12710 12710 12710 12710 0
77 20250224 172000 1311587040 12710 12710 12710 12710 0
78 20250224 171900 1311587040 12710 12710 12710 12710 0
79 20250224 171800 1311587040 12710 12710 12710 12710 0
80 20250224 171700 1311587040 12710 12710 12710 12710 0
81 20250224 171600 1311587040 12710 12710 12710 12710 0
82 20250224 171500 1311587040 12710 12710 12710 12710 0
83 20250224 171400 1311587040 12710 12710 12710 12710 0
84 20250224 171300 1311587040 12710 12710 12710 12710 0
85 20250224 171200 1311587040 12710 12710 12710 12710 0
86 20250224 171100 1311587040 12710 12710 12710 12710 0
87 20250224 171000 1311587040 12710 12710 12710 12710 0
88 20250224 170900 1311587040 12710 12710 12710 12710 0
89 20250224 170800 1311587040 12710 12710 12710 12710 0
90 20250224 170700 1311587040 12710 12710 12710 12710 0
91 20250224 170600 1311587040 12710 12710 12710 12710 0
92 20250224 170500 1311587040 12710 12710 12710 12710 846
93 20250224 170400 1311587040 12710 12710 12710 12710 0
94 20250224 170300 1311587040 12710 12710 12710 12710 0
95 20250224 170200 1311587040 12710 12710 12710 12710 0
96 20250224 170100 1311587040 12710 12710 12710 12710 0
97 20250224 170000 1311587040 12710 12710 12710 12710 0
98 20250224 165900 1311587040 12710 12710 12710 12710 0
99 20250224 165800 1311587040 12710 12710 12710 12710 0
100 20250224 165700 1311587040 12710 12710 12710 12710 0
101 20250224 165600 1311587040 12710 12710 12710 12710 0
102 20250224 165500 1311587040 12710 12710 12710 12710 0
103 20250224 165400 1311587040 12710 12710 12710 12710 0
104 20250224 165300 1311587040 12710 12710 12710 12710 0
105 20250224 165200 1311587040 12710 12710 12710 12710 0
106 20250224 165100 1311587040 12710 12710 12710 12710 0
107 20250224 165000 1311587040 12710 12710 12710 12710 0
108 20250224 164900 1311587040 12710 12710 12710 12710 0
109 20250224 164800 1311587040 12710 12710 12710 12710 0
110 20250224 164700 1311587040 12710 12710 12710 12710 0
111 20250224 164600 1311587040 12710 12710 12710 12710 0
112 20250224 164500 1311587040 12710 12710 12710 12710 0
113 20250224 164400 1311587040 12710 12710 12710 12710 0
114 20250224 164300 1311587040 12710 12710 12710 12710 0
115 20250224 164200 1311587040 12710 12710 12710 12710 0
116 20250224 164100 1311587040 12710 12710 12710 12710 0
117 20250224 164000 1311587040 12710 12710 12710 12710 0
118 20250224 163900 1311587040 12710 12710 12710 12710 0
119 20250224 163800 1311587040 12710 12710 12710 12710 0
120 20250224 163700 1311587040 12710 12710 12710 12710 0
121 20250224 163600 1311587040 12710 12710 12710 12710 0
122 20250224 163500 1311587040 12710 12710 12710 12710 846
123 20250224 163400 1311587040 12710 12710 12710 12710 0
124 20250224 163300 1311587040 12710 12710 12710 12710 0
125 20250224 163200 1311587040 12710 12710 12710 12710 0
126 20250224 163100 1311587040 12710 12710 12710 12710 0
127 20250224 163000 1311587040 12710 12710 12710 12710 0
128 20250224 162900 1311587040 12710 12710 12710 12710 0
129 20250224 162800 1311587040 12710 12710 12710 12710 0
130 20250224 162700 1311587040 12710 12710 12710 12710 0
131 20250224 162600 1311587040 12710 12710 12710 12710 0
132 20250224 162500 1311587040 12710 12710 12710 12710 0
133 20250224 162400 1311587040 12710 12710 12710 12710 0
134 20250224 162300 1311587040 12710 12710 12710 12710 0
135 20250224 162200 1311587040 12710 12710 12710 12710 0
136 20250224 162100 1311587040 12710 12710 12710 12710 0
137 20250224 162000 1311587040 12710 12710 12710 12710 0
138 20250224 161900 1311587040 12710 12710 12710 12710 0
139 20250224 161800 1311587040 12710 12710 12710 12710 0
140 20250224 161700 1311587040 12710 12710 12710 12710 0
141 20250224 161600 1311587040 12710 12710 12710 12710 0
142 20250224 161500 1311587040 12710 12710 12710 12710 0
143 20250224 161400 1311587040 12710 12710 12710 12710 0
144 20250224 161300 1311587040 12710 12710 12710 12710 0
145 20250224 161200 1311587040 12710 12710 12710 12710 0
146 20250224 161100 1311587040 12710 12710 12710 12710 0
147 20250224 161000 1311587040 12710 12710 12710 12710 0
148 20250224 160900 1311587040 12710 12710 12710 12710 0
149 20250224 160800 1311587040 12710 12710 12710 12710 0
150 20250224 160700 1311587040 12710 12710 12710 12710 0
151 20250224 160600 1311587040 12710 12710 12710 12710 0
152 20250224 160500 1311587040 12710 12710 12710 12710 846
153 20250224 160400 1311587040 12710 12710 12710 12710 0
154 20250224 160300 1311587040 12710 12710 12710 12710 0
155 20250224 160200 1311587040 12710 12710 12710 12710 0
156 20250224 160100 1311587040 12710 12710 12710 12710 0
157 20250224 160000 1311587040 12710 12710 12710 12710 0
158 20250224 155900 1311587040 12710 12710 12710 12710 0
159 20250224 155800 1311587040 12710 12710 12710 12710 0
160 20250224 155700 1311587040 12710 12710 12710 12710 0
161 20250224 155600 1311587040 12710 12710 12710 12710 0
162 20250224 155500 1311587040 12710 12710 12710 12710 0
163 20250224 155400 1311587040 12710 12710 12710 12710 0
164 20250224 155300 1311587040 12710 12710 12710 12710 0
165 20250224 155200 1311587040 12710 12710 12710 12710 0
166 20250224 155100 1311587040 12710 12710 12710 12710 0
167 20250224 155000 1311587040 12710 12710 12710 12710 0
168 20250224 154900 1311587040 12710 12710 12710 12710 0
169 20250224 154800 1311587040 12710 12710 12710 12710 0
170 20250224 154700 1311587040 12710 12710 12710 12710 0
171 20250224 154600 1311587040 12710 12710 12710 12710 0
172 20250224 154500 1311587040 12710 12710 12710 12710 0
173 20250224 154400 1311587040 12710 12710 12710 12710 0
174 20250224 154300 1311587040 12710 12710 12710 12710 0
175 20250224 154200 1311587040 12710 12710 12710 12710 0
176 20250224 154100 1311587040 12710 12710 12710 12710 0
177 20250224 154000 1311587040 12710 12710 12710 12710 0
178 20250224 153900 1311587040 12710 12710 12710 12710 0
179 20250224 153800 1311587040 12710 12710 12710 12710 0
180 20250224 153700 1311587040 12710 12710 12710 12710 0
181 20250224 153600 1311587040 12710 12710 12710 12710 0
182 20250224 153500 1311587040 12710 12710 12710 12710 846
183 20250224 153400 1311587040 12710 12710 12710 12710 0
184 20250224 153300 1311587040 12710 12710 12710 12710 0
185 20250224 153200 1311587040 12710 12710 12710 12710 0
186 20250224 153100 1311587040 12710 12710 12710 12710 0
187 20250224 153000 1311587040 12710 12710 12710 12710 846
188 20250224 152900 1300834380 12710 12710 12710 12710 0
189 20250224 152800 1300834380 12710 12710 12710 12710 0
190 20250224 152700 1300834380 12710 12710 12710 12710 0
191 20250224 152600 1300834380 12710 12710 12710 12710 0
192 20250224 152500 1300834380 12710 12710 12710 12710 0
193 20250224 152400 1300834380 12710 12710 12710 12710 0
194 20250224 152300 1300834380 12710 12710 12710 12710 0
195 20250224 152200 1300834380 12710 12710 12710 12710 0
196 20250224 152100 1300834380 12710 12710 12710 12710 0
197 20250224 152000 1300834380 12710 12710 12710 12710 0
198 20250224 151900 1300834380 12710 12710 12710 12620 86
199 20250224 151800 1299744920 12620 12720 12720 12590 366
200 20250224 151700 1295124890 12720 12720 12720 12720 41
201 20250224 151600 1294603370 12720 12720 12730 12680 556
202 20250224 151500 1287528830 12720 12640 12720 12600 1202
203 20250224 151400 1272349010 12720 12710 12720 12710 2641
204 20250224 151300 1238766500 12710 12690 12710 12690 3019
205 20250224 151200 1200430470 12690 12660 12690 12660 56
206 20250224 151100 1199720280 12690 12690 12690 12690 41
207 20250224 151000 1199199990 12690 12690 12690 12650 46
208 20250224 150900 1198616360 12690 12690 12690 12660 76
209 20250224 150800 1197652780 12670 12690 12690 12650 211
210 20250224 150700 1194980890 12690 12690 12690 12650 50
211 20250224 150600 1194346710 12690 12690 12690 12690 45
212 20250224 150500 1193775660 12690 12680 12690 12680 41
213 20250224 150400 1193255750 12680 12680 12680 12680 109
214 20250224 150300 1191873630 12680 12680 12680 12660 1548
215 20250224 150200 1172274810 12680 12680 12680 12680 41
216 20250224 150100 1171754930 12680 12680 12680 12640 112
217 20250224 150000 1170334890 12680 12680 12680 12640 32
218 20250224 145900 1169929170 12680 12680 12680 12680 41
219 20250224 145800 1169409290 12680 12680 12680 12660 48
220 20250224 145700 1168800680 12680 12680 12680 12680 41
221 20250224 145600 1168280800 12680 12680 12680 12650 601
222 20250224 145500 1160664140 12680 12670 12680 12670 41
223 20250224 145400 1160144610 12670 12670 12670 12670 42
224 20250224 145300 1159612470 12670 12670 12670 12670 56
225 20250224 145200 1158902950 12670 12670 12670 12670 45
226 20250224 145100 1158332800 12670 12670 12670 12670 42
227 20250224 145000 1157800660 12650 12670 12670 12650 141
228 20250224 144900 1156016190 12670 12670 12670 12670 46
229 20250224 144800 1155433370 12670 12670 12670 12670 42
230 20250224 144700 1154901230 12670 12670 12670 12670 81
231 20250224 144600 1153874960 12670 12670 12670 12670 42
232 20250224 144500 1153342820 12670 12670 12670 12670 42
233 20250224 144400 1152810680 12670 12670 12670 12670 41
234 20250224 144300 1152291210 12670 12670 12670 12670 41
235 20250224 144200 1151771740 12670 12670 12670 12670 42
236 20250224 144100 1151239600 12670 12670 12670 12670 41
237 20250224 144000 1150720130 12670 12670 12670 12640 64
238 20250224 143900 1149910450 12670 12670 12670 12660 66
239 20250224 143800 1149074590 12670 12670 12670 12670 42
240 20250224 143700 1148542450 12670 12670 12670 12670 69
241 20250224 143600 1147668220 12670 12670 12670 12670 42
242 20250224 143500 1147136080 12670 12680 12680 12640 104
243 20250224 143400 1145819890 12680 12680 12680 12640 243
244 20250224 143300 1142746010 12680 12670 12680 12670 145
245 20250224 143200 1140908740 12670 12670 12670 12670 120
246 20250224 143100 1139388340 12670 12670 12670 12650 66
247 20250224 143000 1138552420 12670 12670 12670 12670 42
248 20250224 142900 1138020280 12670 12670 12670 12670 41
249 20250224 142800 1137500810 12670 12680 12680 12670 73
250 20250224 142700 1136575890 12680 12680 12680 12680 42
251 20250224 142600 1136043330 12680 12670 12680 12670 45
252 20250224 142500 1135472920 12670 12670 12670 12670 41
253 20250224 142400 1134953450 12670 12670 12670 12670 42
254 20250224 142300 1134421310 12670 12670 12670 12670 41
255 20250224 142200 1133901840 12670 12670 12670 12670 41
256 20250224 142100 1133382370 12670 12670 12670 12670 42
257 20250224 142000 1132850230 12670 12670 12670 12670 24
258 20250224 141900 1132546150 12670 12670 12670 12670 141
259 20250224 141800 1130759680 12670 12660 12670 12660 54
260 20250224 141700 1130075850 12660 12660 12660 12660 41
261 20250224 141600 1129556790 12660 12660 12660 12630 52
262 20250224 141500 1128898500 12660 12660 12660 12660 41
263 20250224 141400 1128379440 12660 12660 12660 12660 42
264 20250224 141300 1127847720 12660 12660 12660 12640 219
265 20250224 141200 1125078780 12660 12670 12670 12660 45
266 20250224 141100 1124508680 12670 12670 12670 12670 42
267 20250224 141000 1123976540 12670 12670 12670 12670 41
268 20250224 140900 1123457070 12670 12670 12670 12650 52
269 20250224 140800 1122798450 12670 12670 12670 12670 42
270 20250224 140700 1122266310 12670 12660 12670 12660 51
271 20250224 140600 1121620380 12650 12670 12670 12650 253
272 20250224 140500 1118418890 12670 12680 12680 12670 71
273 20250224 140400 1117518990 12680 12680 12680 12680 42
274 20250224 140300 1116986430 12680 12680 12680 12670 45
275 20250224 140200 1116415890 12680 12680 12680 12680 69
276 20250224 140100 1115540970 12680 12670 12690 12650 144
277 20250224 140000 1113716330 12670 12690 12690 12650 31
278 20250224 135900 1113323280 12690 12680 12690 12680 48
279 20250224 135800 1112714390 12680 12680 12680 12680 48
280 20250224 135700 1112105750 12680 12690 12690 12680 51
281 20250224 135600 1111458850 12690 12670 12690 12670 163
282 20250224 135500 1109393100 12670 12680 12680 12670 44
283 20250224 135400 1108835390 12680 12690 12690 12680 49
284 20250224 135300 1108213910 12690 12700 12700 12690 49
285 20250224 135200 1107591780 12700 12690 12700 12690 48
286 20250224 135100 1106982240 12690 12700 12700 12690 43
287 20250224 135000 1106436150 12700 12690 12700 12690 100
288 20250224 134900 1105166270 12690 12670 12700 12670 1870
289 20250224 134800 1081445190 12670 12670 12670 12620 49
290 20250224 134700 1080824410 12670 12670 12670 12670 49
291 20250224 134600 1080203580 12670 12670 12670 12670 47
292 20250224 134500 1079608090 12670 12670 12670 12670 48
293 20250224 134400 1078999930 12670 12670 12670 12670 49
294 20250224 134300 1078379100 12670 12670 12670 12670 395
295 20250224 134200 1073374450 12670 12660 12670 12660 43
296 20250224 134100 1072829960 12660 12660 12660 12660 249
297 20250224 134000 1069677620 12650 12660 12660 12650 30
298 20250224 133900 1069297840 12660 12660 12660 12660 48
299 20250224 133800 1068690160 12660 12660 12660 12660 44
300 20250224 133700 1068133120 12660 12660 12660 12660 48
301 20250224 133600 1067525440 12660 12650 12660 12650 239
302 20250224 133500 1064501850 12650 12650 12650 12650 48
303 20250224 133400 1063894650 12650 12650 12650 12650 49
304 20250224 133300 1063274800 12650 12650 12650 12570 81
305 20250224 133200 1062252230 12650 12650 12650 12650 52
306 20250224 133100 1061594430 12650 12650 12650 12570 80
307 20250224 133000 1060584350 12650 12650 12650 12650 48
308 20250224 132900 1059977150 12650 12640 12650 12640 43
309 20250224 132800 1059433350 12640 12640 12640 12570 67
310 20250224 132700 1058587730 12640 12640 12640 12570 68
311 20250224 132600 1057729580 12640 12610 12640 12610 48
312 20250224 132500 1057124240 12610 12600 12610 12600 44
313 20250224 132400 1056569740 12600 12600 12600 12600 48
314 20250224 132300 1055964940 12610 12620 12620 12610 51
315 20250224 132200 1055321640 12620 12630 12630 12580 65
316 20250224 132100 1054501560 12630 12630 12640 12590 74
317 20250224 132000 1053567570 12630 12630 12630 12630 28
318 20250224 131900 1053213930 12630 12630 12630 12630 28
319 20250224 131800 1052860290 12630 12630 12630 12630 5
320 20250224 131700 1052797140 12600 12640 12640 12600 21
321 20250224 131600 1052532340 12600 12640 12640 12600 28
322 20250224 131500 1052179100 12640 12640 12640 12640 5
323 20250224 131400 1052115900 12640 12640 12640 12640 12
324 20250224 131300 1051964220 12640 12640 12640 12640 5
325 20250224 131200 1051901020 12640 12600 12640 12600 30
326 20250224 131100 1051522780 12600 12600 12600 12600 31
327 20250224 131000 1051132180 12640 12640 12640 12640 5
328 20250224 130900 1051068980 12640 12640 12640 12640 5
329 20250224 130800 1051005780 12640 12640 12640 12640 11
330 20250224 130700 1050866740 12600 12600 12600 12600 18
331 20250224 130600 1050639940 12640 12600 12640 12600 72
332 20250224 130500 1049730540 12610 12640 12640 12610 21
333 20250224 130400 1049465580 12640 12640 12640 12640 5
334 20250224 130300 1049402380 12640 12640 12640 12640 5
335 20250224 130200 1049339180 12640 12640 12640 12640 0
336 20250224 130100 1049339180 12640 12610 12640 12610 26
337 20250224 130000 1049011170 12610 12620 12640 12610 38
338 20250224 125900 1048531690 12640 12640 12640 12640 15
339 20250224 125800 1048342090 12630 12640 12640 12630 6
340 20250224 125700 1048266260 12630 12640 12640 12630 53
341 20250224 125600 1047596650 12640 12640 12650 12640 40
342 20250224 125500 1047091000 12650 12650 12650 12650 17
343 20250224 125400 1046875950 12640 12640 12650 12640 45
344 20250224 125300 1046307100 12640 12650 12650 12640 10
345 20250224 125200 1046180690 12640 12630 12640 12630 56
346 20250224 125100 1045473360 12620 12640 12650 12620 564
347 20250224 125000 1038355420 12640 12650 12650 12640 57
348 20250224 124900 1037634890 12650 12630 12650 12630 87
349 20250224 124800 1036534940 12630 12630 12640 12630 13
350 20250224 124700 1036370700 12650 12650 12650 12650 5
351 20250224 124600 1036307450 12650 12650 12650 12650 5
352 20250224 124500 1036244200 12650 12650 12650 12650 5
353 20250224 124400 1036180950 12660 12660 12660 12660 13
354 20250224 124300 1036016370 12660 12660 12660 12660 5
355 20250224 124200 1035953070 12660 12660 12660 12660 5
356 20250224 124100 1035889770 12660 12660 12660 12660 35
357 20250224 124000 1035446670 12660 12660 12660 12660 16
358 20250224 123900 1035244110 12660 12660 12660 12660 0
359 20250224 123800 1035244110 12660 12600 12660 12600 7
360 20250224 123700 1035155610 12660 12660 12660 12660 5
361 20250224 123600 1035092310 12650 12650 12650 12650 305
362 20250224 123500 1031234060 12650 12650 12650 12650 0
363 20250224 123400 1031234060 12650 12650 12650 12650 5
364 20250224 123300 1031170810 12650 12650 12650 12650 5
365 20250224 123200 1031107560 12640 12640 12640 12640 12
366 20250224 123100 1030955880 12630 12630 12630 12580 82
367 20250224 123000 1029921070 12570 12570 12570 12570 35
368 20250224 122900 1029481120 12620 12620 12620 12570 35
369 20250224 122800 1029040170 12570 12560 12620 12560 41
370 20250224 122700 1028524730 12560 12620 12620 12560 23
371 20250224 122600 1028235550 12560 12560 12560 12560 18
372 20250224 122500 1028009470 12620 12560 12620 12560 42
373 20250224 122400 1027481650 12620 12560 12620 12560 123
374 20250224 122300 1025936470 12560 12560 12620 12560 41
375 20250224 122200 1025421110 12560 12620 12620 12560 22
376 20250224 122100 1025144490 12560 12580 12580 12560 933
377 20250224 122000 1013423990 12590 12620 12630 12590 1279
378 20250224 121900 997291080 12630 12630 12630 12620 35
379 20250224 121800 996849200 12630 12650 12650 12630 31
380 20250224 121700 996457470 12640 12640 12640 12640 36
381 20250224 121600 996002430 12650 12640 12650 12640 17
382 20250224 121500 995787460 12650 12630 12650 12630 133
383 20250224 121400 994107480 12630 12630 12660 12630 36
384 20250224 121300 993652650 12630 12660 12660 12630 22
385 20250224 121200 993374640 12630 12650 12650 12630 683
386 20250224 121100 984739690 12650 12680 12680 12650 52
387 20250224 121000 984081640 12680 12650 12680 12650 21
388 20250224 120900 983815840 12680 12680 12680 12680 5
389 20250224 120800 983752440 12660 12660 12680 12650 97
390 20250224 120700 982523300 12660 12660 12680 12660 38
391 20250224 120600 982042120 12660 12670 12690 12660 26
392 20250224 120500 981712780 12690 12670 12690 12670 22
393 20250224 120400 981433940 12690 12660 12690 12660 858
394 20250224 120300 970571000 12670 12670 12670 12670 102
395 20250224 120200 969278660 12690 12670 12690 12670 23
396 20250224 120100 968987150 12690 12660 12690 12660 68
397 20250224 120000 968126120 12690 12690 12690 12690 5
398 20250224 115900 968062670 12670 12670 12670 12670 90
399 20250224 115800 966922370 12690 12690 12690 12690 45
400 20250224 115700 966351320 12690 12700 12700 12690 89
401 20250224 115600 965221860 12690 12690 12700 12690 35
402 20250224 115500 964777660 12700 12690 12700 12690 329
403 20250224 115400 960602410 12680 12660 12680 12660 12
404 20250224 115300 960450350 12690 12660 12690 12660 35
405 20250224 115200 960007100 12680 12670 12680 12670 587
406 20250224 115100 952568590 12670 12670 12670 12670 163
407 20250224 115000 950503380 12660 12660 12660 12660 0
408 20250224 114900 950503380 12660 12660 12670 12660 49
409 20250224 114800 949882890 12660 12650 12680 12650 39
410 20250224 114700 949389230 12660 12660 12680 12660 39
411 20250224 114600 948895390 12650 12680 12680 12650 21
412 20250224 114500 948629590 12650 12650 12650 12650 71
413 20250224 114400 947731440 12650 12670 12690 12650 539
414 20250224 114300 940905250 12700 12670 12700 12670 397
415 20250224 114200 935875110 12710 12720 12720 12710 15
416 20250224 114100 935684410 12730 12720 12730 12720 316
417 20250224 114000 931663160 12720 12720 12720 12650 254
418 20250224 113900 928439280 12710 12660 12710 12650 676
419 20250224 113800 919867870 12660 12640 12700 12640 18
420 20250224 113700 919639460 12640 12720 12720 12640 17
421 20250224 113600 919423740 12720 12720 12720 12720 229
422 20250224 113500 916510860 12720 12730 12740 12710 1062
423 20250224 113400 902993430 12720 12590 12720 12590 12297
424 20250224 113300 747576330 12590 12590 12590 12580 1191
425 20250224 113200 732581790 12590 12560 12590 12560 34
426 20250224 113100 732154280 12560 12560 12560 12560 16
427 20250224 113000 731953320 12590 12560 12590 12560 22
428 20250224 112900 731676850 12590 12560 12590 12560 24
429 20250224 112800 731375260 12560 12590 12590 12560 43
430 20250224 112700 730835030 12580 12580 12580 12580 1340
431 20250224 112600 713977830 12580 12540 12580 12540 2545
432 20250224 112500 682037310 12540 12540 12540 12540 11
433 20250224 112400 681899370 12540 12540 12540 12540 5
434 20250224 112300 681836670 12530 12540 12540 12530 122
435 20250224 112200 680306960 12540 12540 12540 12540 0
436 20250224 112100 680306960 12540 12540 12540 12540 5
437 20250224 112000 680244260 12540 12540 12540 12540 5
438 20250224 111900 680181560 12540 12530 12540 12520 430
439 20250224 111800 674794230 12540 12530 12540 12530 307
440 20250224 111700 670945520 12540 12540 12540 12540 5
441 20250224 111600 670882820 12530 12530 12540 12530 155
442 20250224 111500 668940620 12540 12540 12540 12540 23
443 20250224 111400 668652200 12530 12540 12540 12530 78
444 20250224 111300 667674130 12540 12540 12540 12540 0
445 20250224 111200 667674130 12540 12540 12540 12540 5
446 20250224 111100 667611430 12540 12540 12540 12540 5
447 20250224 111000 667548730 12540 12540 12540 12540 5
448 20250224 110900 667486030 12540 12540 12540 12540 0
449 20250224 110800 667486030 12540 12540 12540 12540 5
450 20250224 110700 667423330 12540 12540 12540 12540 5
451 20250224 110600 667360630 12540 12540 12540 12540 78
452 20250224 110500 666382510 12540 12540 12540 12540 5
453 20250224 110400 666319810 12540 12540 12540 12540 0
454 20250224 110300 666319810 12540 12540 12540 12540 6
455 20250224 110200 666244570 12510 12510 12540 12510 25
456 20250224 110100 665931670 12510 12540 12540 12510 25
457 20250224 110000 665618770 12500 12540 12540 12500 881
458 20250224 105900 654590240 12540 12540 12540 12540 5
459 20250224 105800 654527540 12540 12540 12540 12540 5
460 20250224 105700 654464840 12540 12540 12540 12540 5
461 20250224 105600 654402140 12540 12540 12540 12540 5
462 20250224 105500 654339440 12540 12540 12540 12540 0
463 20250224 105400 654339440 12540 12540 12540 12510 127
464 20250224 105300 652747370 12540 12540 12540 12540 5
465 20250224 105200 652684670 12510 12550 12550 12510 496
466 20250224 105100 646468210 12540 12540 12540 12540 174
467 20250224 105000 644286250 12540 12540 12540 12540 5
468 20250224 104900 644223550 12540 12540 12540 12540 5
469 20250224 104800 644160850 12520 12540 12540 12520 6
470 20250224 104700 644085630 12540 12540 12540 12540 5
471 20250224 104600 644022930 12510 12510 12510 12510 0
472 20250224 104500 644022930 12510 12510 12550 12510 38
473 20250224 104400 643547350 12520 12540 12560 12520 22
474 20250224 104300 643271570 12540 12560 12560 12540 23
475 20250224 104200 642983050 12540 12560 12560 12540 56
476 20250224 104100 642280150 12560 12560 12560 12560 45
477 20250224 104000 641714950 12560 12550 12560 12550 939
478 20250224 103900 629930450 12560 12570 12570 12560 10
479 20250224 103800 629804800 12570 12570 12570 12570 5
480 20250224 103700 629741950 12570 12570 12570 12570 700
481 20250224 103600 620942950 12570 12570 12570 12570 5
482 20250224 103500 620880100 12550 12540 12570 12540 933
483 20250224 103400 609164200 12560 12550 12560 12540 63
484 20250224 103300 608373680 12560 12550 12560 12550 733
485 20250224 103200 599167300 12560 12560 12560 12560 5
486 20250224 103100 599104500 12550 12550 12550 12550 15
487 20250224 103000 598916250 12550 12540 12550 12540 535
488 20250224 102900 592204930 12540 12540 12540 12540 5
489 20250224 102800 592142230 12530 12540 12540 12530 125
490 20250224 102700 590574780 12540 12540 12540 12540 6
491 20250224 102600 590499540 12540 12540 12540 12540 5
492 20250224 102500 590436840 12540 12540 12540 12540 45
493 20250224 102400 589872540 12530 12530 12530 12530 92
494 20250224 102300 588719780 12530 12530 12530 12530 5
495 20250224 102200 588657130 12530 12530 12530 12530 5
496 20250224 102100 588594480 12530 12530 12530 12530 5
497 20250224 102000 588531830 12530 12530 12530 12530 156
498 20250224 101900 586577150 12520 12530 12530 12520 6
499 20250224 101800 586501980 12530 12520 12530 12520 440
500 20250224 101700 580993040 12520 12510 12520 12510 107
501 20250224 101600 579654420 12520 12520 12520 12520 5
502 20250224 101500 579591820 12510 12510 12510 12510 11
503 20250224 101400 579454210 12510 12510 12510 12510 128
504 20250224 101300 577852930 12510 12500 12510 12500 704
505 20250224 101200 569050620 12490 12490 12490 12480 91
506 20250224 101100 567914040 12490 12490 12490 12490 6
507 20250224 101000 567839100 12490 12490 12490 12490 1
508 20250224 100900 567826610 12490 12490 12490 12490 5
509 20250224 100800 567764160 12490 12490 12490 12490 5
510 20250224 100700 567701710 12490 12490 12490 12490 5
511 20250224 100600 567639260 12450 12500 12500 12450 539
512 20250224 100500 560907820 12490 12490 12490 12490 107
513 20250224 100400 559571390 12500 12500 12500 12500 40
514 20250224 100300 559071390 12430 12490 12500 12430 1043
515 20250224 100200 546091720 12490 12490 12490 12490 430
516 20250224 100100 540721020 12490 12490 12490 12490 0
517 20250224 100000 540721020 12490 12450 12490 12450 6
518 20250224 095900 540646120 12480 12480 12480 12480 5
519 20250224 095800 540583720 12500 12500 12500 12500 5
520 20250224 095700 540521220 12500 12500 12500 12500 199
521 20250224 095600 538033720 12440 12440 12440 12440 5
522 20250224 095500 537971520 12440 12500 12500 12440 1081
523 20250224 095400 524509170 12500 12520 12520 12500 269
524 20250224 095300 521146570 12500 12500 12500 12500 15
525 20250224 095200 520959070 12480 12480 12480 12480 371
526 20250224 095100 516328990 12480 12470 12480 12470 8
527 20250224 095000 516229180 12480 12470 12480 12470 6
528 20250224 094900 516154310 12460 12520 12520 12460 684
529 20250224 094800 507605570 12490 12520 12520 12490 6
530 20250224 094700 507530480 12520 12520 12520 12520 10
531 20250224 094600 507405280 12520 12520 12530 12490 1457
532 20250224 094500 489191350 12520 12490 12520 12490 346
533 20250224 094400 484865680 12490 12490 12490 12490 15
534 20250224 094300 484678330 12490 12490 12490 12490 501
535 20250224 094200 478420840 12460 12460 12490 12450 328
536 20250224 094100 474335750 12460 12480 12540 12460 1495
537 20250224 094000 455704210 12460 12480 12480 12460 309
538 20250224 093900 451849240 12540 12540 12540 12540 11
539 20250224 093800 451711300 12490 12570 12570 12490 658
540 20250224 093700 443488440 12580 12580 12580 12580 0
541 20250224 093600 443488440 12580 12580 12580 12580 105
542 20250224 093500 442167540 12570 12550 12570 12550 413
543 20250224 093400 436976250 12500 12500 12500 12500 5
544 20250224 093300 436913750 12500 12500 12500 12500 5
545 20250224 093200 436851250 12490 12520 12520 12490 571
546 20250224 093100 429705250 12550 12550 12550 12520 225
547 20250224 093000 426886490 12550 12570 12570 12550 211
548 20250224 092900 424237380 12550 12590 12590 12550 96
549 20250224 092800 423029420 12590 12540 12590 12540 569
550 20250224 092700 415875220 12590 12580 12590 12580 1049
551 20250224 092600 402668770 12580 12530 12590 12520 620
552 20250224 092500 394895960 12530 12590 12590 12530 1604
553 20250224 092400 374760100 12590 12590 12590 12590 530
554 20250224 092300 368087400 12590 12580 12590 12550 1729
555 20250224 092200 346340300 12580 12570 12580 12570 7
556 20250224 092100 346252290 12570 12570 12570 12570 1
557 20250224 092000 346239720 12550 12550 12590 12550 205
558 20250224 091900 343662670 12550 12540 12550 12540 29
559 20250224 091800 343298950 12540 12540 12540 12540 21
560 20250224 091700 343035610 12540 12540 12540 12540 0
561 20250224 091600 343035610 12540 12590 12600 12540 2882
562 20250224 091500 306780650 12560 12590 12590 12560 2091
563 20250224 091400 280479170 12590 12610 12610 12590 622
564 20250224 091300 272642270 12590 12580 12590 12580 259
565 20250224 091200 269381470 12620 12620 12620 12600 722
566 20250224 091100 260274030 12600 12560 12610 12550 1550
567 20250224 091000 240742600 12540 12540 12560 12540 575
568 20250224 090900 233530500 12520 12560 12570 12520 1495
569 20250224 090800 214769280 12570 12600 12600 12570 1174
570 20250224 090700 199998460 12560 12610 12610 12550 1481
571 20250224 090600 181357600 12620 12620 12680 12540 2913
572 20250224 090500 144542250 12540 12470 12660 12470 3367
573 20250224 090400 102140600 12470 12350 12470 12280 1284
574 20250224 090300 86193230 12250 12380 12380 12250 447
575 20250224 090200 80661450 12240 12400 12400 12240 136
576 20250224 090100 78978000 12400 12300 12400 12190 1001
577 20250224 090000 66651310 12190 12210 12280 12190 5456

1
001750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,12728534,0,155924541500,0.00
20250219,0,12728534,0,154269832080,0.00
20250218,0,12728534,0,152105981300,0.00
20250217,0,12728534,0,151978695960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 12728534 0 155924541500 0.00
3 20250219 0 12728534 0 154269832080 0.00
4 20250218 0 12728534 0 152105981300 0.00
5 20250217 0 12728534 0 151978695960 0.00