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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000240/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,1627013130,16080,16080,16080,16080,3605
20250221,182900,1627013130,16080,16080,16080,16080,0
20250221,182800,1627013130,16080,16080,16080,16080,0
20250221,182700,1627013130,16080,16080,16080,16080,0
20250221,182600,1627013130,16080,16080,16080,16080,0
20250221,182500,1627013130,16080,16080,16080,16080,0
20250221,182400,1627013130,16080,16080,16080,16080,0
20250221,182300,1627013130,16080,16080,16080,16080,0
20250221,182200,1627013130,16080,16080,16080,16080,0
20250221,182100,1627013130,16080,16080,16080,16080,0
20250221,182000,1627013130,16080,16080,16080,16080,0
20250221,181900,1627013130,16080,16080,16080,16080,0
20250221,181800,1627013130,16080,16080,16080,16080,0
20250221,181700,1627013130,16080,16080,16080,16080,0
20250221,181600,1627013130,16080,16080,16080,16080,0
20250221,181500,1627013130,16080,16080,16080,16080,0
20250221,181400,1627013130,16080,16080,16080,16080,0
20250221,181300,1627013130,16080,16080,16080,16080,0
20250221,181200,1627013130,16080,16080,16080,16080,0
20250221,181100,1627013130,16080,16080,16080,16080,0
20250221,181000,1627013130,16080,16080,16080,16080,0
20250221,180900,1627013130,16080,16080,16080,16080,0
20250221,180800,1627013130,16080,16080,16080,16080,0
20250221,180700,1627013130,16080,16080,16080,16080,0
20250221,180600,1627013130,16080,16080,16080,16080,0
20250221,180500,1627013130,16080,16080,16080,16080,0
20250221,180400,1627013130,16080,16080,16080,16080,0
20250221,180300,1627013130,16080,16080,16080,16080,0
20250221,180200,1627013130,16080,16080,16080,16080,0
20250221,180100,1627013130,16080,16080,16080,16080,0
20250221,180000,1627013130,16080,16080,16080,16080,3605
20250221,175900,1627013130,16080,16080,16080,16080,0
20250221,175800,1627013130,16080,16080,16080,16080,0
20250221,175700,1627013130,16080,16080,16080,16080,0
20250221,175600,1627013130,16080,16080,16080,16080,0
20250221,175500,1627013130,16080,16080,16080,16080,0
20250221,175400,1627013130,16080,16080,16080,16080,0
20250221,175300,1627013130,16080,16080,16080,16080,0
20250221,175200,1627013130,16080,16080,16080,16080,0
20250221,175100,1627013130,16080,16080,16080,16080,0
20250221,175000,1627013130,16080,16080,16080,16080,0
20250221,174900,1627013130,16080,16080,16080,16080,0
20250221,174800,1627013130,16080,16080,16080,16080,0
20250221,174700,1627013130,16080,16080,16080,16080,0
20250221,174600,1627013130,16080,16080,16080,16080,0
20250221,174500,1627013130,16080,16080,16080,16080,0
20250221,174400,1627013130,16080,16080,16080,16080,0
20250221,174300,1627013130,16080,16080,16080,16080,0
20250221,174200,1627013130,16080,16080,16080,16080,0
20250221,174100,1627013130,16080,16080,16080,16080,0
20250221,174000,1627013130,16080,16080,16080,16080,0
20250221,173900,1627013130,16080,16080,16080,16080,0
20250221,173800,1627013130,16080,16080,16080,16080,0
20250221,173700,1627013130,16080,16080,16080,16080,0
20250221,173600,1627013130,16080,16080,16080,16080,0
20250221,173500,1627013130,16080,16080,16080,16080,0
20250221,173400,1627013130,16080,16080,16080,16080,0
20250221,173300,1627013130,16080,16080,16080,16080,0
20250221,173200,1627013130,16080,16080,16080,16080,0
20250221,173100,1627013130,16080,16080,16080,16080,0
20250221,173000,1627013130,16080,16080,16080,16080,3605
20250221,172900,1627013130,16080,16080,16080,16080,0
20250221,172800,1627013130,16080,16080,16080,16080,0
20250221,172700,1627013130,16080,16080,16080,16080,0
20250221,172600,1627013130,16080,16080,16080,16080,0
20250221,172500,1627013130,16080,16080,16080,16080,0
20250221,172400,1627013130,16080,16080,16080,16080,0
20250221,172300,1627013130,16080,16080,16080,16080,0
20250221,172200,1627013130,16080,16080,16080,16080,0
20250221,172100,1627013130,16080,16080,16080,16080,0
20250221,172000,1627013130,16080,16080,16080,16080,0
20250221,171900,1627013130,16080,16080,16080,16080,0
20250221,171800,1627013130,16080,16080,16080,16080,0
20250221,171700,1627013130,16080,16080,16080,16080,0
20250221,171600,1627013130,16080,16080,16080,16080,0
20250221,171500,1627013130,16080,16080,16080,16080,0
20250221,171400,1627013130,16080,16080,16080,16080,0
20250221,171300,1627013130,16080,16080,16080,16080,0
20250221,171200,1627013130,16080,16080,16080,16080,0
20250221,171100,1627013130,16080,16080,16080,16080,0
20250221,171000,1627013130,16080,16080,16080,16080,0
20250221,170900,1627013130,16080,16080,16080,16080,0
20250221,170800,1627013130,16080,16080,16080,16080,0
20250221,170700,1627013130,16080,16080,16080,16080,0
20250221,170600,1627013130,16080,16080,16080,16080,0
20250221,170500,1627013130,16080,16080,16080,16080,0
20250221,170400,1627013130,16080,16080,16080,16080,0
20250221,170300,1627013130,16080,16080,16080,16080,0
20250221,170200,1627013130,16080,16080,16080,16080,0
20250221,170100,1627013130,16080,16080,16080,16080,0
20250221,170000,1627013130,16080,16080,16080,16080,3605
20250221,165900,1627013130,16080,16080,16080,16080,0
20250221,165800,1627013130,16080,16080,16080,16080,0
20250221,165700,1627013130,16080,16080,16080,16080,0
20250221,165600,1627013130,16080,16080,16080,16080,0
20250221,165500,1627013130,16080,16080,16080,16080,0
20250221,165400,1627013130,16080,16080,16080,16080,0
20250221,165300,1627013130,16080,16080,16080,16080,0
20250221,165200,1627013130,16080,16080,16080,16080,0
20250221,165100,1627013130,16080,16080,16080,16080,0
20250221,165000,1627013130,16080,16080,16080,16080,0
20250221,164900,1627013130,16080,16080,16080,16080,0
20250221,164800,1627013130,16080,16080,16080,16080,0
20250221,164700,1627013130,16080,16080,16080,16080,0
20250221,164600,1627013130,16080,16080,16080,16080,0
20250221,164500,1627013130,16080,16080,16080,16080,0
20250221,164400,1627013130,16080,16080,16080,16080,0
20250221,164300,1627013130,16080,16080,16080,16080,0
20250221,164200,1627013130,16080,16080,16080,16080,0
20250221,164100,1627013130,16080,16080,16080,16080,0
20250221,164000,1627013130,16080,16080,16080,16080,0
20250221,163900,1627013130,16080,16080,16080,16080,0
20250221,163800,1627013130,16080,16080,16080,16080,0
20250221,163700,1627013130,16080,16080,16080,16080,0
20250221,163600,1627013130,16080,16080,16080,16080,0
20250221,163500,1627013130,16080,16080,16080,16080,0
20250221,163400,1627013130,16080,16080,16080,16080,0
20250221,163300,1627013130,16080,16080,16080,16080,0
20250221,163200,1627013130,16080,16080,16080,16080,0
20250221,163100,1627013130,16080,16080,16080,16080,0
20250221,163000,1627013130,16080,16080,16080,16080,3605
20250221,162900,1627013130,16080,16080,16080,16080,0
20250221,162800,1627013130,16080,16080,16080,16080,0
20250221,162700,1627013130,16080,16080,16080,16080,0
20250221,162600,1627013130,16080,16080,16080,16080,0
20250221,162500,1627013130,16080,16080,16080,16080,0
20250221,162400,1627013130,16080,16080,16080,16080,0
20250221,162300,1627013130,16080,16080,16080,16080,0
20250221,162200,1627013130,16080,16080,16080,16080,0
20250221,162100,1627013130,16080,16080,16080,16080,0
20250221,162000,1627013130,16080,16080,16080,16080,0
20250221,161900,1627013130,16080,16080,16080,16080,0
20250221,161800,1627013130,16080,16080,16080,16080,0
20250221,161700,1627013130,16080,16080,16080,16080,0
20250221,161600,1627013130,16080,16080,16080,16080,0
20250221,161500,1627013130,16080,16080,16080,16080,0
20250221,161400,1627013130,16080,16080,16080,16080,0
20250221,161300,1627013130,16080,16080,16080,16080,0
20250221,161200,1627013130,16080,16080,16080,16080,0
20250221,161100,1627013130,16080,16080,16080,16080,0
20250221,161000,1627013130,16080,16080,16080,16080,0
20250221,160900,1627013130,16080,16080,16080,16080,0
20250221,160800,1627013130,16080,16080,16080,16080,0
20250221,160700,1627013130,16080,16080,16080,16080,0
20250221,160600,1627013130,16080,16080,16080,16080,0
20250221,160500,1627013130,16080,16080,16080,16080,0
20250221,160400,1627013130,16080,16080,16080,16080,0
20250221,160300,1627013130,16080,16080,16080,16080,0
20250221,160200,1627013130,16080,16080,16080,16080,0
20250221,160100,1627013130,16080,16080,16080,16080,0
20250221,160000,1627013130,16080,16080,16080,16080,3605
20250221,155900,1627013130,16080,16080,16080,16080,0
20250221,155800,1627013130,16080,16080,16080,16080,0
20250221,155700,1627013130,16080,16080,16080,16080,0
20250221,155600,1627013130,16080,16080,16080,16080,0
20250221,155500,1627013130,16080,16080,16080,16080,0
20250221,155400,1627013130,16080,16080,16080,16080,0
20250221,155300,1627013130,16080,16080,16080,16080,0
20250221,155200,1627013130,16080,16080,16080,16080,0
20250221,155100,1627013130,16080,16080,16080,16080,0
20250221,155000,1627013130,16080,16080,16080,16080,0
20250221,154900,1627013130,16080,16080,16080,16080,0
20250221,154800,1627013130,16080,16080,16080,16080,0
20250221,154700,1627013130,16080,16080,16080,16080,0
20250221,154600,1627013130,16080,16080,16080,16080,0
20250221,154500,1627013130,16080,16080,16080,16080,0
20250221,154400,1627013130,16080,16080,16080,16080,0
20250221,154300,1627013130,16080,16080,16080,16080,0
20250221,154200,1627013130,16080,16080,16080,16080,0
20250221,154100,1627013130,16080,16080,16080,16080,0
20250221,154000,1627013130,16080,16080,16080,16080,0
20250221,153900,1627013130,16080,16080,16080,16080,0
20250221,153800,1627013130,16080,16080,16080,16080,0
20250221,153700,1627013130,16080,16080,16080,16080,0
20250221,153600,1627013130,16080,16080,16080,16080,0
20250221,153500,1627013130,16080,16080,16080,16080,0
20250221,153400,1627013130,16080,16080,16080,16080,0
20250221,153300,1627013130,16080,16080,16080,16080,0
20250221,153200,1627013130,16080,16080,16080,16080,0
20250221,153100,1627013130,16080,16080,16080,16080,0
20250221,153000,1627013130,16080,16080,16080,16080,7210
20250221,152900,1569044730,16080,16080,16080,16080,0
20250221,152800,1569044730,16080,16080,16080,16080,0
20250221,152700,1569044730,16080,16080,16080,16080,0
20250221,152600,1569044730,16080,16080,16080,16080,0
20250221,152500,1569044730,16080,16080,16080,16080,0
20250221,152400,1569044730,16080,16080,16080,16080,0
20250221,152300,1569044730,16080,16080,16080,16080,0
20250221,152200,1569044730,16080,16080,16080,16080,0
20250221,152100,1569044730,16080,16080,16080,16080,0
20250221,152000,1569044730,16080,16080,16080,16080,0
20250221,151900,1569044730,16080,16080,16090,16080,68
20250221,151800,1567951280,16080,16090,16090,16080,216
20250221,151700,1564476920,16090,16100,16100,16090,232
20250221,151600,1560742500,16100,16100,16100,16100,144
20250221,151500,1558424100,16100,16100,16100,16090,75
20250221,151400,1557216690,16100,16080,16100,16080,25
20250221,151300,1556814220,16080,16100,16110,16080,239
20250221,151200,1552966160,16110,16110,16110,16100,42
20250221,151100,1552289550,16100,16060,16100,16060,717
20250221,151000,1540762800,16070,16060,16070,16060,398
20250221,150900,1534370470,16070,16070,16070,16060,582
20250221,150800,1525019700,16070,16070,16080,16070,978
20250221,150700,1509303030,16080,16080,16080,16070,1232
20250221,150600,1489504570,16080,16080,16080,16080,85
20250221,150500,1488137770,16080,16080,16090,16080,1091
20250221,150400,1470594340,16090,16090,16090,16090,68
20250221,150300,1469500220,16090,16090,16090,16090,37
20250221,150200,1468904890,16090,16090,16090,16080,77
20250221,150100,1467666390,16090,16090,16090,16090,19
20250221,150000,1467360680,16080,16090,16090,16080,306
20250221,145900,1462439130,16090,16090,16090,16090,20
20250221,145800,1462117330,16090,16080,16090,16080,19
20250221,145700,1461811630,16090,16090,16090,16090,138
20250221,145600,1459591210,16090,16100,16100,16090,498
20250221,145500,1451578240,16100,16100,16100,16100,52
20250221,145400,1450741040,16100,16110,16110,16100,219
20250221,145300,1447215070,16110,16110,16110,16110,63
20250221,145200,1446200140,16100,16110,16110,16100,306
20250221,145100,1441273210,16110,16110,16110,16110,48
20250221,145000,1440499930,16110,16110,16110,16110,33
20250221,144900,1439968300,16110,16110,16110,16110,20
20250221,144800,1439646100,16110,16120,16120,16110,41
20250221,144700,1438985520,16110,16110,16120,16110,622
20250221,144600,1428964900,16110,16110,16110,16110,155
20250221,144500,1426467850,16110,16120,16120,16110,169
20250221,144400,1423745050,16110,16120,16120,16110,578
20250221,144300,1414431260,16120,16130,16130,16120,401
20250221,144200,1407967030,16130,16130,16130,16120,214
20250221,144100,1404516000,16130,16130,16130,16130,133
20250221,144000,1402370710,16130,16130,16130,16130,135
20250221,143900,1400193160,16130,16140,16140,16130,151
20250221,143800,1397756250,16140,16130,16140,16130,304
20250221,143700,1392851390,16130,16120,16130,16120,651
20250221,143600,1382354700,16120,16120,16120,16120,145
20250221,143500,1380017300,16120,16140,16140,16110,473
20250221,143400,1372389060,16130,16130,16130,16130,12
20250221,143300,1372195500,16140,16130,16140,16130,156
20250221,143200,1369677850,16140,16130,16140,16120,255
20250221,143100,1365562400,16130,16130,16130,16130,257
20250221,143000,1361416990,16140,16130,16140,16130,343
20250221,142900,1355881630,16140,16140,16140,16140,12
20250221,142800,1355687950,16140,16130,16140,16120,387
20250221,142700,1349444340,16130,16130,16130,16120,738
20250221,142600,1337545610,16120,16130,16140,16120,944
20250221,142500,1322319050,16130,16130,16130,16120,153
20250221,142400,1319851340,16120,16130,16130,16120,250
20250221,142300,1315818910,16130,16130,16130,16120,184
20250221,142200,1312852260,16130,16130,16130,16120,500
20250221,142100,1304789640,16120,16110,16130,16110,159
20250221,142000,1302226490,16120,16120,16130,16110,668
20250221,141900,1291456160,16110,16090,16110,16090,286
20250221,141800,1286851540,16090,16080,16090,16080,390
20250221,141700,1280578270,16090,16090,16090,16090,265
20250221,141600,1276314420,16080,16080,16090,16080,449
20250221,141500,1269093170,16090,16080,16090,16080,157
20250221,141400,1266567180,16080,16090,16100,16080,934
20250221,141300,1251540530,16090,16090,16090,16090,12
20250221,141200,1251347450,16090,16080,16090,16080,395
20250221,141100,1244994490,16080,16080,16080,16080,152
20250221,141000,1242550330,16070,16060,16070,16060,276
20250221,140900,1238116690,16070,16070,16070,16070,153
20250221,140800,1235657980,16070,16070,16070,16070,471
20250221,140700,1228089010,16070,16070,16070,16070,111
20250221,140600,1226305240,16070,16070,16070,16070,22
20250221,140500,1225951700,16070,16060,16070,16060,378
20250221,140400,1219879630,16070,16070,16080,16070,117
20250221,140300,1217999330,16070,16060,16070,16060,512
20250221,140200,1209773880,16060,16070,16070,16060,74
20250221,140100,1208584710,16060,16070,16070,16060,191
20250221,140000,1205517140,16060,16070,16070,16060,31
20250221,135900,1205019010,16070,16070,16070,16060,149
20250221,135800,1202624590,16060,16070,16070,16060,16
20250221,135700,1202367500,16070,16070,16070,16060,431
20250221,135600,1195443540,16070,16070,16070,16060,145
20250221,135500,1193113420,16070,16070,16070,16060,13
20250221,135400,1192904520,16070,16060,16070,16060,572
20250221,135300,1183716900,16070,16060,16070,16060,325
20250221,135200,1178497120,16070,16060,16070,16060,17
20250221,135100,1178223960,16070,16070,16070,16070,21
20250221,135000,1177886490,16070,16060,16070,16060,30
20250221,134900,1177404420,16060,16070,16080,16060,398
20250221,134800,1171008810,16070,16070,16080,16070,343
20250221,134700,1165496650,16080,16070,16080,16070,45
20250221,134600,1164773240,16070,16080,16080,16070,12
20250221,134500,1164580290,16070,16070,16080,16070,40
20250221,134400,1163937360,16080,16080,16080,16070,445
20250221,134300,1156785820,16070,16080,16090,16070,273
20250221,134200,1152395890,16090,16080,16090,16080,21
20250221,134100,1152058070,16090,16080,16090,16080,230
20250221,134000,1148359410,16080,16080,16090,16080,587
20250221,133900,1138920320,16090,16080,16090,16080,17
20250221,133800,1138646820,16090,16090,16090,16090,141
20250221,133700,1136378130,16080,16080,16090,16080,154
20250221,133600,1133901700,16080,16080,16090,16080,1110
20250221,133500,1116052750,16090,16080,16090,16080,29
20250221,133400,1115586170,16090,16110,16110,16090,428
20250221,133300,1108695410,16100,16110,16110,16100,219
20250221,133200,1105169280,16110,16110,16110,16110,27
20250221,133100,1104734310,16100,16110,16110,16100,262
20250221,133000,1100515850,16110,16110,16110,16110,20
20250221,132900,1100193650,16110,16110,16110,16110,141
20250221,132800,1097922140,16110,16110,16110,16110,13
20250221,132700,1097712710,16110,16110,16110,16110,174
20250221,132600,1094909570,16120,16120,16120,16120,27
20250221,132500,1094474330,16120,16120,16130,16120,139
20250221,132400,1092233540,16120,16110,16120,16110,734
20250221,132300,1080404210,16110,16110,16120,16110,306
20250221,132200,1075474410,16120,16120,16120,16120,21
20250221,132100,1075135890,16120,16120,16120,16120,207
20250221,132000,1071799050,16120,16120,16120,16110,54
20250221,131900,1070928830,16120,16120,16120,16120,253
20250221,131800,1066850470,16130,16120,16130,16120,20
20250221,131700,1066527930,16130,16130,16130,16120,32
20250221,131600,1066011830,16120,16110,16120,16110,79
20250221,131500,1064738830,16110,16110,16110,16110,32
20250221,131400,1064223310,16120,16120,16130,16120,299
20250221,131300,1059403300,16120,16120,16120,16120,74
20250221,131200,1058210420,16120,16120,16120,16120,23
20250221,131100,1057839660,16120,16110,16120,16110,146
20250221,131000,1055486180,16120,16130,16130,16120,103
20250221,130900,1053825700,16130,16120,16130,16120,139
20250221,130800,1051583690,16130,16120,16130,16120,696
20250221,130700,1040364040,16110,16110,16120,16110,77
20250221,130600,1039123450,16110,16110,16110,16110,292
20250221,130500,1034419330,16120,16120,16120,16120,139
20250221,130400,1032178650,16110,16120,16120,16110,19
20250221,130300,1031872430,16120,16110,16120,16110,29
20250221,130200,1031405020,16110,16100,16110,16100,414
20250221,130100,1024737080,16110,16110,16110,16110,23
20250221,130000,1024366550,16110,16100,16110,16100,32
20250221,125900,1023851220,16110,16100,16110,16100,22
20250221,125800,1023496890,16100,16090,16100,16090,25
20250221,125700,1023094510,16090,16090,16100,16090,521
20250221,125600,1014708770,16090,16070,16090,16070,715
20250221,125500,1003211500,16070,16080,16080,16070,43
20250221,125400,1002520360,16080,16070,16080,16070,27
20250221,125300,1002086320,16080,16080,16090,16080,540
20250221,125200,993401170,16080,16080,16090,16080,60
20250221,125100,992436240,16080,16090,16090,16080,1338
20250221,125000,970910580,16100,16100,16100,16090,40
20250221,124900,970266710,16100,16090,16100,16090,337
20250221,124800,964843190,16100,16100,16100,16090,34
20250221,124700,964295910,16100,16100,16100,16100,139
20250221,124600,962058010,16100,16090,16100,16090,24
20250221,124500,961671730,16100,16090,16100,16090,312
20250221,124400,956651510,16100,16100,16100,16090,41
20250221,124300,955991540,16100,16100,16100,16100,31
20250221,124200,955492440,16090,16100,16100,16090,45
20250221,124100,954768180,16100,16100,16100,16100,28
20250221,124000,954317380,16090,16100,16100,16090,398
20250221,123900,947912310,16100,16100,16100,16100,154
20250221,123800,945432910,16100,16100,16100,16090,177
20250221,123700,942583330,16090,16100,16100,16090,23
20250221,123600,942213090,16100,16100,16100,16090,197
20250221,123500,939043120,16100,16100,16100,16100,139
20250221,123400,936805220,16090,16110,16110,16090,314
20250221,123300,931748580,16110,16110,16110,16100,260
20250221,123200,927562270,16110,16110,16110,16100,285
20250221,123100,922973320,16110,16110,16110,16110,128
20250221,123000,920911240,16110,16110,16110,16100,33
20250221,122900,920379730,16110,16100,16110,16100,36
20250221,122800,919799860,16100,16110,16110,16100,101
20250221,122700,918172880,16110,16110,16110,16110,59
20250221,122600,917222390,16110,16100,16110,16090,105
20250221,122500,915531880,16100,16100,16100,16100,12
20250221,122400,915338680,16090,16100,16100,16090,149
20250221,122300,912939900,16100,16110,16110,16100,147
20250221,122200,910573070,16100,16100,16100,16100,185
20250221,122100,907594570,16100,16110,16110,16100,92
20250221,122000,906113300,16110,16090,16110,16090,29
20250221,121900,905646350,16100,16110,16110,16100,231
20250221,121800,901927110,16100,16110,16120,16100,171
20250221,121700,899172290,16120,16100,16120,16100,40
20250221,121600,898527750,16100,16120,16120,16100,175
20250221,121500,895709290,16110,16120,16120,16110,323
20250221,121400,890505520,16120,16120,16120,16110,51
20250221,121300,889683590,16110,16110,16110,16110,213
20250221,121200,886252160,16110,16120,16120,16110,74
20250221,121100,885059380,16120,16110,16120,16110,354
20250221,121000,879356090,16110,16120,16120,16110,29
20250221,120900,878888790,16120,16120,16120,16120,14
20250221,120800,878663110,16110,16110,16120,16110,214
20250221,120700,875215370,16110,16110,16110,16110,34
20250221,120600,874667630,16100,16110,16110,16100,394
20250221,120500,868322960,16110,16100,16110,16100,47
20250221,120400,867565910,16110,16110,16110,16110,127
20250221,120300,865519940,16110,16100,16110,16100,26
20250221,120200,865101200,16110,16110,16110,16100,196
20250221,120100,861945260,16100,16100,16100,16100,19
20250221,120000,861639360,16110,16110,16110,16110,13
20250221,115900,861429930,16110,16090,16110,16090,160
20250221,115800,858853810,16100,16110,16110,16100,270
20250221,115700,854506700,16110,16100,16110,16100,141
20250221,115600,852235310,16110,16110,16110,16110,33
20250221,115500,851703680,16110,16100,16110,16100,24
20250221,115400,851317160,16100,16090,16100,16090,239
20250221,115300,847471480,16100,16090,16100,16090,163
20250221,115200,844848520,16090,16090,16090,16090,24
20250221,115100,844462360,16090,16080,16090,16080,194
20250221,115000,841341020,16090,16090,16090,16080,61
20250221,114900,840359590,16080,16090,16100,16080,68
20250221,114800,839265350,16090,16090,16090,16090,94
20250221,114700,837752890,16090,16080,16090,16080,37
20250221,114600,837157810,16070,16080,16080,16070,700
20250221,114500,825907280,16080,16090,16090,16080,243
20250221,114400,821999470,16090,16090,16090,16090,6
20250221,114300,821902930,16070,16110,16120,16070,401
20250221,114200,815448860,16120,16120,16120,16120,17
20250221,114100,815174820,16110,16120,16120,16100,300
20250221,114000,810341870,16120,16110,16120,16110,498
20250221,113900,802314170,16110,16090,16110,16090,149
20250221,113800,799915220,16100,16100,16100,16100,34
20250221,113700,799367820,16090,16100,16100,16090,158
20250221,113600,796824260,16120,16120,16120,16110,91
20250221,113500,795358170,16120,16100,16120,16100,157
20250221,113400,792829970,16100,16080,16100,16080,534
20250221,113300,784236120,16080,16080,16080,16070,40
20250221,113200,783593040,16070,16090,16090,16070,854
20250221,113100,769862750,16090,16090,16090,16080,65
20250221,113000,768817030,16090,16090,16090,16090,544
20250221,112900,760064070,16090,16090,16090,16080,256
20250221,112800,755945150,16090,16100,16100,16090,212
20250221,112700,752533940,16090,16100,16100,16090,26
20250221,112600,752115460,16100,16100,16100,16100,33
20250221,112500,751584160,16090,16090,16100,16090,115
20250221,112400,749733790,16090,16090,16100,16090,779
20250221,112300,737199540,16100,16090,16100,16080,125
20250221,112200,735188670,16090,16090,16090,16090,276
20250221,112100,730747830,16080,16080,16090,16080,297
20250221,112000,725970020,16080,16090,16090,16070,221
20250221,111900,722416450,16080,16080,16090,16080,181
20250221,111800,719504340,16090,16080,16090,16080,21
20250221,111700,719166510,16080,16090,16090,16080,50
20250221,111600,718362140,16080,16080,16090,16080,75
20250221,111500,717155520,16090,16090,16090,16090,96
20250221,111400,715610880,16080,16070,16090,16070,2723
20250221,111300,671846830,16060,16070,16070,16060,625
20250221,111200,661803200,16070,16060,16070,16060,2101
20250221,111100,628040450,16060,16070,16070,16060,799
20250221,111000,615206180,16070,16080,16080,16070,814
20250221,110900,602121580,16080,16090,16090,16080,28
20250221,110800,601671190,16080,16080,16090,16080,219
20250221,110700,598147770,16090,16100,16100,16090,144
20250221,110600,595830700,16090,16110,16110,16090,1792
20250221,110500,566970090,16110,16130,16140,16110,2296
20250221,110400,529948040,16140,16150,16160,16140,2272
20250221,110300,493265410,16160,16150,16160,16150,188
20250221,110200,490229070,16160,16160,16160,16150,46
20250221,110100,489485840,16160,16160,16160,16160,13
20250221,110000,489275760,16160,16150,16160,16150,26
20250221,105900,488855720,16160,16160,16160,16150,206
20250221,105800,485528540,16150,16150,16160,16150,325
20250221,105700,480279290,16160,16160,16160,16160,13
20250221,105600,480069210,16160,16160,16160,16150,134
20250221,105500,477903900,16160,16150,16160,16150,71
20250221,105400,476757150,16150,16150,16150,16150,365
20250221,105300,470862400,16150,16150,16150,16150,0
20250221,105200,470862400,16150,16160,16160,16150,22
20250221,105100,470507000,16160,16150,16160,16150,128
20250221,105000,468438820,16150,16160,16160,16150,712
20250221,104900,456935580,16160,16160,16160,16160,0
20250221,104800,456935580,16160,16160,16160,16160,13
20250221,104700,456725500,16160,16160,16160,16160,100
20250221,104600,455109500,16160,16160,16160,16160,177
20250221,104500,452249180,16160,16160,16160,16160,7
20250221,104400,452136060,16160,16160,16160,16160,13
20250221,104300,451925980,16160,16160,16160,16160,58
20250221,104200,450988700,16160,16160,16160,16160,582
20250221,104100,441583580,16160,16160,16160,16160,270
20250221,104000,437220380,16160,16160,16160,16160,13
20250221,103900,437010300,16160,16160,16160,16160,42
20250221,103800,436331580,16160,16160,16160,16160,102
20250221,103700,434683260,16160,16150,16160,16150,202
20250221,103600,431418950,16150,16160,16160,16150,16
20250221,103500,431160510,16160,16160,16160,16160,481
20250221,103400,423387550,16150,16160,16160,16150,28
20250221,103300,422935200,16160,16160,16160,16160,56
20250221,103200,422030240,16160,16170,16170,16160,19
20250221,103100,421723130,16160,16160,16160,16160,6
20250221,103000,421626170,16160,16160,16170,16160,331
20250221,102900,416274080,16170,16160,16170,16160,176
20250221,102800,413429850,16160,16160,16160,16160,18
20250221,102700,413138970,16160,16160,16170,16160,640
20250221,102600,402795840,16150,16150,16150,16150,13
20250221,102500,402585890,16150,16150,16150,16150,20
20250221,102400,402262890,16150,16150,16150,16150,233
20250221,102300,398499940,16150,16150,16150,16150,0
20250221,102200,398499940,16150,16150,16150,16150,82
20250221,102100,397175640,16150,16150,16150,16150,0
20250221,102000,397175640,16150,16150,16150,16150,207
20250221,101900,393832590,16150,16150,16150,16150,0
20250221,101800,393832590,16150,16150,16150,16150,13
20250221,101700,393622640,16160,16160,16160,16160,8
20250221,101600,393493360,16150,16160,16160,16150,285
20250221,101500,388890540,16150,16150,16150,16150,0
20250221,101400,388890540,16150,16150,16150,16150,12
20250221,101300,388696740,16150,16150,16150,16150,13
20250221,101200,388486790,16150,16150,16150,16150,204
20250221,101100,385192190,16150,16150,16150,16150,12
20250221,101000,384998390,16150,16150,16150,16150,0
20250221,100900,384998390,16150,16140,16150,16140,305
20250221,100800,380073390,16150,16150,16150,16150,1
20250221,100700,380057240,16150,16170,16170,16140,113
20250221,100600,378232350,16170,16170,16170,16170,0
20250221,100500,378232350,16170,16150,16170,16140,375
20250221,100400,372176210,16150,16150,16150,16150,0
20250221,100300,372176210,16150,16150,16150,16150,170
20250221,100200,369430710,16150,16150,16150,16150,57
20250221,100100,368510160,16170,16140,16170,16140,13
20250221,100000,368300310,16150,16150,16150,16150,0
20250221,095900,368300310,16150,16150,16150,16150,335
20250221,095800,362890060,16150,16150,16150,16150,0
20250221,095700,362890060,16150,16150,16170,16150,49
20250221,095600,362098110,16150,16150,16150,16150,42
20250221,095500,361419810,16150,16150,16150,16150,224
20250221,095400,357802210,16150,16170,16170,16150,310
20250221,095300,352795290,16160,16150,16160,16150,517
20250221,095200,344440750,16160,16170,16170,16160,204
20250221,095100,341144100,16170,16160,16170,16160,69
20250221,095000,340028930,16160,16160,16160,16160,338
20250221,094900,334566850,16160,16130,16160,16130,773
20250221,094800,322090740,16120,16120,16120,16120,0
20250221,094700,322090740,16120,16130,16130,16120,13
20250221,094600,321881170,16140,16120,16140,16120,175
20250221,094500,319060150,16120,16140,16140,16120,14
20250221,094400,318834430,16140,16130,16140,16120,949
20250221,094300,303527170,16130,16130,16140,16130,46
20250221,094200,302785160,16140,16140,16140,16140,34
20250221,094100,302236400,16140,16140,16140,16140,18
20250221,094000,301945880,16140,16140,16140,16140,119
20250221,093900,300025220,16140,16150,16150,16140,397
20250221,093800,293613790,16150,16170,16170,16150,101
20250221,093700,291980740,16170,16150,16170,16150,337
20250221,093600,286531930,16170,16170,16170,16170,21
20250221,093500,286192360,16150,16150,16150,16150,13
20250221,093400,285982410,16150,16140,16150,16140,24
20250221,093300,285594870,16130,16170,16170,16130,478
20250221,093200,277875210,16110,16160,16160,16110,500
20250221,093100,269817470,16170,16180,16180,16170,37
20250221,093000,269218840,16190,16170,16190,16130,372
20250221,092900,263203720,16130,16130,16150,16130,362
20250221,092800,257360870,16130,16120,16130,16120,174
20250221,092700,254554850,16120,16130,16130,16120,862
20250221,092600,240658570,16130,16130,16130,16120,1432
20250221,092500,217572300,16130,16150,16150,16130,1722
20250221,092400,189788440,16170,16180,16180,16170,573
20250221,092300,180519450,16190,16200,16200,16180,52
20250221,092200,179677590,16210,16180,16210,16180,100
20250221,092100,178058320,16170,16180,16180,16170,232
20250221,092000,174304870,16200,16210,16210,16200,614
20250221,091900,164356460,16200,16210,16210,16200,246
20250221,091800,160368920,16200,16200,16210,16180,577
20250221,091700,151019720,16200,16200,16200,16200,108
20250221,091600,149270120,16200,16180,16200,16180,427
20250221,091500,142353060,16180,16200,16200,16180,657
20250221,091400,131709760,16200,16170,16200,16170,1127
20250221,091300,113461700,16170,16170,16170,16170,70
20250221,091200,112329800,16170,16190,16190,16170,234
20250221,091100,108545240,16200,16160,16200,16160,1670
20250221,091000,81531130,16160,16140,16160,16140,266
20250221,090900,77235290,16140,16140,16140,16140,18
20250221,090800,76944770,16140,16140,16140,16130,489
20250221,090700,69052440,16140,16110,16140,16110,129
20250221,090600,66970440,16110,16110,16140,16110,326
20250221,090500,61715760,16110,16140,16140,16110,413
20250221,090400,55050030,16150,16110,16150,16110,661
20250221,090300,44383080,16110,16110,16110,16110,771
20250221,090200,31962270,16110,16130,16130,16110,322
20250221,090100,26770660,16150,16110,16150,16100,1094
20250221,090000,9154640,16100,16200,16200,16100,566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 1627013130 16080 16080 16080 16080 3605
3 20250221 182900 1627013130 16080 16080 16080 16080 0
4 20250221 182800 1627013130 16080 16080 16080 16080 0
5 20250221 182700 1627013130 16080 16080 16080 16080 0
6 20250221 182600 1627013130 16080 16080 16080 16080 0
7 20250221 182500 1627013130 16080 16080 16080 16080 0
8 20250221 182400 1627013130 16080 16080 16080 16080 0
9 20250221 182300 1627013130 16080 16080 16080 16080 0
10 20250221 182200 1627013130 16080 16080 16080 16080 0
11 20250221 182100 1627013130 16080 16080 16080 16080 0
12 20250221 182000 1627013130 16080 16080 16080 16080 0
13 20250221 181900 1627013130 16080 16080 16080 16080 0
14 20250221 181800 1627013130 16080 16080 16080 16080 0
15 20250221 181700 1627013130 16080 16080 16080 16080 0
16 20250221 181600 1627013130 16080 16080 16080 16080 0
17 20250221 181500 1627013130 16080 16080 16080 16080 0
18 20250221 181400 1627013130 16080 16080 16080 16080 0
19 20250221 181300 1627013130 16080 16080 16080 16080 0
20 20250221 181200 1627013130 16080 16080 16080 16080 0
21 20250221 181100 1627013130 16080 16080 16080 16080 0
22 20250221 181000 1627013130 16080 16080 16080 16080 0
23 20250221 180900 1627013130 16080 16080 16080 16080 0
24 20250221 180800 1627013130 16080 16080 16080 16080 0
25 20250221 180700 1627013130 16080 16080 16080 16080 0
26 20250221 180600 1627013130 16080 16080 16080 16080 0
27 20250221 180500 1627013130 16080 16080 16080 16080 0
28 20250221 180400 1627013130 16080 16080 16080 16080 0
29 20250221 180300 1627013130 16080 16080 16080 16080 0
30 20250221 180200 1627013130 16080 16080 16080 16080 0
31 20250221 180100 1627013130 16080 16080 16080 16080 0
32 20250221 180000 1627013130 16080 16080 16080 16080 3605
33 20250221 175900 1627013130 16080 16080 16080 16080 0
34 20250221 175800 1627013130 16080 16080 16080 16080 0
35 20250221 175700 1627013130 16080 16080 16080 16080 0
36 20250221 175600 1627013130 16080 16080 16080 16080 0
37 20250221 175500 1627013130 16080 16080 16080 16080 0
38 20250221 175400 1627013130 16080 16080 16080 16080 0
39 20250221 175300 1627013130 16080 16080 16080 16080 0
40 20250221 175200 1627013130 16080 16080 16080 16080 0
41 20250221 175100 1627013130 16080 16080 16080 16080 0
42 20250221 175000 1627013130 16080 16080 16080 16080 0
43 20250221 174900 1627013130 16080 16080 16080 16080 0
44 20250221 174800 1627013130 16080 16080 16080 16080 0
45 20250221 174700 1627013130 16080 16080 16080 16080 0
46 20250221 174600 1627013130 16080 16080 16080 16080 0
47 20250221 174500 1627013130 16080 16080 16080 16080 0
48 20250221 174400 1627013130 16080 16080 16080 16080 0
49 20250221 174300 1627013130 16080 16080 16080 16080 0
50 20250221 174200 1627013130 16080 16080 16080 16080 0
51 20250221 174100 1627013130 16080 16080 16080 16080 0
52 20250221 174000 1627013130 16080 16080 16080 16080 0
53 20250221 173900 1627013130 16080 16080 16080 16080 0
54 20250221 173800 1627013130 16080 16080 16080 16080 0
55 20250221 173700 1627013130 16080 16080 16080 16080 0
56 20250221 173600 1627013130 16080 16080 16080 16080 0
57 20250221 173500 1627013130 16080 16080 16080 16080 0
58 20250221 173400 1627013130 16080 16080 16080 16080 0
59 20250221 173300 1627013130 16080 16080 16080 16080 0
60 20250221 173200 1627013130 16080 16080 16080 16080 0
61 20250221 173100 1627013130 16080 16080 16080 16080 0
62 20250221 173000 1627013130 16080 16080 16080 16080 3605
63 20250221 172900 1627013130 16080 16080 16080 16080 0
64 20250221 172800 1627013130 16080 16080 16080 16080 0
65 20250221 172700 1627013130 16080 16080 16080 16080 0
66 20250221 172600 1627013130 16080 16080 16080 16080 0
67 20250221 172500 1627013130 16080 16080 16080 16080 0
68 20250221 172400 1627013130 16080 16080 16080 16080 0
69 20250221 172300 1627013130 16080 16080 16080 16080 0
70 20250221 172200 1627013130 16080 16080 16080 16080 0
71 20250221 172100 1627013130 16080 16080 16080 16080 0
72 20250221 172000 1627013130 16080 16080 16080 16080 0
73 20250221 171900 1627013130 16080 16080 16080 16080 0
74 20250221 171800 1627013130 16080 16080 16080 16080 0
75 20250221 171700 1627013130 16080 16080 16080 16080 0
76 20250221 171600 1627013130 16080 16080 16080 16080 0
77 20250221 171500 1627013130 16080 16080 16080 16080 0
78 20250221 171400 1627013130 16080 16080 16080 16080 0
79 20250221 171300 1627013130 16080 16080 16080 16080 0
80 20250221 171200 1627013130 16080 16080 16080 16080 0
81 20250221 171100 1627013130 16080 16080 16080 16080 0
82 20250221 171000 1627013130 16080 16080 16080 16080 0
83 20250221 170900 1627013130 16080 16080 16080 16080 0
84 20250221 170800 1627013130 16080 16080 16080 16080 0
85 20250221 170700 1627013130 16080 16080 16080 16080 0
86 20250221 170600 1627013130 16080 16080 16080 16080 0
87 20250221 170500 1627013130 16080 16080 16080 16080 0
88 20250221 170400 1627013130 16080 16080 16080 16080 0
89 20250221 170300 1627013130 16080 16080 16080 16080 0
90 20250221 170200 1627013130 16080 16080 16080 16080 0
91 20250221 170100 1627013130 16080 16080 16080 16080 0
92 20250221 170000 1627013130 16080 16080 16080 16080 3605
93 20250221 165900 1627013130 16080 16080 16080 16080 0
94 20250221 165800 1627013130 16080 16080 16080 16080 0
95 20250221 165700 1627013130 16080 16080 16080 16080 0
96 20250221 165600 1627013130 16080 16080 16080 16080 0
97 20250221 165500 1627013130 16080 16080 16080 16080 0
98 20250221 165400 1627013130 16080 16080 16080 16080 0
99 20250221 165300 1627013130 16080 16080 16080 16080 0
100 20250221 165200 1627013130 16080 16080 16080 16080 0
101 20250221 165100 1627013130 16080 16080 16080 16080 0
102 20250221 165000 1627013130 16080 16080 16080 16080 0
103 20250221 164900 1627013130 16080 16080 16080 16080 0
104 20250221 164800 1627013130 16080 16080 16080 16080 0
105 20250221 164700 1627013130 16080 16080 16080 16080 0
106 20250221 164600 1627013130 16080 16080 16080 16080 0
107 20250221 164500 1627013130 16080 16080 16080 16080 0
108 20250221 164400 1627013130 16080 16080 16080 16080 0
109 20250221 164300 1627013130 16080 16080 16080 16080 0
110 20250221 164200 1627013130 16080 16080 16080 16080 0
111 20250221 164100 1627013130 16080 16080 16080 16080 0
112 20250221 164000 1627013130 16080 16080 16080 16080 0
113 20250221 163900 1627013130 16080 16080 16080 16080 0
114 20250221 163800 1627013130 16080 16080 16080 16080 0
115 20250221 163700 1627013130 16080 16080 16080 16080 0
116 20250221 163600 1627013130 16080 16080 16080 16080 0
117 20250221 163500 1627013130 16080 16080 16080 16080 0
118 20250221 163400 1627013130 16080 16080 16080 16080 0
119 20250221 163300 1627013130 16080 16080 16080 16080 0
120 20250221 163200 1627013130 16080 16080 16080 16080 0
121 20250221 163100 1627013130 16080 16080 16080 16080 0
122 20250221 163000 1627013130 16080 16080 16080 16080 3605
123 20250221 162900 1627013130 16080 16080 16080 16080 0
124 20250221 162800 1627013130 16080 16080 16080 16080 0
125 20250221 162700 1627013130 16080 16080 16080 16080 0
126 20250221 162600 1627013130 16080 16080 16080 16080 0
127 20250221 162500 1627013130 16080 16080 16080 16080 0
128 20250221 162400 1627013130 16080 16080 16080 16080 0
129 20250221 162300 1627013130 16080 16080 16080 16080 0
130 20250221 162200 1627013130 16080 16080 16080 16080 0
131 20250221 162100 1627013130 16080 16080 16080 16080 0
132 20250221 162000 1627013130 16080 16080 16080 16080 0
133 20250221 161900 1627013130 16080 16080 16080 16080 0
134 20250221 161800 1627013130 16080 16080 16080 16080 0
135 20250221 161700 1627013130 16080 16080 16080 16080 0
136 20250221 161600 1627013130 16080 16080 16080 16080 0
137 20250221 161500 1627013130 16080 16080 16080 16080 0
138 20250221 161400 1627013130 16080 16080 16080 16080 0
139 20250221 161300 1627013130 16080 16080 16080 16080 0
140 20250221 161200 1627013130 16080 16080 16080 16080 0
141 20250221 161100 1627013130 16080 16080 16080 16080 0
142 20250221 161000 1627013130 16080 16080 16080 16080 0
143 20250221 160900 1627013130 16080 16080 16080 16080 0
144 20250221 160800 1627013130 16080 16080 16080 16080 0
145 20250221 160700 1627013130 16080 16080 16080 16080 0
146 20250221 160600 1627013130 16080 16080 16080 16080 0
147 20250221 160500 1627013130 16080 16080 16080 16080 0
148 20250221 160400 1627013130 16080 16080 16080 16080 0
149 20250221 160300 1627013130 16080 16080 16080 16080 0
150 20250221 160200 1627013130 16080 16080 16080 16080 0
151 20250221 160100 1627013130 16080 16080 16080 16080 0
152 20250221 160000 1627013130 16080 16080 16080 16080 3605
153 20250221 155900 1627013130 16080 16080 16080 16080 0
154 20250221 155800 1627013130 16080 16080 16080 16080 0
155 20250221 155700 1627013130 16080 16080 16080 16080 0
156 20250221 155600 1627013130 16080 16080 16080 16080 0
157 20250221 155500 1627013130 16080 16080 16080 16080 0
158 20250221 155400 1627013130 16080 16080 16080 16080 0
159 20250221 155300 1627013130 16080 16080 16080 16080 0
160 20250221 155200 1627013130 16080 16080 16080 16080 0
161 20250221 155100 1627013130 16080 16080 16080 16080 0
162 20250221 155000 1627013130 16080 16080 16080 16080 0
163 20250221 154900 1627013130 16080 16080 16080 16080 0
164 20250221 154800 1627013130 16080 16080 16080 16080 0
165 20250221 154700 1627013130 16080 16080 16080 16080 0
166 20250221 154600 1627013130 16080 16080 16080 16080 0
167 20250221 154500 1627013130 16080 16080 16080 16080 0
168 20250221 154400 1627013130 16080 16080 16080 16080 0
169 20250221 154300 1627013130 16080 16080 16080 16080 0
170 20250221 154200 1627013130 16080 16080 16080 16080 0
171 20250221 154100 1627013130 16080 16080 16080 16080 0
172 20250221 154000 1627013130 16080 16080 16080 16080 0
173 20250221 153900 1627013130 16080 16080 16080 16080 0
174 20250221 153800 1627013130 16080 16080 16080 16080 0
175 20250221 153700 1627013130 16080 16080 16080 16080 0
176 20250221 153600 1627013130 16080 16080 16080 16080 0
177 20250221 153500 1627013130 16080 16080 16080 16080 0
178 20250221 153400 1627013130 16080 16080 16080 16080 0
179 20250221 153300 1627013130 16080 16080 16080 16080 0
180 20250221 153200 1627013130 16080 16080 16080 16080 0
181 20250221 153100 1627013130 16080 16080 16080 16080 0
182 20250221 153000 1627013130 16080 16080 16080 16080 7210
183 20250221 152900 1569044730 16080 16080 16080 16080 0
184 20250221 152800 1569044730 16080 16080 16080 16080 0
185 20250221 152700 1569044730 16080 16080 16080 16080 0
186 20250221 152600 1569044730 16080 16080 16080 16080 0
187 20250221 152500 1569044730 16080 16080 16080 16080 0
188 20250221 152400 1569044730 16080 16080 16080 16080 0
189 20250221 152300 1569044730 16080 16080 16080 16080 0
190 20250221 152200 1569044730 16080 16080 16080 16080 0
191 20250221 152100 1569044730 16080 16080 16080 16080 0
192 20250221 152000 1569044730 16080 16080 16080 16080 0
193 20250221 151900 1569044730 16080 16080 16090 16080 68
194 20250221 151800 1567951280 16080 16090 16090 16080 216
195 20250221 151700 1564476920 16090 16100 16100 16090 232
196 20250221 151600 1560742500 16100 16100 16100 16100 144
197 20250221 151500 1558424100 16100 16100 16100 16090 75
198 20250221 151400 1557216690 16100 16080 16100 16080 25
199 20250221 151300 1556814220 16080 16100 16110 16080 239
200 20250221 151200 1552966160 16110 16110 16110 16100 42
201 20250221 151100 1552289550 16100 16060 16100 16060 717
202 20250221 151000 1540762800 16070 16060 16070 16060 398
203 20250221 150900 1534370470 16070 16070 16070 16060 582
204 20250221 150800 1525019700 16070 16070 16080 16070 978
205 20250221 150700 1509303030 16080 16080 16080 16070 1232
206 20250221 150600 1489504570 16080 16080 16080 16080 85
207 20250221 150500 1488137770 16080 16080 16090 16080 1091
208 20250221 150400 1470594340 16090 16090 16090 16090 68
209 20250221 150300 1469500220 16090 16090 16090 16090 37
210 20250221 150200 1468904890 16090 16090 16090 16080 77
211 20250221 150100 1467666390 16090 16090 16090 16090 19
212 20250221 150000 1467360680 16080 16090 16090 16080 306
213 20250221 145900 1462439130 16090 16090 16090 16090 20
214 20250221 145800 1462117330 16090 16080 16090 16080 19
215 20250221 145700 1461811630 16090 16090 16090 16090 138
216 20250221 145600 1459591210 16090 16100 16100 16090 498
217 20250221 145500 1451578240 16100 16100 16100 16100 52
218 20250221 145400 1450741040 16100 16110 16110 16100 219
219 20250221 145300 1447215070 16110 16110 16110 16110 63
220 20250221 145200 1446200140 16100 16110 16110 16100 306
221 20250221 145100 1441273210 16110 16110 16110 16110 48
222 20250221 145000 1440499930 16110 16110 16110 16110 33
223 20250221 144900 1439968300 16110 16110 16110 16110 20
224 20250221 144800 1439646100 16110 16120 16120 16110 41
225 20250221 144700 1438985520 16110 16110 16120 16110 622
226 20250221 144600 1428964900 16110 16110 16110 16110 155
227 20250221 144500 1426467850 16110 16120 16120 16110 169
228 20250221 144400 1423745050 16110 16120 16120 16110 578
229 20250221 144300 1414431260 16120 16130 16130 16120 401
230 20250221 144200 1407967030 16130 16130 16130 16120 214
231 20250221 144100 1404516000 16130 16130 16130 16130 133
232 20250221 144000 1402370710 16130 16130 16130 16130 135
233 20250221 143900 1400193160 16130 16140 16140 16130 151
234 20250221 143800 1397756250 16140 16130 16140 16130 304
235 20250221 143700 1392851390 16130 16120 16130 16120 651
236 20250221 143600 1382354700 16120 16120 16120 16120 145
237 20250221 143500 1380017300 16120 16140 16140 16110 473
238 20250221 143400 1372389060 16130 16130 16130 16130 12
239 20250221 143300 1372195500 16140 16130 16140 16130 156
240 20250221 143200 1369677850 16140 16130 16140 16120 255
241 20250221 143100 1365562400 16130 16130 16130 16130 257
242 20250221 143000 1361416990 16140 16130 16140 16130 343
243 20250221 142900 1355881630 16140 16140 16140 16140 12
244 20250221 142800 1355687950 16140 16130 16140 16120 387
245 20250221 142700 1349444340 16130 16130 16130 16120 738
246 20250221 142600 1337545610 16120 16130 16140 16120 944
247 20250221 142500 1322319050 16130 16130 16130 16120 153
248 20250221 142400 1319851340 16120 16130 16130 16120 250
249 20250221 142300 1315818910 16130 16130 16130 16120 184
250 20250221 142200 1312852260 16130 16130 16130 16120 500
251 20250221 142100 1304789640 16120 16110 16130 16110 159
252 20250221 142000 1302226490 16120 16120 16130 16110 668
253 20250221 141900 1291456160 16110 16090 16110 16090 286
254 20250221 141800 1286851540 16090 16080 16090 16080 390
255 20250221 141700 1280578270 16090 16090 16090 16090 265
256 20250221 141600 1276314420 16080 16080 16090 16080 449
257 20250221 141500 1269093170 16090 16080 16090 16080 157
258 20250221 141400 1266567180 16080 16090 16100 16080 934
259 20250221 141300 1251540530 16090 16090 16090 16090 12
260 20250221 141200 1251347450 16090 16080 16090 16080 395
261 20250221 141100 1244994490 16080 16080 16080 16080 152
262 20250221 141000 1242550330 16070 16060 16070 16060 276
263 20250221 140900 1238116690 16070 16070 16070 16070 153
264 20250221 140800 1235657980 16070 16070 16070 16070 471
265 20250221 140700 1228089010 16070 16070 16070 16070 111
266 20250221 140600 1226305240 16070 16070 16070 16070 22
267 20250221 140500 1225951700 16070 16060 16070 16060 378
268 20250221 140400 1219879630 16070 16070 16080 16070 117
269 20250221 140300 1217999330 16070 16060 16070 16060 512
270 20250221 140200 1209773880 16060 16070 16070 16060 74
271 20250221 140100 1208584710 16060 16070 16070 16060 191
272 20250221 140000 1205517140 16060 16070 16070 16060 31
273 20250221 135900 1205019010 16070 16070 16070 16060 149
274 20250221 135800 1202624590 16060 16070 16070 16060 16
275 20250221 135700 1202367500 16070 16070 16070 16060 431
276 20250221 135600 1195443540 16070 16070 16070 16060 145
277 20250221 135500 1193113420 16070 16070 16070 16060 13
278 20250221 135400 1192904520 16070 16060 16070 16060 572
279 20250221 135300 1183716900 16070 16060 16070 16060 325
280 20250221 135200 1178497120 16070 16060 16070 16060 17
281 20250221 135100 1178223960 16070 16070 16070 16070 21
282 20250221 135000 1177886490 16070 16060 16070 16060 30
283 20250221 134900 1177404420 16060 16070 16080 16060 398
284 20250221 134800 1171008810 16070 16070 16080 16070 343
285 20250221 134700 1165496650 16080 16070 16080 16070 45
286 20250221 134600 1164773240 16070 16080 16080 16070 12
287 20250221 134500 1164580290 16070 16070 16080 16070 40
288 20250221 134400 1163937360 16080 16080 16080 16070 445
289 20250221 134300 1156785820 16070 16080 16090 16070 273
290 20250221 134200 1152395890 16090 16080 16090 16080 21
291 20250221 134100 1152058070 16090 16080 16090 16080 230
292 20250221 134000 1148359410 16080 16080 16090 16080 587
293 20250221 133900 1138920320 16090 16080 16090 16080 17
294 20250221 133800 1138646820 16090 16090 16090 16090 141
295 20250221 133700 1136378130 16080 16080 16090 16080 154
296 20250221 133600 1133901700 16080 16080 16090 16080 1110
297 20250221 133500 1116052750 16090 16080 16090 16080 29
298 20250221 133400 1115586170 16090 16110 16110 16090 428
299 20250221 133300 1108695410 16100 16110 16110 16100 219
300 20250221 133200 1105169280 16110 16110 16110 16110 27
301 20250221 133100 1104734310 16100 16110 16110 16100 262
302 20250221 133000 1100515850 16110 16110 16110 16110 20
303 20250221 132900 1100193650 16110 16110 16110 16110 141
304 20250221 132800 1097922140 16110 16110 16110 16110 13
305 20250221 132700 1097712710 16110 16110 16110 16110 174
306 20250221 132600 1094909570 16120 16120 16120 16120 27
307 20250221 132500 1094474330 16120 16120 16130 16120 139
308 20250221 132400 1092233540 16120 16110 16120 16110 734
309 20250221 132300 1080404210 16110 16110 16120 16110 306
310 20250221 132200 1075474410 16120 16120 16120 16120 21
311 20250221 132100 1075135890 16120 16120 16120 16120 207
312 20250221 132000 1071799050 16120 16120 16120 16110 54
313 20250221 131900 1070928830 16120 16120 16120 16120 253
314 20250221 131800 1066850470 16130 16120 16130 16120 20
315 20250221 131700 1066527930 16130 16130 16130 16120 32
316 20250221 131600 1066011830 16120 16110 16120 16110 79
317 20250221 131500 1064738830 16110 16110 16110 16110 32
318 20250221 131400 1064223310 16120 16120 16130 16120 299
319 20250221 131300 1059403300 16120 16120 16120 16120 74
320 20250221 131200 1058210420 16120 16120 16120 16120 23
321 20250221 131100 1057839660 16120 16110 16120 16110 146
322 20250221 131000 1055486180 16120 16130 16130 16120 103
323 20250221 130900 1053825700 16130 16120 16130 16120 139
324 20250221 130800 1051583690 16130 16120 16130 16120 696
325 20250221 130700 1040364040 16110 16110 16120 16110 77
326 20250221 130600 1039123450 16110 16110 16110 16110 292
327 20250221 130500 1034419330 16120 16120 16120 16120 139
328 20250221 130400 1032178650 16110 16120 16120 16110 19
329 20250221 130300 1031872430 16120 16110 16120 16110 29
330 20250221 130200 1031405020 16110 16100 16110 16100 414
331 20250221 130100 1024737080 16110 16110 16110 16110 23
332 20250221 130000 1024366550 16110 16100 16110 16100 32
333 20250221 125900 1023851220 16110 16100 16110 16100 22
334 20250221 125800 1023496890 16100 16090 16100 16090 25
335 20250221 125700 1023094510 16090 16090 16100 16090 521
336 20250221 125600 1014708770 16090 16070 16090 16070 715
337 20250221 125500 1003211500 16070 16080 16080 16070 43
338 20250221 125400 1002520360 16080 16070 16080 16070 27
339 20250221 125300 1002086320 16080 16080 16090 16080 540
340 20250221 125200 993401170 16080 16080 16090 16080 60
341 20250221 125100 992436240 16080 16090 16090 16080 1338
342 20250221 125000 970910580 16100 16100 16100 16090 40
343 20250221 124900 970266710 16100 16090 16100 16090 337
344 20250221 124800 964843190 16100 16100 16100 16090 34
345 20250221 124700 964295910 16100 16100 16100 16100 139
346 20250221 124600 962058010 16100 16090 16100 16090 24
347 20250221 124500 961671730 16100 16090 16100 16090 312
348 20250221 124400 956651510 16100 16100 16100 16090 41
349 20250221 124300 955991540 16100 16100 16100 16100 31
350 20250221 124200 955492440 16090 16100 16100 16090 45
351 20250221 124100 954768180 16100 16100 16100 16100 28
352 20250221 124000 954317380 16090 16100 16100 16090 398
353 20250221 123900 947912310 16100 16100 16100 16100 154
354 20250221 123800 945432910 16100 16100 16100 16090 177
355 20250221 123700 942583330 16090 16100 16100 16090 23
356 20250221 123600 942213090 16100 16100 16100 16090 197
357 20250221 123500 939043120 16100 16100 16100 16100 139
358 20250221 123400 936805220 16090 16110 16110 16090 314
359 20250221 123300 931748580 16110 16110 16110 16100 260
360 20250221 123200 927562270 16110 16110 16110 16100 285
361 20250221 123100 922973320 16110 16110 16110 16110 128
362 20250221 123000 920911240 16110 16110 16110 16100 33
363 20250221 122900 920379730 16110 16100 16110 16100 36
364 20250221 122800 919799860 16100 16110 16110 16100 101
365 20250221 122700 918172880 16110 16110 16110 16110 59
366 20250221 122600 917222390 16110 16100 16110 16090 105
367 20250221 122500 915531880 16100 16100 16100 16100 12
368 20250221 122400 915338680 16090 16100 16100 16090 149
369 20250221 122300 912939900 16100 16110 16110 16100 147
370 20250221 122200 910573070 16100 16100 16100 16100 185
371 20250221 122100 907594570 16100 16110 16110 16100 92
372 20250221 122000 906113300 16110 16090 16110 16090 29
373 20250221 121900 905646350 16100 16110 16110 16100 231
374 20250221 121800 901927110 16100 16110 16120 16100 171
375 20250221 121700 899172290 16120 16100 16120 16100 40
376 20250221 121600 898527750 16100 16120 16120 16100 175
377 20250221 121500 895709290 16110 16120 16120 16110 323
378 20250221 121400 890505520 16120 16120 16120 16110 51
379 20250221 121300 889683590 16110 16110 16110 16110 213
380 20250221 121200 886252160 16110 16120 16120 16110 74
381 20250221 121100 885059380 16120 16110 16120 16110 354
382 20250221 121000 879356090 16110 16120 16120 16110 29
383 20250221 120900 878888790 16120 16120 16120 16120 14
384 20250221 120800 878663110 16110 16110 16120 16110 214
385 20250221 120700 875215370 16110 16110 16110 16110 34
386 20250221 120600 874667630 16100 16110 16110 16100 394
387 20250221 120500 868322960 16110 16100 16110 16100 47
388 20250221 120400 867565910 16110 16110 16110 16110 127
389 20250221 120300 865519940 16110 16100 16110 16100 26
390 20250221 120200 865101200 16110 16110 16110 16100 196
391 20250221 120100 861945260 16100 16100 16100 16100 19
392 20250221 120000 861639360 16110 16110 16110 16110 13
393 20250221 115900 861429930 16110 16090 16110 16090 160
394 20250221 115800 858853810 16100 16110 16110 16100 270
395 20250221 115700 854506700 16110 16100 16110 16100 141
396 20250221 115600 852235310 16110 16110 16110 16110 33
397 20250221 115500 851703680 16110 16100 16110 16100 24
398 20250221 115400 851317160 16100 16090 16100 16090 239
399 20250221 115300 847471480 16100 16090 16100 16090 163
400 20250221 115200 844848520 16090 16090 16090 16090 24
401 20250221 115100 844462360 16090 16080 16090 16080 194
402 20250221 115000 841341020 16090 16090 16090 16080 61
403 20250221 114900 840359590 16080 16090 16100 16080 68
404 20250221 114800 839265350 16090 16090 16090 16090 94
405 20250221 114700 837752890 16090 16080 16090 16080 37
406 20250221 114600 837157810 16070 16080 16080 16070 700
407 20250221 114500 825907280 16080 16090 16090 16080 243
408 20250221 114400 821999470 16090 16090 16090 16090 6
409 20250221 114300 821902930 16070 16110 16120 16070 401
410 20250221 114200 815448860 16120 16120 16120 16120 17
411 20250221 114100 815174820 16110 16120 16120 16100 300
412 20250221 114000 810341870 16120 16110 16120 16110 498
413 20250221 113900 802314170 16110 16090 16110 16090 149
414 20250221 113800 799915220 16100 16100 16100 16100 34
415 20250221 113700 799367820 16090 16100 16100 16090 158
416 20250221 113600 796824260 16120 16120 16120 16110 91
417 20250221 113500 795358170 16120 16100 16120 16100 157
418 20250221 113400 792829970 16100 16080 16100 16080 534
419 20250221 113300 784236120 16080 16080 16080 16070 40
420 20250221 113200 783593040 16070 16090 16090 16070 854
421 20250221 113100 769862750 16090 16090 16090 16080 65
422 20250221 113000 768817030 16090 16090 16090 16090 544
423 20250221 112900 760064070 16090 16090 16090 16080 256
424 20250221 112800 755945150 16090 16100 16100 16090 212
425 20250221 112700 752533940 16090 16100 16100 16090 26
426 20250221 112600 752115460 16100 16100 16100 16100 33
427 20250221 112500 751584160 16090 16090 16100 16090 115
428 20250221 112400 749733790 16090 16090 16100 16090 779
429 20250221 112300 737199540 16100 16090 16100 16080 125
430 20250221 112200 735188670 16090 16090 16090 16090 276
431 20250221 112100 730747830 16080 16080 16090 16080 297
432 20250221 112000 725970020 16080 16090 16090 16070 221
433 20250221 111900 722416450 16080 16080 16090 16080 181
434 20250221 111800 719504340 16090 16080 16090 16080 21
435 20250221 111700 719166510 16080 16090 16090 16080 50
436 20250221 111600 718362140 16080 16080 16090 16080 75
437 20250221 111500 717155520 16090 16090 16090 16090 96
438 20250221 111400 715610880 16080 16070 16090 16070 2723
439 20250221 111300 671846830 16060 16070 16070 16060 625
440 20250221 111200 661803200 16070 16060 16070 16060 2101
441 20250221 111100 628040450 16060 16070 16070 16060 799
442 20250221 111000 615206180 16070 16080 16080 16070 814
443 20250221 110900 602121580 16080 16090 16090 16080 28
444 20250221 110800 601671190 16080 16080 16090 16080 219
445 20250221 110700 598147770 16090 16100 16100 16090 144
446 20250221 110600 595830700 16090 16110 16110 16090 1792
447 20250221 110500 566970090 16110 16130 16140 16110 2296
448 20250221 110400 529948040 16140 16150 16160 16140 2272
449 20250221 110300 493265410 16160 16150 16160 16150 188
450 20250221 110200 490229070 16160 16160 16160 16150 46
451 20250221 110100 489485840 16160 16160 16160 16160 13
452 20250221 110000 489275760 16160 16150 16160 16150 26
453 20250221 105900 488855720 16160 16160 16160 16150 206
454 20250221 105800 485528540 16150 16150 16160 16150 325
455 20250221 105700 480279290 16160 16160 16160 16160 13
456 20250221 105600 480069210 16160 16160 16160 16150 134
457 20250221 105500 477903900 16160 16150 16160 16150 71
458 20250221 105400 476757150 16150 16150 16150 16150 365
459 20250221 105300 470862400 16150 16150 16150 16150 0
460 20250221 105200 470862400 16150 16160 16160 16150 22
461 20250221 105100 470507000 16160 16150 16160 16150 128
462 20250221 105000 468438820 16150 16160 16160 16150 712
463 20250221 104900 456935580 16160 16160 16160 16160 0
464 20250221 104800 456935580 16160 16160 16160 16160 13
465 20250221 104700 456725500 16160 16160 16160 16160 100
466 20250221 104600 455109500 16160 16160 16160 16160 177
467 20250221 104500 452249180 16160 16160 16160 16160 7
468 20250221 104400 452136060 16160 16160 16160 16160 13
469 20250221 104300 451925980 16160 16160 16160 16160 58
470 20250221 104200 450988700 16160 16160 16160 16160 582
471 20250221 104100 441583580 16160 16160 16160 16160 270
472 20250221 104000 437220380 16160 16160 16160 16160 13
473 20250221 103900 437010300 16160 16160 16160 16160 42
474 20250221 103800 436331580 16160 16160 16160 16160 102
475 20250221 103700 434683260 16160 16150 16160 16150 202
476 20250221 103600 431418950 16150 16160 16160 16150 16
477 20250221 103500 431160510 16160 16160 16160 16160 481
478 20250221 103400 423387550 16150 16160 16160 16150 28
479 20250221 103300 422935200 16160 16160 16160 16160 56
480 20250221 103200 422030240 16160 16170 16170 16160 19
481 20250221 103100 421723130 16160 16160 16160 16160 6
482 20250221 103000 421626170 16160 16160 16170 16160 331
483 20250221 102900 416274080 16170 16160 16170 16160 176
484 20250221 102800 413429850 16160 16160 16160 16160 18
485 20250221 102700 413138970 16160 16160 16170 16160 640
486 20250221 102600 402795840 16150 16150 16150 16150 13
487 20250221 102500 402585890 16150 16150 16150 16150 20
488 20250221 102400 402262890 16150 16150 16150 16150 233
489 20250221 102300 398499940 16150 16150 16150 16150 0
490 20250221 102200 398499940 16150 16150 16150 16150 82
491 20250221 102100 397175640 16150 16150 16150 16150 0
492 20250221 102000 397175640 16150 16150 16150 16150 207
493 20250221 101900 393832590 16150 16150 16150 16150 0
494 20250221 101800 393832590 16150 16150 16150 16150 13
495 20250221 101700 393622640 16160 16160 16160 16160 8
496 20250221 101600 393493360 16150 16160 16160 16150 285
497 20250221 101500 388890540 16150 16150 16150 16150 0
498 20250221 101400 388890540 16150 16150 16150 16150 12
499 20250221 101300 388696740 16150 16150 16150 16150 13
500 20250221 101200 388486790 16150 16150 16150 16150 204
501 20250221 101100 385192190 16150 16150 16150 16150 12
502 20250221 101000 384998390 16150 16150 16150 16150 0
503 20250221 100900 384998390 16150 16140 16150 16140 305
504 20250221 100800 380073390 16150 16150 16150 16150 1
505 20250221 100700 380057240 16150 16170 16170 16140 113
506 20250221 100600 378232350 16170 16170 16170 16170 0
507 20250221 100500 378232350 16170 16150 16170 16140 375
508 20250221 100400 372176210 16150 16150 16150 16150 0
509 20250221 100300 372176210 16150 16150 16150 16150 170
510 20250221 100200 369430710 16150 16150 16150 16150 57
511 20250221 100100 368510160 16170 16140 16170 16140 13
512 20250221 100000 368300310 16150 16150 16150 16150 0
513 20250221 095900 368300310 16150 16150 16150 16150 335
514 20250221 095800 362890060 16150 16150 16150 16150 0
515 20250221 095700 362890060 16150 16150 16170 16150 49
516 20250221 095600 362098110 16150 16150 16150 16150 42
517 20250221 095500 361419810 16150 16150 16150 16150 224
518 20250221 095400 357802210 16150 16170 16170 16150 310
519 20250221 095300 352795290 16160 16150 16160 16150 517
520 20250221 095200 344440750 16160 16170 16170 16160 204
521 20250221 095100 341144100 16170 16160 16170 16160 69
522 20250221 095000 340028930 16160 16160 16160 16160 338
523 20250221 094900 334566850 16160 16130 16160 16130 773
524 20250221 094800 322090740 16120 16120 16120 16120 0
525 20250221 094700 322090740 16120 16130 16130 16120 13
526 20250221 094600 321881170 16140 16120 16140 16120 175
527 20250221 094500 319060150 16120 16140 16140 16120 14
528 20250221 094400 318834430 16140 16130 16140 16120 949
529 20250221 094300 303527170 16130 16130 16140 16130 46
530 20250221 094200 302785160 16140 16140 16140 16140 34
531 20250221 094100 302236400 16140 16140 16140 16140 18
532 20250221 094000 301945880 16140 16140 16140 16140 119
533 20250221 093900 300025220 16140 16150 16150 16140 397
534 20250221 093800 293613790 16150 16170 16170 16150 101
535 20250221 093700 291980740 16170 16150 16170 16150 337
536 20250221 093600 286531930 16170 16170 16170 16170 21
537 20250221 093500 286192360 16150 16150 16150 16150 13
538 20250221 093400 285982410 16150 16140 16150 16140 24
539 20250221 093300 285594870 16130 16170 16170 16130 478
540 20250221 093200 277875210 16110 16160 16160 16110 500
541 20250221 093100 269817470 16170 16180 16180 16170 37
542 20250221 093000 269218840 16190 16170 16190 16130 372
543 20250221 092900 263203720 16130 16130 16150 16130 362
544 20250221 092800 257360870 16130 16120 16130 16120 174
545 20250221 092700 254554850 16120 16130 16130 16120 862
546 20250221 092600 240658570 16130 16130 16130 16120 1432
547 20250221 092500 217572300 16130 16150 16150 16130 1722
548 20250221 092400 189788440 16170 16180 16180 16170 573
549 20250221 092300 180519450 16190 16200 16200 16180 52
550 20250221 092200 179677590 16210 16180 16210 16180 100
551 20250221 092100 178058320 16170 16180 16180 16170 232
552 20250221 092000 174304870 16200 16210 16210 16200 614
553 20250221 091900 164356460 16200 16210 16210 16200 246
554 20250221 091800 160368920 16200 16200 16210 16180 577
555 20250221 091700 151019720 16200 16200 16200 16200 108
556 20250221 091600 149270120 16200 16180 16200 16180 427
557 20250221 091500 142353060 16180 16200 16200 16180 657
558 20250221 091400 131709760 16200 16170 16200 16170 1127
559 20250221 091300 113461700 16170 16170 16170 16170 70
560 20250221 091200 112329800 16170 16190 16190 16170 234
561 20250221 091100 108545240 16200 16160 16200 16160 1670
562 20250221 091000 81531130 16160 16140 16160 16140 266
563 20250221 090900 77235290 16140 16140 16140 16140 18
564 20250221 090800 76944770 16140 16140 16140 16130 489
565 20250221 090700 69052440 16140 16110 16140 16110 129
566 20250221 090600 66970440 16110 16110 16140 16110 326
567 20250221 090500 61715760 16110 16140 16140 16110 413
568 20250221 090400 55050030 16150 16110 16150 16110 661
569 20250221 090300 44383080 16110 16110 16110 16110 771
570 20250221 090200 31962270 16110 16130 16130 16110 322
571 20250221 090100 26770660 16150 16110 16150 16100 1094
572 20250221 090000 9154640 16100 16200 16200 16100 566

1
000240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,91758,94935240,1476386220,1527508011600,0.10
20250218,88649,94935240,1418384000,1518963840000,0.09
20250217,82316,94935240,1302239120,1501875496800,0.09
20250214,85214,94935240,1348085480,1501875496800,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 91758 94935240 1476386220 1527508011600 0.10
3 20250218 88649 94935240 1418384000 1518963840000 0.09
4 20250217 82316 94935240 1302239120 1501875496800 0.09
5 20250214 85214 94935240 1348085480 1501875496800 0.09