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

588
005670/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184600,153851960,6220,6220,6220,6220,307
20250221,184500,153851960,6220,6220,6220,6220,0
20250221,184400,153851960,6220,6220,6220,6220,0
20250221,184300,153851960,6220,6220,6220,6220,0
20250221,184200,153851960,6220,6220,6220,6220,0
20250221,184100,153851960,6220,6220,6220,6220,0
20250221,184000,153851960,6220,6220,6220,6220,0
20250221,183900,153851960,6220,6220,6220,6220,0
20250221,183800,153851960,6220,6220,6220,6220,0
20250221,183700,153851960,6220,6220,6220,6220,0
20250221,183600,153851960,6220,6220,6220,6220,0
20250221,183500,153851960,6220,6220,6220,6220,0
20250221,183400,153851960,6220,6220,6220,6220,0
20250221,183300,153851960,6220,6220,6220,6220,0
20250221,183200,153851960,6220,6220,6220,6220,0
20250221,183100,153851960,6220,6220,6220,6220,0
20250221,183000,153851960,6220,6220,6220,6220,0
20250221,182900,153851960,6220,6220,6220,6220,0
20250221,182800,153851960,6220,6220,6220,6220,0
20250221,182700,153851960,6220,6220,6220,6220,0
20250221,182600,153851960,6220,6220,6220,6220,0
20250221,182500,153851960,6220,6220,6220,6220,0
20250221,182400,153851960,6220,6220,6220,6220,0
20250221,182300,153851960,6220,6220,6220,6220,0
20250221,182200,153851960,6220,6220,6220,6220,0
20250221,182100,153851960,6220,6220,6220,6220,0
20250221,182000,153851960,6220,6220,6220,6220,0
20250221,181900,153851960,6220,6220,6220,6220,0
20250221,181800,153851960,6220,6220,6220,6220,0
20250221,181700,153851960,6220,6220,6220,6220,0
20250221,181600,153851960,6220,6220,6220,6220,307
20250221,181500,153851960,6220,6220,6220,6220,0
20250221,181400,153851960,6220,6220,6220,6220,0
20250221,181300,153851960,6220,6220,6220,6220,0
20250221,181200,153851960,6220,6220,6220,6220,0
20250221,181100,153851960,6220,6220,6220,6220,0
20250221,181000,153851960,6220,6220,6220,6220,0
20250221,180900,153851960,6220,6220,6220,6220,0
20250221,180800,153851960,6220,6220,6220,6220,0
20250221,180700,153851960,6220,6220,6220,6220,0
20250221,180600,153851960,6220,6220,6220,6220,0
20250221,180500,153851960,6220,6220,6220,6220,0
20250221,180400,153851960,6220,6220,6220,6220,0
20250221,180300,153851960,6220,6220,6220,6220,0
20250221,180200,153851960,6220,6220,6220,6220,0
20250221,180100,153851960,6220,6220,6220,6220,0
20250221,180000,153851960,6220,6220,6220,6220,0
20250221,175900,153851960,6220,6220,6220,6220,0
20250221,175800,153851960,6220,6220,6220,6220,0
20250221,175700,153851960,6220,6220,6220,6220,0
20250221,175600,153851960,6220,6220,6220,6220,0
20250221,175500,153851960,6220,6220,6220,6220,0
20250221,175400,153851960,6220,6220,6220,6220,0
20250221,175300,153851960,6220,6220,6220,6220,0
20250221,175200,153851960,6220,6220,6220,6220,0
20250221,175100,153851960,6220,6220,6220,6220,0
20250221,175000,153851960,6220,6220,6220,6220,0
20250221,174900,153851960,6220,6220,6220,6220,0
20250221,174800,153851960,6220,6220,6220,6220,0
20250221,174700,153851960,6220,6220,6220,6220,0
20250221,174600,153851960,6220,6220,6220,6220,307
20250221,174500,153851960,6220,6220,6220,6220,0
20250221,174400,153851960,6220,6220,6220,6220,0
20250221,174300,153851960,6220,6220,6220,6220,0
20250221,174200,153851960,6220,6220,6220,6220,0
20250221,174100,153851960,6220,6220,6220,6220,0
20250221,174000,153851960,6220,6220,6220,6220,0
20250221,173900,153851960,6220,6220,6220,6220,0
20250221,173800,153851960,6220,6220,6220,6220,0
20250221,173700,153851960,6220,6220,6220,6220,0
20250221,173600,153851960,6220,6220,6220,6220,0
20250221,173500,153851960,6220,6220,6220,6220,0
20250221,173400,153851960,6220,6220,6220,6220,0
20250221,173300,153851960,6220,6220,6220,6220,0
20250221,173200,153851960,6220,6220,6220,6220,0
20250221,173100,153851960,6220,6220,6220,6220,0
20250221,173000,153851960,6220,6220,6220,6220,0
20250221,172900,153851960,6220,6220,6220,6220,0
20250221,172800,153851960,6220,6220,6220,6220,0
20250221,172700,153851960,6220,6220,6220,6220,0
20250221,172600,153851960,6220,6220,6220,6220,0
20250221,172500,153851960,6220,6220,6220,6220,0
20250221,172400,153851960,6220,6220,6220,6220,0
20250221,172300,153851960,6220,6220,6220,6220,0
20250221,172200,153851960,6220,6220,6220,6220,0
20250221,172100,153851960,6220,6220,6220,6220,0
20250221,172000,153851960,6220,6220,6220,6220,0
20250221,171900,153851960,6220,6220,6220,6220,0
20250221,171800,153851960,6220,6220,6220,6220,0
20250221,171700,153851960,6220,6220,6220,6220,0
20250221,171600,153851960,6220,6220,6220,6220,307
20250221,171500,153851960,6220,6220,6220,6220,0
20250221,171400,153851960,6220,6220,6220,6220,0
20250221,171300,153851960,6220,6220,6220,6220,0
20250221,171200,153851960,6220,6220,6220,6220,0
20250221,171100,153851960,6220,6220,6220,6220,0
20250221,171000,153851960,6220,6220,6220,6220,0
20250221,170900,153851960,6220,6220,6220,6220,0
20250221,170800,153851960,6220,6220,6220,6220,0
20250221,170700,153851960,6220,6220,6220,6220,0
20250221,170600,153851960,6220,6220,6220,6220,0
20250221,170500,153851960,6220,6220,6220,6220,0
20250221,170400,153851960,6220,6220,6220,6220,0
20250221,170300,153851960,6220,6220,6220,6220,0
20250221,170200,153851960,6220,6220,6220,6220,0
20250221,170100,153851960,6220,6220,6220,6220,0
20250221,170000,153851960,6220,6220,6220,6220,0
20250221,165900,153851960,6220,6220,6220,6220,0
20250221,165800,153851960,6220,6220,6220,6220,0
20250221,165700,153851960,6220,6220,6220,6220,0
20250221,165600,153851960,6220,6220,6220,6220,0
20250221,165500,153851960,6220,6220,6220,6220,0
20250221,165400,153851960,6220,6220,6220,6220,0
20250221,165300,153851960,6220,6220,6220,6220,0
20250221,165200,153851960,6220,6220,6220,6220,0
20250221,165100,153851960,6220,6220,6220,6220,0
20250221,165000,153851960,6220,6220,6220,6220,0
20250221,164900,153851960,6220,6220,6220,6220,0
20250221,164800,153851960,6220,6220,6220,6220,0
20250221,164700,153851960,6220,6220,6220,6220,0
20250221,164600,153851960,6220,6220,6220,6220,307
20250221,164500,153851960,6220,6220,6220,6220,0
20250221,164400,153851960,6220,6220,6220,6220,0
20250221,164300,153851960,6220,6220,6220,6220,0
20250221,164200,153851960,6220,6220,6220,6220,0
20250221,164100,153851960,6220,6220,6220,6220,0
20250221,164000,153851960,6220,6220,6220,6220,0
20250221,163900,153851960,6220,6220,6220,6220,0
20250221,163800,153851960,6220,6220,6220,6220,0
20250221,163700,153851960,6220,6220,6220,6220,0
20250221,163600,153851960,6220,6220,6220,6220,0
20250221,163500,153851960,6220,6220,6220,6220,0
20250221,163400,153851960,6220,6220,6220,6220,0
20250221,163300,153851960,6220,6220,6220,6220,0
20250221,163200,153851960,6220,6220,6220,6220,0
20250221,163100,153851960,6220,6220,6220,6220,0
20250221,163000,153851960,6220,6220,6220,6220,0
20250221,162900,153851960,6220,6220,6220,6220,0
20250221,162800,153851960,6220,6220,6220,6220,0
20250221,162700,153851960,6220,6220,6220,6220,0
20250221,162600,153851960,6220,6220,6220,6220,0
20250221,162500,153851960,6220,6220,6220,6220,0
20250221,162400,153851960,6220,6220,6220,6220,0
20250221,162300,153851960,6220,6220,6220,6220,0
20250221,162200,153851960,6220,6220,6220,6220,0
20250221,162100,153851960,6220,6220,6220,6220,0
20250221,162000,153851960,6220,6220,6220,6220,0
20250221,161900,153851960,6220,6220,6220,6220,0
20250221,161800,153851960,6220,6220,6220,6220,0
20250221,161700,153851960,6220,6220,6220,6220,0
20250221,161600,153851960,6220,6220,6220,6220,307
20250221,161500,153851960,6220,6220,6220,6220,0
20250221,161400,153851960,6220,6220,6220,6220,0
20250221,161300,153851960,6220,6220,6220,6220,0
20250221,161200,153851960,6220,6220,6220,6220,0
20250221,161100,153851960,6220,6220,6220,6220,0
20250221,161000,153851960,6220,6220,6220,6220,0
20250221,160900,153851960,6220,6220,6220,6220,0
20250221,160800,153851960,6220,6220,6220,6220,0
20250221,160700,153851960,6220,6220,6220,6220,0
20250221,160600,153851960,6220,6220,6220,6220,0
20250221,160500,153851960,6220,6220,6220,6220,0
20250221,160400,153851960,6220,6220,6220,6220,0
20250221,160300,153851960,6220,6220,6220,6220,0
20250221,160200,153851960,6220,6220,6220,6220,0
20250221,160100,153851960,6220,6220,6220,6220,0
20250221,160000,153851960,6220,6220,6220,6220,0
20250221,155900,153851960,6220,6220,6220,6220,0
20250221,155800,153851960,6220,6220,6220,6220,0
20250221,155700,153851960,6220,6220,6220,6220,0
20250221,155600,153851960,6220,6220,6220,6220,0
20250221,155500,153851960,6220,6220,6220,6220,0
20250221,155400,153851960,6220,6220,6220,6220,0
20250221,155300,153851960,6220,6220,6220,6220,0
20250221,155200,153851960,6220,6220,6220,6220,0
20250221,155100,153851960,6220,6220,6220,6220,0
20250221,155000,153851960,6220,6220,6220,6220,0
20250221,154900,153851960,6220,6220,6220,6220,0
20250221,154800,153851960,6220,6220,6220,6220,0
20250221,154700,153851960,6220,6220,6220,6220,0
20250221,154600,153851960,6220,6220,6220,6220,307
20250221,154500,153851960,6220,6220,6220,6220,0
20250221,154400,153851960,6220,6220,6220,6220,0
20250221,154300,153851960,6220,6220,6220,6220,0
20250221,154200,153851960,6220,6220,6220,6220,0
20250221,154100,153851960,6220,6220,6220,6220,0
20250221,154000,153851960,6220,6220,6220,6220,0
20250221,153900,153851960,6220,6220,6220,6220,0
20250221,153800,153851960,6220,6220,6220,6220,0
20250221,153700,153851960,6220,6220,6220,6220,0
20250221,153600,153851960,6220,6220,6220,6220,0
20250221,153500,153851960,6220,6220,6220,6220,0
20250221,153400,153851960,6220,6220,6220,6220,0
20250221,153300,153851960,6220,6220,6220,6220,0
20250221,153200,153851960,6220,6220,6220,6220,0
20250221,153100,153851960,6220,6220,6220,6220,0
20250221,153000,153851960,6220,6220,6220,6220,307
20250221,152900,151942420,6170,6170,6170,6170,0
20250221,152800,151942420,6170,6170,6170,6170,0
20250221,152700,151942420,6170,6170,6170,6170,0
20250221,152600,151942420,6170,6170,6170,6170,0
20250221,152500,151942420,6170,6170,6170,6170,0
20250221,152400,151942420,6170,6170,6170,6170,0
20250221,152300,151942420,6170,6170,6170,6170,0
20250221,152200,151942420,6170,6170,6170,6170,0
20250221,152100,151942420,6170,6170,6170,6170,0
20250221,152000,151942420,6170,6170,6170,6170,0
20250221,151900,151942420,6170,6160,6210,6160,108
20250221,151800,151276180,6240,6200,6240,6200,100
20250221,151700,150655410,6200,6160,6200,6160,551
20250221,151600,147248220,6160,6180,6180,6160,5
20250221,151500,147217400,6150,6150,6150,6150,30
20250221,151400,147032900,6150,6150,6150,6150,157
20250221,151300,146067350,6190,6190,6190,6190,0
20250221,151200,146067350,6190,6190,6190,6190,0
20250221,151100,146067350,6190,6190,6190,6190,0
20250221,151000,146067350,6190,6190,6190,6190,0
20250221,150900,146067350,6190,6150,6190,6150,6
20250221,150800,146030410,6150,6150,6150,6150,3
20250221,150700,146011960,6150,6150,6150,6150,1
20250221,150600,146005810,6180,6180,6180,6180,0
20250221,150500,146005810,6180,6180,6180,6180,0
20250221,150400,146005810,6180,6180,6180,6180,0
20250221,150300,146005810,6180,6180,6180,6180,0
20250221,150200,146005810,6180,6180,6180,6180,0
20250221,150100,146005810,6180,6180,6180,6180,0
20250221,150000,146005810,6180,6180,6180,6180,0
20250221,145900,146005810,6180,6180,6180,6180,0
20250221,145800,146005810,6180,6180,6180,6180,0
20250221,145700,146005810,6180,6180,6180,6180,0
20250221,145600,146005810,6180,6180,6180,6180,1
20250221,145500,145999630,6180,6180,6180,6180,0
20250221,145400,145999630,6180,6180,6180,6180,0
20250221,145300,145999630,6180,6180,6180,6180,10
20250221,145200,145937830,6180,6180,6180,6180,1
20250221,145100,145931650,6180,6180,6180,6180,0
20250221,145000,145931650,6180,6180,6180,6180,0
20250221,144900,145931650,6180,6180,6180,6180,0
20250221,144800,145931650,6180,6180,6180,6180,125
20250221,144700,145159150,6180,6180,6180,6180,0
20250221,144600,145159150,6180,6180,6180,6180,0
20250221,144500,145159150,6180,6180,6180,6180,0
20250221,144400,145159150,6180,6170,6180,6130,88
20250221,144300,144617940,6180,6180,6180,6180,1
20250221,144200,144611760,6180,6180,6180,6180,0
20250221,144100,144611760,6180,6180,6180,6180,1
20250221,144000,144605580,6170,6170,6170,6170,0
20250221,143900,144605580,6170,6160,6170,6150,10
20250221,143800,144544020,6160,6160,6160,6160,0
20250221,143700,144544020,6160,6160,6160,6160,1
20250221,143600,144537860,6150,6150,6150,6150,1
20250221,143500,144531710,6150,6150,6150,6150,0
20250221,143400,144531710,6150,6130,6150,6130,2
20250221,143300,144519430,6160,6130,6160,6130,8
20250221,143200,144470320,6130,6130,6130,6130,10
20250221,143100,144409020,6130,6130,6130,6130,0
20250221,143000,144409020,6130,6130,6130,6130,0
20250221,142900,144409020,6130,6130,6130,6130,0
20250221,142800,144409020,6130,6130,6130,6130,0
20250221,142700,144409020,6130,6130,6130,6130,0
20250221,142600,144409020,6130,6130,6130,6130,0
20250221,142500,144409020,6130,6130,6130,6130,0
20250221,142400,144409020,6130,6130,6130,6130,0
20250221,142300,144409020,6130,6130,6130,6130,24
20250221,142200,144261900,6130,6130,6130,6130,0
20250221,142100,144261900,6130,6130,6130,6130,0
20250221,142000,144261900,6130,6130,6130,6130,0
20250221,141900,144261900,6130,6130,6130,6130,0
20250221,141800,144261900,6130,6130,6130,6130,0
20250221,141700,144261900,6130,6130,6130,6130,1
20250221,141600,144255770,6110,6110,6110,6110,12
20250221,141500,144182450,6110,6110,6110,6110,0
20250221,141400,144182450,6110,6110,6110,6110,0
20250221,141300,144182450,6110,6110,6110,6110,0
20250221,141200,144182450,6110,6110,6110,6110,0
20250221,141100,144182450,6110,6110,6110,6110,0
20250221,141000,144182450,6110,6110,6110,6110,100
20250221,140900,143571450,6140,6130,6140,6130,98
20250221,140800,142969780,6130,6130,6130,6130,0
20250221,140700,142969780,6130,6130,6130,6130,43
20250221,140600,142706190,6120,6120,6120,6120,0
20250221,140500,142706190,6120,6120,6120,6120,0
20250221,140400,142706190,6120,6120,6120,6120,0
20250221,140300,142706190,6120,6120,6120,6120,6
20250221,140200,142669470,6100,6100,6100,6100,0
20250221,140100,142669470,6100,6100,6100,6100,0
20250221,140000,142669470,6100,6100,6100,6100,0
20250221,135900,142669470,6100,6100,6100,6100,0
20250221,135800,142669470,6100,6100,6100,6100,0
20250221,135700,142669470,6100,6100,6100,6100,0
20250221,135600,142669470,6100,6100,6100,6100,0
20250221,135500,142669470,6100,6100,6100,6100,0
20250221,135400,142669470,6100,6100,6100,6100,0
20250221,135300,142669470,6100,6100,6100,6100,0
20250221,135200,142669470,6100,6100,6100,6100,0
20250221,135100,142669470,6100,6110,6110,6100,90
20250221,135000,142119940,6110,6110,6110,6110,0
20250221,134900,142119940,6110,6110,6110,6110,0
20250221,134800,142119940,6110,6110,6110,6110,0
20250221,134700,142119940,6110,6110,6110,6110,0
20250221,134600,142119940,6110,6110,6110,6110,0
20250221,134500,142119940,6110,6130,6130,6110,17
20250221,134400,142015870,6130,6110,6130,6110,235
20250221,134300,140576050,6100,6100,6100,6100,0
20250221,134200,140576050,6100,6100,6100,6100,0
20250221,134100,140576050,6100,6100,6100,6100,39
20250221,134000,140338150,6090,6090,6090,6090,0
20250221,133900,140338150,6090,6090,6090,6090,0
20250221,133800,140338150,6090,6090,6090,6090,0
20250221,133700,140338150,6090,6120,6120,6090,22
20250221,133600,140203740,6120,6120,6120,6120,0
20250221,133500,140203740,6120,6120,6120,6120,0
20250221,133400,140203740,6120,6110,6120,6110,59
20250221,133300,139842670,6120,6120,6120,6120,0
20250221,133200,139842670,6120,6120,6120,6120,0
20250221,133100,139842670,6120,6120,6120,6120,0
20250221,133000,139842670,6120,6120,6120,6120,5
20250221,132900,139812070,6100,6100,6100,6100,50
20250221,132800,139507070,6080,6080,6080,6080,257
20250221,132700,137944510,6080,6090,6090,6080,139
20250221,132600,137099000,6080,6080,6080,6080,0
20250221,132500,137099000,6080,6110,6140,6080,268
20250221,132400,135461520,6100,6100,6100,6100,102
20250221,132300,134839320,6060,6060,6060,6060,0
20250221,132200,134839320,6060,6090,6110,6060,766
20250221,132100,130166070,6110,6130,6130,6100,794
20250221,132000,125308750,6130,6130,6130,6130,50
20250221,131900,125002250,6130,6130,6130,6130,0
20250221,131800,125002250,6130,6130,6130,6130,0
20250221,131700,125002250,6130,6130,6130,6130,0
20250221,131600,125002250,6130,6130,6130,6130,0
20250221,131500,125002250,6130,6130,6130,6130,0
20250221,131400,125002250,6130,6130,6130,6130,0
20250221,131300,125002250,6130,6130,6130,6130,0
20250221,131200,125002250,6130,6130,6130,6130,0
20250221,131100,125002250,6130,6180,6180,6130,2
20250221,131000,124989940,6140,6160,6160,6140,1000
20250221,130900,118844900,6160,6160,6160,6160,213
20250221,130800,117532820,6160,6160,6160,6160,0
20250221,130700,117532820,6160,6160,6160,6160,37
20250221,130600,117304900,6150,6180,6180,6150,808
20250221,130500,112311850,6180,6180,6180,6180,0
20250221,130400,112311850,6180,6180,6180,6180,0
20250221,130300,112311850,6180,6180,6180,6180,0
20250221,130200,112311850,6180,6180,6180,6180,0
20250221,130100,112311850,6180,6180,6180,6180,0
20250221,130000,112311850,6180,6180,6180,6180,7
20250221,125900,112268590,6180,6180,6180,6180,0
20250221,125800,112268590,6180,6180,6180,6180,272
20250221,125700,110587630,6180,6180,6180,6180,0
20250221,125600,110587630,6180,6180,6180,6180,0
20250221,125500,110587630,6180,6180,6180,6180,0
20250221,125400,110587630,6180,6180,6180,6180,0
20250221,125300,110587630,6180,6180,6180,6180,555
20250221,125200,107157730,6190,6190,6190,6190,0
20250221,125100,107157730,6190,6190,6190,6190,0
20250221,125000,107157730,6190,6190,6190,6190,0
20250221,124900,107157730,6190,6190,6190,6190,0
20250221,124800,107157730,6190,6190,6190,6190,0
20250221,124700,107157730,6190,6190,6190,6190,0
20250221,124600,107157730,6190,6190,6190,6190,0
20250221,124500,107157730,6190,6190,6190,6190,11
20250221,124400,107089640,6180,6180,6180,6180,0
20250221,124300,107089640,6180,6210,6210,6170,139
20250221,124200,106230230,6210,6210,6210,6210,0
20250221,124100,106230230,6210,6210,6210,6210,0
20250221,124000,106230230,6210,6210,6210,6210,0
20250221,123900,106230230,6210,6210,6210,6210,0
20250221,123800,106230230,6210,6210,6210,6210,0
20250221,123700,106230230,6210,6210,6210,6210,0
20250221,123600,106230230,6210,6210,6210,6210,0
20250221,123500,106230230,6210,6210,6210,6210,0
20250221,123400,106230230,6210,6210,6210,6210,75
20250221,123300,105764480,6200,6200,6200,6200,0
20250221,123200,105764480,6200,6200,6200,6200,0
20250221,123100,105764480,6200,6200,6200,6200,0
20250221,123000,105764480,6200,6200,6200,6200,0
20250221,122900,105764480,6200,6200,6200,6200,0
20250221,122800,105764480,6200,6200,6200,6200,0
20250221,122700,105764480,6200,6200,6200,6200,0
20250221,122600,105764480,6200,6200,6200,6200,0
20250221,122500,105764480,6200,6200,6200,6200,0
20250221,122400,105764480,6200,6200,6200,6200,0
20250221,122300,105764480,6200,6200,6200,6200,229
20250221,122200,104344680,6190,6190,6190,6190,0
20250221,122100,104344680,6190,6190,6190,6190,0
20250221,122000,104344680,6190,6190,6190,6190,0
20250221,121900,104344680,6190,6190,6190,6190,0
20250221,121800,104344680,6190,6190,6190,6190,0
20250221,121700,104344680,6190,6190,6190,6190,0
20250221,121600,104344680,6190,6190,6190,6190,50
20250221,121500,104035180,6180,6180,6180,6180,0
20250221,121400,104035180,6180,6180,6180,6180,0
20250221,121300,104035180,6180,6180,6180,6180,0
20250221,121200,104035180,6180,6180,6180,6180,0
20250221,121100,104035180,6180,6180,6180,6180,0
20250221,121000,104035180,6180,6180,6180,6180,0
20250221,120900,104035180,6180,6180,6180,6180,0
20250221,120800,104035180,6180,6200,6200,6180,8
20250221,120700,103985640,6190,6190,6190,6190,13
20250221,120600,103905170,6200,6200,6200,6200,0
20250221,120500,103905170,6200,6210,6210,6200,504
20250221,120400,100778710,6210,6210,6210,6210,0
20250221,120300,100778710,6210,6210,6210,6210,0
20250221,120200,100778710,6210,6210,6210,6210,0
20250221,120100,100778710,6210,6210,6210,6210,0
20250221,120000,100778710,6210,6210,6210,6210,0
20250221,115900,100778710,6210,6210,6210,6210,15
20250221,115800,100685560,6200,6200,6200,6200,0
20250221,115700,100685560,6200,6200,6200,6200,0
20250221,115600,100685560,6200,6200,6200,6200,0
20250221,115500,100685560,6200,6200,6200,6200,0
20250221,115400,100685560,6200,6200,6200,6200,9
20250221,115300,100629760,6200,6200,6200,6200,100
20250221,115200,100009760,6200,6200,6200,6200,0
20250221,115100,100009760,6200,6200,6200,6200,0
20250221,115000,100009760,6200,6200,6200,6200,0
20250221,114900,100009760,6200,6200,6200,6200,0
20250221,114800,100009760,6200,6200,6200,6200,0
20250221,114700,100009760,6200,6200,6200,6200,0
20250221,114600,100009760,6200,6200,6200,6200,0
20250221,114500,100009760,6200,6200,6200,6200,0
20250221,114400,100009760,6200,6200,6200,6200,0
20250221,114300,100009760,6200,6200,6200,6200,0
20250221,114200,100009760,6200,6200,6200,6200,0
20250221,114100,100009760,6200,6200,6200,6200,0
20250221,114000,100009760,6200,6200,6200,6200,0
20250221,113900,100009760,6200,6200,6200,6200,0
20250221,113800,100009760,6200,6200,6200,6200,7
20250221,113700,99966360,6210,6210,6210,6210,0
20250221,113600,99966360,6210,6210,6210,6210,0
20250221,113500,99966360,6210,6210,6210,6210,2
20250221,113400,99953940,6230,6230,6230,6230,0
20250221,113300,99953940,6230,6230,6230,6230,0
20250221,113200,99953940,6230,6230,6230,6230,0
20250221,113100,99953940,6230,6230,6230,6230,0
20250221,113000,99953940,6230,6230,6230,6230,0
20250221,112900,99953940,6230,6230,6230,6230,0
20250221,112800,99953940,6230,6190,6230,6180,37
20250221,112700,99724930,6230,6230,6230,6230,0
20250221,112600,99724930,6230,6230,6230,6230,0
20250221,112500,99724930,6230,6230,6230,6230,0
20250221,112400,99724930,6230,6230,6230,6230,0
20250221,112300,99724930,6230,6240,6240,6230,1631
20250221,112200,89562170,6240,6240,6240,6240,0
20250221,112100,89562170,6240,6240,6240,6240,0
20250221,112000,89562170,6240,6240,6240,6240,0
20250221,111900,89562170,6240,6240,6240,6240,1
20250221,111800,89555930,6260,6260,6260,6260,0
20250221,111700,89555930,6260,6260,6260,6260,0
20250221,111600,89555930,6260,6250,6260,6250,15
20250221,111500,89462150,6250,6250,6250,6250,0
20250221,111400,89462150,6250,6250,6250,6250,0
20250221,111300,89462150,6250,6250,6250,6250,0
20250221,111200,89462150,6250,6250,6250,6250,0
20250221,111100,89462150,6250,6250,6250,6250,5
20250221,111000,89430900,6240,6240,6240,6240,0
20250221,110900,89430900,6240,6240,6240,6240,0
20250221,110800,89430900,6240,6250,6250,6240,86
20250221,110700,88893760,6260,6260,6260,6260,0
20250221,110600,88893760,6260,6260,6260,6260,0
20250221,110500,88893760,6260,6260,6260,6260,10
20250221,110400,88831160,6260,6260,6260,6260,0
20250221,110300,88831160,6260,6260,6260,6260,12
20250221,110200,88756040,6260,6260,6260,6260,0
20250221,110100,88756040,6260,6260,6260,6260,0
20250221,110000,88756040,6260,6260,6260,6260,87
20250221,105900,88211420,6260,6260,6260,6260,71
20250221,105800,87766960,6290,6290,6290,6290,0
20250221,105700,87766960,6290,6260,6290,6260,50
20250221,105600,87452490,6300,6260,6300,6260,70
20250221,105500,87012890,6260,6260,6260,6260,1
20250221,105400,87006630,6270,6270,6270,6270,0
20250221,105300,87006630,6270,6270,6270,6270,144
20250221,105200,86103750,6270,6270,6270,6270,0
20250221,105100,86103750,6270,6270,6270,6270,0
20250221,105000,86103750,6270,6270,6270,6270,0
20250221,104900,86103750,6270,6270,6270,6270,0
20250221,104800,86103750,6270,6250,6270,6250,1003
20250221,104700,79834980,6240,6200,6240,6190,744
20250221,104600,75202330,6210,6210,6210,6210,0
20250221,104500,75202330,6210,6210,6210,6210,0
20250221,104400,75202330,6210,6210,6210,6210,0
20250221,104300,75202330,6210,6210,6210,6210,1
20250221,104200,75196120,6210,6210,6210,6210,0
20250221,104100,75196120,6210,6210,6210,6210,0
20250221,104000,75196120,6210,6210,6210,6210,0
20250221,103900,75196120,6210,6210,6210,6210,0
20250221,103800,75196120,6210,6200,6210,6200,5
20250221,103700,75165110,6200,6200,6200,6200,50
20250221,103600,74855110,6200,6200,6200,6200,14
20250221,103500,74768310,6190,6190,6190,6190,0
20250221,103400,74768310,6190,6190,6190,6190,0
20250221,103300,74768310,6190,6190,6190,6190,50
20250221,103200,74458810,6180,6200,6200,6180,505
20250221,103100,71327910,6220,6220,6220,6220,0
20250221,103000,71327910,6220,6220,6220,6220,0
20250221,102900,71327910,6220,6200,6220,6200,48
20250221,102800,71029370,6220,6200,6220,6200,2
20250221,102700,71016950,6190,6200,6200,6190,1000
20250221,102600,64826820,6190,6190,6190,6190,0
20250221,102500,64826820,6190,6190,6190,6190,0
20250221,102400,64826820,6190,6190,6190,6190,0
20250221,102300,64826820,6190,6190,6190,6190,162
20250221,102200,63824040,6190,6180,6190,6180,525
20250221,102100,60578960,6180,6180,6180,6180,0
20250221,102000,60578960,6180,6180,6180,6180,3
20250221,101900,60560420,6180,6180,6180,6180,1
20250221,101800,60554240,6180,6180,6190,6180,16
20250221,101700,60455350,6190,6170,6190,6170,66
20250221,101600,60048030,6170,6170,6170,6170,27
20250221,101500,59881440,6180,6190,6190,6180,29
20250221,101400,59702140,6200,6200,6200,6200,99
20250221,101300,59088340,6240,6240,6240,6240,0
20250221,101200,59088340,6240,6240,6240,6240,0
20250221,101100,59088340,6240,6240,6240,6240,0
20250221,101000,59088340,6240,6240,6240,6240,0
20250221,100900,59088340,6240,6240,6240,6240,0
20250221,100800,59088340,6240,6240,6240,6240,0
20250221,100700,59088340,6240,6240,6240,6240,0
20250221,100600,59088340,6240,6200,6240,6200,209
20250221,100500,57784540,6210,6210,6210,6210,34
20250221,100400,57573400,6230,6230,6230,6230,403
20250221,100300,55062710,6230,6240,6250,6230,134
20250221,100200,54225720,6250,6240,6250,6240,13
20250221,100100,54144500,6230,6230,6230,6230,0
20250221,100000,54144500,6230,6230,6230,6230,347
20250221,095900,51982690,6250,6250,6250,6250,0
20250221,095800,51982690,6250,6250,6250,6250,160
20250221,095700,50982690,6250,6260,6260,6250,149
20250221,095600,50050200,6260,6280,6320,6260,136
20250221,095500,49197600,6280,6290,6310,6280,32
20250221,095400,48995990,6270,6290,6320,6270,212
20250221,095300,47659710,6270,6280,6280,6270,11
20250221,095200,47590690,6270,6270,6280,6260,20
20250221,095100,47465300,6280,6260,6280,6260,16
20250221,095000,47364960,6260,6230,6260,6230,776
20250221,094900,42530150,6230,6200,6230,6180,593
20250221,094800,38844130,6220,6220,6220,6220,0
20250221,094700,38844130,6220,6210,6220,6210,6
20250221,094600,38806820,6200,6200,6200,6200,0
20250221,094500,38806820,6200,6200,6200,6200,0
20250221,094400,38806820,6200,6200,6200,6200,0
20250221,094300,38806820,6200,6200,6200,6200,5
20250221,094200,38775820,6160,6200,6200,6160,585
20250221,094100,35162210,6200,6240,6240,6200,2066
20250221,094000,22309120,6260,6240,6260,6240,12
20250221,093900,22234100,6260,6250,6260,6250,5
20250221,093800,22202830,6240,6240,6240,6240,4
20250221,093700,22177870,6260,6260,6260,6260,7
20250221,093600,22134050,6250,6250,6250,6250,1
20250221,093500,22127800,6250,6250,6250,6250,0
20250221,093400,22127800,6250,6250,6250,6250,0
20250221,093300,22127800,6250,6250,6250,6250,0
20250221,093200,22127800,6250,6250,6250,6250,0
20250221,093100,22127800,6250,6250,6250,6250,0
20250221,093000,22127800,6250,6250,6250,6250,1
20250221,092900,22121550,6230,6230,6230,6230,108
20250221,092800,21448710,6230,6230,6260,6230,124
20250221,092700,20676040,6230,6230,6230,6230,37
20250221,092600,20445530,6230,6230,6230,6230,0
20250221,092500,20445530,6230,6220,6230,6220,225
20250221,092400,19045930,6210,6220,6220,6210,11
20250221,092300,18977540,6200,6200,6200,6200,1
20250221,092200,18971340,6200,6200,6200,6200,0
20250221,092100,18971340,6200,6210,6210,6200,60
20250221,092000,18599240,6220,6220,6220,6210,10
20250221,091900,18537050,6220,6210,6220,6210,55
20250221,091800,18195490,6210,6180,6210,6180,16
20250221,091700,18096430,6200,6200,6200,6200,0
20250221,091600,18096430,6200,6200,6200,6200,0
20250221,091500,18096430,6200,6200,6200,6200,0
20250221,091400,18096430,6200,6210,6210,6200,459
20250221,091300,15250550,6220,6270,6270,6200,1590
20250221,091200,5345750,6270,6280,6280,6270,21
20250221,091100,5213880,6300,6300,6310,6280,156
20250221,091000,4231990,6310,6310,6310,6310,0
20250221,090900,4231990,6310,6310,6310,6310,0
20250221,090800,4231990,6310,6310,6310,6310,0
20250221,090700,4231990,6310,6310,6310,6310,0
20250221,090600,4231990,6310,6310,6310,6310,1
20250221,090500,4225680,6270,6300,6300,6270,34
20250221,090400,4011730,6330,6330,6330,6330,0
20250221,090300,4011730,6330,6330,6330,6330,0
20250221,090200,4011730,6330,6330,6330,6330,0
20250221,090100,4011730,6330,6320,6330,6320,7
20250221,090000,3967430,6330,6330,6330,6300,627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184600 153851960 6220 6220 6220 6220 307
3 20250221 184500 153851960 6220 6220 6220 6220 0
4 20250221 184400 153851960 6220 6220 6220 6220 0
5 20250221 184300 153851960 6220 6220 6220 6220 0
6 20250221 184200 153851960 6220 6220 6220 6220 0
7 20250221 184100 153851960 6220 6220 6220 6220 0
8 20250221 184000 153851960 6220 6220 6220 6220 0
9 20250221 183900 153851960 6220 6220 6220 6220 0
10 20250221 183800 153851960 6220 6220 6220 6220 0
11 20250221 183700 153851960 6220 6220 6220 6220 0
12 20250221 183600 153851960 6220 6220 6220 6220 0
13 20250221 183500 153851960 6220 6220 6220 6220 0
14 20250221 183400 153851960 6220 6220 6220 6220 0
15 20250221 183300 153851960 6220 6220 6220 6220 0
16 20250221 183200 153851960 6220 6220 6220 6220 0
17 20250221 183100 153851960 6220 6220 6220 6220 0
18 20250221 183000 153851960 6220 6220 6220 6220 0
19 20250221 182900 153851960 6220 6220 6220 6220 0
20 20250221 182800 153851960 6220 6220 6220 6220 0
21 20250221 182700 153851960 6220 6220 6220 6220 0
22 20250221 182600 153851960 6220 6220 6220 6220 0
23 20250221 182500 153851960 6220 6220 6220 6220 0
24 20250221 182400 153851960 6220 6220 6220 6220 0
25 20250221 182300 153851960 6220 6220 6220 6220 0
26 20250221 182200 153851960 6220 6220 6220 6220 0
27 20250221 182100 153851960 6220 6220 6220 6220 0
28 20250221 182000 153851960 6220 6220 6220 6220 0
29 20250221 181900 153851960 6220 6220 6220 6220 0
30 20250221 181800 153851960 6220 6220 6220 6220 0
31 20250221 181700 153851960 6220 6220 6220 6220 0
32 20250221 181600 153851960 6220 6220 6220 6220 307
33 20250221 181500 153851960 6220 6220 6220 6220 0
34 20250221 181400 153851960 6220 6220 6220 6220 0
35 20250221 181300 153851960 6220 6220 6220 6220 0
36 20250221 181200 153851960 6220 6220 6220 6220 0
37 20250221 181100 153851960 6220 6220 6220 6220 0
38 20250221 181000 153851960 6220 6220 6220 6220 0
39 20250221 180900 153851960 6220 6220 6220 6220 0
40 20250221 180800 153851960 6220 6220 6220 6220 0
41 20250221 180700 153851960 6220 6220 6220 6220 0
42 20250221 180600 153851960 6220 6220 6220 6220 0
43 20250221 180500 153851960 6220 6220 6220 6220 0
44 20250221 180400 153851960 6220 6220 6220 6220 0
45 20250221 180300 153851960 6220 6220 6220 6220 0
46 20250221 180200 153851960 6220 6220 6220 6220 0
47 20250221 180100 153851960 6220 6220 6220 6220 0
48 20250221 180000 153851960 6220 6220 6220 6220 0
49 20250221 175900 153851960 6220 6220 6220 6220 0
50 20250221 175800 153851960 6220 6220 6220 6220 0
51 20250221 175700 153851960 6220 6220 6220 6220 0
52 20250221 175600 153851960 6220 6220 6220 6220 0
53 20250221 175500 153851960 6220 6220 6220 6220 0
54 20250221 175400 153851960 6220 6220 6220 6220 0
55 20250221 175300 153851960 6220 6220 6220 6220 0
56 20250221 175200 153851960 6220 6220 6220 6220 0
57 20250221 175100 153851960 6220 6220 6220 6220 0
58 20250221 175000 153851960 6220 6220 6220 6220 0
59 20250221 174900 153851960 6220 6220 6220 6220 0
60 20250221 174800 153851960 6220 6220 6220 6220 0
61 20250221 174700 153851960 6220 6220 6220 6220 0
62 20250221 174600 153851960 6220 6220 6220 6220 307
63 20250221 174500 153851960 6220 6220 6220 6220 0
64 20250221 174400 153851960 6220 6220 6220 6220 0
65 20250221 174300 153851960 6220 6220 6220 6220 0
66 20250221 174200 153851960 6220 6220 6220 6220 0
67 20250221 174100 153851960 6220 6220 6220 6220 0
68 20250221 174000 153851960 6220 6220 6220 6220 0
69 20250221 173900 153851960 6220 6220 6220 6220 0
70 20250221 173800 153851960 6220 6220 6220 6220 0
71 20250221 173700 153851960 6220 6220 6220 6220 0
72 20250221 173600 153851960 6220 6220 6220 6220 0
73 20250221 173500 153851960 6220 6220 6220 6220 0
74 20250221 173400 153851960 6220 6220 6220 6220 0
75 20250221 173300 153851960 6220 6220 6220 6220 0
76 20250221 173200 153851960 6220 6220 6220 6220 0
77 20250221 173100 153851960 6220 6220 6220 6220 0
78 20250221 173000 153851960 6220 6220 6220 6220 0
79 20250221 172900 153851960 6220 6220 6220 6220 0
80 20250221 172800 153851960 6220 6220 6220 6220 0
81 20250221 172700 153851960 6220 6220 6220 6220 0
82 20250221 172600 153851960 6220 6220 6220 6220 0
83 20250221 172500 153851960 6220 6220 6220 6220 0
84 20250221 172400 153851960 6220 6220 6220 6220 0
85 20250221 172300 153851960 6220 6220 6220 6220 0
86 20250221 172200 153851960 6220 6220 6220 6220 0
87 20250221 172100 153851960 6220 6220 6220 6220 0
88 20250221 172000 153851960 6220 6220 6220 6220 0
89 20250221 171900 153851960 6220 6220 6220 6220 0
90 20250221 171800 153851960 6220 6220 6220 6220 0
91 20250221 171700 153851960 6220 6220 6220 6220 0
92 20250221 171600 153851960 6220 6220 6220 6220 307
93 20250221 171500 153851960 6220 6220 6220 6220 0
94 20250221 171400 153851960 6220 6220 6220 6220 0
95 20250221 171300 153851960 6220 6220 6220 6220 0
96 20250221 171200 153851960 6220 6220 6220 6220 0
97 20250221 171100 153851960 6220 6220 6220 6220 0
98 20250221 171000 153851960 6220 6220 6220 6220 0
99 20250221 170900 153851960 6220 6220 6220 6220 0
100 20250221 170800 153851960 6220 6220 6220 6220 0
101 20250221 170700 153851960 6220 6220 6220 6220 0
102 20250221 170600 153851960 6220 6220 6220 6220 0
103 20250221 170500 153851960 6220 6220 6220 6220 0
104 20250221 170400 153851960 6220 6220 6220 6220 0
105 20250221 170300 153851960 6220 6220 6220 6220 0
106 20250221 170200 153851960 6220 6220 6220 6220 0
107 20250221 170100 153851960 6220 6220 6220 6220 0
108 20250221 170000 153851960 6220 6220 6220 6220 0
109 20250221 165900 153851960 6220 6220 6220 6220 0
110 20250221 165800 153851960 6220 6220 6220 6220 0
111 20250221 165700 153851960 6220 6220 6220 6220 0
112 20250221 165600 153851960 6220 6220 6220 6220 0
113 20250221 165500 153851960 6220 6220 6220 6220 0
114 20250221 165400 153851960 6220 6220 6220 6220 0
115 20250221 165300 153851960 6220 6220 6220 6220 0
116 20250221 165200 153851960 6220 6220 6220 6220 0
117 20250221 165100 153851960 6220 6220 6220 6220 0
118 20250221 165000 153851960 6220 6220 6220 6220 0
119 20250221 164900 153851960 6220 6220 6220 6220 0
120 20250221 164800 153851960 6220 6220 6220 6220 0
121 20250221 164700 153851960 6220 6220 6220 6220 0
122 20250221 164600 153851960 6220 6220 6220 6220 307
123 20250221 164500 153851960 6220 6220 6220 6220 0
124 20250221 164400 153851960 6220 6220 6220 6220 0
125 20250221 164300 153851960 6220 6220 6220 6220 0
126 20250221 164200 153851960 6220 6220 6220 6220 0
127 20250221 164100 153851960 6220 6220 6220 6220 0
128 20250221 164000 153851960 6220 6220 6220 6220 0
129 20250221 163900 153851960 6220 6220 6220 6220 0
130 20250221 163800 153851960 6220 6220 6220 6220 0
131 20250221 163700 153851960 6220 6220 6220 6220 0
132 20250221 163600 153851960 6220 6220 6220 6220 0
133 20250221 163500 153851960 6220 6220 6220 6220 0
134 20250221 163400 153851960 6220 6220 6220 6220 0
135 20250221 163300 153851960 6220 6220 6220 6220 0
136 20250221 163200 153851960 6220 6220 6220 6220 0
137 20250221 163100 153851960 6220 6220 6220 6220 0
138 20250221 163000 153851960 6220 6220 6220 6220 0
139 20250221 162900 153851960 6220 6220 6220 6220 0
140 20250221 162800 153851960 6220 6220 6220 6220 0
141 20250221 162700 153851960 6220 6220 6220 6220 0
142 20250221 162600 153851960 6220 6220 6220 6220 0
143 20250221 162500 153851960 6220 6220 6220 6220 0
144 20250221 162400 153851960 6220 6220 6220 6220 0
145 20250221 162300 153851960 6220 6220 6220 6220 0
146 20250221 162200 153851960 6220 6220 6220 6220 0
147 20250221 162100 153851960 6220 6220 6220 6220 0
148 20250221 162000 153851960 6220 6220 6220 6220 0
149 20250221 161900 153851960 6220 6220 6220 6220 0
150 20250221 161800 153851960 6220 6220 6220 6220 0
151 20250221 161700 153851960 6220 6220 6220 6220 0
152 20250221 161600 153851960 6220 6220 6220 6220 307
153 20250221 161500 153851960 6220 6220 6220 6220 0
154 20250221 161400 153851960 6220 6220 6220 6220 0
155 20250221 161300 153851960 6220 6220 6220 6220 0
156 20250221 161200 153851960 6220 6220 6220 6220 0
157 20250221 161100 153851960 6220 6220 6220 6220 0
158 20250221 161000 153851960 6220 6220 6220 6220 0
159 20250221 160900 153851960 6220 6220 6220 6220 0
160 20250221 160800 153851960 6220 6220 6220 6220 0
161 20250221 160700 153851960 6220 6220 6220 6220 0
162 20250221 160600 153851960 6220 6220 6220 6220 0
163 20250221 160500 153851960 6220 6220 6220 6220 0
164 20250221 160400 153851960 6220 6220 6220 6220 0
165 20250221 160300 153851960 6220 6220 6220 6220 0
166 20250221 160200 153851960 6220 6220 6220 6220 0
167 20250221 160100 153851960 6220 6220 6220 6220 0
168 20250221 160000 153851960 6220 6220 6220 6220 0
169 20250221 155900 153851960 6220 6220 6220 6220 0
170 20250221 155800 153851960 6220 6220 6220 6220 0
171 20250221 155700 153851960 6220 6220 6220 6220 0
172 20250221 155600 153851960 6220 6220 6220 6220 0
173 20250221 155500 153851960 6220 6220 6220 6220 0
174 20250221 155400 153851960 6220 6220 6220 6220 0
175 20250221 155300 153851960 6220 6220 6220 6220 0
176 20250221 155200 153851960 6220 6220 6220 6220 0
177 20250221 155100 153851960 6220 6220 6220 6220 0
178 20250221 155000 153851960 6220 6220 6220 6220 0
179 20250221 154900 153851960 6220 6220 6220 6220 0
180 20250221 154800 153851960 6220 6220 6220 6220 0
181 20250221 154700 153851960 6220 6220 6220 6220 0
182 20250221 154600 153851960 6220 6220 6220 6220 307
183 20250221 154500 153851960 6220 6220 6220 6220 0
184 20250221 154400 153851960 6220 6220 6220 6220 0
185 20250221 154300 153851960 6220 6220 6220 6220 0
186 20250221 154200 153851960 6220 6220 6220 6220 0
187 20250221 154100 153851960 6220 6220 6220 6220 0
188 20250221 154000 153851960 6220 6220 6220 6220 0
189 20250221 153900 153851960 6220 6220 6220 6220 0
190 20250221 153800 153851960 6220 6220 6220 6220 0
191 20250221 153700 153851960 6220 6220 6220 6220 0
192 20250221 153600 153851960 6220 6220 6220 6220 0
193 20250221 153500 153851960 6220 6220 6220 6220 0
194 20250221 153400 153851960 6220 6220 6220 6220 0
195 20250221 153300 153851960 6220 6220 6220 6220 0
196 20250221 153200 153851960 6220 6220 6220 6220 0
197 20250221 153100 153851960 6220 6220 6220 6220 0
198 20250221 153000 153851960 6220 6220 6220 6220 307
199 20250221 152900 151942420 6170 6170 6170 6170 0
200 20250221 152800 151942420 6170 6170 6170 6170 0
201 20250221 152700 151942420 6170 6170 6170 6170 0
202 20250221 152600 151942420 6170 6170 6170 6170 0
203 20250221 152500 151942420 6170 6170 6170 6170 0
204 20250221 152400 151942420 6170 6170 6170 6170 0
205 20250221 152300 151942420 6170 6170 6170 6170 0
206 20250221 152200 151942420 6170 6170 6170 6170 0
207 20250221 152100 151942420 6170 6170 6170 6170 0
208 20250221 152000 151942420 6170 6170 6170 6170 0
209 20250221 151900 151942420 6170 6160 6210 6160 108
210 20250221 151800 151276180 6240 6200 6240 6200 100
211 20250221 151700 150655410 6200 6160 6200 6160 551
212 20250221 151600 147248220 6160 6180 6180 6160 5
213 20250221 151500 147217400 6150 6150 6150 6150 30
214 20250221 151400 147032900 6150 6150 6150 6150 157
215 20250221 151300 146067350 6190 6190 6190 6190 0
216 20250221 151200 146067350 6190 6190 6190 6190 0
217 20250221 151100 146067350 6190 6190 6190 6190 0
218 20250221 151000 146067350 6190 6190 6190 6190 0
219 20250221 150900 146067350 6190 6150 6190 6150 6
220 20250221 150800 146030410 6150 6150 6150 6150 3
221 20250221 150700 146011960 6150 6150 6150 6150 1
222 20250221 150600 146005810 6180 6180 6180 6180 0
223 20250221 150500 146005810 6180 6180 6180 6180 0
224 20250221 150400 146005810 6180 6180 6180 6180 0
225 20250221 150300 146005810 6180 6180 6180 6180 0
226 20250221 150200 146005810 6180 6180 6180 6180 0
227 20250221 150100 146005810 6180 6180 6180 6180 0
228 20250221 150000 146005810 6180 6180 6180 6180 0
229 20250221 145900 146005810 6180 6180 6180 6180 0
230 20250221 145800 146005810 6180 6180 6180 6180 0
231 20250221 145700 146005810 6180 6180 6180 6180 0
232 20250221 145600 146005810 6180 6180 6180 6180 1
233 20250221 145500 145999630 6180 6180 6180 6180 0
234 20250221 145400 145999630 6180 6180 6180 6180 0
235 20250221 145300 145999630 6180 6180 6180 6180 10
236 20250221 145200 145937830 6180 6180 6180 6180 1
237 20250221 145100 145931650 6180 6180 6180 6180 0
238 20250221 145000 145931650 6180 6180 6180 6180 0
239 20250221 144900 145931650 6180 6180 6180 6180 0
240 20250221 144800 145931650 6180 6180 6180 6180 125
241 20250221 144700 145159150 6180 6180 6180 6180 0
242 20250221 144600 145159150 6180 6180 6180 6180 0
243 20250221 144500 145159150 6180 6180 6180 6180 0
244 20250221 144400 145159150 6180 6170 6180 6130 88
245 20250221 144300 144617940 6180 6180 6180 6180 1
246 20250221 144200 144611760 6180 6180 6180 6180 0
247 20250221 144100 144611760 6180 6180 6180 6180 1
248 20250221 144000 144605580 6170 6170 6170 6170 0
249 20250221 143900 144605580 6170 6160 6170 6150 10
250 20250221 143800 144544020 6160 6160 6160 6160 0
251 20250221 143700 144544020 6160 6160 6160 6160 1
252 20250221 143600 144537860 6150 6150 6150 6150 1
253 20250221 143500 144531710 6150 6150 6150 6150 0
254 20250221 143400 144531710 6150 6130 6150 6130 2
255 20250221 143300 144519430 6160 6130 6160 6130 8
256 20250221 143200 144470320 6130 6130 6130 6130 10
257 20250221 143100 144409020 6130 6130 6130 6130 0
258 20250221 143000 144409020 6130 6130 6130 6130 0
259 20250221 142900 144409020 6130 6130 6130 6130 0
260 20250221 142800 144409020 6130 6130 6130 6130 0
261 20250221 142700 144409020 6130 6130 6130 6130 0
262 20250221 142600 144409020 6130 6130 6130 6130 0
263 20250221 142500 144409020 6130 6130 6130 6130 0
264 20250221 142400 144409020 6130 6130 6130 6130 0
265 20250221 142300 144409020 6130 6130 6130 6130 24
266 20250221 142200 144261900 6130 6130 6130 6130 0
267 20250221 142100 144261900 6130 6130 6130 6130 0
268 20250221 142000 144261900 6130 6130 6130 6130 0
269 20250221 141900 144261900 6130 6130 6130 6130 0
270 20250221 141800 144261900 6130 6130 6130 6130 0
271 20250221 141700 144261900 6130 6130 6130 6130 1
272 20250221 141600 144255770 6110 6110 6110 6110 12
273 20250221 141500 144182450 6110 6110 6110 6110 0
274 20250221 141400 144182450 6110 6110 6110 6110 0
275 20250221 141300 144182450 6110 6110 6110 6110 0
276 20250221 141200 144182450 6110 6110 6110 6110 0
277 20250221 141100 144182450 6110 6110 6110 6110 0
278 20250221 141000 144182450 6110 6110 6110 6110 100
279 20250221 140900 143571450 6140 6130 6140 6130 98
280 20250221 140800 142969780 6130 6130 6130 6130 0
281 20250221 140700 142969780 6130 6130 6130 6130 43
282 20250221 140600 142706190 6120 6120 6120 6120 0
283 20250221 140500 142706190 6120 6120 6120 6120 0
284 20250221 140400 142706190 6120 6120 6120 6120 0
285 20250221 140300 142706190 6120 6120 6120 6120 6
286 20250221 140200 142669470 6100 6100 6100 6100 0
287 20250221 140100 142669470 6100 6100 6100 6100 0
288 20250221 140000 142669470 6100 6100 6100 6100 0
289 20250221 135900 142669470 6100 6100 6100 6100 0
290 20250221 135800 142669470 6100 6100 6100 6100 0
291 20250221 135700 142669470 6100 6100 6100 6100 0
292 20250221 135600 142669470 6100 6100 6100 6100 0
293 20250221 135500 142669470 6100 6100 6100 6100 0
294 20250221 135400 142669470 6100 6100 6100 6100 0
295 20250221 135300 142669470 6100 6100 6100 6100 0
296 20250221 135200 142669470 6100 6100 6100 6100 0
297 20250221 135100 142669470 6100 6110 6110 6100 90
298 20250221 135000 142119940 6110 6110 6110 6110 0
299 20250221 134900 142119940 6110 6110 6110 6110 0
300 20250221 134800 142119940 6110 6110 6110 6110 0
301 20250221 134700 142119940 6110 6110 6110 6110 0
302 20250221 134600 142119940 6110 6110 6110 6110 0
303 20250221 134500 142119940 6110 6130 6130 6110 17
304 20250221 134400 142015870 6130 6110 6130 6110 235
305 20250221 134300 140576050 6100 6100 6100 6100 0
306 20250221 134200 140576050 6100 6100 6100 6100 0
307 20250221 134100 140576050 6100 6100 6100 6100 39
308 20250221 134000 140338150 6090 6090 6090 6090 0
309 20250221 133900 140338150 6090 6090 6090 6090 0
310 20250221 133800 140338150 6090 6090 6090 6090 0
311 20250221 133700 140338150 6090 6120 6120 6090 22
312 20250221 133600 140203740 6120 6120 6120 6120 0
313 20250221 133500 140203740 6120 6120 6120 6120 0
314 20250221 133400 140203740 6120 6110 6120 6110 59
315 20250221 133300 139842670 6120 6120 6120 6120 0
316 20250221 133200 139842670 6120 6120 6120 6120 0
317 20250221 133100 139842670 6120 6120 6120 6120 0
318 20250221 133000 139842670 6120 6120 6120 6120 5
319 20250221 132900 139812070 6100 6100 6100 6100 50
320 20250221 132800 139507070 6080 6080 6080 6080 257
321 20250221 132700 137944510 6080 6090 6090 6080 139
322 20250221 132600 137099000 6080 6080 6080 6080 0
323 20250221 132500 137099000 6080 6110 6140 6080 268
324 20250221 132400 135461520 6100 6100 6100 6100 102
325 20250221 132300 134839320 6060 6060 6060 6060 0
326 20250221 132200 134839320 6060 6090 6110 6060 766
327 20250221 132100 130166070 6110 6130 6130 6100 794
328 20250221 132000 125308750 6130 6130 6130 6130 50
329 20250221 131900 125002250 6130 6130 6130 6130 0
330 20250221 131800 125002250 6130 6130 6130 6130 0
331 20250221 131700 125002250 6130 6130 6130 6130 0
332 20250221 131600 125002250 6130 6130 6130 6130 0
333 20250221 131500 125002250 6130 6130 6130 6130 0
334 20250221 131400 125002250 6130 6130 6130 6130 0
335 20250221 131300 125002250 6130 6130 6130 6130 0
336 20250221 131200 125002250 6130 6130 6130 6130 0
337 20250221 131100 125002250 6130 6180 6180 6130 2
338 20250221 131000 124989940 6140 6160 6160 6140 1000
339 20250221 130900 118844900 6160 6160 6160 6160 213
340 20250221 130800 117532820 6160 6160 6160 6160 0
341 20250221 130700 117532820 6160 6160 6160 6160 37
342 20250221 130600 117304900 6150 6180 6180 6150 808
343 20250221 130500 112311850 6180 6180 6180 6180 0
344 20250221 130400 112311850 6180 6180 6180 6180 0
345 20250221 130300 112311850 6180 6180 6180 6180 0
346 20250221 130200 112311850 6180 6180 6180 6180 0
347 20250221 130100 112311850 6180 6180 6180 6180 0
348 20250221 130000 112311850 6180 6180 6180 6180 7
349 20250221 125900 112268590 6180 6180 6180 6180 0
350 20250221 125800 112268590 6180 6180 6180 6180 272
351 20250221 125700 110587630 6180 6180 6180 6180 0
352 20250221 125600 110587630 6180 6180 6180 6180 0
353 20250221 125500 110587630 6180 6180 6180 6180 0
354 20250221 125400 110587630 6180 6180 6180 6180 0
355 20250221 125300 110587630 6180 6180 6180 6180 555
356 20250221 125200 107157730 6190 6190 6190 6190 0
357 20250221 125100 107157730 6190 6190 6190 6190 0
358 20250221 125000 107157730 6190 6190 6190 6190 0
359 20250221 124900 107157730 6190 6190 6190 6190 0
360 20250221 124800 107157730 6190 6190 6190 6190 0
361 20250221 124700 107157730 6190 6190 6190 6190 0
362 20250221 124600 107157730 6190 6190 6190 6190 0
363 20250221 124500 107157730 6190 6190 6190 6190 11
364 20250221 124400 107089640 6180 6180 6180 6180 0
365 20250221 124300 107089640 6180 6210 6210 6170 139
366 20250221 124200 106230230 6210 6210 6210 6210 0
367 20250221 124100 106230230 6210 6210 6210 6210 0
368 20250221 124000 106230230 6210 6210 6210 6210 0
369 20250221 123900 106230230 6210 6210 6210 6210 0
370 20250221 123800 106230230 6210 6210 6210 6210 0
371 20250221 123700 106230230 6210 6210 6210 6210 0
372 20250221 123600 106230230 6210 6210 6210 6210 0
373 20250221 123500 106230230 6210 6210 6210 6210 0
374 20250221 123400 106230230 6210 6210 6210 6210 75
375 20250221 123300 105764480 6200 6200 6200 6200 0
376 20250221 123200 105764480 6200 6200 6200 6200 0
377 20250221 123100 105764480 6200 6200 6200 6200 0
378 20250221 123000 105764480 6200 6200 6200 6200 0
379 20250221 122900 105764480 6200 6200 6200 6200 0
380 20250221 122800 105764480 6200 6200 6200 6200 0
381 20250221 122700 105764480 6200 6200 6200 6200 0
382 20250221 122600 105764480 6200 6200 6200 6200 0
383 20250221 122500 105764480 6200 6200 6200 6200 0
384 20250221 122400 105764480 6200 6200 6200 6200 0
385 20250221 122300 105764480 6200 6200 6200 6200 229
386 20250221 122200 104344680 6190 6190 6190 6190 0
387 20250221 122100 104344680 6190 6190 6190 6190 0
388 20250221 122000 104344680 6190 6190 6190 6190 0
389 20250221 121900 104344680 6190 6190 6190 6190 0
390 20250221 121800 104344680 6190 6190 6190 6190 0
391 20250221 121700 104344680 6190 6190 6190 6190 0
392 20250221 121600 104344680 6190 6190 6190 6190 50
393 20250221 121500 104035180 6180 6180 6180 6180 0
394 20250221 121400 104035180 6180 6180 6180 6180 0
395 20250221 121300 104035180 6180 6180 6180 6180 0
396 20250221 121200 104035180 6180 6180 6180 6180 0
397 20250221 121100 104035180 6180 6180 6180 6180 0
398 20250221 121000 104035180 6180 6180 6180 6180 0
399 20250221 120900 104035180 6180 6180 6180 6180 0
400 20250221 120800 104035180 6180 6200 6200 6180 8
401 20250221 120700 103985640 6190 6190 6190 6190 13
402 20250221 120600 103905170 6200 6200 6200 6200 0
403 20250221 120500 103905170 6200 6210 6210 6200 504
404 20250221 120400 100778710 6210 6210 6210 6210 0
405 20250221 120300 100778710 6210 6210 6210 6210 0
406 20250221 120200 100778710 6210 6210 6210 6210 0
407 20250221 120100 100778710 6210 6210 6210 6210 0
408 20250221 120000 100778710 6210 6210 6210 6210 0
409 20250221 115900 100778710 6210 6210 6210 6210 15
410 20250221 115800 100685560 6200 6200 6200 6200 0
411 20250221 115700 100685560 6200 6200 6200 6200 0
412 20250221 115600 100685560 6200 6200 6200 6200 0
413 20250221 115500 100685560 6200 6200 6200 6200 0
414 20250221 115400 100685560 6200 6200 6200 6200 9
415 20250221 115300 100629760 6200 6200 6200 6200 100
416 20250221 115200 100009760 6200 6200 6200 6200 0
417 20250221 115100 100009760 6200 6200 6200 6200 0
418 20250221 115000 100009760 6200 6200 6200 6200 0
419 20250221 114900 100009760 6200 6200 6200 6200 0
420 20250221 114800 100009760 6200 6200 6200 6200 0
421 20250221 114700 100009760 6200 6200 6200 6200 0
422 20250221 114600 100009760 6200 6200 6200 6200 0
423 20250221 114500 100009760 6200 6200 6200 6200 0
424 20250221 114400 100009760 6200 6200 6200 6200 0
425 20250221 114300 100009760 6200 6200 6200 6200 0
426 20250221 114200 100009760 6200 6200 6200 6200 0
427 20250221 114100 100009760 6200 6200 6200 6200 0
428 20250221 114000 100009760 6200 6200 6200 6200 0
429 20250221 113900 100009760 6200 6200 6200 6200 0
430 20250221 113800 100009760 6200 6200 6200 6200 7
431 20250221 113700 99966360 6210 6210 6210 6210 0
432 20250221 113600 99966360 6210 6210 6210 6210 0
433 20250221 113500 99966360 6210 6210 6210 6210 2
434 20250221 113400 99953940 6230 6230 6230 6230 0
435 20250221 113300 99953940 6230 6230 6230 6230 0
436 20250221 113200 99953940 6230 6230 6230 6230 0
437 20250221 113100 99953940 6230 6230 6230 6230 0
438 20250221 113000 99953940 6230 6230 6230 6230 0
439 20250221 112900 99953940 6230 6230 6230 6230 0
440 20250221 112800 99953940 6230 6190 6230 6180 37
441 20250221 112700 99724930 6230 6230 6230 6230 0
442 20250221 112600 99724930 6230 6230 6230 6230 0
443 20250221 112500 99724930 6230 6230 6230 6230 0
444 20250221 112400 99724930 6230 6230 6230 6230 0
445 20250221 112300 99724930 6230 6240 6240 6230 1631
446 20250221 112200 89562170 6240 6240 6240 6240 0
447 20250221 112100 89562170 6240 6240 6240 6240 0
448 20250221 112000 89562170 6240 6240 6240 6240 0
449 20250221 111900 89562170 6240 6240 6240 6240 1
450 20250221 111800 89555930 6260 6260 6260 6260 0
451 20250221 111700 89555930 6260 6260 6260 6260 0
452 20250221 111600 89555930 6260 6250 6260 6250 15
453 20250221 111500 89462150 6250 6250 6250 6250 0
454 20250221 111400 89462150 6250 6250 6250 6250 0
455 20250221 111300 89462150 6250 6250 6250 6250 0
456 20250221 111200 89462150 6250 6250 6250 6250 0
457 20250221 111100 89462150 6250 6250 6250 6250 5
458 20250221 111000 89430900 6240 6240 6240 6240 0
459 20250221 110900 89430900 6240 6240 6240 6240 0
460 20250221 110800 89430900 6240 6250 6250 6240 86
461 20250221 110700 88893760 6260 6260 6260 6260 0
462 20250221 110600 88893760 6260 6260 6260 6260 0
463 20250221 110500 88893760 6260 6260 6260 6260 10
464 20250221 110400 88831160 6260 6260 6260 6260 0
465 20250221 110300 88831160 6260 6260 6260 6260 12
466 20250221 110200 88756040 6260 6260 6260 6260 0
467 20250221 110100 88756040 6260 6260 6260 6260 0
468 20250221 110000 88756040 6260 6260 6260 6260 87
469 20250221 105900 88211420 6260 6260 6260 6260 71
470 20250221 105800 87766960 6290 6290 6290 6290 0
471 20250221 105700 87766960 6290 6260 6290 6260 50
472 20250221 105600 87452490 6300 6260 6300 6260 70
473 20250221 105500 87012890 6260 6260 6260 6260 1
474 20250221 105400 87006630 6270 6270 6270 6270 0
475 20250221 105300 87006630 6270 6270 6270 6270 144
476 20250221 105200 86103750 6270 6270 6270 6270 0
477 20250221 105100 86103750 6270 6270 6270 6270 0
478 20250221 105000 86103750 6270 6270 6270 6270 0
479 20250221 104900 86103750 6270 6270 6270 6270 0
480 20250221 104800 86103750 6270 6250 6270 6250 1003
481 20250221 104700 79834980 6240 6200 6240 6190 744
482 20250221 104600 75202330 6210 6210 6210 6210 0
483 20250221 104500 75202330 6210 6210 6210 6210 0
484 20250221 104400 75202330 6210 6210 6210 6210 0
485 20250221 104300 75202330 6210 6210 6210 6210 1
486 20250221 104200 75196120 6210 6210 6210 6210 0
487 20250221 104100 75196120 6210 6210 6210 6210 0
488 20250221 104000 75196120 6210 6210 6210 6210 0
489 20250221 103900 75196120 6210 6210 6210 6210 0
490 20250221 103800 75196120 6210 6200 6210 6200 5
491 20250221 103700 75165110 6200 6200 6200 6200 50
492 20250221 103600 74855110 6200 6200 6200 6200 14
493 20250221 103500 74768310 6190 6190 6190 6190 0
494 20250221 103400 74768310 6190 6190 6190 6190 0
495 20250221 103300 74768310 6190 6190 6190 6190 50
496 20250221 103200 74458810 6180 6200 6200 6180 505
497 20250221 103100 71327910 6220 6220 6220 6220 0
498 20250221 103000 71327910 6220 6220 6220 6220 0
499 20250221 102900 71327910 6220 6200 6220 6200 48
500 20250221 102800 71029370 6220 6200 6220 6200 2
501 20250221 102700 71016950 6190 6200 6200 6190 1000
502 20250221 102600 64826820 6190 6190 6190 6190 0
503 20250221 102500 64826820 6190 6190 6190 6190 0
504 20250221 102400 64826820 6190 6190 6190 6190 0
505 20250221 102300 64826820 6190 6190 6190 6190 162
506 20250221 102200 63824040 6190 6180 6190 6180 525
507 20250221 102100 60578960 6180 6180 6180 6180 0
508 20250221 102000 60578960 6180 6180 6180 6180 3
509 20250221 101900 60560420 6180 6180 6180 6180 1
510 20250221 101800 60554240 6180 6180 6190 6180 16
511 20250221 101700 60455350 6190 6170 6190 6170 66
512 20250221 101600 60048030 6170 6170 6170 6170 27
513 20250221 101500 59881440 6180 6190 6190 6180 29
514 20250221 101400 59702140 6200 6200 6200 6200 99
515 20250221 101300 59088340 6240 6240 6240 6240 0
516 20250221 101200 59088340 6240 6240 6240 6240 0
517 20250221 101100 59088340 6240 6240 6240 6240 0
518 20250221 101000 59088340 6240 6240 6240 6240 0
519 20250221 100900 59088340 6240 6240 6240 6240 0
520 20250221 100800 59088340 6240 6240 6240 6240 0
521 20250221 100700 59088340 6240 6240 6240 6240 0
522 20250221 100600 59088340 6240 6200 6240 6200 209
523 20250221 100500 57784540 6210 6210 6210 6210 34
524 20250221 100400 57573400 6230 6230 6230 6230 403
525 20250221 100300 55062710 6230 6240 6250 6230 134
526 20250221 100200 54225720 6250 6240 6250 6240 13
527 20250221 100100 54144500 6230 6230 6230 6230 0
528 20250221 100000 54144500 6230 6230 6230 6230 347
529 20250221 095900 51982690 6250 6250 6250 6250 0
530 20250221 095800 51982690 6250 6250 6250 6250 160
531 20250221 095700 50982690 6250 6260 6260 6250 149
532 20250221 095600 50050200 6260 6280 6320 6260 136
533 20250221 095500 49197600 6280 6290 6310 6280 32
534 20250221 095400 48995990 6270 6290 6320 6270 212
535 20250221 095300 47659710 6270 6280 6280 6270 11
536 20250221 095200 47590690 6270 6270 6280 6260 20
537 20250221 095100 47465300 6280 6260 6280 6260 16
538 20250221 095000 47364960 6260 6230 6260 6230 776
539 20250221 094900 42530150 6230 6200 6230 6180 593
540 20250221 094800 38844130 6220 6220 6220 6220 0
541 20250221 094700 38844130 6220 6210 6220 6210 6
542 20250221 094600 38806820 6200 6200 6200 6200 0
543 20250221 094500 38806820 6200 6200 6200 6200 0
544 20250221 094400 38806820 6200 6200 6200 6200 0
545 20250221 094300 38806820 6200 6200 6200 6200 5
546 20250221 094200 38775820 6160 6200 6200 6160 585
547 20250221 094100 35162210 6200 6240 6240 6200 2066
548 20250221 094000 22309120 6260 6240 6260 6240 12
549 20250221 093900 22234100 6260 6250 6260 6250 5
550 20250221 093800 22202830 6240 6240 6240 6240 4
551 20250221 093700 22177870 6260 6260 6260 6260 7
552 20250221 093600 22134050 6250 6250 6250 6250 1
553 20250221 093500 22127800 6250 6250 6250 6250 0
554 20250221 093400 22127800 6250 6250 6250 6250 0
555 20250221 093300 22127800 6250 6250 6250 6250 0
556 20250221 093200 22127800 6250 6250 6250 6250 0
557 20250221 093100 22127800 6250 6250 6250 6250 0
558 20250221 093000 22127800 6250 6250 6250 6250 1
559 20250221 092900 22121550 6230 6230 6230 6230 108
560 20250221 092800 21448710 6230 6230 6260 6230 124
561 20250221 092700 20676040 6230 6230 6230 6230 37
562 20250221 092600 20445530 6230 6230 6230 6230 0
563 20250221 092500 20445530 6230 6220 6230 6220 225
564 20250221 092400 19045930 6210 6220 6220 6210 11
565 20250221 092300 18977540 6200 6200 6200 6200 1
566 20250221 092200 18971340 6200 6200 6200 6200 0
567 20250221 092100 18971340 6200 6210 6210 6200 60
568 20250221 092000 18599240 6220 6220 6220 6210 10
569 20250221 091900 18537050 6220 6210 6220 6210 55
570 20250221 091800 18195490 6210 6180 6210 6180 16
571 20250221 091700 18096430 6200 6200 6200 6200 0
572 20250221 091600 18096430 6200 6200 6200 6200 0
573 20250221 091500 18096430 6200 6200 6200 6200 0
574 20250221 091400 18096430 6200 6210 6210 6200 459
575 20250221 091300 15250550 6220 6270 6270 6200 1590
576 20250221 091200 5345750 6270 6280 6280 6270 21
577 20250221 091100 5213880 6300 6300 6310 6280 156
578 20250221 091000 4231990 6310 6310 6310 6310 0
579 20250221 090900 4231990 6310 6310 6310 6310 0
580 20250221 090800 4231990 6310 6310 6310 6310 0
581 20250221 090700 4231990 6310 6310 6310 6310 0
582 20250221 090600 4231990 6310 6310 6310 6310 1
583 20250221 090500 4225680 6270 6300 6300 6270 34
584 20250221 090400 4011730 6330 6330 6330 6330 0
585 20250221 090300 4011730 6330 6330 6330 6330 0
586 20250221 090200 4011730 6330 6330 6330 6330 0
587 20250221 090100 4011730 6330 6320 6330 6320 7
588 20250221 090000 3967430 6330 6330 6330 6300 627

1
005670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,10000000,0,61700000000,0.00
20250218,0,10000000,0,63200000000,0.00
20250217,0,10000000,0,59300000000,0.00
20250214,0,10000000,0,63600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 10000000 0 61700000000 0.00
3 20250218 0 10000000 0 63200000000 0.00
4 20250217 0 10000000 0 59300000000 0.00
5 20250214 0 10000000 0 63600000000 0.00