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

610
020400/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190800,75292260,7090,7090,7090,7090,220
20250221,190700,75292260,7090,7090,7090,7090,0
20250221,190600,75292260,7090,7090,7090,7090,0
20250221,190500,75292260,7090,7090,7090,7090,0
20250221,190400,75292260,7090,7090,7090,7090,0
20250221,190300,75292260,7090,7090,7090,7090,0
20250221,190200,75292260,7090,7090,7090,7090,0
20250221,190100,75292260,7090,7090,7090,7090,0
20250221,190000,75292260,7090,7090,7090,7090,0
20250221,185900,75292260,7090,7090,7090,7090,0
20250221,185800,75292260,7090,7090,7090,7090,0
20250221,185700,75292260,7090,7090,7090,7090,0
20250221,185600,75292260,7090,7090,7090,7090,0
20250221,185500,75292260,7090,7090,7090,7090,0
20250221,185400,75292260,7090,7090,7090,7090,0
20250221,185300,75292260,7090,7090,7090,7090,0
20250221,185200,75292260,7090,7090,7090,7090,0
20250221,185100,75292260,7090,7090,7090,7090,0
20250221,185000,75292260,7090,7090,7090,7090,0
20250221,184900,75292260,7090,7090,7090,7090,0
20250221,184800,75292260,7090,7090,7090,7090,0
20250221,184700,75292260,7090,7090,7090,7090,0
20250221,184600,75292260,7090,7090,7090,7090,0
20250221,184500,75292260,7090,7090,7090,7090,0
20250221,184400,75292260,7090,7090,7090,7090,0
20250221,184300,75292260,7090,7090,7090,7090,0
20250221,184200,75292260,7090,7090,7090,7090,0
20250221,184100,75292260,7090,7090,7090,7090,0
20250221,184000,75292260,7090,7090,7090,7090,0
20250221,183900,75292260,7090,7090,7090,7090,0
20250221,183800,75292260,7090,7090,7090,7090,220
20250221,183700,75292260,7090,7090,7090,7090,0
20250221,183600,75292260,7090,7090,7090,7090,0
20250221,183500,75292260,7090,7090,7090,7090,0
20250221,183400,75292260,7090,7090,7090,7090,0
20250221,183300,75292260,7090,7090,7090,7090,0
20250221,183200,75292260,7090,7090,7090,7090,0
20250221,183100,75292260,7090,7090,7090,7090,0
20250221,183000,75292260,7090,7090,7090,7090,0
20250221,182900,75292260,7090,7090,7090,7090,0
20250221,182800,75292260,7090,7090,7090,7090,0
20250221,182700,75292260,7090,7090,7090,7090,0
20250221,182600,75292260,7090,7090,7090,7090,0
20250221,182500,75292260,7090,7090,7090,7090,0
20250221,182400,75292260,7090,7090,7090,7090,0
20250221,182300,75292260,7090,7090,7090,7090,0
20250221,182200,75292260,7090,7090,7090,7090,0
20250221,182100,75292260,7090,7090,7090,7090,0
20250221,182000,75292260,7090,7090,7090,7090,0
20250221,181900,75292260,7090,7090,7090,7090,0
20250221,181800,75292260,7090,7090,7090,7090,0
20250221,181700,75292260,7090,7090,7090,7090,0
20250221,181600,75292260,7090,7090,7090,7090,0
20250221,181500,75292260,7090,7090,7090,7090,0
20250221,181400,75292260,7090,7090,7090,7090,0
20250221,181300,75292260,7090,7090,7090,7090,0
20250221,181200,75292260,7090,7090,7090,7090,0
20250221,181100,75292260,7090,7090,7090,7090,0
20250221,181000,75292260,7090,7090,7090,7090,0
20250221,180900,75292260,7090,7090,7090,7090,0
20250221,180800,75292260,7090,7090,7090,7090,220
20250221,180700,75292260,7090,7090,7090,7090,0
20250221,180600,75292260,7090,7090,7090,7090,0
20250221,180500,75292260,7090,7090,7090,7090,0
20250221,180400,75292260,7090,7090,7090,7090,0
20250221,180300,75292260,7090,7090,7090,7090,0
20250221,180200,75292260,7090,7090,7090,7090,0
20250221,180100,75292260,7090,7090,7090,7090,0
20250221,180000,75292260,7090,7090,7090,7090,0
20250221,175900,75292260,7090,7090,7090,7090,0
20250221,175800,75292260,7090,7090,7090,7090,0
20250221,175700,75292260,7090,7090,7090,7090,0
20250221,175600,75292260,7090,7090,7090,7090,0
20250221,175500,75292260,7090,7090,7090,7090,0
20250221,175400,75292260,7090,7090,7090,7090,0
20250221,175300,75292260,7090,7090,7090,7090,0
20250221,175200,75292260,7090,7090,7090,7090,0
20250221,175100,75292260,7090,7090,7090,7090,0
20250221,175000,75292260,7090,7090,7090,7090,0
20250221,174900,75292260,7090,7090,7090,7090,0
20250221,174800,75292260,7090,7090,7090,7090,0
20250221,174700,75292260,7090,7090,7090,7090,0
20250221,174600,75292260,7090,7090,7090,7090,0
20250221,174500,75292260,7090,7090,7090,7090,0
20250221,174400,75292260,7090,7090,7090,7090,0
20250221,174300,75292260,7090,7090,7090,7090,0
20250221,174200,75292260,7090,7090,7090,7090,0
20250221,174100,75292260,7090,7090,7090,7090,0
20250221,174000,75292260,7090,7090,7090,7090,0
20250221,173900,75292260,7090,7090,7090,7090,0
20250221,173800,75292260,7090,7090,7090,7090,220
20250221,173700,75292260,7090,7090,7090,7090,0
20250221,173600,75292260,7090,7090,7090,7090,0
20250221,173500,75292260,7090,7090,7090,7090,0
20250221,173400,75292260,7090,7090,7090,7090,0
20250221,173300,75292260,7090,7090,7090,7090,0
20250221,173200,75292260,7090,7090,7090,7090,0
20250221,173100,75292260,7090,7090,7090,7090,0
20250221,173000,75292260,7090,7090,7090,7090,0
20250221,172900,75292260,7090,7090,7090,7090,0
20250221,172800,75292260,7090,7090,7090,7090,0
20250221,172700,75292260,7090,7090,7090,7090,0
20250221,172600,75292260,7090,7090,7090,7090,0
20250221,172500,75292260,7090,7090,7090,7090,0
20250221,172400,75292260,7090,7090,7090,7090,0
20250221,172300,75292260,7090,7090,7090,7090,0
20250221,172200,75292260,7090,7090,7090,7090,0
20250221,172100,75292260,7090,7090,7090,7090,0
20250221,172000,75292260,7090,7090,7090,7090,0
20250221,171900,75292260,7090,7090,7090,7090,0
20250221,171800,75292260,7090,7090,7090,7090,0
20250221,171700,75292260,7090,7090,7090,7090,0
20250221,171600,75292260,7090,7090,7090,7090,0
20250221,171500,75292260,7090,7090,7090,7090,0
20250221,171400,75292260,7090,7090,7090,7090,0
20250221,171300,75292260,7090,7090,7090,7090,0
20250221,171200,75292260,7090,7090,7090,7090,0
20250221,171100,75292260,7090,7090,7090,7090,0
20250221,171000,75292260,7090,7090,7090,7090,0
20250221,170900,75292260,7090,7090,7090,7090,0
20250221,170800,75292260,7090,7090,7090,7090,220
20250221,170700,75292260,7090,7090,7090,7090,0
20250221,170600,75292260,7090,7090,7090,7090,0
20250221,170500,75292260,7090,7090,7090,7090,0
20250221,170400,75292260,7090,7090,7090,7090,0
20250221,170300,75292260,7090,7090,7090,7090,0
20250221,170200,75292260,7090,7090,7090,7090,0
20250221,170100,75292260,7090,7090,7090,7090,0
20250221,170000,75292260,7090,7090,7090,7090,0
20250221,165900,75292260,7090,7090,7090,7090,0
20250221,165800,75292260,7090,7090,7090,7090,0
20250221,165700,75292260,7090,7090,7090,7090,0
20250221,165600,75292260,7090,7090,7090,7090,0
20250221,165500,75292260,7090,7090,7090,7090,0
20250221,165400,75292260,7090,7090,7090,7090,0
20250221,165300,75292260,7090,7090,7090,7090,0
20250221,165200,75292260,7090,7090,7090,7090,0
20250221,165100,75292260,7090,7090,7090,7090,0
20250221,165000,75292260,7090,7090,7090,7090,0
20250221,164900,75292260,7090,7090,7090,7090,0
20250221,164800,75292260,7090,7090,7090,7090,0
20250221,164700,75292260,7090,7090,7090,7090,0
20250221,164600,75292260,7090,7090,7090,7090,0
20250221,164500,75292260,7090,7090,7090,7090,0
20250221,164400,75292260,7090,7090,7090,7090,0
20250221,164300,75292260,7090,7090,7090,7090,0
20250221,164200,75292260,7090,7090,7090,7090,0
20250221,164100,75292260,7090,7090,7090,7090,0
20250221,164000,75292260,7090,7090,7090,7090,0
20250221,163900,75292260,7090,7090,7090,7090,0
20250221,163800,75292260,7090,7090,7090,7090,220
20250221,163700,75292260,7090,7090,7090,7090,0
20250221,163600,75292260,7090,7090,7090,7090,0
20250221,163500,75292260,7090,7090,7090,7090,0
20250221,163400,75292260,7090,7090,7090,7090,0
20250221,163300,75292260,7090,7090,7090,7090,0
20250221,163200,75292260,7090,7090,7090,7090,0
20250221,163100,75292260,7090,7090,7090,7090,0
20250221,163000,75292260,7090,7090,7090,7090,0
20250221,162900,75292260,7090,7090,7090,7090,0
20250221,162800,75292260,7090,7090,7090,7090,0
20250221,162700,75292260,7090,7090,7090,7090,0
20250221,162600,75292260,7090,7090,7090,7090,0
20250221,162500,75292260,7090,7090,7090,7090,0
20250221,162400,75292260,7090,7090,7090,7090,0
20250221,162300,75292260,7090,7090,7090,7090,0
20250221,162200,75292260,7090,7090,7090,7090,0
20250221,162100,75292260,7090,7090,7090,7090,0
20250221,162000,75292260,7090,7090,7090,7090,0
20250221,161900,75292260,7090,7090,7090,7090,0
20250221,161800,75292260,7090,7090,7090,7090,0
20250221,161700,75292260,7090,7090,7090,7090,0
20250221,161600,75292260,7090,7090,7090,7090,0
20250221,161500,75292260,7090,7090,7090,7090,0
20250221,161400,75292260,7090,7090,7090,7090,0
20250221,161300,75292260,7090,7090,7090,7090,0
20250221,161200,75292260,7090,7090,7090,7090,0
20250221,161100,75292260,7090,7090,7090,7090,0
20250221,161000,75292260,7090,7090,7090,7090,0
20250221,160900,75292260,7090,7090,7090,7090,0
20250221,160800,75292260,7090,7090,7090,7090,220
20250221,160700,75292260,7090,7090,7090,7090,0
20250221,160600,75292260,7090,7090,7090,7090,0
20250221,160500,75292260,7090,7090,7090,7090,0
20250221,160400,75292260,7090,7090,7090,7090,0
20250221,160300,75292260,7090,7090,7090,7090,0
20250221,160200,75292260,7090,7090,7090,7090,0
20250221,160100,75292260,7090,7090,7090,7090,0
20250221,160000,75292260,7090,7090,7090,7090,0
20250221,155900,75292260,7090,7090,7090,7090,0
20250221,155800,75292260,7090,7090,7090,7090,0
20250221,155700,75292260,7090,7090,7090,7090,0
20250221,155600,75292260,7090,7090,7090,7090,0
20250221,155500,75292260,7090,7090,7090,7090,0
20250221,155400,75292260,7090,7090,7090,7090,0
20250221,155300,75292260,7090,7090,7090,7090,0
20250221,155200,75292260,7090,7090,7090,7090,0
20250221,155100,75292260,7090,7090,7090,7090,0
20250221,155000,75292260,7090,7090,7090,7090,0
20250221,154900,75292260,7090,7090,7090,7090,0
20250221,154800,75292260,7090,7090,7090,7090,0
20250221,154700,75292260,7090,7090,7090,7090,0
20250221,154600,75292260,7090,7090,7090,7090,0
20250221,154500,75292260,7090,7090,7090,7090,0
20250221,154400,75292260,7090,7090,7090,7090,0
20250221,154300,75292260,7090,7090,7090,7090,0
20250221,154200,75292260,7090,7090,7090,7090,0
20250221,154100,75292260,7090,7090,7090,7090,0
20250221,154000,75292260,7090,7090,7090,7090,0
20250221,153900,75292260,7090,7090,7090,7090,0
20250221,153800,75292260,7090,7090,7090,7090,220
20250221,153700,75292260,7090,7090,7090,7090,0
20250221,153600,75292260,7090,7090,7090,7090,0
20250221,153500,75292260,7090,7090,7090,7090,0
20250221,153400,75292260,7090,7090,7090,7090,0
20250221,153300,75292260,7090,7090,7090,7090,0
20250221,153200,75292260,7090,7090,7090,7090,0
20250221,153100,75292260,7090,7090,7090,7090,0
20250221,153000,75292260,7090,7090,7090,7090,220
20250221,152900,73732460,7100,7100,7100,7100,0
20250221,152800,73732460,7100,7100,7100,7100,0
20250221,152700,73732460,7100,7100,7100,7100,0
20250221,152600,73732460,7100,7100,7100,7100,0
20250221,152500,73732460,7100,7100,7100,7100,0
20250221,152400,73732460,7100,7100,7100,7100,0
20250221,152300,73732460,7100,7100,7100,7100,0
20250221,152200,73732460,7100,7100,7100,7100,0
20250221,152100,73732460,7100,7100,7100,7100,0
20250221,152000,73732460,7100,7100,7100,7100,0
20250221,151900,73732460,7100,7100,7100,7100,8
20250221,151800,73675660,7100,7100,7100,7100,8
20250221,151700,73618860,7090,7090,7100,7090,318
20250221,151600,71363960,7100,7100,7100,7100,0
20250221,151500,71363960,7100,7090,7100,7090,50
20250221,151400,71009390,7100,7100,7100,7100,0
20250221,151300,71009390,7100,7100,7100,7100,0
20250221,151200,71009390,7100,7080,7100,7080,6
20250221,151100,70966820,7090,7090,7090,7090,4
20250221,151000,70938460,7080,7080,7080,7080,1
20250221,150900,70931380,7080,7090,7090,7080,34
20250221,150800,70690400,7090,7090,7090,7090,70
20250221,150700,70194100,7100,7100,7100,7100,0
20250221,150600,70194100,7100,7100,7100,7100,0
20250221,150500,70194100,7100,7100,7100,7100,15
20250221,150400,70087600,7100,7100,7100,7100,0
20250221,150300,70087600,7100,7100,7100,7100,0
20250221,150200,70087600,7100,7100,7100,7100,0
20250221,150100,70087600,7100,7100,7100,7100,0
20250221,150000,70087600,7100,7100,7100,7100,0
20250221,145900,70087600,7100,7100,7100,7100,0
20250221,145800,70087600,7100,7100,7100,7100,0
20250221,145700,70087600,7100,7100,7100,7100,0
20250221,145600,70087600,7100,7100,7100,7100,292
20250221,145500,68014400,7140,7140,7140,7140,0
20250221,145400,68014400,7140,7140,7140,7140,0
20250221,145300,68014400,7140,7140,7140,7140,0
20250221,145200,68014400,7140,7140,7140,7140,0
20250221,145100,68014400,7140,7140,7140,7140,25
20250221,145000,67835900,7140,7140,7140,7140,0
20250221,144900,67835900,7140,7140,7140,7140,0
20250221,144800,67835900,7140,7120,7140,7120,74
20250221,144700,67309000,7140,7140,7140,7140,20
20250221,144600,67166200,7140,7140,7140,7140,57
20250221,144500,66759220,7140,7140,7140,7140,0
20250221,144400,66759220,7140,7140,7140,7140,0
20250221,144300,66759220,7140,7140,7140,7140,10
20250221,144200,66687820,7130,7130,7130,7130,0
20250221,144100,66687820,7130,7130,7130,7130,202
20250221,144000,65247560,7120,7120,7120,7120,0
20250221,143900,65247560,7120,7120,7120,7120,0
20250221,143800,65247560,7120,7120,7120,7120,0
20250221,143700,65247560,7120,7120,7120,7120,151
20250221,143600,64172440,7120,7120,7120,7120,0
20250221,143500,64172440,7120,7120,7120,7120,0
20250221,143400,64172440,7120,7120,7120,7120,0
20250221,143300,64172440,7120,7120,7120,7120,9
20250221,143200,64108360,7120,7120,7120,7120,40
20250221,143100,63823560,7120,7120,7120,7120,91
20250221,143000,63175640,7120,7120,7120,7120,162
20250221,142900,62022200,7120,7120,7120,7120,0
20250221,142800,62022200,7120,7120,7120,7120,25
20250221,142700,61844200,7120,7120,7120,7120,0
20250221,142600,61844200,7120,7120,7120,7120,200
20250221,142500,60420200,7110,7110,7110,7110,0
20250221,142400,60420200,7110,7110,7110,7110,118
20250221,142300,59581220,7110,7110,7110,7110,0
20250221,142200,59581220,7110,7110,7110,7110,0
20250221,142100,59581220,7110,7110,7110,7110,0
20250221,142000,59581220,7110,7110,7110,7110,0
20250221,141900,59581220,7110,7110,7110,7110,149
20250221,141800,58521830,7100,7100,7100,7100,22
20250221,141700,58365630,7100,7100,7100,7100,0
20250221,141600,58365630,7100,7100,7100,7100,0
20250221,141500,58365630,7100,7100,7100,7100,132
20250221,141400,57428430,7100,7100,7100,7100,223
20250221,141300,55845130,7100,7100,7100,7100,0
20250221,141200,55845130,7100,7100,7100,7100,0
20250221,141100,55845130,7100,7100,7100,7100,77
20250221,141000,55298430,7090,7090,7090,7090,0
20250221,140900,55298430,7090,7090,7090,7090,0
20250221,140800,55298430,7090,7090,7090,7090,10
20250221,140700,55227530,7090,7090,7090,7090,0
20250221,140600,55227530,7090,7090,7090,7090,1
20250221,140500,55220440,7090,7090,7090,7090,0
20250221,140400,55220440,7090,7090,7090,7090,0
20250221,140300,55220440,7090,7090,7090,7090,0
20250221,140200,55220440,7090,7080,7090,7080,183
20250221,140100,53923480,7080,7080,7080,7080,0
20250221,140000,53923480,7080,7080,7080,7080,10
20250221,135900,53852680,7090,7090,7090,7090,0
20250221,135800,53852680,7090,7090,7090,7090,10
20250221,135700,53781780,7090,7090,7090,7090,383
20250221,135600,51066310,7110,7110,7110,7110,0
20250221,135500,51066310,7110,7110,7110,7110,0
20250221,135400,51066310,7110,7110,7110,7110,0
20250221,135300,51066310,7110,7100,7110,7100,20
20250221,135200,50924210,7120,7120,7120,7120,0
20250221,135100,50924210,7120,7120,7120,7120,0
20250221,135000,50924210,7120,7120,7120,7120,0
20250221,134900,50924210,7120,7120,7120,7120,1
20250221,134800,50917090,7090,7090,7090,7090,0
20250221,134700,50917090,7090,7090,7090,7090,0
20250221,134600,50917090,7090,7090,7090,7090,30
20250221,134500,50704390,7080,7080,7080,7080,0
20250221,134400,50704390,7080,7080,7080,7080,173
20250221,134300,49479550,7080,7080,7080,7080,2
20250221,134200,49465390,7080,7080,7080,7080,0
20250221,134100,49465390,7080,7080,7080,7080,0
20250221,134000,49465390,7080,7080,7080,7080,0
20250221,133900,49465390,7080,7080,7080,7080,0
20250221,133800,49465390,7080,7080,7080,7080,10
20250221,133700,49394590,7070,7070,7070,7070,0
20250221,133600,49394590,7070,7070,7070,7070,0
20250221,133500,49394590,7070,7070,7070,7070,13
20250221,133400,49302680,7070,7070,7070,7070,0
20250221,133300,49302680,7070,7070,7070,7070,0
20250221,133200,49302680,7070,7070,7070,7070,0
20250221,133100,49302680,7070,7070,7070,7070,0
20250221,133000,49302680,7070,7070,7070,7070,0
20250221,132900,49302680,7070,7070,7070,7070,0
20250221,132800,49302680,7070,7070,7070,7070,0
20250221,132700,49302680,7070,7070,7070,7070,0
20250221,132600,49302680,7070,7070,7070,7070,0
20250221,132500,49302680,7070,7070,7070,7070,0
20250221,132400,49302680,7070,7070,7070,7070,0
20250221,132300,49302680,7070,7070,7070,7070,0
20250221,132200,49302680,7070,7070,7070,7070,0
20250221,132100,49302680,7070,7070,7070,7070,0
20250221,132000,49302680,7070,7070,7070,7070,0
20250221,131900,49302680,7070,7070,7070,7070,0
20250221,131800,49302680,7070,7070,7070,7070,0
20250221,131700,49302680,7070,7070,7070,7070,0
20250221,131600,49302680,7070,7070,7070,7070,0
20250221,131500,49302680,7070,7070,7070,7070,0
20250221,131400,49302680,7070,7070,7070,7070,0
20250221,131300,49302680,7070,7070,7070,7070,30
20250221,131200,49090580,7060,7060,7060,7060,0
20250221,131100,49090580,7060,7060,7060,7060,51
20250221,131000,48730520,7060,7060,7060,7060,184
20250221,130900,47431480,7060,7060,7060,7060,0
20250221,130800,47431480,7060,7060,7060,7060,0
20250221,130700,47431480,7060,7060,7060,7060,0
20250221,130600,47431480,7060,7060,7060,7060,40
20250221,130500,47149080,7040,7040,7040,7040,0
20250221,130400,47149080,7040,7040,7040,7040,10
20250221,130300,47078680,7030,7030,7030,7030,0
20250221,130200,47078680,7030,7030,7030,7030,240
20250221,130100,45391480,7030,7030,7030,7030,0
20250221,130000,45391480,7030,7030,7030,7030,0
20250221,125900,45391480,7030,7030,7030,7030,0
20250221,125800,45391480,7030,7030,7030,7030,0
20250221,125700,45391480,7030,7030,7030,7030,0
20250221,125600,45391480,7030,7030,7030,7030,0
20250221,125500,45391480,7030,7030,7030,7030,0
20250221,125400,45391480,7030,7030,7030,7030,0
20250221,125300,45391480,7030,7030,7030,7030,0
20250221,125200,45391480,7030,7030,7030,7030,0
20250221,125100,45391480,7030,7030,7030,7030,0
20250221,125000,45391480,7030,7030,7030,7030,0
20250221,124900,45391480,7030,7030,7030,7030,0
20250221,124800,45391480,7030,7030,7030,7030,0
20250221,124700,45391480,7030,7030,7030,7030,300
20250221,124600,43282480,7040,7040,7040,7040,0
20250221,124500,43282480,7040,7040,7040,7040,0
20250221,124400,43282480,7040,7040,7040,7040,200
20250221,124300,41874480,7040,7040,7040,7040,0
20250221,124200,41874480,7040,7040,7040,7040,0
20250221,124100,41874480,7040,7040,7040,7040,0
20250221,124000,41874480,7040,7040,7040,7040,0
20250221,123900,41874480,7040,7040,7040,7040,0
20250221,123800,41874480,7040,7040,7040,7040,0
20250221,123700,41874480,7040,7040,7040,7040,0
20250221,123600,41874480,7040,7040,7040,7040,0
20250221,123500,41874480,7040,7040,7040,7040,0
20250221,123400,41874480,7040,7040,7040,7040,0
20250221,123300,41874480,7040,7040,7040,7040,279
20250221,123200,39910320,7050,7050,7050,7050,0
20250221,123100,39910320,7050,7050,7050,7050,0
20250221,123000,39910320,7050,7050,7050,7050,0
20250221,122900,39910320,7050,7050,7050,7050,0
20250221,122800,39910320,7050,7050,7050,7050,0
20250221,122700,39910320,7050,7050,7050,7050,0
20250221,122600,39910320,7050,7050,7050,7050,0
20250221,122500,39910320,7050,7050,7050,7050,0
20250221,122400,39910320,7050,7050,7050,7050,0
20250221,122300,39910320,7050,7050,7050,7050,2
20250221,122200,39896220,7040,7040,7040,7040,0
20250221,122100,39896220,7040,7040,7040,7040,0
20250221,122000,39896220,7040,7040,7040,7040,0
20250221,121900,39896220,7040,7040,7040,7040,0
20250221,121800,39896220,7040,7040,7040,7040,0
20250221,121700,39896220,7040,7040,7040,7040,0
20250221,121600,39896220,7040,7040,7040,7040,0
20250221,121500,39896220,7040,7040,7040,7040,0
20250221,121400,39896220,7040,7040,7040,7040,0
20250221,121300,39896220,7040,7040,7040,7040,0
20250221,121200,39896220,7040,7040,7040,7040,0
20250221,121100,39896220,7040,7040,7040,7040,0
20250221,121000,39896220,7040,7040,7040,7040,50
20250221,120900,39544220,7050,7050,7050,7050,0
20250221,120800,39544220,7050,7050,7050,7050,0
20250221,120700,39544220,7050,7050,7050,7050,0
20250221,120600,39544220,7050,7050,7050,7050,0
20250221,120500,39544220,7050,7050,7050,7050,0
20250221,120400,39544220,7050,7050,7050,7050,201
20250221,120300,38127170,7040,7040,7040,7040,0
20250221,120200,38127170,7040,7040,7040,7040,0
20250221,120100,38127170,7040,7040,7040,7040,0
20250221,120000,38127170,7040,7040,7040,7040,0
20250221,115900,38127170,7040,7040,7040,7040,0
20250221,115800,38127170,7040,7040,7040,7040,0
20250221,115700,38127170,7040,7040,7040,7040,0
20250221,115600,38127170,7040,7040,7040,7040,0
20250221,115500,38127170,7040,7040,7040,7040,0
20250221,115400,38127170,7040,7040,7040,7040,0
20250221,115300,38127170,7040,7040,7040,7040,0
20250221,115200,38127170,7040,7040,7040,7040,0
20250221,115100,38127170,7040,7040,7040,7040,0
20250221,115000,38127170,7040,7040,7040,7040,0
20250221,114900,38127170,7040,7040,7040,7040,0
20250221,114800,38127170,7040,7040,7040,7040,0
20250221,114700,38127170,7040,7040,7040,7040,0
20250221,114600,38127170,7040,7040,7040,7040,0
20250221,114500,38127170,7040,7040,7040,7040,0
20250221,114400,38127170,7040,7040,7040,7040,0
20250221,114300,38127170,7040,7040,7040,7040,0
20250221,114200,38127170,7040,7040,7040,7040,0
20250221,114100,38127170,7040,7040,7040,7040,0
20250221,114000,38127170,7040,7040,7040,7040,2
20250221,113900,38113090,7050,7050,7050,7050,0
20250221,113800,38113090,7050,7050,7050,7050,349
20250221,113700,35652640,7050,7050,7050,7050,0
20250221,113600,35652640,7050,7050,7050,7050,0
20250221,113500,35652640,7050,7050,7050,7050,0
20250221,113400,35652640,7050,7050,7050,7050,0
20250221,113300,35652640,7050,7050,7050,7050,1
20250221,113200,35645590,7050,7050,7050,7050,0
20250221,113100,35645590,7050,7050,7050,7050,0
20250221,113000,35645590,7050,7050,7050,7050,0
20250221,112900,35645590,7050,7050,7050,7050,0
20250221,112800,35645590,7050,7050,7050,7050,312
20250221,112700,33445990,7050,7050,7050,7050,0
20250221,112600,33445990,7050,7050,7050,7050,0
20250221,112500,33445990,7050,7050,7050,7050,148
20250221,112400,32402590,7070,7070,7070,7070,2
20250221,112300,32388450,7070,7070,7070,7070,0
20250221,112200,32388450,7070,7070,7070,7070,0
20250221,112100,32388450,7070,7070,7070,7070,0
20250221,112000,32388450,7070,7070,7070,7070,0
20250221,111900,32388450,7070,7070,7070,7070,0
20250221,111800,32388450,7070,7060,7070,7060,57
20250221,111700,31985630,7050,7050,7050,7050,0
20250221,111600,31985630,7050,7050,7050,7050,0
20250221,111500,31985630,7050,7050,7050,7050,41
20250221,111400,31696580,7050,7050,7050,7050,0
20250221,111300,31696580,7050,7050,7050,7050,0
20250221,111200,31696580,7050,7050,7050,7050,0
20250221,111100,31696580,7050,7050,7050,7050,0
20250221,111000,31696580,7050,7050,7050,7050,0
20250221,110900,31696580,7050,7050,7050,7050,0
20250221,110800,31696580,7050,7050,7050,7050,0
20250221,110700,31696580,7050,7050,7050,7050,0
20250221,110600,31696580,7050,7050,7050,7050,0
20250221,110500,31696580,7050,7050,7050,7050,0
20250221,110400,31696580,7050,7050,7050,7050,0
20250221,110300,31696580,7050,7050,7050,7050,0
20250221,110200,31696580,7050,7050,7050,7050,0
20250221,110100,31696580,7050,7050,7050,7050,0
20250221,110000,31696580,7050,7050,7050,7050,0
20250221,105900,31696580,7050,7050,7050,7050,10
20250221,105800,31626080,7050,7050,7050,7050,0
20250221,105700,31626080,7050,7050,7050,7050,0
20250221,105600,31626080,7050,7050,7050,7050,0
20250221,105500,31626080,7050,7050,7050,7050,0
20250221,105400,31626080,7050,7050,7050,7050,0
20250221,105300,31626080,7050,7050,7050,7050,0
20250221,105200,31626080,7050,7050,7050,7050,0
20250221,105100,31626080,7050,7050,7050,7050,0
20250221,105000,31626080,7050,7050,7050,7050,1
20250221,104900,31619030,7050,7050,7050,7050,0
20250221,104800,31619030,7050,7050,7050,7050,6
20250221,104700,31576730,7050,7050,7050,7050,0
20250221,104600,31576730,7050,7050,7050,7050,0
20250221,104500,31576730,7050,7050,7050,7050,100
20250221,104400,30871730,7050,7060,7060,7050,8
20250221,104300,30815280,7040,7040,7040,7040,0
20250221,104200,30815280,7040,7040,7040,7040,0
20250221,104100,30815280,7040,7040,7040,7040,0
20250221,104000,30815280,7040,7040,7040,7040,0
20250221,103900,30815280,7040,7040,7040,7040,0
20250221,103800,30815280,7040,7040,7040,7040,0
20250221,103700,30815280,7040,7040,7040,7040,0
20250221,103600,30815280,7040,7040,7040,7040,0
20250221,103500,30815280,7040,7040,7040,7040,0
20250221,103400,30815280,7040,7040,7040,7040,0
20250221,103300,30815280,7040,7040,7040,7040,80
20250221,103200,30252080,7080,7080,7080,7080,0
20250221,103100,30252080,7080,7080,7080,7080,0
20250221,103000,30252080,7080,7080,7080,7080,1
20250221,102900,30245000,7080,7080,7080,7080,0
20250221,102800,30245000,7080,7080,7080,7080,0
20250221,102700,30245000,7080,7080,7080,7080,0
20250221,102600,30245000,7080,7080,7080,7080,0
20250221,102500,30245000,7080,7080,7080,7080,0
20250221,102400,30245000,7080,7080,7080,7080,1
20250221,102300,30237920,7040,7040,7040,7040,0
20250221,102200,30237920,7040,7040,7040,7040,1
20250221,102100,30230880,7040,7040,7040,7040,150
20250221,102000,29174880,7040,7040,7040,7040,0
20250221,101900,29174880,7040,7040,7040,7040,0
20250221,101800,29174880,7040,7040,7040,7040,0
20250221,101700,29174880,7040,7040,7040,7040,0
20250221,101600,29174880,7040,7040,7040,7040,0
20250221,101500,29174880,7040,7040,7040,7040,0
20250221,101400,29174880,7040,7040,7040,7040,0
20250221,101300,29174880,7040,7040,7040,7040,0
20250221,101200,29174880,7040,7040,7040,7040,0
20250221,101100,29174880,7040,7040,7040,7040,0
20250221,101000,29174880,7040,7040,7040,7040,20
20250221,100900,29034080,7030,7030,7030,7030,0
20250221,100800,29034080,7030,7030,7030,7030,0
20250221,100700,29034080,7030,7030,7030,7030,0
20250221,100600,29034080,7030,7030,7030,7030,0
20250221,100500,29034080,7030,7030,7030,7030,0
20250221,100400,29034080,7030,7040,7040,7030,21
20250221,100300,28886250,7040,7040,7040,7040,0
20250221,100200,28886250,7040,7040,7040,7040,0
20250221,100100,28886250,7040,7060,7060,7030,1074
20250221,100000,21321890,7070,7070,7070,7070,100
20250221,095900,20614890,7080,7080,7080,7080,0
20250221,095800,20614890,7080,7080,7080,7080,0
20250221,095700,20614890,7080,7080,7080,7080,0
20250221,095600,20614890,7080,7090,7090,7080,223
20250221,095500,19035380,7050,7050,7050,7050,0
20250221,095400,19035380,7050,7050,7050,7050,0
20250221,095300,19035380,7050,7050,7050,7050,0
20250221,095200,19035380,7050,7050,7050,7050,0
20250221,095100,19035380,7050,7050,7050,7050,0
20250221,095000,19035380,7050,7050,7050,7050,556
20250221,094900,15115580,7070,7070,7070,7070,101
20250221,094800,14401510,7050,7050,7050,7050,187
20250221,094700,13083160,7050,7050,7050,7050,2
20250221,094600,13069060,7050,7050,7050,7050,0
20250221,094500,13069060,7050,7050,7050,7050,21
20250221,094400,12921010,7060,7060,7060,7060,0
20250221,094300,12921010,7060,7060,7060,7060,0
20250221,094200,12921010,7060,7060,7060,7060,0
20250221,094100,12921010,7060,7060,7060,7060,0
20250221,094000,12921010,7060,7060,7060,7060,1
20250221,093900,12913950,7050,7050,7050,7050,111
20250221,093800,12131400,7040,7040,7040,7040,0
20250221,093700,12131400,7040,7040,7040,7040,0
20250221,093600,12131400,7040,7040,7040,7040,0
20250221,093500,12131400,7040,7040,7040,7040,0
20250221,093400,12131400,7040,7040,7040,7040,0
20250221,093300,12131400,7040,7040,7040,7040,0
20250221,093200,12131400,7040,7040,7040,7040,0
20250221,093100,12131400,7040,7040,7040,7040,0
20250221,093000,12131400,7040,7040,7040,7040,0
20250221,092900,12131400,7040,7040,7040,7040,0
20250221,092800,12131400,7040,7040,7040,7040,0
20250221,092700,12131400,7040,7040,7040,7040,20
20250221,092600,11990600,7040,7040,7040,7040,0
20250221,092500,11990600,7040,7040,7040,7040,9
20250221,092400,11927240,7050,7050,7050,7050,0
20250221,092300,11927240,7050,7050,7050,7050,844
20250221,092200,5977040,7050,7050,7050,7050,54
20250221,092100,5596340,7060,7060,7060,7060,32
20250221,092000,5370420,7070,7070,7070,7070,0
20250221,091900,5370420,7070,7070,7070,7070,1
20250221,091800,5363350,7070,7070,7070,7070,1
20250221,091700,5356280,7070,7090,7090,7070,288
20250221,091600,3319620,7070,7070,7070,7070,240
20250221,091500,1622820,7040,7040,7040,7040,0
20250221,091400,1622820,7040,7040,7040,7040,0
20250221,091300,1622820,7040,7040,7040,7040,0
20250221,091200,1622820,7040,7040,7040,7040,13
20250221,091100,1531300,7040,7040,7040,7040,9
20250221,091000,1467940,7060,7060,7060,7060,7
20250221,090900,1418520,7030,7030,7030,7030,0
20250221,090800,1418520,7030,7030,7030,7030,0
20250221,090700,1418520,7030,7030,7030,7030,30
20250221,090600,1207620,7040,7040,7040,7040,0
20250221,090500,1207620,7040,7070,7070,7040,120
20250221,090400,359820,7040,7040,7040,7040,5
20250221,090300,324620,7050,7050,7050,7050,0
20250221,090200,324620,7050,7050,7050,7050,30
20250221,090100,113120,7070,7070,7070,7070,0
20250221,090000,113120,7070,7070,7070,7070,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190800 75292260 7090 7090 7090 7090 220
3 20250221 190700 75292260 7090 7090 7090 7090 0
4 20250221 190600 75292260 7090 7090 7090 7090 0
5 20250221 190500 75292260 7090 7090 7090 7090 0
6 20250221 190400 75292260 7090 7090 7090 7090 0
7 20250221 190300 75292260 7090 7090 7090 7090 0
8 20250221 190200 75292260 7090 7090 7090 7090 0
9 20250221 190100 75292260 7090 7090 7090 7090 0
10 20250221 190000 75292260 7090 7090 7090 7090 0
11 20250221 185900 75292260 7090 7090 7090 7090 0
12 20250221 185800 75292260 7090 7090 7090 7090 0
13 20250221 185700 75292260 7090 7090 7090 7090 0
14 20250221 185600 75292260 7090 7090 7090 7090 0
15 20250221 185500 75292260 7090 7090 7090 7090 0
16 20250221 185400 75292260 7090 7090 7090 7090 0
17 20250221 185300 75292260 7090 7090 7090 7090 0
18 20250221 185200 75292260 7090 7090 7090 7090 0
19 20250221 185100 75292260 7090 7090 7090 7090 0
20 20250221 185000 75292260 7090 7090 7090 7090 0
21 20250221 184900 75292260 7090 7090 7090 7090 0
22 20250221 184800 75292260 7090 7090 7090 7090 0
23 20250221 184700 75292260 7090 7090 7090 7090 0
24 20250221 184600 75292260 7090 7090 7090 7090 0
25 20250221 184500 75292260 7090 7090 7090 7090 0
26 20250221 184400 75292260 7090 7090 7090 7090 0
27 20250221 184300 75292260 7090 7090 7090 7090 0
28 20250221 184200 75292260 7090 7090 7090 7090 0
29 20250221 184100 75292260 7090 7090 7090 7090 0
30 20250221 184000 75292260 7090 7090 7090 7090 0
31 20250221 183900 75292260 7090 7090 7090 7090 0
32 20250221 183800 75292260 7090 7090 7090 7090 220
33 20250221 183700 75292260 7090 7090 7090 7090 0
34 20250221 183600 75292260 7090 7090 7090 7090 0
35 20250221 183500 75292260 7090 7090 7090 7090 0
36 20250221 183400 75292260 7090 7090 7090 7090 0
37 20250221 183300 75292260 7090 7090 7090 7090 0
38 20250221 183200 75292260 7090 7090 7090 7090 0
39 20250221 183100 75292260 7090 7090 7090 7090 0
40 20250221 183000 75292260 7090 7090 7090 7090 0
41 20250221 182900 75292260 7090 7090 7090 7090 0
42 20250221 182800 75292260 7090 7090 7090 7090 0
43 20250221 182700 75292260 7090 7090 7090 7090 0
44 20250221 182600 75292260 7090 7090 7090 7090 0
45 20250221 182500 75292260 7090 7090 7090 7090 0
46 20250221 182400 75292260 7090 7090 7090 7090 0
47 20250221 182300 75292260 7090 7090 7090 7090 0
48 20250221 182200 75292260 7090 7090 7090 7090 0
49 20250221 182100 75292260 7090 7090 7090 7090 0
50 20250221 182000 75292260 7090 7090 7090 7090 0
51 20250221 181900 75292260 7090 7090 7090 7090 0
52 20250221 181800 75292260 7090 7090 7090 7090 0
53 20250221 181700 75292260 7090 7090 7090 7090 0
54 20250221 181600 75292260 7090 7090 7090 7090 0
55 20250221 181500 75292260 7090 7090 7090 7090 0
56 20250221 181400 75292260 7090 7090 7090 7090 0
57 20250221 181300 75292260 7090 7090 7090 7090 0
58 20250221 181200 75292260 7090 7090 7090 7090 0
59 20250221 181100 75292260 7090 7090 7090 7090 0
60 20250221 181000 75292260 7090 7090 7090 7090 0
61 20250221 180900 75292260 7090 7090 7090 7090 0
62 20250221 180800 75292260 7090 7090 7090 7090 220
63 20250221 180700 75292260 7090 7090 7090 7090 0
64 20250221 180600 75292260 7090 7090 7090 7090 0
65 20250221 180500 75292260 7090 7090 7090 7090 0
66 20250221 180400 75292260 7090 7090 7090 7090 0
67 20250221 180300 75292260 7090 7090 7090 7090 0
68 20250221 180200 75292260 7090 7090 7090 7090 0
69 20250221 180100 75292260 7090 7090 7090 7090 0
70 20250221 180000 75292260 7090 7090 7090 7090 0
71 20250221 175900 75292260 7090 7090 7090 7090 0
72 20250221 175800 75292260 7090 7090 7090 7090 0
73 20250221 175700 75292260 7090 7090 7090 7090 0
74 20250221 175600 75292260 7090 7090 7090 7090 0
75 20250221 175500 75292260 7090 7090 7090 7090 0
76 20250221 175400 75292260 7090 7090 7090 7090 0
77 20250221 175300 75292260 7090 7090 7090 7090 0
78 20250221 175200 75292260 7090 7090 7090 7090 0
79 20250221 175100 75292260 7090 7090 7090 7090 0
80 20250221 175000 75292260 7090 7090 7090 7090 0
81 20250221 174900 75292260 7090 7090 7090 7090 0
82 20250221 174800 75292260 7090 7090 7090 7090 0
83 20250221 174700 75292260 7090 7090 7090 7090 0
84 20250221 174600 75292260 7090 7090 7090 7090 0
85 20250221 174500 75292260 7090 7090 7090 7090 0
86 20250221 174400 75292260 7090 7090 7090 7090 0
87 20250221 174300 75292260 7090 7090 7090 7090 0
88 20250221 174200 75292260 7090 7090 7090 7090 0
89 20250221 174100 75292260 7090 7090 7090 7090 0
90 20250221 174000 75292260 7090 7090 7090 7090 0
91 20250221 173900 75292260 7090 7090 7090 7090 0
92 20250221 173800 75292260 7090 7090 7090 7090 220
93 20250221 173700 75292260 7090 7090 7090 7090 0
94 20250221 173600 75292260 7090 7090 7090 7090 0
95 20250221 173500 75292260 7090 7090 7090 7090 0
96 20250221 173400 75292260 7090 7090 7090 7090 0
97 20250221 173300 75292260 7090 7090 7090 7090 0
98 20250221 173200 75292260 7090 7090 7090 7090 0
99 20250221 173100 75292260 7090 7090 7090 7090 0
100 20250221 173000 75292260 7090 7090 7090 7090 0
101 20250221 172900 75292260 7090 7090 7090 7090 0
102 20250221 172800 75292260 7090 7090 7090 7090 0
103 20250221 172700 75292260 7090 7090 7090 7090 0
104 20250221 172600 75292260 7090 7090 7090 7090 0
105 20250221 172500 75292260 7090 7090 7090 7090 0
106 20250221 172400 75292260 7090 7090 7090 7090 0
107 20250221 172300 75292260 7090 7090 7090 7090 0
108 20250221 172200 75292260 7090 7090 7090 7090 0
109 20250221 172100 75292260 7090 7090 7090 7090 0
110 20250221 172000 75292260 7090 7090 7090 7090 0
111 20250221 171900 75292260 7090 7090 7090 7090 0
112 20250221 171800 75292260 7090 7090 7090 7090 0
113 20250221 171700 75292260 7090 7090 7090 7090 0
114 20250221 171600 75292260 7090 7090 7090 7090 0
115 20250221 171500 75292260 7090 7090 7090 7090 0
116 20250221 171400 75292260 7090 7090 7090 7090 0
117 20250221 171300 75292260 7090 7090 7090 7090 0
118 20250221 171200 75292260 7090 7090 7090 7090 0
119 20250221 171100 75292260 7090 7090 7090 7090 0
120 20250221 171000 75292260 7090 7090 7090 7090 0
121 20250221 170900 75292260 7090 7090 7090 7090 0
122 20250221 170800 75292260 7090 7090 7090 7090 220
123 20250221 170700 75292260 7090 7090 7090 7090 0
124 20250221 170600 75292260 7090 7090 7090 7090 0
125 20250221 170500 75292260 7090 7090 7090 7090 0
126 20250221 170400 75292260 7090 7090 7090 7090 0
127 20250221 170300 75292260 7090 7090 7090 7090 0
128 20250221 170200 75292260 7090 7090 7090 7090 0
129 20250221 170100 75292260 7090 7090 7090 7090 0
130 20250221 170000 75292260 7090 7090 7090 7090 0
131 20250221 165900 75292260 7090 7090 7090 7090 0
132 20250221 165800 75292260 7090 7090 7090 7090 0
133 20250221 165700 75292260 7090 7090 7090 7090 0
134 20250221 165600 75292260 7090 7090 7090 7090 0
135 20250221 165500 75292260 7090 7090 7090 7090 0
136 20250221 165400 75292260 7090 7090 7090 7090 0
137 20250221 165300 75292260 7090 7090 7090 7090 0
138 20250221 165200 75292260 7090 7090 7090 7090 0
139 20250221 165100 75292260 7090 7090 7090 7090 0
140 20250221 165000 75292260 7090 7090 7090 7090 0
141 20250221 164900 75292260 7090 7090 7090 7090 0
142 20250221 164800 75292260 7090 7090 7090 7090 0
143 20250221 164700 75292260 7090 7090 7090 7090 0
144 20250221 164600 75292260 7090 7090 7090 7090 0
145 20250221 164500 75292260 7090 7090 7090 7090 0
146 20250221 164400 75292260 7090 7090 7090 7090 0
147 20250221 164300 75292260 7090 7090 7090 7090 0
148 20250221 164200 75292260 7090 7090 7090 7090 0
149 20250221 164100 75292260 7090 7090 7090 7090 0
150 20250221 164000 75292260 7090 7090 7090 7090 0
151 20250221 163900 75292260 7090 7090 7090 7090 0
152 20250221 163800 75292260 7090 7090 7090 7090 220
153 20250221 163700 75292260 7090 7090 7090 7090 0
154 20250221 163600 75292260 7090 7090 7090 7090 0
155 20250221 163500 75292260 7090 7090 7090 7090 0
156 20250221 163400 75292260 7090 7090 7090 7090 0
157 20250221 163300 75292260 7090 7090 7090 7090 0
158 20250221 163200 75292260 7090 7090 7090 7090 0
159 20250221 163100 75292260 7090 7090 7090 7090 0
160 20250221 163000 75292260 7090 7090 7090 7090 0
161 20250221 162900 75292260 7090 7090 7090 7090 0
162 20250221 162800 75292260 7090 7090 7090 7090 0
163 20250221 162700 75292260 7090 7090 7090 7090 0
164 20250221 162600 75292260 7090 7090 7090 7090 0
165 20250221 162500 75292260 7090 7090 7090 7090 0
166 20250221 162400 75292260 7090 7090 7090 7090 0
167 20250221 162300 75292260 7090 7090 7090 7090 0
168 20250221 162200 75292260 7090 7090 7090 7090 0
169 20250221 162100 75292260 7090 7090 7090 7090 0
170 20250221 162000 75292260 7090 7090 7090 7090 0
171 20250221 161900 75292260 7090 7090 7090 7090 0
172 20250221 161800 75292260 7090 7090 7090 7090 0
173 20250221 161700 75292260 7090 7090 7090 7090 0
174 20250221 161600 75292260 7090 7090 7090 7090 0
175 20250221 161500 75292260 7090 7090 7090 7090 0
176 20250221 161400 75292260 7090 7090 7090 7090 0
177 20250221 161300 75292260 7090 7090 7090 7090 0
178 20250221 161200 75292260 7090 7090 7090 7090 0
179 20250221 161100 75292260 7090 7090 7090 7090 0
180 20250221 161000 75292260 7090 7090 7090 7090 0
181 20250221 160900 75292260 7090 7090 7090 7090 0
182 20250221 160800 75292260 7090 7090 7090 7090 220
183 20250221 160700 75292260 7090 7090 7090 7090 0
184 20250221 160600 75292260 7090 7090 7090 7090 0
185 20250221 160500 75292260 7090 7090 7090 7090 0
186 20250221 160400 75292260 7090 7090 7090 7090 0
187 20250221 160300 75292260 7090 7090 7090 7090 0
188 20250221 160200 75292260 7090 7090 7090 7090 0
189 20250221 160100 75292260 7090 7090 7090 7090 0
190 20250221 160000 75292260 7090 7090 7090 7090 0
191 20250221 155900 75292260 7090 7090 7090 7090 0
192 20250221 155800 75292260 7090 7090 7090 7090 0
193 20250221 155700 75292260 7090 7090 7090 7090 0
194 20250221 155600 75292260 7090 7090 7090 7090 0
195 20250221 155500 75292260 7090 7090 7090 7090 0
196 20250221 155400 75292260 7090 7090 7090 7090 0
197 20250221 155300 75292260 7090 7090 7090 7090 0
198 20250221 155200 75292260 7090 7090 7090 7090 0
199 20250221 155100 75292260 7090 7090 7090 7090 0
200 20250221 155000 75292260 7090 7090 7090 7090 0
201 20250221 154900 75292260 7090 7090 7090 7090 0
202 20250221 154800 75292260 7090 7090 7090 7090 0
203 20250221 154700 75292260 7090 7090 7090 7090 0
204 20250221 154600 75292260 7090 7090 7090 7090 0
205 20250221 154500 75292260 7090 7090 7090 7090 0
206 20250221 154400 75292260 7090 7090 7090 7090 0
207 20250221 154300 75292260 7090 7090 7090 7090 0
208 20250221 154200 75292260 7090 7090 7090 7090 0
209 20250221 154100 75292260 7090 7090 7090 7090 0
210 20250221 154000 75292260 7090 7090 7090 7090 0
211 20250221 153900 75292260 7090 7090 7090 7090 0
212 20250221 153800 75292260 7090 7090 7090 7090 220
213 20250221 153700 75292260 7090 7090 7090 7090 0
214 20250221 153600 75292260 7090 7090 7090 7090 0
215 20250221 153500 75292260 7090 7090 7090 7090 0
216 20250221 153400 75292260 7090 7090 7090 7090 0
217 20250221 153300 75292260 7090 7090 7090 7090 0
218 20250221 153200 75292260 7090 7090 7090 7090 0
219 20250221 153100 75292260 7090 7090 7090 7090 0
220 20250221 153000 75292260 7090 7090 7090 7090 220
221 20250221 152900 73732460 7100 7100 7100 7100 0
222 20250221 152800 73732460 7100 7100 7100 7100 0
223 20250221 152700 73732460 7100 7100 7100 7100 0
224 20250221 152600 73732460 7100 7100 7100 7100 0
225 20250221 152500 73732460 7100 7100 7100 7100 0
226 20250221 152400 73732460 7100 7100 7100 7100 0
227 20250221 152300 73732460 7100 7100 7100 7100 0
228 20250221 152200 73732460 7100 7100 7100 7100 0
229 20250221 152100 73732460 7100 7100 7100 7100 0
230 20250221 152000 73732460 7100 7100 7100 7100 0
231 20250221 151900 73732460 7100 7100 7100 7100 8
232 20250221 151800 73675660 7100 7100 7100 7100 8
233 20250221 151700 73618860 7090 7090 7100 7090 318
234 20250221 151600 71363960 7100 7100 7100 7100 0
235 20250221 151500 71363960 7100 7090 7100 7090 50
236 20250221 151400 71009390 7100 7100 7100 7100 0
237 20250221 151300 71009390 7100 7100 7100 7100 0
238 20250221 151200 71009390 7100 7080 7100 7080 6
239 20250221 151100 70966820 7090 7090 7090 7090 4
240 20250221 151000 70938460 7080 7080 7080 7080 1
241 20250221 150900 70931380 7080 7090 7090 7080 34
242 20250221 150800 70690400 7090 7090 7090 7090 70
243 20250221 150700 70194100 7100 7100 7100 7100 0
244 20250221 150600 70194100 7100 7100 7100 7100 0
245 20250221 150500 70194100 7100 7100 7100 7100 15
246 20250221 150400 70087600 7100 7100 7100 7100 0
247 20250221 150300 70087600 7100 7100 7100 7100 0
248 20250221 150200 70087600 7100 7100 7100 7100 0
249 20250221 150100 70087600 7100 7100 7100 7100 0
250 20250221 150000 70087600 7100 7100 7100 7100 0
251 20250221 145900 70087600 7100 7100 7100 7100 0
252 20250221 145800 70087600 7100 7100 7100 7100 0
253 20250221 145700 70087600 7100 7100 7100 7100 0
254 20250221 145600 70087600 7100 7100 7100 7100 292
255 20250221 145500 68014400 7140 7140 7140 7140 0
256 20250221 145400 68014400 7140 7140 7140 7140 0
257 20250221 145300 68014400 7140 7140 7140 7140 0
258 20250221 145200 68014400 7140 7140 7140 7140 0
259 20250221 145100 68014400 7140 7140 7140 7140 25
260 20250221 145000 67835900 7140 7140 7140 7140 0
261 20250221 144900 67835900 7140 7140 7140 7140 0
262 20250221 144800 67835900 7140 7120 7140 7120 74
263 20250221 144700 67309000 7140 7140 7140 7140 20
264 20250221 144600 67166200 7140 7140 7140 7140 57
265 20250221 144500 66759220 7140 7140 7140 7140 0
266 20250221 144400 66759220 7140 7140 7140 7140 0
267 20250221 144300 66759220 7140 7140 7140 7140 10
268 20250221 144200 66687820 7130 7130 7130 7130 0
269 20250221 144100 66687820 7130 7130 7130 7130 202
270 20250221 144000 65247560 7120 7120 7120 7120 0
271 20250221 143900 65247560 7120 7120 7120 7120 0
272 20250221 143800 65247560 7120 7120 7120 7120 0
273 20250221 143700 65247560 7120 7120 7120 7120 151
274 20250221 143600 64172440 7120 7120 7120 7120 0
275 20250221 143500 64172440 7120 7120 7120 7120 0
276 20250221 143400 64172440 7120 7120 7120 7120 0
277 20250221 143300 64172440 7120 7120 7120 7120 9
278 20250221 143200 64108360 7120 7120 7120 7120 40
279 20250221 143100 63823560 7120 7120 7120 7120 91
280 20250221 143000 63175640 7120 7120 7120 7120 162
281 20250221 142900 62022200 7120 7120 7120 7120 0
282 20250221 142800 62022200 7120 7120 7120 7120 25
283 20250221 142700 61844200 7120 7120 7120 7120 0
284 20250221 142600 61844200 7120 7120 7120 7120 200
285 20250221 142500 60420200 7110 7110 7110 7110 0
286 20250221 142400 60420200 7110 7110 7110 7110 118
287 20250221 142300 59581220 7110 7110 7110 7110 0
288 20250221 142200 59581220 7110 7110 7110 7110 0
289 20250221 142100 59581220 7110 7110 7110 7110 0
290 20250221 142000 59581220 7110 7110 7110 7110 0
291 20250221 141900 59581220 7110 7110 7110 7110 149
292 20250221 141800 58521830 7100 7100 7100 7100 22
293 20250221 141700 58365630 7100 7100 7100 7100 0
294 20250221 141600 58365630 7100 7100 7100 7100 0
295 20250221 141500 58365630 7100 7100 7100 7100 132
296 20250221 141400 57428430 7100 7100 7100 7100 223
297 20250221 141300 55845130 7100 7100 7100 7100 0
298 20250221 141200 55845130 7100 7100 7100 7100 0
299 20250221 141100 55845130 7100 7100 7100 7100 77
300 20250221 141000 55298430 7090 7090 7090 7090 0
301 20250221 140900 55298430 7090 7090 7090 7090 0
302 20250221 140800 55298430 7090 7090 7090 7090 10
303 20250221 140700 55227530 7090 7090 7090 7090 0
304 20250221 140600 55227530 7090 7090 7090 7090 1
305 20250221 140500 55220440 7090 7090 7090 7090 0
306 20250221 140400 55220440 7090 7090 7090 7090 0
307 20250221 140300 55220440 7090 7090 7090 7090 0
308 20250221 140200 55220440 7090 7080 7090 7080 183
309 20250221 140100 53923480 7080 7080 7080 7080 0
310 20250221 140000 53923480 7080 7080 7080 7080 10
311 20250221 135900 53852680 7090 7090 7090 7090 0
312 20250221 135800 53852680 7090 7090 7090 7090 10
313 20250221 135700 53781780 7090 7090 7090 7090 383
314 20250221 135600 51066310 7110 7110 7110 7110 0
315 20250221 135500 51066310 7110 7110 7110 7110 0
316 20250221 135400 51066310 7110 7110 7110 7110 0
317 20250221 135300 51066310 7110 7100 7110 7100 20
318 20250221 135200 50924210 7120 7120 7120 7120 0
319 20250221 135100 50924210 7120 7120 7120 7120 0
320 20250221 135000 50924210 7120 7120 7120 7120 0
321 20250221 134900 50924210 7120 7120 7120 7120 1
322 20250221 134800 50917090 7090 7090 7090 7090 0
323 20250221 134700 50917090 7090 7090 7090 7090 0
324 20250221 134600 50917090 7090 7090 7090 7090 30
325 20250221 134500 50704390 7080 7080 7080 7080 0
326 20250221 134400 50704390 7080 7080 7080 7080 173
327 20250221 134300 49479550 7080 7080 7080 7080 2
328 20250221 134200 49465390 7080 7080 7080 7080 0
329 20250221 134100 49465390 7080 7080 7080 7080 0
330 20250221 134000 49465390 7080 7080 7080 7080 0
331 20250221 133900 49465390 7080 7080 7080 7080 0
332 20250221 133800 49465390 7080 7080 7080 7080 10
333 20250221 133700 49394590 7070 7070 7070 7070 0
334 20250221 133600 49394590 7070 7070 7070 7070 0
335 20250221 133500 49394590 7070 7070 7070 7070 13
336 20250221 133400 49302680 7070 7070 7070 7070 0
337 20250221 133300 49302680 7070 7070 7070 7070 0
338 20250221 133200 49302680 7070 7070 7070 7070 0
339 20250221 133100 49302680 7070 7070 7070 7070 0
340 20250221 133000 49302680 7070 7070 7070 7070 0
341 20250221 132900 49302680 7070 7070 7070 7070 0
342 20250221 132800 49302680 7070 7070 7070 7070 0
343 20250221 132700 49302680 7070 7070 7070 7070 0
344 20250221 132600 49302680 7070 7070 7070 7070 0
345 20250221 132500 49302680 7070 7070 7070 7070 0
346 20250221 132400 49302680 7070 7070 7070 7070 0
347 20250221 132300 49302680 7070 7070 7070 7070 0
348 20250221 132200 49302680 7070 7070 7070 7070 0
349 20250221 132100 49302680 7070 7070 7070 7070 0
350 20250221 132000 49302680 7070 7070 7070 7070 0
351 20250221 131900 49302680 7070 7070 7070 7070 0
352 20250221 131800 49302680 7070 7070 7070 7070 0
353 20250221 131700 49302680 7070 7070 7070 7070 0
354 20250221 131600 49302680 7070 7070 7070 7070 0
355 20250221 131500 49302680 7070 7070 7070 7070 0
356 20250221 131400 49302680 7070 7070 7070 7070 0
357 20250221 131300 49302680 7070 7070 7070 7070 30
358 20250221 131200 49090580 7060 7060 7060 7060 0
359 20250221 131100 49090580 7060 7060 7060 7060 51
360 20250221 131000 48730520 7060 7060 7060 7060 184
361 20250221 130900 47431480 7060 7060 7060 7060 0
362 20250221 130800 47431480 7060 7060 7060 7060 0
363 20250221 130700 47431480 7060 7060 7060 7060 0
364 20250221 130600 47431480 7060 7060 7060 7060 40
365 20250221 130500 47149080 7040 7040 7040 7040 0
366 20250221 130400 47149080 7040 7040 7040 7040 10
367 20250221 130300 47078680 7030 7030 7030 7030 0
368 20250221 130200 47078680 7030 7030 7030 7030 240
369 20250221 130100 45391480 7030 7030 7030 7030 0
370 20250221 130000 45391480 7030 7030 7030 7030 0
371 20250221 125900 45391480 7030 7030 7030 7030 0
372 20250221 125800 45391480 7030 7030 7030 7030 0
373 20250221 125700 45391480 7030 7030 7030 7030 0
374 20250221 125600 45391480 7030 7030 7030 7030 0
375 20250221 125500 45391480 7030 7030 7030 7030 0
376 20250221 125400 45391480 7030 7030 7030 7030 0
377 20250221 125300 45391480 7030 7030 7030 7030 0
378 20250221 125200 45391480 7030 7030 7030 7030 0
379 20250221 125100 45391480 7030 7030 7030 7030 0
380 20250221 125000 45391480 7030 7030 7030 7030 0
381 20250221 124900 45391480 7030 7030 7030 7030 0
382 20250221 124800 45391480 7030 7030 7030 7030 0
383 20250221 124700 45391480 7030 7030 7030 7030 300
384 20250221 124600 43282480 7040 7040 7040 7040 0
385 20250221 124500 43282480 7040 7040 7040 7040 0
386 20250221 124400 43282480 7040 7040 7040 7040 200
387 20250221 124300 41874480 7040 7040 7040 7040 0
388 20250221 124200 41874480 7040 7040 7040 7040 0
389 20250221 124100 41874480 7040 7040 7040 7040 0
390 20250221 124000 41874480 7040 7040 7040 7040 0
391 20250221 123900 41874480 7040 7040 7040 7040 0
392 20250221 123800 41874480 7040 7040 7040 7040 0
393 20250221 123700 41874480 7040 7040 7040 7040 0
394 20250221 123600 41874480 7040 7040 7040 7040 0
395 20250221 123500 41874480 7040 7040 7040 7040 0
396 20250221 123400 41874480 7040 7040 7040 7040 0
397 20250221 123300 41874480 7040 7040 7040 7040 279
398 20250221 123200 39910320 7050 7050 7050 7050 0
399 20250221 123100 39910320 7050 7050 7050 7050 0
400 20250221 123000 39910320 7050 7050 7050 7050 0
401 20250221 122900 39910320 7050 7050 7050 7050 0
402 20250221 122800 39910320 7050 7050 7050 7050 0
403 20250221 122700 39910320 7050 7050 7050 7050 0
404 20250221 122600 39910320 7050 7050 7050 7050 0
405 20250221 122500 39910320 7050 7050 7050 7050 0
406 20250221 122400 39910320 7050 7050 7050 7050 0
407 20250221 122300 39910320 7050 7050 7050 7050 2
408 20250221 122200 39896220 7040 7040 7040 7040 0
409 20250221 122100 39896220 7040 7040 7040 7040 0
410 20250221 122000 39896220 7040 7040 7040 7040 0
411 20250221 121900 39896220 7040 7040 7040 7040 0
412 20250221 121800 39896220 7040 7040 7040 7040 0
413 20250221 121700 39896220 7040 7040 7040 7040 0
414 20250221 121600 39896220 7040 7040 7040 7040 0
415 20250221 121500 39896220 7040 7040 7040 7040 0
416 20250221 121400 39896220 7040 7040 7040 7040 0
417 20250221 121300 39896220 7040 7040 7040 7040 0
418 20250221 121200 39896220 7040 7040 7040 7040 0
419 20250221 121100 39896220 7040 7040 7040 7040 0
420 20250221 121000 39896220 7040 7040 7040 7040 50
421 20250221 120900 39544220 7050 7050 7050 7050 0
422 20250221 120800 39544220 7050 7050 7050 7050 0
423 20250221 120700 39544220 7050 7050 7050 7050 0
424 20250221 120600 39544220 7050 7050 7050 7050 0
425 20250221 120500 39544220 7050 7050 7050 7050 0
426 20250221 120400 39544220 7050 7050 7050 7050 201
427 20250221 120300 38127170 7040 7040 7040 7040 0
428 20250221 120200 38127170 7040 7040 7040 7040 0
429 20250221 120100 38127170 7040 7040 7040 7040 0
430 20250221 120000 38127170 7040 7040 7040 7040 0
431 20250221 115900 38127170 7040 7040 7040 7040 0
432 20250221 115800 38127170 7040 7040 7040 7040 0
433 20250221 115700 38127170 7040 7040 7040 7040 0
434 20250221 115600 38127170 7040 7040 7040 7040 0
435 20250221 115500 38127170 7040 7040 7040 7040 0
436 20250221 115400 38127170 7040 7040 7040 7040 0
437 20250221 115300 38127170 7040 7040 7040 7040 0
438 20250221 115200 38127170 7040 7040 7040 7040 0
439 20250221 115100 38127170 7040 7040 7040 7040 0
440 20250221 115000 38127170 7040 7040 7040 7040 0
441 20250221 114900 38127170 7040 7040 7040 7040 0
442 20250221 114800 38127170 7040 7040 7040 7040 0
443 20250221 114700 38127170 7040 7040 7040 7040 0
444 20250221 114600 38127170 7040 7040 7040 7040 0
445 20250221 114500 38127170 7040 7040 7040 7040 0
446 20250221 114400 38127170 7040 7040 7040 7040 0
447 20250221 114300 38127170 7040 7040 7040 7040 0
448 20250221 114200 38127170 7040 7040 7040 7040 0
449 20250221 114100 38127170 7040 7040 7040 7040 0
450 20250221 114000 38127170 7040 7040 7040 7040 2
451 20250221 113900 38113090 7050 7050 7050 7050 0
452 20250221 113800 38113090 7050 7050 7050 7050 349
453 20250221 113700 35652640 7050 7050 7050 7050 0
454 20250221 113600 35652640 7050 7050 7050 7050 0
455 20250221 113500 35652640 7050 7050 7050 7050 0
456 20250221 113400 35652640 7050 7050 7050 7050 0
457 20250221 113300 35652640 7050 7050 7050 7050 1
458 20250221 113200 35645590 7050 7050 7050 7050 0
459 20250221 113100 35645590 7050 7050 7050 7050 0
460 20250221 113000 35645590 7050 7050 7050 7050 0
461 20250221 112900 35645590 7050 7050 7050 7050 0
462 20250221 112800 35645590 7050 7050 7050 7050 312
463 20250221 112700 33445990 7050 7050 7050 7050 0
464 20250221 112600 33445990 7050 7050 7050 7050 0
465 20250221 112500 33445990 7050 7050 7050 7050 148
466 20250221 112400 32402590 7070 7070 7070 7070 2
467 20250221 112300 32388450 7070 7070 7070 7070 0
468 20250221 112200 32388450 7070 7070 7070 7070 0
469 20250221 112100 32388450 7070 7070 7070 7070 0
470 20250221 112000 32388450 7070 7070 7070 7070 0
471 20250221 111900 32388450 7070 7070 7070 7070 0
472 20250221 111800 32388450 7070 7060 7070 7060 57
473 20250221 111700 31985630 7050 7050 7050 7050 0
474 20250221 111600 31985630 7050 7050 7050 7050 0
475 20250221 111500 31985630 7050 7050 7050 7050 41
476 20250221 111400 31696580 7050 7050 7050 7050 0
477 20250221 111300 31696580 7050 7050 7050 7050 0
478 20250221 111200 31696580 7050 7050 7050 7050 0
479 20250221 111100 31696580 7050 7050 7050 7050 0
480 20250221 111000 31696580 7050 7050 7050 7050 0
481 20250221 110900 31696580 7050 7050 7050 7050 0
482 20250221 110800 31696580 7050 7050 7050 7050 0
483 20250221 110700 31696580 7050 7050 7050 7050 0
484 20250221 110600 31696580 7050 7050 7050 7050 0
485 20250221 110500 31696580 7050 7050 7050 7050 0
486 20250221 110400 31696580 7050 7050 7050 7050 0
487 20250221 110300 31696580 7050 7050 7050 7050 0
488 20250221 110200 31696580 7050 7050 7050 7050 0
489 20250221 110100 31696580 7050 7050 7050 7050 0
490 20250221 110000 31696580 7050 7050 7050 7050 0
491 20250221 105900 31696580 7050 7050 7050 7050 10
492 20250221 105800 31626080 7050 7050 7050 7050 0
493 20250221 105700 31626080 7050 7050 7050 7050 0
494 20250221 105600 31626080 7050 7050 7050 7050 0
495 20250221 105500 31626080 7050 7050 7050 7050 0
496 20250221 105400 31626080 7050 7050 7050 7050 0
497 20250221 105300 31626080 7050 7050 7050 7050 0
498 20250221 105200 31626080 7050 7050 7050 7050 0
499 20250221 105100 31626080 7050 7050 7050 7050 0
500 20250221 105000 31626080 7050 7050 7050 7050 1
501 20250221 104900 31619030 7050 7050 7050 7050 0
502 20250221 104800 31619030 7050 7050 7050 7050 6
503 20250221 104700 31576730 7050 7050 7050 7050 0
504 20250221 104600 31576730 7050 7050 7050 7050 0
505 20250221 104500 31576730 7050 7050 7050 7050 100
506 20250221 104400 30871730 7050 7060 7060 7050 8
507 20250221 104300 30815280 7040 7040 7040 7040 0
508 20250221 104200 30815280 7040 7040 7040 7040 0
509 20250221 104100 30815280 7040 7040 7040 7040 0
510 20250221 104000 30815280 7040 7040 7040 7040 0
511 20250221 103900 30815280 7040 7040 7040 7040 0
512 20250221 103800 30815280 7040 7040 7040 7040 0
513 20250221 103700 30815280 7040 7040 7040 7040 0
514 20250221 103600 30815280 7040 7040 7040 7040 0
515 20250221 103500 30815280 7040 7040 7040 7040 0
516 20250221 103400 30815280 7040 7040 7040 7040 0
517 20250221 103300 30815280 7040 7040 7040 7040 80
518 20250221 103200 30252080 7080 7080 7080 7080 0
519 20250221 103100 30252080 7080 7080 7080 7080 0
520 20250221 103000 30252080 7080 7080 7080 7080 1
521 20250221 102900 30245000 7080 7080 7080 7080 0
522 20250221 102800 30245000 7080 7080 7080 7080 0
523 20250221 102700 30245000 7080 7080 7080 7080 0
524 20250221 102600 30245000 7080 7080 7080 7080 0
525 20250221 102500 30245000 7080 7080 7080 7080 0
526 20250221 102400 30245000 7080 7080 7080 7080 1
527 20250221 102300 30237920 7040 7040 7040 7040 0
528 20250221 102200 30237920 7040 7040 7040 7040 1
529 20250221 102100 30230880 7040 7040 7040 7040 150
530 20250221 102000 29174880 7040 7040 7040 7040 0
531 20250221 101900 29174880 7040 7040 7040 7040 0
532 20250221 101800 29174880 7040 7040 7040 7040 0
533 20250221 101700 29174880 7040 7040 7040 7040 0
534 20250221 101600 29174880 7040 7040 7040 7040 0
535 20250221 101500 29174880 7040 7040 7040 7040 0
536 20250221 101400 29174880 7040 7040 7040 7040 0
537 20250221 101300 29174880 7040 7040 7040 7040 0
538 20250221 101200 29174880 7040 7040 7040 7040 0
539 20250221 101100 29174880 7040 7040 7040 7040 0
540 20250221 101000 29174880 7040 7040 7040 7040 20
541 20250221 100900 29034080 7030 7030 7030 7030 0
542 20250221 100800 29034080 7030 7030 7030 7030 0
543 20250221 100700 29034080 7030 7030 7030 7030 0
544 20250221 100600 29034080 7030 7030 7030 7030 0
545 20250221 100500 29034080 7030 7030 7030 7030 0
546 20250221 100400 29034080 7030 7040 7040 7030 21
547 20250221 100300 28886250 7040 7040 7040 7040 0
548 20250221 100200 28886250 7040 7040 7040 7040 0
549 20250221 100100 28886250 7040 7060 7060 7030 1074
550 20250221 100000 21321890 7070 7070 7070 7070 100
551 20250221 095900 20614890 7080 7080 7080 7080 0
552 20250221 095800 20614890 7080 7080 7080 7080 0
553 20250221 095700 20614890 7080 7080 7080 7080 0
554 20250221 095600 20614890 7080 7090 7090 7080 223
555 20250221 095500 19035380 7050 7050 7050 7050 0
556 20250221 095400 19035380 7050 7050 7050 7050 0
557 20250221 095300 19035380 7050 7050 7050 7050 0
558 20250221 095200 19035380 7050 7050 7050 7050 0
559 20250221 095100 19035380 7050 7050 7050 7050 0
560 20250221 095000 19035380 7050 7050 7050 7050 556
561 20250221 094900 15115580 7070 7070 7070 7070 101
562 20250221 094800 14401510 7050 7050 7050 7050 187
563 20250221 094700 13083160 7050 7050 7050 7050 2
564 20250221 094600 13069060 7050 7050 7050 7050 0
565 20250221 094500 13069060 7050 7050 7050 7050 21
566 20250221 094400 12921010 7060 7060 7060 7060 0
567 20250221 094300 12921010 7060 7060 7060 7060 0
568 20250221 094200 12921010 7060 7060 7060 7060 0
569 20250221 094100 12921010 7060 7060 7060 7060 0
570 20250221 094000 12921010 7060 7060 7060 7060 1
571 20250221 093900 12913950 7050 7050 7050 7050 111
572 20250221 093800 12131400 7040 7040 7040 7040 0
573 20250221 093700 12131400 7040 7040 7040 7040 0
574 20250221 093600 12131400 7040 7040 7040 7040 0
575 20250221 093500 12131400 7040 7040 7040 7040 0
576 20250221 093400 12131400 7040 7040 7040 7040 0
577 20250221 093300 12131400 7040 7040 7040 7040 0
578 20250221 093200 12131400 7040 7040 7040 7040 0
579 20250221 093100 12131400 7040 7040 7040 7040 0
580 20250221 093000 12131400 7040 7040 7040 7040 0
581 20250221 092900 12131400 7040 7040 7040 7040 0
582 20250221 092800 12131400 7040 7040 7040 7040 0
583 20250221 092700 12131400 7040 7040 7040 7040 20
584 20250221 092600 11990600 7040 7040 7040 7040 0
585 20250221 092500 11990600 7040 7040 7040 7040 9
586 20250221 092400 11927240 7050 7050 7050 7050 0
587 20250221 092300 11927240 7050 7050 7050 7050 844
588 20250221 092200 5977040 7050 7050 7050 7050 54
589 20250221 092100 5596340 7060 7060 7060 7060 32
590 20250221 092000 5370420 7070 7070 7070 7070 0
591 20250221 091900 5370420 7070 7070 7070 7070 1
592 20250221 091800 5363350 7070 7070 7070 7070 1
593 20250221 091700 5356280 7070 7090 7090 7070 288
594 20250221 091600 3319620 7070 7070 7070 7070 240
595 20250221 091500 1622820 7040 7040 7040 7040 0
596 20250221 091400 1622820 7040 7040 7040 7040 0
597 20250221 091300 1622820 7040 7040 7040 7040 0
598 20250221 091200 1622820 7040 7040 7040 7040 13
599 20250221 091100 1531300 7040 7040 7040 7040 9
600 20250221 091000 1467940 7060 7060 7060 7060 7
601 20250221 090900 1418520 7030 7030 7030 7030 0
602 20250221 090800 1418520 7030 7030 7030 7030 0
603 20250221 090700 1418520 7030 7030 7030 7030 30
604 20250221 090600 1207620 7040 7040 7040 7040 0
605 20250221 090500 1207620 7040 7070 7070 7040 120
606 20250221 090400 359820 7040 7040 7040 7040 5
607 20250221 090300 324620 7050 7050 7050 7050 0
608 20250221 090200 324620 7050 7050 7050 7050 30
609 20250221 090100 113120 7070 7070 7070 7070 0
610 20250221 090000 113120 7070 7070 7070 7070 16

1
020400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,3189166,0,22898211880,0.00
20250218,0,3189166,0,23185236820,0.00
20250217,0,3189166,0,23185236820,0.00
20250214,0,3189166,0,23376586780,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 3189166 0 22898211880 0.00
3 20250218 0 3189166 0 23185236820 0.00
4 20250217 0 3189166 0 23185236820 0.00
5 20250214 0 3189166 0 23376586780 0.00