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

605
016250/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190300,16833630,14230,14230,14230,14230,15
20250221,190200,16833630,14230,14230,14230,14230,0
20250221,190100,16833630,14230,14230,14230,14230,0
20250221,190000,16833630,14230,14230,14230,14230,0
20250221,185900,16833630,14230,14230,14230,14230,0
20250221,185800,16833630,14230,14230,14230,14230,0
20250221,185700,16833630,14230,14230,14230,14230,0
20250221,185600,16833630,14230,14230,14230,14230,0
20250221,185500,16833630,14230,14230,14230,14230,0
20250221,185400,16833630,14230,14230,14230,14230,0
20250221,185300,16833630,14230,14230,14230,14230,0
20250221,185200,16833630,14230,14230,14230,14230,0
20250221,185100,16833630,14230,14230,14230,14230,0
20250221,185000,16833630,14230,14230,14230,14230,0
20250221,184900,16833630,14230,14230,14230,14230,0
20250221,184800,16833630,14230,14230,14230,14230,0
20250221,184700,16833630,14230,14230,14230,14230,0
20250221,184600,16833630,14230,14230,14230,14230,0
20250221,184500,16833630,14230,14230,14230,14230,0
20250221,184400,16833630,14230,14230,14230,14230,0
20250221,184300,16833630,14230,14230,14230,14230,0
20250221,184200,16833630,14230,14230,14230,14230,0
20250221,184100,16833630,14230,14230,14230,14230,0
20250221,184000,16833630,14230,14230,14230,14230,0
20250221,183900,16833630,14230,14230,14230,14230,0
20250221,183800,16833630,14230,14230,14230,14230,0
20250221,183700,16833630,14230,14230,14230,14230,0
20250221,183600,16833630,14230,14230,14230,14230,0
20250221,183500,16833630,14230,14230,14230,14230,0
20250221,183400,16833630,14230,14230,14230,14230,0
20250221,183300,16833630,14230,14230,14230,14230,15
20250221,183200,16833630,14230,14230,14230,14230,0
20250221,183100,16833630,14230,14230,14230,14230,0
20250221,183000,16833630,14230,14230,14230,14230,0
20250221,182900,16833630,14230,14230,14230,14230,0
20250221,182800,16833630,14230,14230,14230,14230,0
20250221,182700,16833630,14230,14230,14230,14230,0
20250221,182600,16833630,14230,14230,14230,14230,0
20250221,182500,16833630,14230,14230,14230,14230,0
20250221,182400,16833630,14230,14230,14230,14230,0
20250221,182300,16833630,14230,14230,14230,14230,0
20250221,182200,16833630,14230,14230,14230,14230,0
20250221,182100,16833630,14230,14230,14230,14230,0
20250221,182000,16833630,14230,14230,14230,14230,0
20250221,181900,16833630,14230,14230,14230,14230,0
20250221,181800,16833630,14230,14230,14230,14230,0
20250221,181700,16833630,14230,14230,14230,14230,0
20250221,181600,16833630,14230,14230,14230,14230,0
20250221,181500,16833630,14230,14230,14230,14230,0
20250221,181400,16833630,14230,14230,14230,14230,0
20250221,181300,16833630,14230,14230,14230,14230,0
20250221,181200,16833630,14230,14230,14230,14230,0
20250221,181100,16833630,14230,14230,14230,14230,0
20250221,181000,16833630,14230,14230,14230,14230,0
20250221,180900,16833630,14230,14230,14230,14230,0
20250221,180800,16833630,14230,14230,14230,14230,0
20250221,180700,16833630,14230,14230,14230,14230,0
20250221,180600,16833630,14230,14230,14230,14230,0
20250221,180500,16833630,14230,14230,14230,14230,0
20250221,180400,16833630,14230,14230,14230,14230,0
20250221,180300,16833630,14230,14230,14230,14230,15
20250221,180200,16833630,14230,14230,14230,14230,0
20250221,180100,16833630,14230,14230,14230,14230,0
20250221,180000,16833630,14230,14230,14230,14230,0
20250221,175900,16833630,14230,14230,14230,14230,0
20250221,175800,16833630,14230,14230,14230,14230,0
20250221,175700,16833630,14230,14230,14230,14230,0
20250221,175600,16833630,14230,14230,14230,14230,0
20250221,175500,16833630,14230,14230,14230,14230,0
20250221,175400,16833630,14230,14230,14230,14230,0
20250221,175300,16833630,14230,14230,14230,14230,0
20250221,175200,16833630,14230,14230,14230,14230,0
20250221,175100,16833630,14230,14230,14230,14230,0
20250221,175000,16833630,14230,14230,14230,14230,0
20250221,174900,16833630,14230,14230,14230,14230,0
20250221,174800,16833630,14230,14230,14230,14230,0
20250221,174700,16833630,14230,14230,14230,14230,0
20250221,174600,16833630,14230,14230,14230,14230,0
20250221,174500,16833630,14230,14230,14230,14230,0
20250221,174400,16833630,14230,14230,14230,14230,0
20250221,174300,16833630,14230,14230,14230,14230,0
20250221,174200,16833630,14230,14230,14230,14230,0
20250221,174100,16833630,14230,14230,14230,14230,0
20250221,174000,16833630,14230,14230,14230,14230,0
20250221,173900,16833630,14230,14230,14230,14230,0
20250221,173800,16833630,14230,14230,14230,14230,0
20250221,173700,16833630,14230,14230,14230,14230,0
20250221,173600,16833630,14230,14230,14230,14230,0
20250221,173500,16833630,14230,14230,14230,14230,0
20250221,173400,16833630,14230,14230,14230,14230,0
20250221,173300,16833630,14230,14230,14230,14230,15
20250221,173200,16833630,14230,14230,14230,14230,0
20250221,173100,16833630,14230,14230,14230,14230,0
20250221,173000,16833630,14230,14230,14230,14230,0
20250221,172900,16833630,14230,14230,14230,14230,0
20250221,172800,16833630,14230,14230,14230,14230,0
20250221,172700,16833630,14230,14230,14230,14230,0
20250221,172600,16833630,14230,14230,14230,14230,0
20250221,172500,16833630,14230,14230,14230,14230,0
20250221,172400,16833630,14230,14230,14230,14230,0
20250221,172300,16833630,14230,14230,14230,14230,0
20250221,172200,16833630,14230,14230,14230,14230,0
20250221,172100,16833630,14230,14230,14230,14230,0
20250221,172000,16833630,14230,14230,14230,14230,0
20250221,171900,16833630,14230,14230,14230,14230,0
20250221,171800,16833630,14230,14230,14230,14230,0
20250221,171700,16833630,14230,14230,14230,14230,0
20250221,171600,16833630,14230,14230,14230,14230,0
20250221,171500,16833630,14230,14230,14230,14230,0
20250221,171400,16833630,14230,14230,14230,14230,0
20250221,171300,16833630,14230,14230,14230,14230,0
20250221,171200,16833630,14230,14230,14230,14230,0
20250221,171100,16833630,14230,14230,14230,14230,0
20250221,171000,16833630,14230,14230,14230,14230,0
20250221,170900,16833630,14230,14230,14230,14230,0
20250221,170800,16833630,14230,14230,14230,14230,0
20250221,170700,16833630,14230,14230,14230,14230,0
20250221,170600,16833630,14230,14230,14230,14230,0
20250221,170500,16833630,14230,14230,14230,14230,0
20250221,170400,16833630,14230,14230,14230,14230,0
20250221,170300,16833630,14230,14230,14230,14230,15
20250221,170200,16833630,14230,14230,14230,14230,0
20250221,170100,16833630,14230,14230,14230,14230,0
20250221,170000,16833630,14230,14230,14230,14230,0
20250221,165900,16833630,14230,14230,14230,14230,0
20250221,165800,16833630,14230,14230,14230,14230,0
20250221,165700,16833630,14230,14230,14230,14230,0
20250221,165600,16833630,14230,14230,14230,14230,0
20250221,165500,16833630,14230,14230,14230,14230,0
20250221,165400,16833630,14230,14230,14230,14230,0
20250221,165300,16833630,14230,14230,14230,14230,0
20250221,165200,16833630,14230,14230,14230,14230,0
20250221,165100,16833630,14230,14230,14230,14230,0
20250221,165000,16833630,14230,14230,14230,14230,0
20250221,164900,16833630,14230,14230,14230,14230,0
20250221,164800,16833630,14230,14230,14230,14230,0
20250221,164700,16833630,14230,14230,14230,14230,0
20250221,164600,16833630,14230,14230,14230,14230,0
20250221,164500,16833630,14230,14230,14230,14230,0
20250221,164400,16833630,14230,14230,14230,14230,0
20250221,164300,16833630,14230,14230,14230,14230,0
20250221,164200,16833630,14230,14230,14230,14230,0
20250221,164100,16833630,14230,14230,14230,14230,0
20250221,164000,16833630,14230,14230,14230,14230,0
20250221,163900,16833630,14230,14230,14230,14230,0
20250221,163800,16833630,14230,14230,14230,14230,0
20250221,163700,16833630,14230,14230,14230,14230,0
20250221,163600,16833630,14230,14230,14230,14230,0
20250221,163500,16833630,14230,14230,14230,14230,0
20250221,163400,16833630,14230,14230,14230,14230,0
20250221,163300,16833630,14230,14230,14230,14230,15
20250221,163200,16833630,14230,14230,14230,14230,0
20250221,163100,16833630,14230,14230,14230,14230,0
20250221,163000,16833630,14230,14230,14230,14230,0
20250221,162900,16833630,14230,14230,14230,14230,0
20250221,162800,16833630,14230,14230,14230,14230,0
20250221,162700,16833630,14230,14230,14230,14230,0
20250221,162600,16833630,14230,14230,14230,14230,0
20250221,162500,16833630,14230,14230,14230,14230,0
20250221,162400,16833630,14230,14230,14230,14230,0
20250221,162300,16833630,14230,14230,14230,14230,0
20250221,162200,16833630,14230,14230,14230,14230,0
20250221,162100,16833630,14230,14230,14230,14230,0
20250221,162000,16833630,14230,14230,14230,14230,0
20250221,161900,16833630,14230,14230,14230,14230,0
20250221,161800,16833630,14230,14230,14230,14230,0
20250221,161700,16833630,14230,14230,14230,14230,0
20250221,161600,16833630,14230,14230,14230,14230,0
20250221,161500,16833630,14230,14230,14230,14230,0
20250221,161400,16833630,14230,14230,14230,14230,0
20250221,161300,16833630,14230,14230,14230,14230,0
20250221,161200,16833630,14230,14230,14230,14230,0
20250221,161100,16833630,14230,14230,14230,14230,0
20250221,161000,16833630,14230,14230,14230,14230,0
20250221,160900,16833630,14230,14230,14230,14230,0
20250221,160800,16833630,14230,14230,14230,14230,0
20250221,160700,16833630,14230,14230,14230,14230,0
20250221,160600,16833630,14230,14230,14230,14230,0
20250221,160500,16833630,14230,14230,14230,14230,0
20250221,160400,16833630,14230,14230,14230,14230,0
20250221,160300,16833630,14230,14230,14230,14230,15
20250221,160200,16833630,14230,14230,14230,14230,0
20250221,160100,16833630,14230,14230,14230,14230,0
20250221,160000,16833630,14230,14230,14230,14230,0
20250221,155900,16833630,14230,14230,14230,14230,0
20250221,155800,16833630,14230,14230,14230,14230,0
20250221,155700,16833630,14230,14230,14230,14230,0
20250221,155600,16833630,14230,14230,14230,14230,0
20250221,155500,16833630,14230,14230,14230,14230,0
20250221,155400,16833630,14230,14230,14230,14230,0
20250221,155300,16833630,14230,14230,14230,14230,0
20250221,155200,16833630,14230,14230,14230,14230,0
20250221,155100,16833630,14230,14230,14230,14230,0
20250221,155000,16833630,14230,14230,14230,14230,0
20250221,154900,16833630,14230,14230,14230,14230,0
20250221,154800,16833630,14230,14230,14230,14230,0
20250221,154700,16833630,14230,14230,14230,14230,0
20250221,154600,16833630,14230,14230,14230,14230,0
20250221,154500,16833630,14230,14230,14230,14230,0
20250221,154400,16833630,14230,14230,14230,14230,0
20250221,154300,16833630,14230,14230,14230,14230,0
20250221,154200,16833630,14230,14230,14230,14230,0
20250221,154100,16833630,14230,14230,14230,14230,0
20250221,154000,16833630,14230,14230,14230,14230,0
20250221,153900,16833630,14230,14230,14230,14230,0
20250221,153800,16833630,14230,14230,14230,14230,0
20250221,153700,16833630,14230,14230,14230,14230,0
20250221,153600,16833630,14230,14230,14230,14230,0
20250221,153500,16833630,14230,14230,14230,14230,0
20250221,153400,16833630,14230,14230,14230,14230,0
20250221,153300,16833630,14230,14230,14230,14230,15
20250221,153200,16833630,14230,14230,14230,14230,0
20250221,153100,16833630,14230,14230,14230,14230,0
20250221,153000,16833630,14230,14230,14230,14230,15
20250221,152900,16620180,14170,14170,14170,14170,0
20250221,152800,16620180,14170,14170,14170,14170,0
20250221,152700,16620180,14170,14170,14170,14170,0
20250221,152600,16620180,14170,14170,14170,14170,0
20250221,152500,16620180,14170,14170,14170,14170,0
20250221,152400,16620180,14170,14170,14170,14170,0
20250221,152300,16620180,14170,14170,14170,14170,0
20250221,152200,16620180,14170,14170,14170,14170,0
20250221,152100,16620180,14170,14170,14170,14170,0
20250221,152000,16620180,14170,14170,14170,14170,0
20250221,151900,16620180,14170,14200,14200,14170,11
20250221,151800,16464110,14210,14170,14210,14170,41
20250221,151700,15882640,14170,14170,14170,14170,2
20250221,151600,15854300,14160,14160,14160,14160,0
20250221,151500,15854300,14160,14120,14160,14120,97
20250221,151400,14481290,14120,14120,14120,14120,0
20250221,151300,14481290,14120,14120,14120,14120,1
20250221,151200,14467170,14120,14120,14120,14120,0
20250221,151100,14467170,14120,14150,14150,14120,71
20250221,151000,13464560,14150,14150,14150,14150,1
20250221,150900,13450410,14150,14150,14150,14150,0
20250221,150800,13450410,14150,14150,14150,14150,1
20250221,150700,13436260,14160,14160,14160,14160,0
20250221,150600,13436260,14160,14160,14160,14160,0
20250221,150500,13436260,14160,14160,14160,14150,5
20250221,150400,13365470,14160,14160,14160,14160,0
20250221,150300,13365470,14160,14160,14160,14160,0
20250221,150200,13365470,14160,14160,14160,14160,0
20250221,150100,13365470,14160,14160,14160,14160,0
20250221,150000,13365470,14160,14160,14160,14160,0
20250221,145900,13365470,14160,14160,14160,14160,0
20250221,145800,13365470,14160,14160,14160,14160,0
20250221,145700,13365470,14160,14160,14160,14160,0
20250221,145600,13365470,14160,14160,14160,14160,0
20250221,145500,13365470,14160,14160,14160,14160,0
20250221,145400,13365470,14160,14160,14160,14160,0
20250221,145300,13365470,14160,14160,14160,14160,0
20250221,145200,13365470,14160,14160,14160,14160,0
20250221,145100,13365470,14160,14160,14160,14160,0
20250221,145000,13365470,14160,14160,14160,14160,2
20250221,144900,13337150,14160,14160,14160,14160,0
20250221,144800,13337150,14160,14160,14160,14160,0
20250221,144700,13337150,14160,14160,14160,14160,0
20250221,144600,13337150,14160,14160,14160,14160,0
20250221,144500,13337150,14160,14160,14160,14160,0
20250221,144400,13337150,14160,14160,14160,14160,0
20250221,144300,13337150,14160,14160,14160,14160,1
20250221,144200,13322990,14150,14150,14150,14150,2
20250221,144100,13294690,14150,14150,14150,14150,0
20250221,144000,13294690,14150,14150,14150,14150,0
20250221,143900,13294690,14150,14150,14150,14150,0
20250221,143800,13294690,14150,14150,14150,14150,0
20250221,143700,13294690,14150,14150,14150,14150,0
20250221,143600,13294690,14150,14150,14150,14150,0
20250221,143500,13294690,14150,14150,14150,14150,0
20250221,143400,13294690,14150,14150,14150,14150,0
20250221,143300,13294690,14150,14150,14150,14150,0
20250221,143200,13294690,14150,14150,14150,14150,4
20250221,143100,13238090,14160,14160,14160,14160,0
20250221,143000,13238090,14160,14160,14160,14160,0
20250221,142900,13238090,14160,14160,14160,14160,0
20250221,142800,13238090,14160,14160,14160,14160,0
20250221,142700,13238090,14160,14160,14160,14160,0
20250221,142600,13238090,14160,14160,14160,14160,0
20250221,142500,13238090,14160,14160,14160,14160,0
20250221,142400,13238090,14160,14160,14160,14160,0
20250221,142300,13238090,14160,14160,14160,14160,0
20250221,142200,13238090,14160,14160,14160,14160,0
20250221,142100,13238090,14160,14130,14160,14130,115
20250221,142000,11612450,14130,14130,14130,14130,3
20250221,141900,11570060,14150,14150,14150,14150,0
20250221,141800,11570060,14150,14150,14150,14150,0
20250221,141700,11570060,14150,14150,14150,14150,0
20250221,141600,11570060,14150,14150,14150,14150,0
20250221,141500,11570060,14150,14150,14150,14150,0
20250221,141400,11570060,14150,14150,14150,14150,0
20250221,141300,11570060,14150,14150,14150,14150,0
20250221,141200,11570060,14150,14150,14150,14150,0
20250221,141100,11570060,14150,14150,14150,14150,0
20250221,141000,11570060,14150,14150,14150,14150,0
20250221,140900,11570060,14150,14150,14150,14150,0
20250221,140800,11570060,14150,14150,14150,14150,0
20250221,140700,11570060,14150,14150,14150,14150,0
20250221,140600,11570060,14150,14150,14150,14150,0
20250221,140500,11570060,14150,14150,14150,14150,0
20250221,140400,11570060,14150,14150,14150,14150,0
20250221,140300,11570060,14150,14150,14150,14150,0
20250221,140200,11570060,14150,14150,14150,14150,0
20250221,140100,11570060,14150,14150,14150,14150,0
20250221,140000,11570060,14150,14150,14150,14150,0
20250221,135900,11570060,14150,14150,14150,14150,0
20250221,135800,11570060,14150,14150,14150,14150,0
20250221,135700,11570060,14150,14150,14150,14150,0
20250221,135600,11570060,14150,14150,14150,14150,0
20250221,135500,11570060,14150,14150,14150,14150,0
20250221,135400,11570060,14150,14150,14150,14150,0
20250221,135300,11570060,14150,14150,14150,14150,0
20250221,135200,11570060,14150,14150,14150,14150,0
20250221,135100,11570060,14150,14150,14150,14150,0
20250221,135000,11570060,14150,14150,14150,14150,0
20250221,134900,11570060,14150,14150,14150,14150,0
20250221,134800,11570060,14150,14150,14150,14150,0
20250221,134700,11570060,14150,14150,14150,14150,0
20250221,134600,11570060,14150,14150,14150,14150,0
20250221,134500,11570060,14150,14150,14150,14150,0
20250221,134400,11570060,14150,14150,14150,14150,0
20250221,134300,11570060,14150,14150,14150,14150,0
20250221,134200,11570060,14150,14150,14150,14150,0
20250221,134100,11570060,14150,14150,14150,14150,0
20250221,134000,11570060,14150,14150,14150,14150,1
20250221,133900,11555910,14150,14140,14150,14140,5
20250221,133800,11485170,14140,14140,14140,14140,1
20250221,133700,11471030,14150,14150,14150,14150,3
20250221,133600,11428580,14150,14150,14150,14150,0
20250221,133500,11428580,14150,14150,14150,14150,0
20250221,133400,11428580,14150,14150,14150,14150,0
20250221,133300,11428580,14150,14150,14150,14150,0
20250221,133200,11428580,14150,14150,14150,14150,0
20250221,133100,11428580,14150,14150,14150,14150,0
20250221,133000,11428580,14150,14150,14150,14150,0
20250221,132900,11428580,14150,14150,14150,14150,0
20250221,132800,11428580,14150,14150,14150,14150,0
20250221,132700,11428580,14150,14150,14150,14150,0
20250221,132600,11428580,14150,14150,14150,14150,0
20250221,132500,11428580,14150,14150,14150,14150,0
20250221,132400,11428580,14150,14150,14150,14150,0
20250221,132300,11428580,14150,14150,14150,14150,0
20250221,132200,11428580,14150,14150,14150,14150,0
20250221,132100,11428580,14150,14150,14150,14150,1
20250221,132000,11414430,14150,14150,14150,14150,0
20250221,131900,11414430,14150,14150,14150,14150,2
20250221,131800,11386130,14160,14160,14160,14160,0
20250221,131700,11386130,14160,14160,14160,14160,0
20250221,131600,11386130,14160,14140,14160,14140,11
20250221,131500,11230490,14100,14100,14100,14100,0
20250221,131400,11230490,14100,14100,14100,14100,0
20250221,131300,11230490,14100,14100,14100,14100,0
20250221,131200,11230490,14100,14100,14100,14100,0
20250221,131100,11230490,14100,14100,14100,14100,0
20250221,131000,11230490,14100,14100,14100,14100,10
20250221,130900,11089490,14100,14100,14100,14100,89
20250221,130800,9834590,14090,14090,14090,14090,0
20250221,130700,9834590,14090,14090,14090,14090,1
20250221,130600,9820500,14100,14100,14100,14100,3
20250221,130500,9778200,14090,14090,14090,14090,0
20250221,130400,9778200,14090,14090,14090,14090,4
20250221,130300,9721840,14100,14100,14100,14100,6
20250221,130200,9637240,14100,14100,14100,14100,3
20250221,130100,9594940,14090,14090,14090,14090,7
20250221,130000,9496310,14090,14090,14090,14090,2
20250221,125900,9468130,14100,14090,14100,14090,14
20250221,125800,9270760,14080,14080,14080,14080,8
20250221,125700,9158120,14090,14090,14090,14090,0
20250221,125600,9158120,14090,14090,14090,14090,0
20250221,125500,9158120,14090,14090,14090,14090,0
20250221,125400,9158120,14090,14090,14090,14090,2
20250221,125300,9129940,14080,14080,14080,14080,0
20250221,125200,9129940,14080,14080,14080,14080,1
20250221,125100,9115860,14080,14080,14080,14080,2
20250221,125000,9087700,14090,14090,14090,14090,0
20250221,124900,9087700,14090,14090,14090,14090,0
20250221,124800,9087700,14090,14090,14090,14090,11
20250221,124700,8932710,14090,14090,14090,14090,0
20250221,124600,8932710,14090,14090,14090,14090,0
20250221,124500,8932710,14090,14090,14090,14090,1
20250221,124400,8918620,14090,14090,14090,14090,0
20250221,124300,8918620,14090,14090,14090,14090,0
20250221,124200,8918620,14090,14090,14090,14090,7
20250221,124100,8819990,14090,14090,14090,14090,12
20250221,124000,8650910,14090,14090,14090,14090,0
20250221,123900,8650910,14090,14090,14090,14090,0
20250221,123800,8650910,14090,14090,14090,14090,13
20250221,123700,8467740,14100,14100,14100,14100,0
20250221,123600,8467740,14100,14100,14100,14100,7
20250221,123500,8369040,14100,14120,14120,14100,21
20250221,123400,8072870,14100,14100,14100,14100,0
20250221,123300,8072870,14100,14100,14100,14100,0
20250221,123200,8072870,14100,14150,14150,14100,94
20250221,123100,6747270,14150,14150,14150,14150,1
20250221,123000,6733120,14170,14170,14170,14170,0
20250221,122900,6733120,14170,14170,14170,14170,0
20250221,122800,6733120,14170,14150,14170,14150,9
20250221,122700,6605670,14150,14150,14150,14150,0
20250221,122600,6605670,14150,14150,14150,14150,0
20250221,122500,6605670,14150,14150,14150,14150,0
20250221,122400,6605670,14150,14150,14150,14150,0
20250221,122300,6605670,14150,14150,14150,14150,0
20250221,122200,6605670,14150,14150,14150,14150,0
20250221,122100,6605670,14150,14150,14150,14150,2
20250221,122000,6577370,14170,14170,14170,14170,0
20250221,121900,6577370,14170,14170,14170,14170,0
20250221,121800,6577370,14170,14150,14170,14140,10
20250221,121700,6435830,14150,14110,14150,14100,50
20250221,121600,5730510,14120,14130,14130,14120,16
20250221,121500,5504580,14130,14150,14150,14130,17
20250221,121400,5264230,14160,14160,14160,14160,0
20250221,121300,5264230,14160,14160,14160,14160,0
20250221,121200,5264230,14160,14160,14160,14160,0
20250221,121100,5264230,14160,14160,14160,14160,0
20250221,121000,5264230,14160,14160,14160,14160,0
20250221,120900,5264230,14160,14160,14160,14160,0
20250221,120800,5264230,14160,14160,14160,14160,0
20250221,120700,5264230,14160,14160,14160,14160,0
20250221,120600,5264230,14160,14160,14160,14160,0
20250221,120500,5264230,14160,14160,14160,14160,0
20250221,120400,5264230,14160,14160,14160,14160,0
20250221,120300,5264230,14160,14160,14160,14160,0
20250221,120200,5264230,14160,14160,14160,14160,10
20250221,120100,5122630,14170,14170,14170,14170,0
20250221,120000,5122630,14170,14170,14170,14170,0
20250221,115900,5122630,14170,14170,14170,14170,0
20250221,115800,5122630,14170,14170,14170,14170,0
20250221,115700,5122630,14170,14170,14170,14160,3
20250221,115600,5080130,14170,14170,14170,14170,0
20250221,115500,5080130,14170,14170,14170,14170,0
20250221,115400,5080130,14170,14170,14170,14170,0
20250221,115300,5080130,14170,14170,14170,14170,0
20250221,115200,5080130,14170,14170,14170,14170,0
20250221,115100,5080130,14170,14170,14170,14170,0
20250221,115000,5080130,14170,14170,14170,14170,0
20250221,114900,5080130,14170,14170,14170,14170,0
20250221,114800,5080130,14170,14170,14170,14170,0
20250221,114700,5080130,14170,14170,14170,14170,0
20250221,114600,5080130,14170,14170,14170,14170,0
20250221,114500,5080130,14170,14170,14170,14170,0
20250221,114400,5080130,14170,14170,14170,14170,0
20250221,114300,5080130,14170,14170,14170,14170,0
20250221,114200,5080130,14170,14170,14170,14170,0
20250221,114100,5080130,14170,14170,14170,14170,0
20250221,114000,5080130,14170,14170,14170,14170,0
20250221,113900,5080130,14170,14170,14170,14170,0
20250221,113800,5080130,14170,14170,14170,14170,0
20250221,113700,5080130,14170,14170,14170,14170,0
20250221,113600,5080130,14170,14160,14170,14160,4
20250221,113500,5023460,14170,14160,14170,14160,11
20250221,113400,4867690,14150,14150,14150,14150,0
20250221,113300,4867690,14150,14150,14150,14150,1
20250221,113200,4853540,14160,14160,14160,14160,0
20250221,113100,4853540,14160,14160,14160,14160,1
20250221,113000,4839380,14160,14160,14160,14160,5
20250221,112900,4768580,14160,14160,14160,14160,0
20250221,112800,4768580,14160,14160,14160,14160,0
20250221,112700,4768580,14160,14160,14160,14160,0
20250221,112600,4768580,14160,14160,14160,14160,0
20250221,112500,4768580,14160,14160,14160,14160,0
20250221,112400,4768580,14160,14160,14160,14160,0
20250221,112300,4768580,14160,14160,14160,14160,1
20250221,112200,4754420,14160,14160,14160,14160,5
20250221,112100,4683620,14160,14160,14160,14160,2
20250221,112000,4655300,14170,14170,14170,14170,0
20250221,111900,4655300,14170,14170,14170,14170,0
20250221,111800,4655300,14170,14170,14170,14170,0
20250221,111700,4655300,14170,14170,14170,14170,83
20250221,111600,3479190,14170,14170,14170,14170,0
20250221,111500,3479190,14170,14170,14170,14170,0
20250221,111400,3479190,14170,14170,14170,14170,0
20250221,111300,3479190,14170,14170,14170,14170,0
20250221,111200,3479190,14170,14170,14170,14170,0
20250221,111100,3479190,14170,14170,14170,14170,0
20250221,111000,3479190,14170,14170,14170,14170,0
20250221,110900,3479190,14170,14170,14170,14170,1
20250221,110800,3465020,14170,14170,14170,14170,2
20250221,110700,3436680,14170,14180,14180,14170,3
20250221,110600,3394150,14190,14190,14190,14190,1
20250221,110500,3379960,14190,14190,14190,14190,0
20250221,110400,3379960,14190,14190,14190,14190,0
20250221,110300,3379960,14190,14190,14190,14190,0
20250221,110200,3379960,14190,14190,14190,14190,0
20250221,110100,3379960,14190,14190,14190,14190,0
20250221,110000,3379960,14190,14190,14190,14190,0
20250221,105900,3379960,14190,14190,14190,14190,0
20250221,105800,3379960,14190,14190,14190,14190,0
20250221,105700,3379960,14190,14190,14190,14190,2
20250221,105600,3351580,14200,14200,14200,14200,0
20250221,105500,3351580,14200,14200,14200,14200,0
20250221,105400,3351580,14200,14200,14200,14200,2
20250221,105300,3323180,14210,14200,14210,14200,4
20250221,105200,3266360,14200,14210,14210,14190,3
20250221,105100,3223760,14200,14200,14200,14200,0
20250221,105000,3223760,14200,14200,14200,14200,0
20250221,104900,3223760,14200,14200,14200,14200,0
20250221,104800,3223760,14200,14200,14200,14200,0
20250221,104700,3223760,14200,14200,14200,14200,0
20250221,104600,3223760,14200,14200,14200,14200,0
20250221,104500,3223760,14200,14200,14200,14200,2
20250221,104400,3195360,14210,14210,14210,14210,0
20250221,104300,3195360,14210,14210,14210,14210,0
20250221,104200,3195360,14210,14210,14210,14210,0
20250221,104100,3195360,14210,14210,14210,14210,0
20250221,104000,3195360,14210,14210,14210,14210,0
20250221,103900,3195360,14210,14210,14210,14210,0
20250221,103800,3195360,14210,14210,14210,14210,13
20250221,103700,3010630,14210,14210,14210,14210,0
20250221,103600,3010630,14210,14210,14210,14210,0
20250221,103500,3010630,14210,14210,14210,14210,0
20250221,103400,3010630,14210,14210,14210,14210,0
20250221,103300,3010630,14210,14210,14210,14210,0
20250221,103200,3010630,14210,14210,14210,14210,0
20250221,103100,3010630,14210,14220,14220,14210,4
20250221,103000,2953760,14250,14250,14250,14250,0
20250221,102900,2953760,14250,14250,14250,14250,0
20250221,102800,2953760,14250,14250,14250,14250,0
20250221,102700,2953760,14250,14180,14250,14180,10
20250221,102600,2811750,14170,14170,14170,14170,0
20250221,102500,2811750,14170,14180,14180,14170,2
20250221,102400,2783400,14180,14180,14180,14180,0
20250221,102300,2783400,14180,14180,14180,14180,0
20250221,102200,2783400,14180,14180,14180,14180,0
20250221,102100,2783400,14180,14180,14180,14180,2
20250221,102000,2755040,14180,14180,14180,14180,1
20250221,101900,2740860,14170,14170,14170,14170,0
20250221,101800,2740860,14170,14170,14170,14170,0
20250221,101700,2740860,14170,14170,14170,14170,0
20250221,101600,2740860,14170,14170,14170,14170,10
20250221,101500,2599160,14180,14180,14180,14180,0
20250221,101400,2599160,14180,14180,14180,14180,0
20250221,101300,2599160,14180,14180,14180,14180,0
20250221,101200,2599160,14180,14180,14180,14180,0
20250221,101100,2599160,14180,14180,14180,14180,0
20250221,101000,2599160,14180,14180,14180,14180,0
20250221,100900,2599160,14180,14180,14180,14180,0
20250221,100800,2599160,14180,14180,14180,14180,1
20250221,100700,2584980,14180,14180,14180,14180,0
20250221,100600,2584980,14180,14180,14180,14180,0
20250221,100500,2584980,14180,14180,14180,14180,1
20250221,100400,2570800,14180,14180,14180,14180,0
20250221,100300,2570800,14180,14180,14180,14180,0
20250221,100200,2570800,14180,14180,14180,14180,0
20250221,100100,2570800,14180,14180,14180,14180,0
20250221,100000,2570800,14180,14180,14180,14180,0
20250221,095900,2570800,14180,14180,14180,14180,0
20250221,095800,2570800,14180,14180,14180,14180,0
20250221,095700,2570800,14180,14180,14180,14180,0
20250221,095600,2570800,14180,14180,14180,14180,0
20250221,095500,2570800,14180,14180,14180,14180,0
20250221,095400,2570800,14180,14180,14180,14180,0
20250221,095300,2570800,14180,14160,14180,14160,12
20250221,095200,2400810,14170,14170,14170,14170,3
20250221,095100,2358300,14170,14170,14170,14170,0
20250221,095000,2358300,14170,14170,14170,14170,0
20250221,094900,2358300,14170,14170,14170,14170,0
20250221,094800,2358300,14170,14170,14170,14170,3
20250221,094700,2315790,14170,14170,14170,14170,1
20250221,094600,2301620,14170,14170,14170,14170,0
20250221,094500,2301620,14170,14170,14170,14170,42
20250221,094400,1706480,14170,14170,14170,14170,0
20250221,094300,1706480,14170,14170,14170,14170,0
20250221,094200,1706480,14170,14170,14170,14170,0
20250221,094100,1706480,14170,14170,14170,14170,1
20250221,094000,1692310,14180,14180,14180,14180,0
20250221,093900,1692310,14180,14180,14180,14180,0
20250221,093800,1692310,14180,14180,14180,14180,3
20250221,093700,1649770,14170,14250,14250,14170,29
20250221,093600,1237930,14240,14240,14250,14240,6
20250221,093500,1152480,14200,14200,14200,14200,0
20250221,093400,1152480,14200,14200,14200,14200,0
20250221,093300,1152480,14200,14200,14200,14200,0
20250221,093200,1152480,14200,14200,14200,14200,0
20250221,093100,1152480,14200,14200,14200,14200,0
20250221,093000,1152480,14200,14200,14200,14200,0
20250221,092900,1152480,14200,14200,14200,14200,0
20250221,092800,1152480,14200,14200,14200,14200,0
20250221,092700,1152480,14200,14200,14200,14200,0
20250221,092600,1152480,14200,14200,14200,14200,0
20250221,092500,1152480,14200,14200,14200,14200,0
20250221,092400,1152480,14200,14200,14200,14200,0
20250221,092300,1152480,14200,14200,14200,14200,1
20250221,092200,1138280,14240,14240,14240,14240,0
20250221,092100,1138280,14240,14240,14240,14240,0
20250221,092000,1138280,14240,14240,14240,14240,0
20250221,091900,1138280,14240,14240,14240,14240,0
20250221,091800,1138280,14240,14240,14240,14240,0
20250221,091700,1138280,14240,14240,14240,14240,0
20250221,091600,1138280,14240,14240,14240,14240,0
20250221,091500,1138280,14240,14240,14240,14240,16
20250221,091400,910440,14240,14190,14240,14190,60
20250221,091300,56730,14190,14180,14190,14180,4
20250221,091200,0,14190,14190,14190,14190,0
20250221,091100,0,14190,14190,14190,14190,0
20250221,091000,0,14190,14190,14190,14190,0
20250221,090900,0,14190,14190,14190,14190,0
20250221,090800,0,14190,14190,14190,14190,0
20250221,090700,0,14190,14190,14190,14190,0
20250221,090600,0,14190,14190,14190,14190,0
20250221,090500,0,14190,14190,14190,14190,0
20250221,090400,0,14190,14190,14190,14190,0
20250221,090300,0,14190,14190,14190,14190,0
20250221,090200,0,14190,14190,14190,14190,0
20250221,090100,0,14190,14190,14190,14190,0
20250221,090000,0,14190,14190,14190,14190,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190300 16833630 14230 14230 14230 14230 15
3 20250221 190200 16833630 14230 14230 14230 14230 0
4 20250221 190100 16833630 14230 14230 14230 14230 0
5 20250221 190000 16833630 14230 14230 14230 14230 0
6 20250221 185900 16833630 14230 14230 14230 14230 0
7 20250221 185800 16833630 14230 14230 14230 14230 0
8 20250221 185700 16833630 14230 14230 14230 14230 0
9 20250221 185600 16833630 14230 14230 14230 14230 0
10 20250221 185500 16833630 14230 14230 14230 14230 0
11 20250221 185400 16833630 14230 14230 14230 14230 0
12 20250221 185300 16833630 14230 14230 14230 14230 0
13 20250221 185200 16833630 14230 14230 14230 14230 0
14 20250221 185100 16833630 14230 14230 14230 14230 0
15 20250221 185000 16833630 14230 14230 14230 14230 0
16 20250221 184900 16833630 14230 14230 14230 14230 0
17 20250221 184800 16833630 14230 14230 14230 14230 0
18 20250221 184700 16833630 14230 14230 14230 14230 0
19 20250221 184600 16833630 14230 14230 14230 14230 0
20 20250221 184500 16833630 14230 14230 14230 14230 0
21 20250221 184400 16833630 14230 14230 14230 14230 0
22 20250221 184300 16833630 14230 14230 14230 14230 0
23 20250221 184200 16833630 14230 14230 14230 14230 0
24 20250221 184100 16833630 14230 14230 14230 14230 0
25 20250221 184000 16833630 14230 14230 14230 14230 0
26 20250221 183900 16833630 14230 14230 14230 14230 0
27 20250221 183800 16833630 14230 14230 14230 14230 0
28 20250221 183700 16833630 14230 14230 14230 14230 0
29 20250221 183600 16833630 14230 14230 14230 14230 0
30 20250221 183500 16833630 14230 14230 14230 14230 0
31 20250221 183400 16833630 14230 14230 14230 14230 0
32 20250221 183300 16833630 14230 14230 14230 14230 15
33 20250221 183200 16833630 14230 14230 14230 14230 0
34 20250221 183100 16833630 14230 14230 14230 14230 0
35 20250221 183000 16833630 14230 14230 14230 14230 0
36 20250221 182900 16833630 14230 14230 14230 14230 0
37 20250221 182800 16833630 14230 14230 14230 14230 0
38 20250221 182700 16833630 14230 14230 14230 14230 0
39 20250221 182600 16833630 14230 14230 14230 14230 0
40 20250221 182500 16833630 14230 14230 14230 14230 0
41 20250221 182400 16833630 14230 14230 14230 14230 0
42 20250221 182300 16833630 14230 14230 14230 14230 0
43 20250221 182200 16833630 14230 14230 14230 14230 0
44 20250221 182100 16833630 14230 14230 14230 14230 0
45 20250221 182000 16833630 14230 14230 14230 14230 0
46 20250221 181900 16833630 14230 14230 14230 14230 0
47 20250221 181800 16833630 14230 14230 14230 14230 0
48 20250221 181700 16833630 14230 14230 14230 14230 0
49 20250221 181600 16833630 14230 14230 14230 14230 0
50 20250221 181500 16833630 14230 14230 14230 14230 0
51 20250221 181400 16833630 14230 14230 14230 14230 0
52 20250221 181300 16833630 14230 14230 14230 14230 0
53 20250221 181200 16833630 14230 14230 14230 14230 0
54 20250221 181100 16833630 14230 14230 14230 14230 0
55 20250221 181000 16833630 14230 14230 14230 14230 0
56 20250221 180900 16833630 14230 14230 14230 14230 0
57 20250221 180800 16833630 14230 14230 14230 14230 0
58 20250221 180700 16833630 14230 14230 14230 14230 0
59 20250221 180600 16833630 14230 14230 14230 14230 0
60 20250221 180500 16833630 14230 14230 14230 14230 0
61 20250221 180400 16833630 14230 14230 14230 14230 0
62 20250221 180300 16833630 14230 14230 14230 14230 15
63 20250221 180200 16833630 14230 14230 14230 14230 0
64 20250221 180100 16833630 14230 14230 14230 14230 0
65 20250221 180000 16833630 14230 14230 14230 14230 0
66 20250221 175900 16833630 14230 14230 14230 14230 0
67 20250221 175800 16833630 14230 14230 14230 14230 0
68 20250221 175700 16833630 14230 14230 14230 14230 0
69 20250221 175600 16833630 14230 14230 14230 14230 0
70 20250221 175500 16833630 14230 14230 14230 14230 0
71 20250221 175400 16833630 14230 14230 14230 14230 0
72 20250221 175300 16833630 14230 14230 14230 14230 0
73 20250221 175200 16833630 14230 14230 14230 14230 0
74 20250221 175100 16833630 14230 14230 14230 14230 0
75 20250221 175000 16833630 14230 14230 14230 14230 0
76 20250221 174900 16833630 14230 14230 14230 14230 0
77 20250221 174800 16833630 14230 14230 14230 14230 0
78 20250221 174700 16833630 14230 14230 14230 14230 0
79 20250221 174600 16833630 14230 14230 14230 14230 0
80 20250221 174500 16833630 14230 14230 14230 14230 0
81 20250221 174400 16833630 14230 14230 14230 14230 0
82 20250221 174300 16833630 14230 14230 14230 14230 0
83 20250221 174200 16833630 14230 14230 14230 14230 0
84 20250221 174100 16833630 14230 14230 14230 14230 0
85 20250221 174000 16833630 14230 14230 14230 14230 0
86 20250221 173900 16833630 14230 14230 14230 14230 0
87 20250221 173800 16833630 14230 14230 14230 14230 0
88 20250221 173700 16833630 14230 14230 14230 14230 0
89 20250221 173600 16833630 14230 14230 14230 14230 0
90 20250221 173500 16833630 14230 14230 14230 14230 0
91 20250221 173400 16833630 14230 14230 14230 14230 0
92 20250221 173300 16833630 14230 14230 14230 14230 15
93 20250221 173200 16833630 14230 14230 14230 14230 0
94 20250221 173100 16833630 14230 14230 14230 14230 0
95 20250221 173000 16833630 14230 14230 14230 14230 0
96 20250221 172900 16833630 14230 14230 14230 14230 0
97 20250221 172800 16833630 14230 14230 14230 14230 0
98 20250221 172700 16833630 14230 14230 14230 14230 0
99 20250221 172600 16833630 14230 14230 14230 14230 0
100 20250221 172500 16833630 14230 14230 14230 14230 0
101 20250221 172400 16833630 14230 14230 14230 14230 0
102 20250221 172300 16833630 14230 14230 14230 14230 0
103 20250221 172200 16833630 14230 14230 14230 14230 0
104 20250221 172100 16833630 14230 14230 14230 14230 0
105 20250221 172000 16833630 14230 14230 14230 14230 0
106 20250221 171900 16833630 14230 14230 14230 14230 0
107 20250221 171800 16833630 14230 14230 14230 14230 0
108 20250221 171700 16833630 14230 14230 14230 14230 0
109 20250221 171600 16833630 14230 14230 14230 14230 0
110 20250221 171500 16833630 14230 14230 14230 14230 0
111 20250221 171400 16833630 14230 14230 14230 14230 0
112 20250221 171300 16833630 14230 14230 14230 14230 0
113 20250221 171200 16833630 14230 14230 14230 14230 0
114 20250221 171100 16833630 14230 14230 14230 14230 0
115 20250221 171000 16833630 14230 14230 14230 14230 0
116 20250221 170900 16833630 14230 14230 14230 14230 0
117 20250221 170800 16833630 14230 14230 14230 14230 0
118 20250221 170700 16833630 14230 14230 14230 14230 0
119 20250221 170600 16833630 14230 14230 14230 14230 0
120 20250221 170500 16833630 14230 14230 14230 14230 0
121 20250221 170400 16833630 14230 14230 14230 14230 0
122 20250221 170300 16833630 14230 14230 14230 14230 15
123 20250221 170200 16833630 14230 14230 14230 14230 0
124 20250221 170100 16833630 14230 14230 14230 14230 0
125 20250221 170000 16833630 14230 14230 14230 14230 0
126 20250221 165900 16833630 14230 14230 14230 14230 0
127 20250221 165800 16833630 14230 14230 14230 14230 0
128 20250221 165700 16833630 14230 14230 14230 14230 0
129 20250221 165600 16833630 14230 14230 14230 14230 0
130 20250221 165500 16833630 14230 14230 14230 14230 0
131 20250221 165400 16833630 14230 14230 14230 14230 0
132 20250221 165300 16833630 14230 14230 14230 14230 0
133 20250221 165200 16833630 14230 14230 14230 14230 0
134 20250221 165100 16833630 14230 14230 14230 14230 0
135 20250221 165000 16833630 14230 14230 14230 14230 0
136 20250221 164900 16833630 14230 14230 14230 14230 0
137 20250221 164800 16833630 14230 14230 14230 14230 0
138 20250221 164700 16833630 14230 14230 14230 14230 0
139 20250221 164600 16833630 14230 14230 14230 14230 0
140 20250221 164500 16833630 14230 14230 14230 14230 0
141 20250221 164400 16833630 14230 14230 14230 14230 0
142 20250221 164300 16833630 14230 14230 14230 14230 0
143 20250221 164200 16833630 14230 14230 14230 14230 0
144 20250221 164100 16833630 14230 14230 14230 14230 0
145 20250221 164000 16833630 14230 14230 14230 14230 0
146 20250221 163900 16833630 14230 14230 14230 14230 0
147 20250221 163800 16833630 14230 14230 14230 14230 0
148 20250221 163700 16833630 14230 14230 14230 14230 0
149 20250221 163600 16833630 14230 14230 14230 14230 0
150 20250221 163500 16833630 14230 14230 14230 14230 0
151 20250221 163400 16833630 14230 14230 14230 14230 0
152 20250221 163300 16833630 14230 14230 14230 14230 15
153 20250221 163200 16833630 14230 14230 14230 14230 0
154 20250221 163100 16833630 14230 14230 14230 14230 0
155 20250221 163000 16833630 14230 14230 14230 14230 0
156 20250221 162900 16833630 14230 14230 14230 14230 0
157 20250221 162800 16833630 14230 14230 14230 14230 0
158 20250221 162700 16833630 14230 14230 14230 14230 0
159 20250221 162600 16833630 14230 14230 14230 14230 0
160 20250221 162500 16833630 14230 14230 14230 14230 0
161 20250221 162400 16833630 14230 14230 14230 14230 0
162 20250221 162300 16833630 14230 14230 14230 14230 0
163 20250221 162200 16833630 14230 14230 14230 14230 0
164 20250221 162100 16833630 14230 14230 14230 14230 0
165 20250221 162000 16833630 14230 14230 14230 14230 0
166 20250221 161900 16833630 14230 14230 14230 14230 0
167 20250221 161800 16833630 14230 14230 14230 14230 0
168 20250221 161700 16833630 14230 14230 14230 14230 0
169 20250221 161600 16833630 14230 14230 14230 14230 0
170 20250221 161500 16833630 14230 14230 14230 14230 0
171 20250221 161400 16833630 14230 14230 14230 14230 0
172 20250221 161300 16833630 14230 14230 14230 14230 0
173 20250221 161200 16833630 14230 14230 14230 14230 0
174 20250221 161100 16833630 14230 14230 14230 14230 0
175 20250221 161000 16833630 14230 14230 14230 14230 0
176 20250221 160900 16833630 14230 14230 14230 14230 0
177 20250221 160800 16833630 14230 14230 14230 14230 0
178 20250221 160700 16833630 14230 14230 14230 14230 0
179 20250221 160600 16833630 14230 14230 14230 14230 0
180 20250221 160500 16833630 14230 14230 14230 14230 0
181 20250221 160400 16833630 14230 14230 14230 14230 0
182 20250221 160300 16833630 14230 14230 14230 14230 15
183 20250221 160200 16833630 14230 14230 14230 14230 0
184 20250221 160100 16833630 14230 14230 14230 14230 0
185 20250221 160000 16833630 14230 14230 14230 14230 0
186 20250221 155900 16833630 14230 14230 14230 14230 0
187 20250221 155800 16833630 14230 14230 14230 14230 0
188 20250221 155700 16833630 14230 14230 14230 14230 0
189 20250221 155600 16833630 14230 14230 14230 14230 0
190 20250221 155500 16833630 14230 14230 14230 14230 0
191 20250221 155400 16833630 14230 14230 14230 14230 0
192 20250221 155300 16833630 14230 14230 14230 14230 0
193 20250221 155200 16833630 14230 14230 14230 14230 0
194 20250221 155100 16833630 14230 14230 14230 14230 0
195 20250221 155000 16833630 14230 14230 14230 14230 0
196 20250221 154900 16833630 14230 14230 14230 14230 0
197 20250221 154800 16833630 14230 14230 14230 14230 0
198 20250221 154700 16833630 14230 14230 14230 14230 0
199 20250221 154600 16833630 14230 14230 14230 14230 0
200 20250221 154500 16833630 14230 14230 14230 14230 0
201 20250221 154400 16833630 14230 14230 14230 14230 0
202 20250221 154300 16833630 14230 14230 14230 14230 0
203 20250221 154200 16833630 14230 14230 14230 14230 0
204 20250221 154100 16833630 14230 14230 14230 14230 0
205 20250221 154000 16833630 14230 14230 14230 14230 0
206 20250221 153900 16833630 14230 14230 14230 14230 0
207 20250221 153800 16833630 14230 14230 14230 14230 0
208 20250221 153700 16833630 14230 14230 14230 14230 0
209 20250221 153600 16833630 14230 14230 14230 14230 0
210 20250221 153500 16833630 14230 14230 14230 14230 0
211 20250221 153400 16833630 14230 14230 14230 14230 0
212 20250221 153300 16833630 14230 14230 14230 14230 15
213 20250221 153200 16833630 14230 14230 14230 14230 0
214 20250221 153100 16833630 14230 14230 14230 14230 0
215 20250221 153000 16833630 14230 14230 14230 14230 15
216 20250221 152900 16620180 14170 14170 14170 14170 0
217 20250221 152800 16620180 14170 14170 14170 14170 0
218 20250221 152700 16620180 14170 14170 14170 14170 0
219 20250221 152600 16620180 14170 14170 14170 14170 0
220 20250221 152500 16620180 14170 14170 14170 14170 0
221 20250221 152400 16620180 14170 14170 14170 14170 0
222 20250221 152300 16620180 14170 14170 14170 14170 0
223 20250221 152200 16620180 14170 14170 14170 14170 0
224 20250221 152100 16620180 14170 14170 14170 14170 0
225 20250221 152000 16620180 14170 14170 14170 14170 0
226 20250221 151900 16620180 14170 14200 14200 14170 11
227 20250221 151800 16464110 14210 14170 14210 14170 41
228 20250221 151700 15882640 14170 14170 14170 14170 2
229 20250221 151600 15854300 14160 14160 14160 14160 0
230 20250221 151500 15854300 14160 14120 14160 14120 97
231 20250221 151400 14481290 14120 14120 14120 14120 0
232 20250221 151300 14481290 14120 14120 14120 14120 1
233 20250221 151200 14467170 14120 14120 14120 14120 0
234 20250221 151100 14467170 14120 14150 14150 14120 71
235 20250221 151000 13464560 14150 14150 14150 14150 1
236 20250221 150900 13450410 14150 14150 14150 14150 0
237 20250221 150800 13450410 14150 14150 14150 14150 1
238 20250221 150700 13436260 14160 14160 14160 14160 0
239 20250221 150600 13436260 14160 14160 14160 14160 0
240 20250221 150500 13436260 14160 14160 14160 14150 5
241 20250221 150400 13365470 14160 14160 14160 14160 0
242 20250221 150300 13365470 14160 14160 14160 14160 0
243 20250221 150200 13365470 14160 14160 14160 14160 0
244 20250221 150100 13365470 14160 14160 14160 14160 0
245 20250221 150000 13365470 14160 14160 14160 14160 0
246 20250221 145900 13365470 14160 14160 14160 14160 0
247 20250221 145800 13365470 14160 14160 14160 14160 0
248 20250221 145700 13365470 14160 14160 14160 14160 0
249 20250221 145600 13365470 14160 14160 14160 14160 0
250 20250221 145500 13365470 14160 14160 14160 14160 0
251 20250221 145400 13365470 14160 14160 14160 14160 0
252 20250221 145300 13365470 14160 14160 14160 14160 0
253 20250221 145200 13365470 14160 14160 14160 14160 0
254 20250221 145100 13365470 14160 14160 14160 14160 0
255 20250221 145000 13365470 14160 14160 14160 14160 2
256 20250221 144900 13337150 14160 14160 14160 14160 0
257 20250221 144800 13337150 14160 14160 14160 14160 0
258 20250221 144700 13337150 14160 14160 14160 14160 0
259 20250221 144600 13337150 14160 14160 14160 14160 0
260 20250221 144500 13337150 14160 14160 14160 14160 0
261 20250221 144400 13337150 14160 14160 14160 14160 0
262 20250221 144300 13337150 14160 14160 14160 14160 1
263 20250221 144200 13322990 14150 14150 14150 14150 2
264 20250221 144100 13294690 14150 14150 14150 14150 0
265 20250221 144000 13294690 14150 14150 14150 14150 0
266 20250221 143900 13294690 14150 14150 14150 14150 0
267 20250221 143800 13294690 14150 14150 14150 14150 0
268 20250221 143700 13294690 14150 14150 14150 14150 0
269 20250221 143600 13294690 14150 14150 14150 14150 0
270 20250221 143500 13294690 14150 14150 14150 14150 0
271 20250221 143400 13294690 14150 14150 14150 14150 0
272 20250221 143300 13294690 14150 14150 14150 14150 0
273 20250221 143200 13294690 14150 14150 14150 14150 4
274 20250221 143100 13238090 14160 14160 14160 14160 0
275 20250221 143000 13238090 14160 14160 14160 14160 0
276 20250221 142900 13238090 14160 14160 14160 14160 0
277 20250221 142800 13238090 14160 14160 14160 14160 0
278 20250221 142700 13238090 14160 14160 14160 14160 0
279 20250221 142600 13238090 14160 14160 14160 14160 0
280 20250221 142500 13238090 14160 14160 14160 14160 0
281 20250221 142400 13238090 14160 14160 14160 14160 0
282 20250221 142300 13238090 14160 14160 14160 14160 0
283 20250221 142200 13238090 14160 14160 14160 14160 0
284 20250221 142100 13238090 14160 14130 14160 14130 115
285 20250221 142000 11612450 14130 14130 14130 14130 3
286 20250221 141900 11570060 14150 14150 14150 14150 0
287 20250221 141800 11570060 14150 14150 14150 14150 0
288 20250221 141700 11570060 14150 14150 14150 14150 0
289 20250221 141600 11570060 14150 14150 14150 14150 0
290 20250221 141500 11570060 14150 14150 14150 14150 0
291 20250221 141400 11570060 14150 14150 14150 14150 0
292 20250221 141300 11570060 14150 14150 14150 14150 0
293 20250221 141200 11570060 14150 14150 14150 14150 0
294 20250221 141100 11570060 14150 14150 14150 14150 0
295 20250221 141000 11570060 14150 14150 14150 14150 0
296 20250221 140900 11570060 14150 14150 14150 14150 0
297 20250221 140800 11570060 14150 14150 14150 14150 0
298 20250221 140700 11570060 14150 14150 14150 14150 0
299 20250221 140600 11570060 14150 14150 14150 14150 0
300 20250221 140500 11570060 14150 14150 14150 14150 0
301 20250221 140400 11570060 14150 14150 14150 14150 0
302 20250221 140300 11570060 14150 14150 14150 14150 0
303 20250221 140200 11570060 14150 14150 14150 14150 0
304 20250221 140100 11570060 14150 14150 14150 14150 0
305 20250221 140000 11570060 14150 14150 14150 14150 0
306 20250221 135900 11570060 14150 14150 14150 14150 0
307 20250221 135800 11570060 14150 14150 14150 14150 0
308 20250221 135700 11570060 14150 14150 14150 14150 0
309 20250221 135600 11570060 14150 14150 14150 14150 0
310 20250221 135500 11570060 14150 14150 14150 14150 0
311 20250221 135400 11570060 14150 14150 14150 14150 0
312 20250221 135300 11570060 14150 14150 14150 14150 0
313 20250221 135200 11570060 14150 14150 14150 14150 0
314 20250221 135100 11570060 14150 14150 14150 14150 0
315 20250221 135000 11570060 14150 14150 14150 14150 0
316 20250221 134900 11570060 14150 14150 14150 14150 0
317 20250221 134800 11570060 14150 14150 14150 14150 0
318 20250221 134700 11570060 14150 14150 14150 14150 0
319 20250221 134600 11570060 14150 14150 14150 14150 0
320 20250221 134500 11570060 14150 14150 14150 14150 0
321 20250221 134400 11570060 14150 14150 14150 14150 0
322 20250221 134300 11570060 14150 14150 14150 14150 0
323 20250221 134200 11570060 14150 14150 14150 14150 0
324 20250221 134100 11570060 14150 14150 14150 14150 0
325 20250221 134000 11570060 14150 14150 14150 14150 1
326 20250221 133900 11555910 14150 14140 14150 14140 5
327 20250221 133800 11485170 14140 14140 14140 14140 1
328 20250221 133700 11471030 14150 14150 14150 14150 3
329 20250221 133600 11428580 14150 14150 14150 14150 0
330 20250221 133500 11428580 14150 14150 14150 14150 0
331 20250221 133400 11428580 14150 14150 14150 14150 0
332 20250221 133300 11428580 14150 14150 14150 14150 0
333 20250221 133200 11428580 14150 14150 14150 14150 0
334 20250221 133100 11428580 14150 14150 14150 14150 0
335 20250221 133000 11428580 14150 14150 14150 14150 0
336 20250221 132900 11428580 14150 14150 14150 14150 0
337 20250221 132800 11428580 14150 14150 14150 14150 0
338 20250221 132700 11428580 14150 14150 14150 14150 0
339 20250221 132600 11428580 14150 14150 14150 14150 0
340 20250221 132500 11428580 14150 14150 14150 14150 0
341 20250221 132400 11428580 14150 14150 14150 14150 0
342 20250221 132300 11428580 14150 14150 14150 14150 0
343 20250221 132200 11428580 14150 14150 14150 14150 0
344 20250221 132100 11428580 14150 14150 14150 14150 1
345 20250221 132000 11414430 14150 14150 14150 14150 0
346 20250221 131900 11414430 14150 14150 14150 14150 2
347 20250221 131800 11386130 14160 14160 14160 14160 0
348 20250221 131700 11386130 14160 14160 14160 14160 0
349 20250221 131600 11386130 14160 14140 14160 14140 11
350 20250221 131500 11230490 14100 14100 14100 14100 0
351 20250221 131400 11230490 14100 14100 14100 14100 0
352 20250221 131300 11230490 14100 14100 14100 14100 0
353 20250221 131200 11230490 14100 14100 14100 14100 0
354 20250221 131100 11230490 14100 14100 14100 14100 0
355 20250221 131000 11230490 14100 14100 14100 14100 10
356 20250221 130900 11089490 14100 14100 14100 14100 89
357 20250221 130800 9834590 14090 14090 14090 14090 0
358 20250221 130700 9834590 14090 14090 14090 14090 1
359 20250221 130600 9820500 14100 14100 14100 14100 3
360 20250221 130500 9778200 14090 14090 14090 14090 0
361 20250221 130400 9778200 14090 14090 14090 14090 4
362 20250221 130300 9721840 14100 14100 14100 14100 6
363 20250221 130200 9637240 14100 14100 14100 14100 3
364 20250221 130100 9594940 14090 14090 14090 14090 7
365 20250221 130000 9496310 14090 14090 14090 14090 2
366 20250221 125900 9468130 14100 14090 14100 14090 14
367 20250221 125800 9270760 14080 14080 14080 14080 8
368 20250221 125700 9158120 14090 14090 14090 14090 0
369 20250221 125600 9158120 14090 14090 14090 14090 0
370 20250221 125500 9158120 14090 14090 14090 14090 0
371 20250221 125400 9158120 14090 14090 14090 14090 2
372 20250221 125300 9129940 14080 14080 14080 14080 0
373 20250221 125200 9129940 14080 14080 14080 14080 1
374 20250221 125100 9115860 14080 14080 14080 14080 2
375 20250221 125000 9087700 14090 14090 14090 14090 0
376 20250221 124900 9087700 14090 14090 14090 14090 0
377 20250221 124800 9087700 14090 14090 14090 14090 11
378 20250221 124700 8932710 14090 14090 14090 14090 0
379 20250221 124600 8932710 14090 14090 14090 14090 0
380 20250221 124500 8932710 14090 14090 14090 14090 1
381 20250221 124400 8918620 14090 14090 14090 14090 0
382 20250221 124300 8918620 14090 14090 14090 14090 0
383 20250221 124200 8918620 14090 14090 14090 14090 7
384 20250221 124100 8819990 14090 14090 14090 14090 12
385 20250221 124000 8650910 14090 14090 14090 14090 0
386 20250221 123900 8650910 14090 14090 14090 14090 0
387 20250221 123800 8650910 14090 14090 14090 14090 13
388 20250221 123700 8467740 14100 14100 14100 14100 0
389 20250221 123600 8467740 14100 14100 14100 14100 7
390 20250221 123500 8369040 14100 14120 14120 14100 21
391 20250221 123400 8072870 14100 14100 14100 14100 0
392 20250221 123300 8072870 14100 14100 14100 14100 0
393 20250221 123200 8072870 14100 14150 14150 14100 94
394 20250221 123100 6747270 14150 14150 14150 14150 1
395 20250221 123000 6733120 14170 14170 14170 14170 0
396 20250221 122900 6733120 14170 14170 14170 14170 0
397 20250221 122800 6733120 14170 14150 14170 14150 9
398 20250221 122700 6605670 14150 14150 14150 14150 0
399 20250221 122600 6605670 14150 14150 14150 14150 0
400 20250221 122500 6605670 14150 14150 14150 14150 0
401 20250221 122400 6605670 14150 14150 14150 14150 0
402 20250221 122300 6605670 14150 14150 14150 14150 0
403 20250221 122200 6605670 14150 14150 14150 14150 0
404 20250221 122100 6605670 14150 14150 14150 14150 2
405 20250221 122000 6577370 14170 14170 14170 14170 0
406 20250221 121900 6577370 14170 14170 14170 14170 0
407 20250221 121800 6577370 14170 14150 14170 14140 10
408 20250221 121700 6435830 14150 14110 14150 14100 50
409 20250221 121600 5730510 14120 14130 14130 14120 16
410 20250221 121500 5504580 14130 14150 14150 14130 17
411 20250221 121400 5264230 14160 14160 14160 14160 0
412 20250221 121300 5264230 14160 14160 14160 14160 0
413 20250221 121200 5264230 14160 14160 14160 14160 0
414 20250221 121100 5264230 14160 14160 14160 14160 0
415 20250221 121000 5264230 14160 14160 14160 14160 0
416 20250221 120900 5264230 14160 14160 14160 14160 0
417 20250221 120800 5264230 14160 14160 14160 14160 0
418 20250221 120700 5264230 14160 14160 14160 14160 0
419 20250221 120600 5264230 14160 14160 14160 14160 0
420 20250221 120500 5264230 14160 14160 14160 14160 0
421 20250221 120400 5264230 14160 14160 14160 14160 0
422 20250221 120300 5264230 14160 14160 14160 14160 0
423 20250221 120200 5264230 14160 14160 14160 14160 10
424 20250221 120100 5122630 14170 14170 14170 14170 0
425 20250221 120000 5122630 14170 14170 14170 14170 0
426 20250221 115900 5122630 14170 14170 14170 14170 0
427 20250221 115800 5122630 14170 14170 14170 14170 0
428 20250221 115700 5122630 14170 14170 14170 14160 3
429 20250221 115600 5080130 14170 14170 14170 14170 0
430 20250221 115500 5080130 14170 14170 14170 14170 0
431 20250221 115400 5080130 14170 14170 14170 14170 0
432 20250221 115300 5080130 14170 14170 14170 14170 0
433 20250221 115200 5080130 14170 14170 14170 14170 0
434 20250221 115100 5080130 14170 14170 14170 14170 0
435 20250221 115000 5080130 14170 14170 14170 14170 0
436 20250221 114900 5080130 14170 14170 14170 14170 0
437 20250221 114800 5080130 14170 14170 14170 14170 0
438 20250221 114700 5080130 14170 14170 14170 14170 0
439 20250221 114600 5080130 14170 14170 14170 14170 0
440 20250221 114500 5080130 14170 14170 14170 14170 0
441 20250221 114400 5080130 14170 14170 14170 14170 0
442 20250221 114300 5080130 14170 14170 14170 14170 0
443 20250221 114200 5080130 14170 14170 14170 14170 0
444 20250221 114100 5080130 14170 14170 14170 14170 0
445 20250221 114000 5080130 14170 14170 14170 14170 0
446 20250221 113900 5080130 14170 14170 14170 14170 0
447 20250221 113800 5080130 14170 14170 14170 14170 0
448 20250221 113700 5080130 14170 14170 14170 14170 0
449 20250221 113600 5080130 14170 14160 14170 14160 4
450 20250221 113500 5023460 14170 14160 14170 14160 11
451 20250221 113400 4867690 14150 14150 14150 14150 0
452 20250221 113300 4867690 14150 14150 14150 14150 1
453 20250221 113200 4853540 14160 14160 14160 14160 0
454 20250221 113100 4853540 14160 14160 14160 14160 1
455 20250221 113000 4839380 14160 14160 14160 14160 5
456 20250221 112900 4768580 14160 14160 14160 14160 0
457 20250221 112800 4768580 14160 14160 14160 14160 0
458 20250221 112700 4768580 14160 14160 14160 14160 0
459 20250221 112600 4768580 14160 14160 14160 14160 0
460 20250221 112500 4768580 14160 14160 14160 14160 0
461 20250221 112400 4768580 14160 14160 14160 14160 0
462 20250221 112300 4768580 14160 14160 14160 14160 1
463 20250221 112200 4754420 14160 14160 14160 14160 5
464 20250221 112100 4683620 14160 14160 14160 14160 2
465 20250221 112000 4655300 14170 14170 14170 14170 0
466 20250221 111900 4655300 14170 14170 14170 14170 0
467 20250221 111800 4655300 14170 14170 14170 14170 0
468 20250221 111700 4655300 14170 14170 14170 14170 83
469 20250221 111600 3479190 14170 14170 14170 14170 0
470 20250221 111500 3479190 14170 14170 14170 14170 0
471 20250221 111400 3479190 14170 14170 14170 14170 0
472 20250221 111300 3479190 14170 14170 14170 14170 0
473 20250221 111200 3479190 14170 14170 14170 14170 0
474 20250221 111100 3479190 14170 14170 14170 14170 0
475 20250221 111000 3479190 14170 14170 14170 14170 0
476 20250221 110900 3479190 14170 14170 14170 14170 1
477 20250221 110800 3465020 14170 14170 14170 14170 2
478 20250221 110700 3436680 14170 14180 14180 14170 3
479 20250221 110600 3394150 14190 14190 14190 14190 1
480 20250221 110500 3379960 14190 14190 14190 14190 0
481 20250221 110400 3379960 14190 14190 14190 14190 0
482 20250221 110300 3379960 14190 14190 14190 14190 0
483 20250221 110200 3379960 14190 14190 14190 14190 0
484 20250221 110100 3379960 14190 14190 14190 14190 0
485 20250221 110000 3379960 14190 14190 14190 14190 0
486 20250221 105900 3379960 14190 14190 14190 14190 0
487 20250221 105800 3379960 14190 14190 14190 14190 0
488 20250221 105700 3379960 14190 14190 14190 14190 2
489 20250221 105600 3351580 14200 14200 14200 14200 0
490 20250221 105500 3351580 14200 14200 14200 14200 0
491 20250221 105400 3351580 14200 14200 14200 14200 2
492 20250221 105300 3323180 14210 14200 14210 14200 4
493 20250221 105200 3266360 14200 14210 14210 14190 3
494 20250221 105100 3223760 14200 14200 14200 14200 0
495 20250221 105000 3223760 14200 14200 14200 14200 0
496 20250221 104900 3223760 14200 14200 14200 14200 0
497 20250221 104800 3223760 14200 14200 14200 14200 0
498 20250221 104700 3223760 14200 14200 14200 14200 0
499 20250221 104600 3223760 14200 14200 14200 14200 0
500 20250221 104500 3223760 14200 14200 14200 14200 2
501 20250221 104400 3195360 14210 14210 14210 14210 0
502 20250221 104300 3195360 14210 14210 14210 14210 0
503 20250221 104200 3195360 14210 14210 14210 14210 0
504 20250221 104100 3195360 14210 14210 14210 14210 0
505 20250221 104000 3195360 14210 14210 14210 14210 0
506 20250221 103900 3195360 14210 14210 14210 14210 0
507 20250221 103800 3195360 14210 14210 14210 14210 13
508 20250221 103700 3010630 14210 14210 14210 14210 0
509 20250221 103600 3010630 14210 14210 14210 14210 0
510 20250221 103500 3010630 14210 14210 14210 14210 0
511 20250221 103400 3010630 14210 14210 14210 14210 0
512 20250221 103300 3010630 14210 14210 14210 14210 0
513 20250221 103200 3010630 14210 14210 14210 14210 0
514 20250221 103100 3010630 14210 14220 14220 14210 4
515 20250221 103000 2953760 14250 14250 14250 14250 0
516 20250221 102900 2953760 14250 14250 14250 14250 0
517 20250221 102800 2953760 14250 14250 14250 14250 0
518 20250221 102700 2953760 14250 14180 14250 14180 10
519 20250221 102600 2811750 14170 14170 14170 14170 0
520 20250221 102500 2811750 14170 14180 14180 14170 2
521 20250221 102400 2783400 14180 14180 14180 14180 0
522 20250221 102300 2783400 14180 14180 14180 14180 0
523 20250221 102200 2783400 14180 14180 14180 14180 0
524 20250221 102100 2783400 14180 14180 14180 14180 2
525 20250221 102000 2755040 14180 14180 14180 14180 1
526 20250221 101900 2740860 14170 14170 14170 14170 0
527 20250221 101800 2740860 14170 14170 14170 14170 0
528 20250221 101700 2740860 14170 14170 14170 14170 0
529 20250221 101600 2740860 14170 14170 14170 14170 10
530 20250221 101500 2599160 14180 14180 14180 14180 0
531 20250221 101400 2599160 14180 14180 14180 14180 0
532 20250221 101300 2599160 14180 14180 14180 14180 0
533 20250221 101200 2599160 14180 14180 14180 14180 0
534 20250221 101100 2599160 14180 14180 14180 14180 0
535 20250221 101000 2599160 14180 14180 14180 14180 0
536 20250221 100900 2599160 14180 14180 14180 14180 0
537 20250221 100800 2599160 14180 14180 14180 14180 1
538 20250221 100700 2584980 14180 14180 14180 14180 0
539 20250221 100600 2584980 14180 14180 14180 14180 0
540 20250221 100500 2584980 14180 14180 14180 14180 1
541 20250221 100400 2570800 14180 14180 14180 14180 0
542 20250221 100300 2570800 14180 14180 14180 14180 0
543 20250221 100200 2570800 14180 14180 14180 14180 0
544 20250221 100100 2570800 14180 14180 14180 14180 0
545 20250221 100000 2570800 14180 14180 14180 14180 0
546 20250221 095900 2570800 14180 14180 14180 14180 0
547 20250221 095800 2570800 14180 14180 14180 14180 0
548 20250221 095700 2570800 14180 14180 14180 14180 0
549 20250221 095600 2570800 14180 14180 14180 14180 0
550 20250221 095500 2570800 14180 14180 14180 14180 0
551 20250221 095400 2570800 14180 14180 14180 14180 0
552 20250221 095300 2570800 14180 14160 14180 14160 12
553 20250221 095200 2400810 14170 14170 14170 14170 3
554 20250221 095100 2358300 14170 14170 14170 14170 0
555 20250221 095000 2358300 14170 14170 14170 14170 0
556 20250221 094900 2358300 14170 14170 14170 14170 0
557 20250221 094800 2358300 14170 14170 14170 14170 3
558 20250221 094700 2315790 14170 14170 14170 14170 1
559 20250221 094600 2301620 14170 14170 14170 14170 0
560 20250221 094500 2301620 14170 14170 14170 14170 42
561 20250221 094400 1706480 14170 14170 14170 14170 0
562 20250221 094300 1706480 14170 14170 14170 14170 0
563 20250221 094200 1706480 14170 14170 14170 14170 0
564 20250221 094100 1706480 14170 14170 14170 14170 1
565 20250221 094000 1692310 14180 14180 14180 14180 0
566 20250221 093900 1692310 14180 14180 14180 14180 0
567 20250221 093800 1692310 14180 14180 14180 14180 3
568 20250221 093700 1649770 14170 14250 14250 14170 29
569 20250221 093600 1237930 14240 14240 14250 14240 6
570 20250221 093500 1152480 14200 14200 14200 14200 0
571 20250221 093400 1152480 14200 14200 14200 14200 0
572 20250221 093300 1152480 14200 14200 14200 14200 0
573 20250221 093200 1152480 14200 14200 14200 14200 0
574 20250221 093100 1152480 14200 14200 14200 14200 0
575 20250221 093000 1152480 14200 14200 14200 14200 0
576 20250221 092900 1152480 14200 14200 14200 14200 0
577 20250221 092800 1152480 14200 14200 14200 14200 0
578 20250221 092700 1152480 14200 14200 14200 14200 0
579 20250221 092600 1152480 14200 14200 14200 14200 0
580 20250221 092500 1152480 14200 14200 14200 14200 0
581 20250221 092400 1152480 14200 14200 14200 14200 0
582 20250221 092300 1152480 14200 14200 14200 14200 1
583 20250221 092200 1138280 14240 14240 14240 14240 0
584 20250221 092100 1138280 14240 14240 14240 14240 0
585 20250221 092000 1138280 14240 14240 14240 14240 0
586 20250221 091900 1138280 14240 14240 14240 14240 0
587 20250221 091800 1138280 14240 14240 14240 14240 0
588 20250221 091700 1138280 14240 14240 14240 14240 0
589 20250221 091600 1138280 14240 14240 14240 14240 0
590 20250221 091500 1138280 14240 14240 14240 14240 16
591 20250221 091400 910440 14240 14190 14240 14190 60
592 20250221 091300 56730 14190 14180 14190 14180 4
593 20250221 091200 0 14190 14190 14190 14190 0
594 20250221 091100 0 14190 14190 14190 14190 0
595 20250221 091000 0 14190 14190 14190 14190 0
596 20250221 090900 0 14190 14190 14190 14190 0
597 20250221 090800 0 14190 14190 14190 14190 0
598 20250221 090700 0 14190 14190 14190 14190 0
599 20250221 090600 0 14190 14190 14190 14190 0
600 20250221 090500 0 14190 14190 14190 14190 0
601 20250221 090400 0 14190 14190 14190 14190 0
602 20250221 090300 0 14190 14190 14190 14190 0
603 20250221 090200 0 14190 14190 14190 14190 0
604 20250221 090100 0 14190 14190 14190 14190 0
605 20250221 090000 0 14190 14190 14190 14190 0

1
016250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,3243585,0,45831856050,0.00
20250218,0,3243585,0,45702112650,0.00
20250217,0,3243585,0,45637240950,0.00
20250214,0,3243585,0,45150703200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 3243585 0 45831856050 0.00
3 20250218 0 3243585 0 45702112650 0.00
4 20250217 0 3243585 0 45637240950 0.00
5 20250214 0 3243585 0 45150703200 0.00